KissMeData/352820/min/candle-20250312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250312,212900,49343391750,233000,233000,233000,233000,6291
20250312,212800,49343391750,233000,233000,233000,233000,0
20250312,212700,49343391750,233000,233000,233000,233000,0
20250312,212600,49343391750,233000,233000,233000,233000,0
20250312,212500,49343391750,233000,233000,233000,233000,0
20250312,212400,49343391750,233000,233000,233000,233000,0
20250312,212300,49343391750,233000,233000,233000,233000,0
20250312,212200,49343391750,233000,233000,233000,233000,0
20250312,212100,49343391750,233000,233000,233000,233000,0
20250312,212000,49343391750,233000,233000,233000,233000,0
20250312,211900,49343391750,233000,233000,233000,233000,0
20250312,211800,49343391750,233000,233000,233000,233000,0
20250312,211700,49343391750,233000,233000,233000,233000,0
20250312,211600,49343391750,233000,233000,233000,233000,0
20250312,211500,49343391750,233000,233000,233000,233000,0
20250312,211400,49343391750,233000,233000,233000,233000,0
20250312,211300,49343391750,233000,233000,233000,233000,0
20250312,211200,49343391750,233000,233000,233000,233000,0
20250312,211100,49343391750,233000,233000,233000,233000,0
20250312,211000,49343391750,233000,233000,233000,233000,0
20250312,210900,49343391750,233000,233000,233000,233000,0
20250312,210800,49343391750,233000,233000,233000,233000,0
20250312,210700,49343391750,233000,233000,233000,233000,0
20250312,210600,49343391750,233000,233000,233000,233000,0
20250312,210500,49343391750,233000,233000,233000,233000,0
20250312,210400,49343391750,233000,233000,233000,233000,0
20250312,210300,49343391750,233000,233000,233000,233000,0
20250312,210200,49343391750,233000,233000,233000,233000,0
20250312,210100,49343391750,233000,233000,233000,233000,0
20250312,210000,49343391750,233000,233000,233000,233000,0
20250312,205900,49343391750,233000,233000,233000,233000,6291
20250312,205800,49343391750,233000,233000,233000,233000,0
20250312,205700,49343391750,233000,233000,233000,233000,0
20250312,205600,49343391750,233000,233000,233000,233000,0
20250312,205500,49343391750,233000,233000,233000,233000,0
20250312,205400,49343391750,233000,233000,233000,233000,0
20250312,205300,49343391750,233000,233000,233000,233000,0
20250312,205200,49343391750,233000,233000,233000,233000,0
20250312,205100,49343391750,233000,233000,233000,233000,0
20250312,205000,49343391750,233000,233000,233000,233000,0
20250312,204900,49343391750,233000,233000,233000,233000,0
20250312,204800,49343391750,233000,233000,233000,233000,0
20250312,204700,49343391750,233000,233000,233000,233000,0
20250312,204600,49343391750,233000,233000,233000,233000,0
20250312,204500,49343391750,233000,233000,233000,233000,0
20250312,204400,49343391750,233000,233000,233000,233000,0
20250312,204300,49343391750,233000,233000,233000,233000,0
20250312,204200,49343391750,233000,233000,233000,233000,0
20250312,204100,49343391750,233000,233000,233000,233000,0
20250312,204000,49343391750,233000,233000,233000,233000,0
20250312,203900,49343391750,233000,233000,233000,233000,0
20250312,203800,49343391750,233000,233000,233000,233000,0
20250312,203700,49343391750,233000,233000,233000,233000,0
20250312,203600,49343391750,233000,233000,233000,233000,0
20250312,203500,49343391750,233000,233000,233000,233000,0
20250312,203400,49343391750,233000,233000,233000,233000,0
20250312,203300,49343391750,233000,233000,233000,233000,0
20250312,203200,49343391750,233000,233000,233000,233000,0
20250312,203100,49343391750,233000,233000,233000,233000,0
20250312,203000,49343391750,233000,233000,233000,233000,0
20250312,202900,49343391750,233000,233000,233000,233000,6291
20250312,202800,49343391750,233000,233000,233000,233000,0
20250312,202700,49343391750,233000,233000,233000,233000,0
20250312,202600,49343391750,233000,233000,233000,233000,0
20250312,202500,49343391750,233000,233000,233000,233000,0
20250312,202400,49343391750,233000,233000,233000,233000,0
20250312,202300,49343391750,233000,233000,233000,233000,0
20250312,202200,49343391750,233000,233000,233000,233000,0
20250312,202100,49343391750,233000,233000,233000,233000,0
20250312,202000,49343391750,233000,233000,233000,233000,0
20250312,201900,49343391750,233000,233000,233000,233000,0
20250312,201800,49343391750,233000,233000,233000,233000,0
20250312,201700,49343391750,233000,233000,233000,233000,0
20250312,201600,49343391750,233000,233000,233000,233000,0
20250312,201500,49343391750,233000,233000,233000,233000,0
20250312,201400,49343391750,233000,233000,233000,233000,0
20250312,201300,49343391750,233000,233000,233000,233000,0
20250312,201200,49343391750,233000,233000,233000,233000,0
20250312,201100,49343391750,233000,233000,233000,233000,0
20250312,201000,49343391750,233000,233000,233000,233000,0
20250312,200900,49343391750,233000,233000,233000,233000,0
20250312,200800,49343391750,233000,233000,233000,233000,0
20250312,200700,49343391750,233000,233000,233000,233000,0
20250312,200600,49343391750,233000,233000,233000,233000,0
20250312,200500,49343391750,233000,233000,233000,233000,0
20250312,200400,49343391750,233000,233000,233000,233000,0
20250312,200300,49343391750,233000,233000,233000,233000,0
20250312,200200,49343391750,233000,233000,233000,233000,0
20250312,200100,49343391750,233000,233000,233000,233000,0
20250312,200000,49343391750,233000,233000,233000,233000,0
20250312,195900,49343391750,233000,233000,233000,233000,6291
20250312,195800,49343391750,233000,233000,233000,233000,0
20250312,195700,49343391750,233000,233000,233000,233000,0
20250312,195600,49343391750,233000,233000,233000,233000,0
