KissMeData/003920/min/candle-20250305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,184200,1116200700,76800,76800,76800,76800,199
20250305,184100,1116200700,76800,76800,76800,76800,0
20250305,184000,1116200700,76800,76800,76800,76800,0
20250305,183900,1116200700,76800,76800,76800,76800,0
20250305,183800,1116200700,76800,76800,76800,76800,0
20250305,183700,1116200700,76800,76800,76800,76800,0
20250305,183600,1116200700,76800,76800,76800,76800,0
20250305,183500,1116200700,76800,76800,76800,76800,0
20250305,183400,1116200700,76800,76800,76800,76800,0
20250305,183300,1116200700,76800,76800,76800,76800,0
20250305,183200,1116200700,76800,76800,76800,76800,0
20250305,183100,1116200700,76800,76800,76800,76800,0
20250305,183000,1116200700,76800,76800,76800,76800,0
20250305,182900,1116200700,76800,76800,76800,76800,0
20250305,182800,1116200700,76800,76800,76800,76800,0
20250305,182700,1116200700,76800,76800,76800,76800,0
20250305,182600,1116200700,76800,76800,76800,76800,0
20250305,182500,1116200700,76800,76800,76800,76800,0
20250305,182400,1116200700,76800,76800,76800,76800,0
20250305,182300,1116200700,76800,76800,76800,76800,0
20250305,182200,1116200700,76800,76800,76800,76800,0
20250305,182100,1116200700,76800,76800,76800,76800,0
20250305,182000,1116200700,76800,76800,76800,76800,0
20250305,181900,1116200700,76800,76800,76800,76800,0
20250305,181800,1116200700,76800,76800,76800,76800,0
20250305,181700,1116200700,76800,76800,76800,76800,0
20250305,181600,1116200700,76800,76800,76800,76800,0
20250305,181500,1116200700,76800,76800,76800,76800,0
20250305,181400,1116200700,76800,76800,76800,76800,0
20250305,181300,1116200700,76800,76800,76800,76800,0
20250305,181200,1116200700,76800,76800,76800,76800,199
20250305,181100,1116200700,76800,76800,76800,76800,0
20250305,181000,1116200700,76800,76800,76800,76800,0
20250305,180900,1116200700,76800,76800,76800,76800,0
20250305,180800,1116200700,76800,76800,76800,76800,0
20250305,180700,1116200700,76800,76800,76800,76800,0
20250305,180600,1116200700,76800,76800,76800,76800,0
20250305,180500,1116200700,76800,76800,76800,76800,0
20250305,180400,1116200700,76800,76800,76800,76800,0
20250305,180300,1116200700,76800,76800,76800,76800,0
20250305,180200,1116200700,76800,76800,76800,76800,0
20250305,180100,1116200700,76800,76800,76800,76800,0
20250305,180000,1116200700,76800,76800,76800,76800,0
20250305,175900,1116200700,76800,76800,76800,76800,0
20250305,175800,1116200700,76800,76800,76800,76800,0
20250305,175700,1116200700,76800,76800,76800,76800,0
20250305,175600,1116200700,76800,76800,76800,76800,0
20250305,175500,1116200700,76800,76800,76800,76800,0
20250305,175400,1116200700,76800,76800,76800,76800,0
20250305,175300,1116200700,76800,76800,76800,76800,0
20250305,175200,1116200700,76800,76800,76800,76800,0
20250305,175100,1116200700,76800,76800,76800,76800,0
20250305,175000,1116200700,76800,76800,76800,76800,0
20250305,174900,1116200700,76800,76800,76800,76800,0
20250305,174800,1116200700,76800,76800,76800,76800,0
20250305,174700,1116200700,76800,76800,76800,76800,0
20250305,174600,1116200700,76800,76800,76800,76800,0
20250305,174500,1116200700,76800,76800,76800,76800,0
20250305,174400,1116200700,76800,76800,76800,76800,0
20250305,174300,1116200700,76800,76800,76800,76800,0
20250305,174200,1116200700,76800,76800,76800,76800,199
20250305,174100,1116200700,76800,76800,76800,76800,0
20250305,174000,1116200700,76800,76800,76800,76800,0
20250305,173900,1116200700,76800,76800,76800,76800,0
20250305,173800,1116200700,76800,76800,76800,76800,0
20250305,173700,1116200700,76800,76800,76800,76800,0
20250305,173600,1116200700,76800,76800,76800,76800,0
20250305,173500,1116200700,76800,76800,76800,76800,0
20250305,173400,1116200700,76800,76800,76800,76800,0
20250305,173300,1116200700,76800,76800,76800,76800,0
20250305,173200,1116200700,76800,76800,76800,76800,0
