KissMeData/487570/min/candle-20250321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,220300,716119825,32250,32250,32250,32250,1639
20250321,220200,716119825,32250,32250,32250,32250,0
20250321,220100,716119825,32250,32250,32250,32250,0
20250321,220000,716119825,32250,32250,32250,32250,0
20250321,215900,716119825,32250,32250,32250,32250,0
20250321,215800,716119825,32250,32250,32250,32250,0
20250321,215700,716119825,32250,32250,32250,32250,0
20250321,215600,716119825,32250,32250,32250,32250,0
20250321,215500,716119825,32250,32250,32250,32250,0
20250321,215400,716119825,32250,32250,32250,32250,0
20250321,215300,716119825,32250,32250,32250,32250,0
20250321,215200,716119825,32250,32250,32250,32250,0
20250321,215100,716119825,32250,32250,32250,32250,0
20250321,215000,716119825,32250,32250,32250,32250,0
20250321,214900,716119825,32250,32250,32250,32250,0
20250321,214800,716119825,32250,32250,32250,32250,0
20250321,214700,716119825,32250,32250,32250,32250,0
20250321,214600,716119825,32250,32250,32250,32250,0
20250321,214500,716119825,32250,32250,32250,32250,0
20250321,214400,716119825,32250,32250,32250,32250,0
20250321,214300,716119825,32250,32250,32250,32250,0
20250321,214200,716119825,32250,32250,32250,32250,0
20250321,214100,716119825,32250,32250,32250,32250,0
20250321,214000,716119825,32250,32250,32250,32250,0
20250321,213900,716119825,32250,32250,32250,32250,0
20250321,213800,716119825,32250,32250,32250,32250,0
20250321,213700,716119825,32250,32250,32250,32250,0
20250321,213600,716119825,32250,32250,32250,32250,0
20250321,213500,716119825,32250,32250,32250,32250,0
20250321,213400,716119825,32250,32250,32250,32250,0
20250321,213300,716119825,32250,32250,32250,32250,1639
20250321,213200,716119825,32250,32250,32250,32250,0
20250321,213100,716119825,32250,32250,32250,32250,0
20250321,213000,716119825,32250,32250,32250,32250,0
20250321,212900,716119825,32250,32250,32250,32250,0
20250321,212800,716119825,32250,32250,32250,32250,0
20250321,212700,716119825,32250,32250,32250,32250,0
20250321,212600,716119825,32250,32250,32250,32250,0
20250321,212500,716119825,32250,32250,32250,32250,0
20250321,212400,716119825,32250,32250,32250,32250,0
20250321,212300,716119825,32250,32250,32250,32250,0
20250321,212200,716119825,32250,32250,32250,32250,0
20250321,212100,716119825,32250,32250,32250,32250,0
20250321,212000,716119825,32250,32250,32250,32250,0
20250321,211900,716119825,32250,32250,32250,32250,0
20250321,211800,716119825,32250,32250,32250,32250,0
20250321,211700,716119825,32250,32250,32250,32250,0
20250321,211600,716119825,32250,32250,32250,32250,0
20250321,211500,716119825,32250,32250,32250,32250,0
20250321,211400,716119825,32250,32250,32250,32250,0
20250321,211300,716119825,32250,32250,32250,32250,0
20250321,211200,716119825,32250,32250,32250,32250,0
20250321,211100,716119825,32250,32250,32250,32250,0
20250321,211000,716119825,32250,32250,32250,32250,0
20250321,210900,716119825,32250,32250,32250,32250,0
20250321,210800,716119825,32250,32250,32250,32250,0
20250321,210700,716119825,32250,32250,32250,32250,0
20250321,210600,716119825,32250,32250,32250,32250,0
20250321,210500,716119825,32250,32250,32250,32250,0
20250321,210400,716119825,32250,32250,32250,32250,0
20250321,210300,716119825,32250,32250,32250,32250,1639
20250321,210200,716119825,32250,32250,32250,32250,0
20250321,210100,716119825,32250,32250,32250,32250,0
20250321,210000,716119825,32250,32250,32250,32250,0
20250321,205900,716119825,32250,32250,32250,32250,0
20250321,205800,716119825,32250,32250,32250,32250,0
20250321,205700,716119825,32250,32250,32250,32250,0
20250321,205600,716119825,32250,32250,32250,32250,0