20250312,195500,49343391750,233000,233000,233000,233000,0
20250312,195400,49343391750,233000,233000,233000,233000,0
20250312,195300,49343391750,233000,233000,233000,233000,0
20250312,195200,49343391750,233000,233000,233000,233000,0
20250312,195100,49343391750,233000,233000,233000,233000,0
20250312,195000,49343391750,233000,233000,233000,233000,0
20250312,194900,49343391750,233000,233000,233000,233000,0
20250312,194800,49343391750,233000,233000,233000,233000,0
20250312,194700,49343391750,233000,233000,233000,233000,0
20250312,194600,49343391750,233000,233000,233000,233000,0
20250312,194500,49343391750,233000,233000,233000,233000,0
20250312,194400,49343391750,233000,233000,233000,233000,0
20250312,194300,49343391750,233000,233000,233000,233000,0
20250312,194200,49343391750,233000,233000,233000,233000,0
20250312,194100,49343391750,233000,233000,233000,233000,0
20250312,194000,49343391750,233000,233000,233000,233000,0
20250312,193900,49343391750,233000,233000,233000,233000,0
20250312,193800,49343391750,233000,233000,233000,233000,0
20250312,193700,49343391750,233000,233000,233000,233000,0
20250312,193600,49343391750,233000,233000,233000,233000,0
20250312,193500,49343391750,233000,233000,233000,233000,0
20250312,193400,49343391750,233000,233000,233000,233000,0
20250312,193300,49343391750,233000,233000,233000,233000,0
20250312,193200,49343391750,233000,233000,233000,233000,0
20250312,193100,49343391750,233000,233000,233000,233000,0
20250312,193000,49343391750,233000,233000,233000,233000,0
20250312,192900,49343391750,233000,233000,233000,233000,6291
20250312,192800,49343391750,233000,233000,233000,233000,0
20250312,192700,49343391750,233000,233000,233000,233000,0
20250312,192600,49343391750,233000,233000,233000,233000,0
20250312,192500,49343391750,233000,233000,233000,233000,0
20250312,192400,49343391750,233000,233000,233000,233000,0
20250312,192300,49343391750,233000,233000,233000,233000,0
20250312,192200,49343391750,233000,233000,233000,233000,0
20250312,192100,49343391750,233000,233000,233000,233000,0
20250312,192000,49343391750,233000,233000,233000,233000,0
20250312,191900,49343391750,233000,233000,233000,233000,0
20250312,191800,49343391750,233000,233000,233000,233000,0
20250312,191700,49343391750,233000,233000,233000,233000,0
20250312,191600,49343391750,233000,233000,233000,233000,0
20250312,191500,49343391750,233000,233000,233000,233000,0
20250312,191400,49343391750,233000,233000,233000,233000,0
20250312,191300,49343391750,233000,233000,233000,233000,0
20250312,191200,49343391750,233000,233000,233000,233000,0
20250312,191100,49343391750,233000,233000,233000,233000,0
20250312,191000,49343391750,233000,233000,233000,233000,0
20250312,190900,49343391750,233000,233000,233000,233000,0
20250312,190800,49343391750,233000,233000,233000,233000,0
20250312,190700,49343391750,233000,233000,233000,233000,0
20250312,190600,49343391750,233000,233000,233000,233000,0
20250312,190500,49343391750,233000,233000,233000,233000,0
20250312,190400,49343391750,233000,233000,233000,233000,0
20250312,190300,49343391750,233000,233000,233000,233000,0
20250312,190200,49343391750,233000,233000,233000,233000,0
20250312,190100,49343391750,233000,233000,233000,233000,0
20250312,190000,49343391750,233000,233000,233000,233000,0
20250312,185900,49343391750,233000,233000,233000,233000,6291
20250312,185800,49343391750,233000,233000,233000,233000,0
20250312,185700,49343391750,233000,233000,233000,233000,0
20250312,185600,49343391750,233000,233000,233000,233000,0
20250312,185500,49343391750,233000,233000,233000,233000,0
20250312,185400,49343391750,233000,233000,233000,233000,0
20250312,185300,49343391750,233000,233000,233000,233000,0
20250312,185200,49343391750,233000,233000,233000,233000,0
20250312,185100,49343391750,233000,233000,233000,233000,0
20250312,185000,49343391750,233000,233000,233000,233000,0
20250312,184900,49343391750,233000,233000,233000,233000,0
20250312,184800,49343391750,233000,233000,233000,233000,0
20250312,184700,49343391750,233000,233000,233000,233000,0
20250312,184600,49343391750,233000,233000,233000,233000,0
20250312,184500,49343391750,233000,233000,233000,233000,0
20250312,184400,49343391750,233000,233000,233000,233000,0
20250312,184300,49343391750,233000,233000,233000,233000,0
20250312,184200,49343391750,233000,233000,233000,233000,0
20250312,184100,49343391750,233000,233000,233000,233000,0
20250312,184000,49343391750,233000,233000,233000,233000,0
20250312,183900,49343391750,233000,233000,233000,233000,0
20250312,183800,49343391750,233000,233000,233000,233000,0
20250312,183700,49343391750,233000,233000,233000,233000,0
20250312,183600,49343391750,233000,233000,233000,233000,0
20250312,183500,49343391750,233000,233000,233000,233000,0
20250312,183400,49343391750,233000,233000,233000,233000,0
20250312,183300,49343391750,233000,233000,233000,233000,0
20250312,183200,49343391750,233000,233000,233000,233000,0
20250312,183100,49343391750,233000,233000,233000,233000,0
20250312,183000,49343391750,233000,233000,233000,233000,0
20250312,182900,49343391750,233000,233000,233000,233000,6291
20250312,182800,49343391750,233000,233000,233000,233000,0
20250312,182700,49343391750,233000,233000,233000,233000,0
20250312,182600,49343391750,233000,233000,233000,233000,0
20250312,182500,49343391750,233000,233000,233000,233000,0
20250312,182400,49343391750,233000,233000,233000,233000,0
20250312,182300,49343391750,233000,233000,233000,233000,0
20250312,182200,49343391750,233000,233000,233000,233000,0
20250312,182100,49343391750,233000,233000,233000,233000,0