20250305,173100,1116200700,76800,76800,76800,76800,0
20250305,173000,1116200700,76800,76800,76800,76800,0
20250305,172900,1116200700,76800,76800,76800,76800,0
20250305,172800,1116200700,76800,76800,76800,76800,0
20250305,172700,1116200700,76800,76800,76800,76800,0
20250305,172600,1116200700,76800,76800,76800,76800,0
20250305,172500,1116200700,76800,76800,76800,76800,0
20250305,172400,1116200700,76800,76800,76800,76800,0
20250305,172300,1116200700,76800,76800,76800,76800,0
20250305,172200,1116200700,76800,76800,76800,76800,0
20250305,172100,1116200700,76800,76800,76800,76800,0
20250305,172000,1116200700,76800,76800,76800,76800,0
20250305,171900,1116200700,76800,76800,76800,76800,0
20250305,171800,1116200700,76800,76800,76800,76800,0
20250305,171700,1116200700,76800,76800,76800,76800,0
20250305,171600,1116200700,76800,76800,76800,76800,0
20250305,171500,1116200700,76800,76800,76800,76800,0
20250305,171400,1116200700,76800,76800,76800,76800,0
20250305,171300,1116200700,76800,76800,76800,76800,0
20250305,171200,1116200700,76800,76800,76800,76800,199
20250305,171100,1116200700,76800,76800,76800,76800,0
20250305,171000,1116200700,76800,76800,76800,76800,0
20250305,170900,1116200700,76800,76800,76800,76800,0
20250305,170800,1116200700,76800,76800,76800,76800,0
20250305,170700,1116200700,76800,76800,76800,76800,0
20250305,170600,1116200700,76800,76800,76800,76800,0
20250305,170500,1116200700,76800,76800,76800,76800,0
20250305,170400,1116200700,76800,76800,76800,76800,0
20250305,170300,1116200700,76800,76800,76800,76800,0
20250305,170200,1116200700,76800,76800,76800,76800,0
20250305,170100,1116200700,76800,76800,76800,76800,0
20250305,170000,1116200700,76800,76800,76800,76800,0
20250305,165900,1116200700,76800,76800,76800,76800,0
20250305,165800,1116200700,76800,76800,76800,76800,0
20250305,165700,1116200700,76800,76800,76800,76800,0
20250305,165600,1116200700,76800,76800,76800,76800,0
20250305,165500,1116200700,76800,76800,76800,76800,0
20250305,165400,1116200700,76800,76800,76800,76800,0
20250305,165300,1116200700,76800,76800,76800,76800,0
20250305,165200,1116200700,76800,76800,76800,76800,0
20250305,165100,1116200700,76800,76800,76800,76800,0
20250305,165000,1116200700,76800,76800,76800,76800,0
20250305,164900,1116200700,76800,76800,76800,76800,0
20250305,164800,1116200700,76800,76800,76800,76800,0
20250305,164700,1116200700,76800,76800,76800,76800,0
20250305,164600,1116200700,76800,76800,76800,76800,0
20250305,164500,1116200700,76800,76800,76800,76800,0
20250305,164400,1116200700,76800,76800,76800,76800,0
20250305,164300,1116200700,76800,76800,76800,76800,0
20250305,164200,1116200700,76800,76800,76800,76800,199
20250305,164100,1116200700,76800,76800,76800,76800,0
20250305,164000,1116200700,76800,76800,76800,76800,0
20250305,163900,1116200700,76800,76800,76800,76800,0
20250305,163800,1116200700,76800,76800,76800,76800,0
20250305,163700,1116200700,76800,76800,76800,76800,0
20250305,163600,1116200700,76800,76800,76800,76800,0
20250305,163500,1116200700,76800,76800,76800,76800,0
20250305,163400,1116200700,76800,76800,76800,76800,0
20250305,163300,1116200700,76800,76800,76800,76800,0
20250305,163200,1116200700,76800,76800,76800,76800,0
20250305,163100,1116200700,76800,76800,76800,76800,0
20250305,163000,1116200700,76800,76800,76800,76800,0
20250305,162900,1116200700,76800,76800,76800,76800,0
20250305,162800,1116200700,76800,76800,76800,76800,0
20250305,162700,1116200700,76800,76800,76800,76800,0
20250305,162600,1116200700,76800,76800,76800,76800,0
20250305,162500,1116200700,76800,76800,76800,76800,0
20250305,162400,1116200700,76800,76800,76800,76800,0
20250305,162300,1116200700,76800,76800,76800,76800,0
20250305,162200,1116200700,76800,76800,76800,76800,0
20250305,162100,1116200700,76800,76800,76800,76800,0
20250305,162000,1116200700,76800,76800,76800,76800,0
20250305,161900,1116200700,76800,76800,76800,76800,0