20250321,205500,716119825,32250,32250,32250,32250,0
20250321,205400,716119825,32250,32250,32250,32250,0
20250321,205300,716119825,32250,32250,32250,32250,0
20250321,205200,716119825,32250,32250,32250,32250,0
20250321,205100,716119825,32250,32250,32250,32250,0
20250321,205000,716119825,32250,32250,32250,32250,0
20250321,204900,716119825,32250,32250,32250,32250,0
20250321,204800,716119825,32250,32250,32250,32250,0
20250321,204700,716119825,32250,32250,32250,32250,0
20250321,204600,716119825,32250,32250,32250,32250,0
20250321,204500,716119825,32250,32250,32250,32250,0
20250321,204400,716119825,32250,32250,32250,32250,0
20250321,204300,716119825,32250,32250,32250,32250,0
20250321,204200,716119825,32250,32250,32250,32250,0
20250321,204100,716119825,32250,32250,32250,32250,0
20250321,204000,716119825,32250,32250,32250,32250,0
20250321,203900,716119825,32250,32250,32250,32250,0
20250321,203800,716119825,32250,32250,32250,32250,0
20250321,203700,716119825,32250,32250,32250,32250,0
20250321,203600,716119825,32250,32250,32250,32250,0
20250321,203500,716119825,32250,32250,32250,32250,0
20250321,203400,716119825,32250,32250,32250,32250,0
20250321,203300,716119825,32250,32250,32250,32250,1639
20250321,203200,716119825,32250,32250,32250,32250,0
20250321,203100,716119825,32250,32250,32250,32250,0
20250321,203000,716119825,32250,32250,32250,32250,0
20250321,202900,716119825,32250,32250,32250,32250,0
20250321,202800,716119825,32250,32250,32250,32250,0
20250321,202700,716119825,32250,32250,32250,32250,0
20250321,202600,716119825,32250,32250,32250,32250,0
20250321,202500,716119825,32250,32250,32250,32250,0
20250321,202400,716119825,32250,32250,32250,32250,0
20250321,202300,716119825,32250,32250,32250,32250,0
20250321,202200,716119825,32250,32250,32250,32250,0
20250321,202100,716119825,32250,32250,32250,32250,0
20250321,202000,716119825,32250,32250,32250,32250,0
20250321,201900,716119825,32250,32250,32250,32250,0
20250321,201800,716119825,32250,32250,32250,32250,0
20250321,201700,716119825,32250,32250,32250,32250,0
20250321,201600,716119825,32250,32250,32250,32250,0
20250321,201500,716119825,32250,32250,32250,32250,0
20250321,201400,716119825,32250,32250,32250,32250,0
20250321,201300,716119825,32250,32250,32250,32250,0
20250321,201200,716119825,32250,32250,32250,32250,0
20250321,201100,716119825,32250,32250,32250,32250,0
20250321,201000,716119825,32250,32250,32250,32250,0
20250321,200900,716119825,32250,32250,32250,32250,0
20250321,200800,716119825,32250,32250,32250,32250,0
20250321,200700,716119825,32250,32250,32250,32250,0
20250321,200600,716119825,32250,32250,32250,32250,0
20250321,200500,716119825,32250,32250,32250,32250,0
20250321,200400,716119825,32250,32250,32250,32250,0
20250321,200300,716119825,32250,32250,32250,32250,1639
20250321,200200,716119825,32250,32250,32250,32250,0
20250321,200100,716119825,32250,32250,32250,32250,0
20250321,200000,716119825,32250,32250,32250,32250,0
20250321,195900,716119825,32250,32250,32250,32250,0
20250321,195800,716119825,32250,32250,32250,32250,0
20250321,195700,716119825,32250,32250,32250,32250,0
20250321,195600,716119825,32250,32250,32250,32250,0
20250321,195500,716119825,32250,32250,32250,32250,0
20250321,195400,716119825,32250,32250,32250,32250,0
20250321,195300,716119825,32250,32250,32250,32250,0
20250321,195200,716119825,32250,32250,32250,32250,0
20250321,195100,716119825,32250,32250,32250,32250,0
20250321,195000,716119825,32250,32250,32250,32250,0
20250321,194900,716119825,32250,32250,32250,32250,0
20250321,194800,716119825,32250,32250,32250,32250,0
20250321,194700,716119825,32250,32250,32250,32250,0
20250321,194600,716119825,32250,32250,32250,32250,0