20250312,182000,49343391750,233000,233000,233000,233000,0
20250312,181900,49343391750,233000,233000,233000,233000,0
20250312,181800,49343391750,233000,233000,233000,233000,0
20250312,181700,49343391750,233000,233000,233000,233000,0
20250312,181600,49343391750,233000,233000,233000,233000,0
20250312,181500,49343391750,233000,233000,233000,233000,0
20250312,181400,49343391750,233000,233000,233000,233000,0
20250312,181300,49343391750,233000,233000,233000,233000,0
20250312,181200,49343391750,233000,233000,233000,233000,0
20250312,181100,49343391750,233000,233000,233000,233000,0
20250312,181000,49343391750,233000,233000,233000,233000,0
20250312,180900,49343391750,233000,233000,233000,233000,0
20250312,180800,49343391750,233000,233000,233000,233000,0
20250312,180700,49343391750,233000,233000,233000,233000,0
20250312,180600,49343391750,233000,233000,233000,233000,0
20250312,180500,49343391750,233000,233000,233000,233000,0
20250312,180400,49343391750,233000,233000,233000,233000,0
20250312,180300,49343391750,233000,233000,233000,233000,0
20250312,180200,49343391750,233000,233000,233000,233000,0
20250312,180100,49343391750,233000,233000,233000,233000,0
20250312,180000,49343391750,233000,233000,233000,233000,0
20250312,175900,49343391750,233000,233000,233000,233000,6291
20250312,175800,49343391750,233000,233000,233000,233000,0
20250312,175700,49343391750,233000,233000,233000,233000,0
20250312,175600,49343391750,233000,233000,233000,233000,0
20250312,175500,49343391750,233000,233000,233000,233000,0
20250312,175400,49343391750,233000,233000,233000,233000,0
20250312,175300,49343391750,233000,233000,233000,233000,0
20250312,175200,49343391750,233000,233000,233000,233000,0
20250312,175100,49343391750,233000,233000,233000,233000,0
20250312,175000,49343391750,233000,233000,233000,233000,0
20250312,174900,49343391750,233000,233000,233000,233000,0
20250312,174800,49343391750,233000,233000,233000,233000,0
20250312,174700,49343391750,233000,233000,233000,233000,0
20250312,174600,49343391750,233000,233000,233000,233000,0
20250312,174500,49343391750,233000,233000,233000,233000,0
20250312,174400,49343391750,233000,233000,233000,233000,0
20250312,174300,49343391750,233000,233000,233000,233000,0
20250312,174200,49343391750,233000,233000,233000,233000,0
20250312,174100,49343391750,233000,233000,233000,233000,0
20250312,174000,49343391750,233000,233000,233000,233000,0
20250312,173900,49343391750,233000,233000,233000,233000,0
20250312,173800,49343391750,233000,233000,233000,233000,0
20250312,173700,49343391750,233000,233000,233000,233000,0
20250312,173600,49343391750,233000,233000,233000,233000,0
20250312,173500,49343391750,233000,233000,233000,233000,0
20250312,173400,49343391750,233000,233000,233000,233000,0
20250312,173300,49343391750,233000,233000,233000,233000,0
20250312,173200,49343391750,233000,233000,233000,233000,0
20250312,173100,49343391750,233000,233000,233000,233000,0
20250312,173000,49343391750,233000,233000,233000,233000,0
20250312,172900,49343391750,233000,233000,233000,233000,6291
20250312,172800,49343391750,233000,233000,233000,233000,0
20250312,172700,49343391750,233000,233000,233000,233000,0
20250312,172600,49343391750,233000,233000,233000,233000,0
20250312,172500,49343391750,233000,233000,233000,233000,0
20250312,172400,49343391750,233000,233000,233000,233000,0
20250312,172300,49343391750,233000,233000,233000,233000,0
20250312,172200,49343391750,233000,233000,233000,233000,0
20250312,172100,49343391750,233000,233000,233000,233000,0
20250312,172000,49343391750,233000,233000,233000,233000,0
20250312,171900,49343391750,233000,233000,233000,233000,0
20250312,171800,49343391750,233000,233000,233000,233000,0
20250312,171700,49343391750,233000,233000,233000,233000,0
20250312,171600,49343391750,233000,233000,233000,233000,0
20250312,171500,49343391750,233000,233000,233000,233000,0
20250312,171400,49343391750,233000,233000,233000,233000,0
20250312,171300,49343391750,233000,233000,233000,233000,0
20250312,171200,49343391750,233000,233000,233000,233000,0
20250312,171100,49343391750,233000,233000,233000,233000,0
20250312,171000,49343391750,233000,233000,233000,233000,0
20250312,170900,49343391750,233000,233000,233000,233000,0
20250312,170800,49343391750,233000,233000,233000,233000,0
20250312,170700,49343391750,233000,233000,233000,233000,0
20250312,170600,49343391750,233000,233000,233000,233000,0
20250312,170500,49343391750,233000,233000,233000,233000,0
20250312,170400,49343391750,233000,233000,233000,233000,0
20250312,170300,49343391750,233000,233000,233000,233000,0
20250312,170200,49343391750,233000,233000,233000,233000,0
20250312,170100,49343391750,233000,233000,233000,233000,0
20250312,170000,49343391750,233000,233000,233000,233000,0
20250312,165900,49343391750,233000,233000,233000,233000,6291
20250312,165800,49343391750,233000,233000,233000,233000,0
20250312,165700,49343391750,233000,233000,233000,233000,0
20250312,165600,49343391750,233000,233000,233000,233000,0
20250312,165500,49343391750,233000,233000,233000,233000,0
20250312,165400,49343391750,233000,233000,233000,233000,0
20250312,165300,49343391750,233000,233000,233000,233000,0
20250312,165200,49343391750,233000,233000,233000,233000,0
20250312,165100,49343391750,233000,233000,233000,233000,0
20250312,165000,49343391750,233000,233000,233000,233000,0
20250312,164900,49343391750,233000,233000,233000,233000,0
20250312,164800,49343391750,233000,233000,233000,233000,0
20250312,164700,49343391750,233000,233000,233000,233000,0
20250312,164600,49343391750,233000,233000,233000,233000,0
20250312,164500,49343391750,233000,233000,233000,233000,0