20250305,161800,1116200700,76800,76800,76800,76800,0
20250305,161700,1116200700,76800,76800,76800,76800,0
20250305,161600,1116200700,76800,76800,76800,76800,0
20250305,161500,1116200700,76800,76800,76800,76800,0
20250305,161400,1116200700,76800,76800,76800,76800,0
20250305,161300,1116200700,76800,76800,76800,76800,0
20250305,161200,1116200700,76800,76800,76800,76800,199
20250305,161100,1116200700,76800,76800,76800,76800,0
20250305,161000,1116200700,76800,76800,76800,76800,0
20250305,160900,1116200700,76800,76800,76800,76800,0
20250305,160800,1116200700,76800,76800,76800,76800,0
20250305,160700,1116200700,76800,76800,76800,76800,0
20250305,160600,1116200700,76800,76800,76800,76800,0
20250305,160500,1116200700,76800,76800,76800,76800,0
20250305,160400,1116200700,76800,76800,76800,76800,0
20250305,160300,1116200700,76800,76800,76800,76800,0
20250305,160200,1116200700,76800,76800,76800,76800,0
20250305,160100,1116200700,76800,76800,76800,76800,0
20250305,160000,1116200700,76800,76800,76800,76800,0
20250305,155900,1116200700,76800,76800,76800,76800,0
20250305,155800,1116200700,76800,76800,76800,76800,0
20250305,155700,1116200700,76800,76800,76800,76800,0
20250305,155600,1116200700,76800,76800,76800,76800,0
20250305,155500,1116200700,76800,76800,76800,76800,0
20250305,155400,1116200700,76800,76800,76800,76800,0
20250305,155300,1116200700,76800,76800,76800,76800,0
20250305,155200,1116200700,76800,76800,76800,76800,0
20250305,155100,1116200700,76800,76800,76800,76800,0
20250305,155000,1116200700,76800,76800,76800,76800,0
20250305,154900,1116200700,76800,76800,76800,76800,0
20250305,154800,1116200700,76800,76800,76800,76800,0
20250305,154700,1116200700,76800,76800,76800,76800,0
20250305,154600,1116200700,76800,76800,76800,76800,0
20250305,154500,1116200700,76800,76800,76800,76800,0
20250305,154400,1116200700,76800,76800,76800,76800,0
20250305,154300,1116200700,76800,76800,76800,76800,0
20250305,154200,1116200700,76800,76800,76800,76800,199
20250305,154100,1116200700,76800,76800,76800,76800,0
20250305,154000,1116200700,76800,76800,76800,76800,0
20250305,153900,1116200700,76800,76800,76800,76800,0
20250305,153800,1116200700,76800,76800,76800,76800,0
20250305,153700,1116200700,76800,76800,76800,76800,0
20250305,153600,1116200700,76800,76800,76800,76800,0
20250305,153500,1116200700,76800,76800,76800,76800,0
20250305,153400,1116200700,76800,76800,76800,76800,0
20250305,153300,1116200700,76800,76800,76800,76800,0
20250305,153200,1116200700,76800,76800,76800,76800,0
20250305,153100,1116200700,76800,76800,76800,76800,0
20250305,153000,1116200700,76800,76800,76800,76800,199
20250305,152900,1100917500,76800,76800,76800,76800,0
20250305,152800,1100917500,76800,76800,76800,76800,0
20250305,152700,1100917500,76800,76800,76800,76800,0
20250305,152600,1100917500,76800,76800,76800,76800,0
20250305,152500,1100917500,76800,76800,76800,76800,0
20250305,152400,1100917500,76800,76800,76800,76800,0
20250305,152300,1100917500,76800,76800,76800,76800,0
20250305,152200,1100917500,76800,76800,76800,76800,0
20250305,152100,1100917500,76800,76800,76800,76800,0
20250305,152000,1100917500,76800,76800,76800,76800,0
20250305,151900,1100917500,76800,76800,76800,76700,28
20250305,151800,1098767200,76800,76700,76800,76700,6
20250305,151700,1098306800,76500,76800,76800,76500,284
20250305,151600,1076545900,76800,76800,76800,76800,11
20250305,151500,1075701100,76800,76700,76800,76700,26
20250305,151400,1073705200,76700,76700,76700,76700,0
20250305,151300,1073705200,76700,76700,76700,76700,136
20250305,151200,1063274000,76700,76600,76700,76600,6
20250305,151100,1062814200,76600,76600,76600,76600,16
20250305,151000,1061588600,76600,76600,76600,76600,1
20250305,150900,1061512000,76700,76700,76700,76700,9
20250305,150800,1060821700,76600,76500,76600,76500,191
20250305,150700,1046191200,76500,76600,76600,76500,202
20250305,150600,1030718200,76600,76600,76600,76600,2