20250312,164400,49343391750,233000,233000,233000,233000,0
20250312,164300,49343391750,233000,233000,233000,233000,0
20250312,164200,49343391750,233000,233000,233000,233000,0
20250312,164100,49343391750,233000,233000,233000,233000,0
20250312,164000,49343391750,233000,233000,233000,233000,0
20250312,163900,49343391750,233000,233000,233000,233000,0
20250312,163800,49343391750,233000,233000,233000,233000,0
20250312,163700,49343391750,233000,233000,233000,233000,0
20250312,163600,49343391750,233000,233000,233000,233000,0
20250312,163500,49343391750,233000,233000,233000,233000,0
20250312,163400,49343391750,233000,233000,233000,233000,0
20250312,163300,49343391750,233000,233000,233000,233000,0
20250312,163200,49343391750,233000,233000,233000,233000,0
20250312,163100,49343391750,233000,233000,233000,233000,0
20250312,163000,49343391750,233000,233000,233000,233000,0
20250312,162900,49343391750,233000,233000,233000,233000,6291
20250312,162800,49343391750,233000,233000,233000,233000,0
20250312,162700,49343391750,233000,233000,233000,233000,0
20250312,162600,49343391750,233000,233000,233000,233000,0
20250312,162500,49343391750,233000,233000,233000,233000,0
20250312,162400,49343391750,233000,233000,233000,233000,0
20250312,162300,49343391750,233000,233000,233000,233000,0
20250312,162200,49343391750,233000,233000,233000,233000,0
20250312,162100,49343391750,233000,233000,233000,233000,0
20250312,162000,49343391750,233000,233000,233000,233000,0
20250312,161900,49343391750,233000,233000,233000,233000,0
20250312,161800,49343391750,233000,233000,233000,233000,0
20250312,161700,49343391750,233000,233000,233000,233000,0
20250312,161600,49343391750,233000,233000,233000,233000,0
20250312,161500,49343391750,233000,233000,233000,233000,0
20250312,161400,49343391750,233000,233000,233000,233000,0
20250312,161300,49343391750,233000,233000,233000,233000,0
20250312,161200,49343391750,233000,233000,233000,233000,0
20250312,161100,49343391750,233000,233000,233000,233000,0
20250312,161000,49343391750,233000,233000,233000,233000,0
20250312,160900,49343391750,233000,233000,233000,233000,0
20250312,160800,49343391750,233000,233000,233000,233000,0
20250312,160700,49343391750,233000,233000,233000,233000,0
20250312,160600,49343391750,233000,233000,233000,233000,0
20250312,160500,49343391750,233000,233000,233000,233000,0
20250312,160400,49343391750,233000,233000,233000,233000,0
20250312,160300,49343391750,233000,233000,233000,233000,0
20250312,160200,49343391750,233000,233000,233000,233000,0
20250312,160100,49343391750,233000,233000,233000,233000,0
20250312,160000,49343391750,233000,233000,233000,233000,0
20250312,155900,49343391750,233000,233000,233000,233000,6291
20250312,155800,49343391750,233000,233000,233000,233000,0
20250312,155700,49343391750,233000,233000,233000,233000,0
20250312,155600,49343391750,233000,233000,233000,233000,0
20250312,155500,49343391750,233000,233000,233000,233000,0
20250312,155400,49343391750,233000,233000,233000,233000,0
20250312,155300,49343391750,233000,233000,233000,233000,0
20250312,155200,49343391750,233000,233000,233000,233000,0
20250312,155100,49343391750,233000,233000,233000,233000,0
20250312,155000,49343391750,233000,233000,233000,233000,0
20250312,154900,49343391750,233000,233000,233000,233000,0
20250312,154800,49343391750,233000,233000,233000,233000,0
20250312,154700,49343391750,233000,233000,233000,233000,0
20250312,154600,49343391750,233000,233000,233000,233000,0
20250312,154500,49343391750,233000,233000,233000,233000,0
20250312,154400,49343391750,233000,233000,233000,233000,0
20250312,154300,49343391750,233000,233000,233000,233000,0
20250312,154200,49343391750,233000,233000,233000,233000,0
20250312,154100,49343391750,233000,233000,233000,233000,0
20250312,154000,49343391750,233000,233000,233000,233000,0
20250312,153900,49343391750,233000,233000,233000,233000,0
20250312,153800,49343391750,233000,233000,233000,233000,0
20250312,153700,49343391750,233000,233000,233000,233000,0
20250312,153600,49343391750,233000,233000,233000,233000,0
20250312,153500,49343391750,233000,233000,233000,233000,0
20250312,153400,49343391750,233000,233000,233000,233000,0
20250312,153300,49343391750,233000,233000,233000,233000,0
20250312,153200,49343391750,233000,233000,233000,233000,0
20250312,153100,49343391750,233000,233000,233000,233000,0
20250312,153000,49343391750,233000,233000,233000,233000,6291
20250312,152900,47877588750,233500,233500,233500,233500,0
20250312,152800,47877588750,233500,233500,233500,233500,0
20250312,152700,47877588750,233500,233500,233500,233500,0
20250312,152600,47877588750,233500,233500,233500,233500,0
20250312,152500,47877588750,233500,233500,233500,233500,0
20250312,152400,47877588750,233500,233500,233500,233500,0
20250312,152300,47877588750,233500,233500,233500,233500,0
20250312,152200,47877588750,233500,233500,233500,233500,0
20250312,152100,47877588750,233500,233500,233500,233500,0
20250312,152000,47877588750,233500,233500,233500,233500,0
20250312,151900,47877588750,233500,233500,233500,233000,1248
20250312,151800,47586193250,233500,233000,233500,232500,1368
20250312,151700,47267499000,233000,232500,233000,232500,437
20250312,151600,47165716750,233000,232500,233000,232500,194
20250312,151500,47120566750,233000,232500,233000,232500,75
20250312,151400,47103115750,233000,233000,233000,232500,796
20250312,151300,46918021500,233000,232500,233000,232500,106
20250312,151200,46893373000,232500,232500,233000,232500,436
20250312,151100,46791993000,232500,232500,233000,232000,1086
20250312,151000,46539713000,232500,232500,233000,232500,953
20250312,150900,46318125250,232500,232500,233000,232250,841
20250312,150800,46122598500,232500,233000,233000,232500,692
20250312,150700,45961677000,232500,232500,233000,232500,436
20250312,150600,45860299500,232500,232500,233000,232500,402
20250312,150500,45766813500,232500,233000,233000,232500,471
20250312,150400,45657300000,232500,232500,233000,232500,567
20250312,150300,45525463000,232500,232500,233500,232500,634
20250312,150200,45377775000,232500,233000,233000,232500,711
20250312,150100,45212239500,233000,232500,233000,232000,1754
20250312,150000,44804394500,232500,232000,232500,232000,418
20250312,145900,44707373250,232000,232000,232500,232000,328
20250312,145800,44631274250,232000,232000,232500,232000,377
20250312,145700,44543801250,232000,232000,232500,232000,326
20250312,145600,44468163750,232000,232000,232500,232000,286
20250312,145500,44401801250,232000,232000,232500,232000,309
20250312,145400,44330100750,232500,232000,233000,232000,1889
20250312,145300,43890950750,232000,232000,232500,232000,468
20250312,145200,43782337750,232000,232500,232500,232000,486
20250312,145100,43669559000,232500,232000,232500,232000,576
20250312,145000,43535899000,232000,232000,232500,232000,480
20250312,144900,43424523750,232000,232000,232500,232000,580
20250312,144800,43289960250,232000,232500,233000,232000,604
20250312,144700,43149591750,233000,232500,233000,232500,531
20250312,144600,43026121250,232500,232500,233000,232500,1006
20250312,144500,42792208750,232500,232500,233000,232500,515
20250312,144400,42672460250,232500,232500,233000,232500,491
20250312,144300,42558270250,232500,232500,233000,232500,520
20250312,144200,42437358250,232500,232500,233000,232500,598
20250312,144100,42298308750,232500,233000,233000,232500,1474
20250312,144000,41955591250,233000,232500,233000,232000,1610
20250312,143900,41581116750,232500,232500,233000,232500,532
20250312,143800,41457419750,232500,233000,233000,232000,599
20250312,143700,41318154250,232500,232500,233000,232000,543
20250312,143600,41191913250,232000,232500,232500,232000,949
20250312,143500,40971461500,232000,232000,232500,232000,604
20250312,143400,40831287500,232000,232000,232500,231500,1060
20250312,143300,40585223500,232000,232000,232500,231500,576
20250312,143200,40451610000,232000,231500,232000,231000,1451
20250312,143100,40115187000,231500,232000,232000,231500,780
20250312,143000,39934597500,231500,231500,232000,231500,620
20250312,142900,39791022500,231500,231500,232000,231250,797
20250312,142800,39606518750,231500,231500,232000,231500,1038
20250312,142700,39366210500,231500,231500,232000,231500,690
20250312,142600,39206416000,231500,231500,232000,231500,1013
20250312,142500,38971888000,231500,231500,232000,231500,1389
20250312,142400,38650271500,231500,231500,232000,231500,587
20250312,142300,38514342500,231500,231000,232000,231000,1023
20250312,142200,38277559250,231500,231500,232000,231500,1813
20250312,142100,37857824500,231500,232000,232500,231500,1025
20250312,142000,37620505500,231500,232000,232500,231500,1303
20250312,141900,37318237250,232000,232000,232500,232000,428
20250312,141800,37218913000,232000,232000,232500,232000,751
20250312,141700,37044597000,232500,232000,232750,232000,1039
20250312,141600,36803391750,232000,232500,232500,232000,1088
20250312,141500,36550743500,232500,232000,232500,232000,375
20250312,141400,36463730750,232000,232500,232500,232000,977
20250312,141300,36237010750,232500,232000,232500,232000,402
20250312,141200,36143717250,232000,232500,232500,232000,749
20250312,141100,35969627500,232500,232500,233000,232500,698
20250312,141000,35807327000,232500,232500,233000,232500,666
20250312,140900,35652480750,232500,233000,233000,232500,2392
20250312,140800,35096166250,232500,233000,233000,232500,476
20250312,140700,34985475500,233000,233000,233500,232500,495
20250312,140600,34870204500,233000,233000,233500,232500,782
20250312,140500,34687994000,233000,233000,233500,233000,291
20250312,140400,34620174000,233000,233000,233500,233000,362
20250312,140300,34535827500,233000,233000,233500,233000,923
20250312,140200,34320752500,233000,233500,233500,233000,339
20250312,140100,34241745500,233000,233500,234000,233000,4988
20250312,140000,33079320000,233500,233000,233500,233000,1266
20250312,135900,32783813000,233000,234000,234000,233000,520
20250312,135800,32662460500,233500,233500,234000,233500,355
20250312,135700,32579558500,233500,233500,234000,233500,388
20250312,135600,32488930500,233500,233500,234000,233500,363
20250312,135500,32404163500,233500,233500,234000,233500,409
20250312,135400,32308656000,233500,233500,234000,233000,328
20250312,135300,32232063000,233500,233500,234000,233000,1037
20250312,135200,31989945500,233500,233500,234000,233500,383
20250312,135100,31900513500,233500,233500,234000,233500,299
20250312,135000,31830681500,233500,234000,234000,233500,255
20250312,134900,31771128000,234000,233500,234000,233500,692
20250312,134800,31609487000,233500,233500,234000,233500,424
20250312,134700,31510479750,233500,233500,234000,233500,318
20250312,134600,31436220000,233500,233500,234000,233500,836
20250312,134500,31241012500,233500,234000,234500,233500,1752
20250312,134400,30831154500,234000,234500,235000,234000,209
20250312,134300,30782237000,234500,234500,235000,234500,652
20250312,134200,30629326500,235000,234500,235000,234500,121
20250312,134100,30600935500,234500,235000,235000,234500,144
20250312,134000,30567158500,234500,234500,235000,234500,270
20250312,133900,30503823000,235000,235000,235000,234500,120
20250312,133800,30475673500,234500,235000,235000,234500,454