20250305,150500,1030565000,76600,76600,76600,76600,2
20250305,150400,1030411800,76600,76700,76700,76600,13
20250305,150300,1029414800,76700,76700,76700,76700,3
20250305,150200,1029184700,76700,76700,76700,76700,3
20250305,150100,1028954600,76700,76700,76700,76700,7
20250305,150000,1028417700,76700,76900,76900,76700,71
20250305,145900,1022965600,76800,76800,76800,76800,13
20250305,145800,1021967200,76900,76900,76900,76900,10
20250305,145700,1021198200,76900,76900,76900,76900,0
20250305,145600,1021198200,76900,76900,76900,76900,5
20250305,145500,1020813700,76800,76800,76800,76800,1
20250305,145400,1020736900,76800,76900,76900,76800,185
20250305,145300,1006519500,77000,77000,77000,77000,0
20250305,145200,1006519500,77000,77000,77000,77000,0
20250305,145100,1006519500,77000,77000,77000,77000,5
20250305,145000,1006134500,77000,77100,77100,77000,156
20250305,144900,994122000,77100,77100,77100,77100,9
20250305,144800,993428100,77100,77100,77100,77100,9
20250305,144700,992734200,77100,77100,77100,77100,14
20250305,144600,991654800,77100,77100,77100,77100,4
20250305,144500,991346400,77100,77100,77100,77100,11
20250305,144400,990498300,77100,77100,77100,77100,20
20250305,144300,988956300,77100,77100,77100,77100,11
20250305,144200,988108200,77100,77000,77100,77000,129
20250305,144100,978174700,77000,77000,77000,77000,13
20250305,144000,977173700,77000,77000,77000,77000,15
20250305,143900,976018700,77000,77000,77000,77000,7
20250305,143800,975479700,77000,77000,77000,77000,10
20250305,143700,974709700,77000,77000,77000,77000,8
20250305,143600,974093700,77000,77000,77000,77000,10
20250305,143500,973323700,77000,77000,77000,77000,12
20250305,143400,972399700,77000,77000,77000,77000,5
20250305,143300,972014700,76900,76900,76900,76900,0
20250305,143200,972014700,76900,76900,76900,76900,20
20250305,143100,970476700,76900,76900,76900,76900,5
20250305,143000,970092200,76900,76900,76900,76900,82
20250305,142900,963786400,76900,76900,76900,76900,100
20250305,142800,956096400,76900,77000,77000,76900,13
20250305,142700,955096300,77000,77000,77000,77000,23
20250305,142600,953325300,77000,77000,77000,77000,7
20250305,142500,952786300,77000,77000,77000,77000,8
20250305,142400,952170300,77000,77000,77000,77000,24
20250305,142300,950322300,77000,77000,77000,77000,13
20250305,142200,949321300,77000,77000,77000,77000,8
20250305,142100,948705300,77000,77000,77000,77000,8
20250305,142000,948089300,77000,77000,77000,77000,6
20250305,141900,947627300,77000,77000,77000,77000,9
20250305,141800,946934300,77000,77000,77000,77000,15
20250305,141700,945779300,77000,77100,77100,77000,60
20250305,141600,941159000,77000,77000,77000,77000,0
20250305,141500,941159000,77000,77000,77000,77000,26
20250305,141400,939157000,77100,77100,77100,77100,11
20250305,141300,938308900,77100,77100,77100,77100,5
20250305,141200,937923400,77000,77000,77000,77000,119
20250305,141100,928760400,77000,77100,77100,77000,25
20250305,141000,926834900,77100,77100,77100,77100,10
20250305,140900,926063900,77100,77100,77100,77100,14
20250305,140800,924984500,77100,77200,77200,77100,29
20250305,140700,922747800,77200,77100,77200,77100,60
20250305,140600,918120800,77200,77200,77200,77200,15
20250305,140500,916962800,77200,77200,77200,77200,9
20250305,140400,916268000,77200,77200,77200,77200,10
20250305,140300,915496000,77100,77100,77100,77100,0
20250305,140200,915496000,77100,77200,77200,77100,28
20250305,140100,913336800,77200,77200,77200,77200,13
20250305,140000,912333200,77100,77200,77200,77100,27
20250305,135900,910250700,77200,77200,77200,77200,7
20250305,135800,909710300,77200,77200,77200,77200,7
20250305,135700,909169900,77200,77200,77200,77200,11
20250305,135600,908320700,77100,77100,77100,77100,4
20250305,135500,908012300,77100,77100,77100,77100,25
20250305,135400,906084800,77100,77100,77100,77100,6
20250305,135300,905622200,77100,77300,77300,77100,185