20250312,133700,30369205500,234500,234500,235000,234500,179
20250312,133600,30327220000,235000,234500,235000,234500,117
20250312,133500,30299780500,234500,234500,234500,234000,131
20250312,133400,30269079500,234500,235000,235000,234000,113
20250312,133300,30242583000,234500,234500,235000,234500,88
20250312,133200,30221945000,234500,234500,235000,234500,313
20250312,133100,30148469000,235000,234500,235000,234500,150
20250312,133000,30113289500,234500,234500,235000,234500,175
20250312,132900,30072250000,234500,234500,235000,234500,178
20250312,132800,30030505500,234500,234500,235000,234500,206
20250312,132700,29982194750,234500,234500,235000,234500,96
20250312,132600,29959681750,235000,234500,235000,234500,187
20250312,132500,29915820750,235000,235000,235000,234500,211
20250312,132400,29866325250,235000,235000,235000,234500,216
20250312,132300,29815620750,235000,234500,235000,234500,223
20250312,132200,29763298250,234500,234500,235000,234500,202
20250312,132100,29715896750,235000,234250,235000,234000,316
20250312,132000,29641794250,234500,234000,234500,234000,199
20250312,131900,29595172750,234000,234500,234500,234000,841
20250312,131800,29398195250,234500,234000,234500,234000,392
20250312,131700,29306453750,234500,234000,234500,234000,131
20250312,131600,29275776750,234000,234500,234500,234000,340
20250312,131500,29196120500,234500,234500,234750,234500,170
20250312,131400,29156254000,234500,234500,234500,234500,121
20250312,131300,29127879500,234500,234500,234750,234500,156
20250312,131200,29091297250,234500,234500,234750,234500,249
20250312,131100,29032905000,234500,234500,234750,234500,91
20250312,131000,29011565000,235500,235500,235500,234500,463
20250312,130900,28902794000,235000,235000,235500,235000,213
20250312,130800,28852738500,235000,235000,235500,235000,139
20250312,130700,28820054250,235000,235000,235500,235000,136
20250312,130600,28788092250,235000,235000,235500,235000,237
20250312,130500,28732388250,235000,235000,235000,235000,53
20250312,130400,28719933250,235000,235500,235500,235000,120
20250312,130300,28691726750,235000,235000,235500,235000,65
20250312,130200,28676441750,235000,235000,235500,235000,50
20250312,130100,28664690750,235000,235000,235500,235000,276
20250312,130000,28599736750,235000,235000,235500,235000,91
20250312,125900,28578344750,235000,235500,235500,235000,159
20250312,125800,28540966250,235500,235000,235500,235000,167
20250312,125700,28501705750,235000,235000,235500,235000,201
20250312,125600,28454465750,235500,235000,235500,235000,120
20250312,125500,28426250750,235000,235500,235500,235000,150
20250312,125400,28390979250,235000,235000,235500,234500,172
20250312,125300,28350541250,234500,235250,235500,234500,131
20250312,125200,28319785750,234500,235000,235500,234500,132
20250312,125100,28288764500,235000,235500,235500,235000,89
20250312,125000,28267846250,235500,235500,235500,234500,230
20250312,124900,28213837750,235000,234500,235500,234500,143
20250312,124800,28180244250,234500,235000,235000,234500,133
20250312,124700,28149039250,235000,235000,235000,234500,142
20250312,124600,28115704750,234500,235000,235000,234500,149
20250312,124500,28080743250,234500,235000,235500,234500,129
20250312,124400,28050461750,235000,235500,235500,235000,90
20250312,124300,28029306250,235000,234500,235000,234500,163
20250312,124200,27991059750,234500,234500,235000,234500,100
20250312,124100,27967599750,234500,235000,235000,234500,190
20250312,124000,27923004250,234500,235000,235000,234500,135
20250312,123900,27891322750,234500,234500,235000,234500,151
20250312,123800,27855891250,234500,235500,235500,234500,305
20250312,123700,27784304500,235000,235000,235500,234500,415
20250312,123600,27686947500,235000,235000,235500,234500,151
20250312,123500,27651448500,235000,235500,235500,235000,133
20250312,123400,27620187500,235000,235000,235500,235000,90
20250312,123300,27599026500,235500,235500,235500,235000,190
20250312,123200,27554370500,235500,235500,235500,235000,69
20250312,123100,27538149000,235500,235000,235500,235000,217
20250312,123000,27487132000,235500,235500,235500,235000,137
20250312,122900,27454924500,235500,235500,235500,235000,115
20250312,122800,27427867500,235000,235500,235500,235000,118
20250312,122700,27400112500,235500,235500,235500,235000,206
20250312,122600,27351634500,235500,235000,235500,235000,119
20250312,122500,27323645000,235000,235500,235500,235000,146
20250312,122400,27289323000,235500,235000,235500,235000,92
20250312,122300,27267693000,235000,235000,235500,235000,138
20250312,122200,27235256500,235500,235000,235500,235000,106
20250312,122100,27210329000,235000,235500,235500,235000,245
20250312,122000,27152746250,235000,235500,235500,235000,332
20250312,121900,27074615750,235000,235500,235500,235000,102
20250312,121800,27050624250,235500,235500,235500,235000,130
20250312,121700,27020055250,235500,235000,235500,235000,288
20250312,121600,26952277250,235000,235500,235500,235000,175
20250312,121500,26911142750,235000,235000,235500,235000,110
20250312,121400,26885286250,235500,235000,235500,234500,99
20250312,121300,26862031750,235000,235500,235500,234500,130
20250312,121200,26831473750,235500,235000,235500,234500,192
20250312,121100,26786350750,235000,235500,235500,235000,292
20250312,121000,26717719250,235500,235500,235500,235000,153
20250312,120900,26681757250,235500,235000,235500,235000,108
20250312,120800,26656366250,235000,235000,235500,235000,175
20250312,120700,26615233750,235000,235500,235500,235000,58
20250312,120600,26601588250,235000,235500,235500,235000,341
20250312,120500,26521345250,235000,235500,235500,235000,582
20250312,120400,26384535750,235500,236000,236000,235500,386
20250312,120300,26293619000,236000,235500,236000,235500,65
20250312,120200,26278304500,235500,235500,236000,235500,180
20250312,120100,26235898000,236000,236000,236000,235500,92
20250312,120000,26214227000,236000,236000,236000,235500,75
20250312,115900,26196549500,235500,235750,236000,235500,197
20250312,115800,26150147000,235750,235750,236000,235750,69
20250312,115700,26133872250,236000,235500,236000,235500,132
20250312,115600,26102754000,235500,235500,236000,235500,146
20250312,115500,26068364000,236000,235500,236000,235500,198
20250312,115400,26021717500,235500,236000,236000,235500,582
20250312,115300,25884641000,235500,235500,236000,235500,118
20250312,115200,25856844500,235500,235750,236000,235500,105
20250312,115100,25832107750,235500,235500,236000,235000,441
20250312,115000,25728254750,235000,235000,235500,235000,1269
20250312,114900,25429512750,235000,235000,235500,235000,68
20250312,114800,25413523500,235500,235000,235500,235000,233
20250312,114700,25358706000,235000,235000,235500,235000,130
20250312,114600,25328148000,235000,235500,235500,235000,170
20250312,114500,25288180000,235000,235500,235500,234500,1082
20250312,114400,25033908000,235000,235500,235500,235000,89
20250312,114300,25012985000,235000,235500,235500,235000,193
20250312,114200,24967613500,235500,235000,235500,235000,95
20250312,114100,24945281500,235000,235000,235500,235000,139
20250312,114000,24912597250,235000,235000,235500,235000,93
20250312,113900,24890733750,235500,235000,235500,235000,101
20250312,113800,24866973750,235000,235500,235500,235000,171
20250312,113700,24826782750,235000,235500,235500,235000,182
20250312,113600,24783986750,235000,235000,235500,235000,153
20250312,113500,24748031250,235500,235500,235500,235000,123
20250312,113400,24719116250,235500,235000,235500,235000,146
20250312,113300,24684784250,235000,235500,235500,235000,307
20250312,113200,24612628750,235500,235000,235500,235000,175
20250312,113100,24571478250,235000,235500,235500,235000,216
20250312,113000,24520696250,235500,235000,235500,235000,116
20250312,112900,24493412250,235500,235500,235500,235000,100
20250312,112800,24469901750,235500,235500,235500,235000,156
20250312,112700,24433229750,235500,235000,235500,235000,93
20250312,112600,24411364250,235500,235000,235500,235000,159
20250312,112500,24373965750,235500,235500,235500,234500,167
20250312,112400,24334708250,235500,235000,235500,235000,482
20250312,112300,24221427250,235500,235500,235500,235000,142
20250312,112200,24188037750,235000,235000,235500,235000,200
20250312,112100,24140996750,235500,235500,235500,235000,64
20250312,112000,24125937750,235000,235500,235500,235000,149
20250312,111900,24090915750,235000,235000,235500,235000,62
20250312,111800,24076332250,235000,235000,235500,235000,86
20250312,111700,24056109750,235500,235500,235500,235000,313
20250312,111600,23982471250,235000,235500,235500,235000,77
20250312,111500,23964358750,235500,235500,235500,235000,176
20250312,111400,23922953750,235500,235000,235500,235000,168
20250312,111300,23883436250,235500,235000,235500,235000,243
20250312,111200,23826249250,235500,235000,235500,235000,111
20250312,111100,23800146500,235500,235500,235500,235000,94
20250312,111000,23778051500,235000,235000,235500,235000,290
20250312,110900,23709817000,235000,235250,235500,235000,126
20250312,110800,23680162250,235250,235500,235500,235000,152
20250312,110700,23644428250,235000,235500,235500,235000,447
20250312,110600,23539186750,235000,235500,235500,235000,59
20250312,110500,23525313250,235000,235000,235500,235000,166
20250312,110400,23486282250,235000,235500,235500,235000,315
20250312,110300,23412232250,235000,235250,235500,235000,124
20250312,110200,23383082250,235500,235000,235500,234500,516
20250312,110100,23261851750,234500,234000,235000,234000,9444
20250312,110000,21051532250,234000,234000,234000,233500,409
20250312,105900,20955999250,234000,233500,234000,233500,113
20250312,105800,20929595750,233500,233500,234000,233500,273
20250312,105700,20865790250,233500,233500,234000,233500,217
20250312,105600,20815104250,233500,233500,234000,233500,271
20250312,105500,20751798250,233500,233500,234000,233500,561
20250312,105400,20620797250,233500,233500,233750,233500,856
20250312,105300,20420904250,233750,233500,233750,233500,248
20250312,105200,20362986000,233500,233500,233750,233500,396
20250312,105100,20270511750,233500,233500,233750,233500,253
20250312,105000,20211413000,233500,233500,233750,233500,143
20250312,104900,20178015500,233500,233500,234000,233000,534
20250312,104800,20053312250,233500,233500,234000,233500,899
20250312,104700,19843384750,233500,233750,234000,233500,2937
20250312,104600,19156879000,233500,233500,234000,233500,204
20250312,104500,19109235500,233500,234000,234000,233500,1152
20250312,104400,18840003500,233500,234000,234500,233500,298
20250312,104300,18770385000,234000,234500,234500,233750,913
20250312,104200,18556714000,234000,234000,234500,234000,186
20250312,104100,18513151000,234000,234000,234500,233000,7137
20250312,104000,16846614000,234500,234500,235000,234000,938
20250312,103900,16626749250,235000,234500,235000,234000,800
20250312,103800,16439164750,234500,235000,235000,234500,2133
20250312,103700,15938906250,235000,234750,235500,234500,233
20250312,103600,15884235250,235000,235000,235500,234500,631
20250312,103500,15735937250,235000,235500,235500,234500,768
20250312,103400,15555454250,235500,235000,235500,235000,523
20250312,103300,15432525750,235000,235500,235500,235000,161