20250305,135200,891355900,77300,77300,77300,77300,16
20250305,135100,890119100,77300,77300,77300,77300,19
20250305,135000,888650400,77300,77200,77300,77200,16
20250305,134900,887414300,77200,77200,77200,77200,11
20250305,134800,886565100,77200,77200,77200,77200,8
20250305,134700,885947500,77200,77200,77200,77200,18
20250305,134600,884557900,77200,77200,77200,77200,9
20250305,134500,883863100,77200,77200,77200,77200,8
20250305,134400,883245500,77200,77200,77200,77200,8
20250305,134300,882627900,77200,77200,77200,77200,8
20250305,134200,882010300,77200,77200,77200,77200,17
20250305,134100,880697900,77200,77200,77200,77200,20
20250305,134000,879153900,77100,77200,77200,77100,52
20250305,133900,875143500,77200,77200,77200,77200,10
20250305,133800,874371500,77200,77200,77200,77200,9
20250305,133700,873676700,77200,77200,77200,77200,8
20250305,133600,873059100,77200,77200,77200,77200,9
20250305,133500,872364300,77200,77200,77200,77200,47
20250305,133400,868735900,77200,77200,77200,77200,5
20250305,133300,868349900,77300,77300,77300,77300,25
20250305,133200,866417400,77300,77300,77300,77300,7
20250305,133100,865876300,77400,77400,77400,77400,8
20250305,133000,865257100,77200,77300,77300,77200,26
20250305,132900,863249600,77300,77300,77300,77300,11
20250305,132800,862399300,77300,77300,77300,77300,2
20250305,132700,862244700,77200,77200,77200,77200,19
20250305,132600,860777900,77200,77200,77200,77200,6
20250305,132500,860314700,77200,77200,77200,77200,9
20250305,132400,859619900,77200,77200,77200,77200,12
20250305,132300,858693500,77300,77300,77300,77200,113
20250305,132200,849967800,77300,77300,77300,77300,10
20250305,132100,849194800,77300,77300,77300,77300,59
20250305,132000,844634100,77300,77300,77300,77300,40
20250305,131900,841542100,77200,77200,77200,77200,16
20250305,131800,840306900,77200,77200,77200,77200,17
20250305,131700,838994500,77200,77200,77200,77200,13
20250305,131600,837990900,77200,77100,77200,77100,11
20250305,131500,837142400,77100,77100,77100,77100,13
20250305,131400,836140100,77100,77200,77200,77100,49
20250305,131300,832361500,77000,77000,77000,77000,0
20250305,131200,832361500,77000,77200,77200,77000,204
20250305,131100,816651000,77100,77100,77100,77100,0
20250305,131000,816651000,77100,77100,77100,77100,51
20250305,130900,812718900,77100,77100,77100,77100,0
20250305,130800,812718900,77100,77100,77100,77100,12
20250305,130700,811793700,77100,77100,77100,77100,7
20250305,130600,811254000,77100,77100,77100,77100,19
20250305,130500,809789100,77200,77100,77200,77100,9
20250305,130400,809094800,77100,77100,77100,77100,8
20250305,130300,808478000,77100,77100,77100,77100,18
20250305,130200,807090200,77100,77200,77200,77100,64
20250305,130100,802154600,77200,77200,77200,77200,10
20250305,130000,801382600,77200,77200,77200,77200,2
20250305,125900,801228200,77200,77300,77300,77200,12
20250305,125800,800300700,77200,77300,77300,77200,140
20250305,125700,789490300,77300,77300,77300,77300,8
20250305,125600,788871900,77300,77300,77300,77300,14
20250305,125500,787789700,77300,77200,77300,77200,13
20250305,125400,786785800,77300,77300,77300,77300,8
20250305,125300,786167400,77300,77300,77300,77300,12
20250305,125200,785239800,77300,77300,77300,77300,9
20250305,125100,784544100,77300,77300,77300,77300,50
20250305,125000,780679100,77200,77300,77300,77200,37
20250305,124900,777822100,77300,77300,77300,77300,8
20250305,124800,777203700,77300,77300,77300,77300,10
20250305,124700,776430700,77300,77200,77300,77200,18
20250305,124600,775041000,77200,77200,77200,77200,8
20250305,124500,774423400,77200,77200,77200,77200,13
20250305,124400,773419800,77200,77200,77200,77200,9
20250305,124300,772725000,77200,77300,77300,77200,32
20250305,124200,770253300,77300,77200,77300,77200,19
20250305,124100,768786400,77300,77200,77300,77200,12
20250305,124000,767859700,77300,77300,77300,77300,11
20250305,123900,767009400,77300,77200,77300,77200,11
20250305,123800,766159700,77200,77300,77300,77200,15
20250305,123700,765000800,77200,77200,77200,77200,31
20250305,123600,762607600,77200,77200,77200,77200,9
20250305,123500,761912800,77200,77200,77200,77200,7
20250305,123400,761372400,77200,77200,77200,77200,48
20250305,123300,757666800,77100,77100,77100,77100,28
20250305,123200,755508000,77100,77100,77100,77100,11
20250305,123100,754659900,77100,77000,77100,77000,6
20250305,123000,754197500,77000,77000,77000,77000,25
20250305,122900,752272500,77000,77000,77000,77000,20
20250305,122800,750732500,77000,77000,77000,77000,6
20250305,122700,750270500,77000,77000,77000,77000,12
20250305,122600,749346500,77000,77000,77000,77000,10
20250305,122500,748576500,77000,77000,77000,77000,13
20250305,122400,747575500,77000,76900,77000,76900,11
20250305,122300,746729300,76900,76800,76900,76800,2
20250305,122200,746575600,76800,76800,76800,76800,5
20250305,122100,746191600,76800,76900,76900,76600,304
20250305,122000,722857000,77000,77000,77000,76900,17
20250305,121900,721548100,77000,77000,77000,77000,5
20250305,121800,721163100,77000,77000,77000,77000,9
20250305,121700,720470100,77000,77000,77000,77000,16
20250305,121600,719238100,77000,77000,77000,77000,5
20250305,121500,718853100,77000,77000,77000,77000,8
20250305,121400,718237100,77000,77000,77000,77000,14
20250305,121300,717159100,77000,77000,77000,77000,13
20250305,121200,716158100,77000,77000,77000,77000,9
20250305,121100,715465100,76900,77000,77000,76900,29
20250305,121000,713233500,77000,77000,77000,77000,8
20250305,120900,712617500,77000,77000,77000,77000,8
20250305,120800,712001500,77000,77000,77000,77000,7
20250305,120700,711462500,76900,77000,77000,76900,35
20250305,120600,708770100,77000,77000,77000,77000,5
20250305,120500,708385100,77000,77000,77000,77000,8
20250305,120400,707769100,77000,77000,77000,77000,12
20250305,120300,706845100,77000,76900,77000,76900,11
20250305,120200,705999100,76900,76900,76900,76900,10
20250305,120100,705230100,76900,76800,76900,76800,35
20250305,120000,702541100,76800,76900,76900,76800,26
20250305,115900,700541900,77000,77000,77000,77000,10
20250305,115800,699771900,77000,76900,77000,76900,22
20250305,115700,698079600,76900,76900,76900,76900,7
20250305,115600,697541300,76900,76900,76900,76900,45
20250305,115500,694080800,76900,76900,76900,76900,21
20250305,115400,692465900,76900,76900,76900,76900,8
20250305,115300,691850700,76900,76800,76900,76800,12
20250305,115200,690928700,76900,76900,76900,76900,9
20250305,115100,690236600,76900,76900,76900,76900,12
20250305,115000,689313800,76900,76900,76900,76900,3
20250305,114900,689083100,76800,76900,76900,76800,25
20250305,114800,687162700,76900,76900,76900,76900,10
20250305,114700,686393700,76800,76800,77000,76800,78
20250305,114600,680399500,76800,76800,76800,76800,8
20250305,114500,679785100,77000,76800,77100,76800,147
20250305,114400,668478000,76800,76800,76800,76700,13
20250305,114300,667479900,76800,76800,76800,76800,8
20250305,114200,666865500,76800,76800,76800,76800,10
20250305,114100,666097500,76800,76800,76800,76800,15
20250305,114000,664945500,76800,76800,76800,76800,1
20250305,113900,664868700,76700,76800,76800,76700,12
20250305,113800,663947200,76800,76900,76900,76800,21
20250305,113700,662333400,76900,76900,76900,76900,11
20250305,113600,661487500,76900,76800,76900,76800,14
20250305,113500,660411700,76800,76900,76900,76800,66
20250305,113400,655341900,76900,76900,76900,76800,9
20250305,113300,654649900,76900,76900,76900,76900,4
20250305,113200,654342300,76800,76900,76900,76800,20
20250305,113100,652805400,76900,76900,76900,76900,7
20250305,113000,652267100,76900,76900,76900,76900,7
20250305,112900,651728800,76900,76900,76900,76900,27
20250305,112800,649652500,76900,77000,77000,76900,33
20250305,112700,647114200,77000,77000,77000,77000,8