20250312,103200,15394668250,235000,235500,235500,235000,466
20250312,103100,15285095250,235500,235500,235500,235000,585
20250312,103000,15147600250,235500,235000,235500,235000,543
20250312,102900,15019950250,235000,236000,236000,235000,1665
20250312,102800,14628070500,236000,236000,236000,235500,441
20250312,102700,14524193250,236000,236000,236000,235500,100
20250312,102600,14500629750,236000,236500,236500,235500,116
20250312,102500,14473256750,236000,236000,236500,236000,379
20250312,102400,14383795250,236500,236500,236500,236000,206
20250312,102300,14335103750,236500,236500,236500,236000,213
20250312,102200,14284820250,236000,236500,236500,236000,188
20250312,102100,14240439250,236500,236000,236500,235500,820
20250312,102000,14046904750,236000,236500,236500,236000,1102
20250312,101900,13786815750,236500,237000,237000,236000,432
20250312,101800,13684718250,236500,237500,237500,236000,2060
20250312,101700,13196882750,237000,237500,237500,237000,181
20250312,101600,13153970250,237500,237000,237500,237000,93
20250312,101500,13131914250,237000,237000,237500,237000,175
20250312,101400,13090404250,237000,237500,237500,237000,158
20250312,101300,13052946750,237000,237500,237500,237000,137
20250312,101200,13020457250,237500,237000,237500,237000,115
20250312,101100,12993185750,237000,237500,237500,237000,159
20250312,101000,12955485250,237500,237500,237500,237000,1033
20250312,100900,12710604500,237500,237000,237500,237000,380
20250312,100800,12620405750,237000,237000,237500,237000,205
20250312,100700,12571797250,237000,237500,237500,237000,144
20250312,100600,12537660250,237500,237500,237500,237000,280
20250312,100500,12471256750,237000,237500,237500,237000,127
20250312,100400,12441128000,237500,237500,238000,237000,205
20250312,100300,12392469500,237500,238000,238000,237000,147
20250312,100200,12357528250,238000,237500,238000,237000,1227
20250312,100100,12066092750,237500,238000,238000,237500,555
20250312,100000,11934177250,238000,237000,238000,237000,118
20250312,095900,11906180750,237500,237000,238000,237000,551
20250312,095800,11775329750,237000,237000,237500,237000,159
20250312,095700,11737634750,237000,237000,237500,237000,249
20250312,095600,11678589250,237500,237500,237500,237000,328
20250312,095500,11600734250,237500,237000,237500,236500,404
20250312,095400,11504967250,236500,237500,237500,236500,389
20250312,095300,11412752000,237000,237000,237500,237000,253
20250312,095200,11352783500,237000,237000,237500,237000,203
20250312,095100,11304649750,237000,237000,237500,237000,209
20250312,095000,11255097750,237000,237500,237500,237000,238
20250312,094900,11198657500,237500,237500,238000,237000,466
20250312,094800,11088004000,237500,237500,238000,237500,270
20250312,094700,11023851500,237500,237500,238000,237500,237
20250312,094600,10967520500,238000,237500,238000,237000,899
20250312,094500,10754016000,237000,237000,237500,237000,169
20250312,094400,10713934750,237500,237000,237500,236500,251
20250312,094300,10654461250,237000,237000,237000,236500,216
20250312,094200,10603296000,237000,236750,237000,236500,231
20250312,094100,10548590500,236750,237500,237500,236500,224
20250312,094000,10495511500,237500,237500,237500,236500,818
20250312,093900,10301620000,237000,237000,237500,237000,736
20250312,093800,10127059000,236500,236500,237000,236500,513
20250312,093700,10005516000,236500,236000,237000,236000,302
20250312,093600,9934093500,236000,236000,236500,236000,368
20250312,093500,9847099000,236500,236500,236500,236000,510
20250312,093400,9726515250,236500,235500,236500,235500,1086
20250312,093300,9470197750,236000,234000,236000,234000,7906
20250312,093200,7616242750,234000,234000,234500,234000,515
20250312,093100,7495701250,234000,233500,234500,233500,883
20250312,093000,7289189000,233500,233500,234000,233500,1667
20250312,092900,6899661750,233500,233500,234000,233500,278
20250312,092800,6834717750,234000,234000,234500,233500,496
20250312,092700,6718784000,234500,234000,234500,234000,726
20250312,092600,6548871500,234000,234000,234500,234000,381
20250312,092500,6459702500,234000,234000,234500,234000,2864
20250312,092400,5788650500,234000,234000,234500,234000,566
20250312,092300,5656185250,234000,235750,236000,234000,8044
20250312,092200,3768028000,235500,235500,236000,235500,714
20250312,092100,3599869750,235500,236000,236000,235500,317
20250312,092000,3525187250,236000,235500,236000,235500,715
20250312,091900,3356773000,235500,235500,236000,235500,613
20250312,091800,3212348500,236000,236000,236000,235500,307
20250312,091700,3139915250,235500,235500,236000,235500,418
20250312,091600,3041459750,235500,236250,236250,235500,1743
20250312,091500,2630183750,236000,236500,236500,236000,228
20250312,091400,2576289250,236500,236500,237000,236000,678
20250312,091300,2415954000,237000,237000,237500,237000,268
20250312,091200,2352437500,237000,236500,237500,236500,451
20250312,091100,2245549000,236500,236000,237000,235500,1573
20250312,091000,1874606000,236000,236000,236500,236000,185
20250312,090900,1830936000,236000,236000,236500,235500,273
20250312,090800,1766492500,235500,237000,237000,235500,1161
20250312,090700,1492333000,236500,237000,237000,236500,146
20250312,090600,1457769500,236500,236500,237000,236500,390
20250312,090500,1365499000,236500,235500,237000,235500,468
20250312,090400,1254991500,235500,236000,236500,235500,663
20250312,090300,1098650500,236000,236000,237500,236000,590
20250312,090200,959041500,236500,237000,237500,236000,1278
20250312,090100,656235250,237500,236500,237500,236000,1244
20250312,090000,361814500,236500,236000,236500,235500,1527