20250305,112600,646498200,77000,77000,77000,77000,8
20250305,112500,645882200,76900,77000,77000,76900,46
20250305,112400,642343900,77000,77000,77000,77000,9
20250305,112300,641650900,77000,77000,77000,77000,9
20250305,112200,640957900,77000,76900,77000,76900,9
20250305,112100,640265700,76900,77000,77000,76900,154
20250305,112000,628407800,77000,77100,77100,77000,8
20250305,111900,627791100,77100,77100,77100,77100,10
20250305,111800,627020100,77100,77100,77100,77000,21
20250305,111700,625401800,77100,77100,77100,77100,4
20250305,111600,625093400,77000,77000,77000,77000,24
20250305,111500,623245400,77000,76900,77000,76900,19
20250305,111400,621783400,76900,77000,77000,76900,15
20250305,111300,620628900,76800,76800,76800,76800,0
20250305,111200,620628900,76800,77000,77000,76800,56
20250305,111100,616322500,77000,77100,77100,77000,16
20250305,111000,615089700,77100,77100,77100,77100,47
20250305,110900,611466000,76900,76900,76900,76900,0
20250305,110800,611466000,76900,77100,77100,76800,10
20250305,110700,610696700,76800,77100,77100,76800,416
20250305,110600,578740300,77100,77100,77100,77100,11
20250305,110500,577892200,77100,77200,77200,77000,273
20250305,110400,556840200,77200,77400,77400,77200,31
20250305,110300,554443800,77300,77500,77500,77200,147
20250305,110200,543080200,77400,77400,77400,77400,70
20250305,110100,537662200,77500,77500,77500,77400,100
20250305,110000,529922000,77500,77500,77500,77400,4
20250305,105900,529612100,77500,77500,77500,77400,104
20250305,105800,521561100,77500,77450,77500,77400,117
20250305,105700,512504250,77400,77400,77400,77400,223
20250305,105600,495244050,77300,77300,77300,77300,277
20250305,105500,473831950,77250,77200,77300,77200,44
20250305,105400,470433000,77300,77300,77300,77200,325
20250305,105300,445311200,77300,77300,77300,77300,15
20250305,105200,444151700,77200,77200,77200,77200,20
20250305,105100,442607700,77200,77100,77200,77100,18
20250305,105000,441218900,77200,77200,77200,77200,11
20250305,104900,440369700,77200,77200,77200,77200,10
20250305,104800,439597700,77200,77100,77200,77100,18
20250305,104700,438208400,77000,77200,77200,77000,65
20250305,104600,433193800,77200,77200,77200,77200,181
20250305,104500,419220600,77200,77200,77200,77200,9
20250305,104400,418525800,77200,77200,77200,77100,354
20250305,104300,391216300,77100,77100,77100,77100,159
20250305,104200,378957400,77100,76900,77100,76850,919
20250305,104100,308248750,76900,76800,76900,76800,218
20250305,104000,291484650,76900,76900,76900,76800,11
20250305,103900,290639450,76800,76800,76800,76800,41
20250305,103800,287490650,76600,76900,76900,76600,172
20250305,103700,274293850,76900,76800,76900,76800,13
20250305,103600,273294950,76900,76900,76900,76900,11
20250305,103500,272449050,76900,76900,76900,76900,6
20250305,103400,271987650,76900,76800,76900,76800,10
20250305,103300,271218750,76800,76800,76800,76800,19
20250305,103200,269759550,76800,76800,76800,76800,11
20250305,103100,268914750,76800,76700,76800,76700,24
20250305,103000,267073150,76800,76800,76800,76800,12
20250305,102900,266151550,76800,76800,76900,76800,28
20250305,102800,264000850,76900,76800,76900,76800,24
20250305,102700,262156950,76800,76800,76800,76800,212
20250305,102600,245875350,76800,76700,76800,76700,11
20250305,102500,245030750,76600,76600,76600,76600,0
20250305,102400,245030750,76600,76600,76600,76600,63
20250305,102300,240204950,76600,76600,76600,76600,11
20250305,102200,239362350,76600,76600,76600,76600,13
20250305,102100,238366550,76600,76700,76700,76600,33
20250305,102000,235838650,76700,76600,76700,76600,37
20250305,101900,233004150,76600,76600,76600,76600,8
20250305,101800,232391350,76600,76700,76700,76600,122
20250305,101700,223045150,76700,76700,76700,76700,20
20250305,101600,221511150,76700,76700,76700,76700,14
20250305,101500,220437350,76700,76600,76700,76600,10
20250305,101400,219670550,76500,76500,76500,76400,197
20250305,101300,204617550,76500,76700,76700,76400,384
20250305,101200,175244050,76700,76800,76800,76700,61
20250305,101100,170564850,76800,76800,76800,76800,10
20250305,101000,169796850,76800,76800,76800,76800,15
20250305,100900,168644850,76800,76800,76800,76800,11
20250305,100800,167800050,76800,76700,76800,76700,24
20250305,100700,165958750,76700,76700,76700,76700,42
20250305,100600,162737350,76600,76800,76900,76600,65
20250305,100500,157751750,76800,76800,76800,76800,8
20250305,100400,157137350,76800,76800,76800,76800,14
20250305,100300,156062150,76800,76800,76800,76800,8
20250305,100200,155447750,76800,76800,76800,76750,8
20250305,100100,154833400,76800,76800,76800,76800,12
20250305,100000,153911800,76900,76900,76900,76800,51
20250305,095900,149994100,76800,76800,76800,76800,18
20250305,095800,148611700,76800,76800,76800,76800,24
20250305,095700,146768500,76800,76800,76800,76800,33
20250305,095600,144234100,76800,76800,76800,76800,8
20250305,095500,143619700,76800,76800,76800,76800,15
20250305,095400,142467700,76800,76800,76800,76800,12
20250305,095300,141546100,76800,76800,76800,76800,8
20250305,095200,140931700,76800,76800,76800,76800,11
20250305,095100,140086900,76800,76800,76800,76700,41
20250305,095000,136940950,76800,76800,76800,76800,12
20250305,094900,136019350,76800,76700,76800,76700,29
20250305,094800,133793850,76700,76700,76700,76700,10
20250305,094700,133026850,76600,76600,76700,76600,14
20250305,094600,131954250,76600,76800,76800,76600,51
20250305,094500,128044750,76800,76800,76800,76800,7
20250305,094400,127507150,76800,76700,76800,76700,13
20250305,094300,126508850,76700,76700,76700,76700,7
20250305,094200,125971950,76700,76600,76800,76600,25
20250305,094100,124054150,76600,76600,76700,76600,8
20250305,094000,123440750,76500,76600,76600,76500,69
20250305,093900,118156250,76600,76600,76600,76600,29
20250305,093800,115934850,76600,76600,76600,76600,11
20250305,093700,115092250,76600,76600,76600,76600,7
20250305,093600,114556050,76600,76600,76600,76600,8
20250305,093500,113943250,76600,76600,76600,76600,14
20250305,093400,112870850,76600,76500,76600,76500,5
20250305,093300,112488150,76600,76700,76700,76500,43
20250305,093200,109194650,76600,76500,76600,76500,59
20250305,093100,104679850,76500,76600,76600,76500,11
20250305,093000,103837950,76600,76700,76700,76600,43
20250305,092900,100543250,76700,76700,76700,76700,6
20250305,092800,100083050,76600,76700,76700,76500,146
20250305,092700,88902650,76700,76600,76700,76600,26
20250305,092600,86910950,76500,76800,76800,76500,84
20250305,092500,80477650,76800,76800,76800,76800,16
20250305,092400,79248850,76800,76600,76800,76600,11
20250305,092300,78405050,76600,76500,76600,76500,15
20250305,092200,77257050,76600,76500,76600,76500,16
20250305,092100,76032950,76600,76600,76800,76500,10
20250305,092000,75266550,76800,76500,76800,76500,18
20250305,091900,73889250,76500,76400,76500,76300,10
20250305,091800,73125250,76400,76900,76900,76400,179
20250305,091700,59428550,76900,76900,76900,76900,10
20250305,091600,58659550,76900,76900,76900,76900,7
20250305,091500,58121250,76900,76700,76900,76700,159
20250305,091400,45907150,76700,76700,76700,76700,5
20250305,091300,45523650,76600,76700,76700,76600,16
20250305,091200,44297950,76700,76800,76800,76700,32
20250305,091100,41841950,76800,76800,76800,76800,7
20250305,091000,41304350,76800,76800,76800,76800,6
20250305,090900,40843550,76800,76800,76800,76800,15
20250305,090800,39691550,76800,76800,76800,76700,32
20250305,090700,37235250,76800,76850,76900,76800,29
20250305,090600,35007900,76800,76900,76900,76800,46
20250305,090500,31473300,76800,76600,76800,76600,324
20250305,090400,6654600,76500,76600,76600,76500,28
20250305,090300,4512400,76600,76600,76600,76600,7
20250305,090200,3976200,76600,76500,76600,76500,29
20250305,090100,1757300,76500,76400,76500,76400,2
20250305,090000,1604400,76400,76400,76400,76400,21