20250321,194500,716119825,32250,32250,32250,32250,0
20250321,194400,716119825,32250,32250,32250,32250,0
20250321,194300,716119825,32250,32250,32250,32250,0
20250321,194200,716119825,32250,32250,32250,32250,0
20250321,194100,716119825,32250,32250,32250,32250,0
20250321,194000,716119825,32250,32250,32250,32250,0
20250321,193900,716119825,32250,32250,32250,32250,0
20250321,193800,716119825,32250,32250,32250,32250,0
20250321,193700,716119825,32250,32250,32250,32250,0
20250321,193600,716119825,32250,32250,32250,32250,0
20250321,193500,716119825,32250,32250,32250,32250,0
20250321,193400,716119825,32250,32250,32250,32250,0
20250321,193300,716119825,32250,32250,32250,32250,1639
20250321,193200,716119825,32250,32250,32250,32250,0
20250321,193100,716119825,32250,32250,32250,32250,0
20250321,193000,716119825,32250,32250,32250,32250,0
20250321,192900,716119825,32250,32250,32250,32250,0
20250321,192800,716119825,32250,32250,32250,32250,0
20250321,192700,716119825,32250,32250,32250,32250,0
20250321,192600,716119825,32250,32250,32250,32250,0
20250321,192500,716119825,32250,32250,32250,32250,0
20250321,192400,716119825,32250,32250,32250,32250,0
20250321,192300,716119825,32250,32250,32250,32250,0
20250321,192200,716119825,32250,32250,32250,32250,0
20250321,192100,716119825,32250,32250,32250,32250,0
20250321,192000,716119825,32250,32250,32250,32250,0
20250321,191900,716119825,32250,32250,32250,32250,0
20250321,191800,716119825,32250,32250,32250,32250,0
20250321,191700,716119825,32250,32250,32250,32250,0
20250321,191600,716119825,32250,32250,32250,32250,0
20250321,191500,716119825,32250,32250,32250,32250,0
20250321,191400,716119825,32250,32250,32250,32250,0
20250321,191300,716119825,32250,32250,32250,32250,0
20250321,191200,716119825,32250,32250,32250,32250,0
20250321,191100,716119825,32250,32250,32250,32250,0
20250321,191000,716119825,32250,32250,32250,32250,0
20250321,190900,716119825,32250,32250,32250,32250,0
20250321,190800,716119825,32250,32250,32250,32250,0
20250321,190700,716119825,32250,32250,32250,32250,0
20250321,190600,716119825,32250,32250,32250,32250,0
20250321,190500,716119825,32250,32250,32250,32250,0
20250321,190400,716119825,32250,32250,32250,32250,0
20250321,190300,716119825,32250,32250,32250,32250,1639
20250321,190200,716119825,32250,32250,32250,32250,0
20250321,190100,716119825,32250,32250,32250,32250,0
20250321,190000,716119825,32250,32250,32250,32250,0
20250321,185900,716119825,32250,32250,32250,32250,0
20250321,185800,716119825,32250,32250,32250,32250,0
20250321,185700,716119825,32250,32250,32250,32250,0
20250321,185600,716119825,32250,32250,32250,32250,0
20250321,185500,716119825,32250,32250,32250,32250,0
20250321,185400,716119825,32250,32250,32250,32250,0
20250321,185300,716119825,32250,32250,32250,32250,0
20250321,185200,716119825,32250,32250,32250,32250,0
20250321,185100,716119825,32250,32250,32250,32250,0
20250321,185000,716119825,32250,32250,32250,32250,0
20250321,184900,716119825,32250,32250,32250,32250,0
20250321,184800,716119825,32250,32250,32250,32250,0
20250321,184700,716119825,32250,32250,32250,32250,0
20250321,184600,716119825,32250,32250,32250,32250,0
20250321,184500,716119825,32250,32250,32250,32250,0
20250321,184400,716119825,32250,32250,32250,32250,0
20250321,184300,716119825,32250,32250,32250,32250,0
20250321,184200,716119825,32250,32250,32250,32250,0
20250321,184100,716119825,32250,32250,32250,32250,0
20250321,184000,716119825,32250,32250,32250,32250,0
20250321,183900,716119825,32250,32250,32250,32250,0
20250321,183800,716119825,32250,32250,32250,32250,0
20250321,183700,716119825,32250,32250,32250,32250,0
20250321,183600,716119825,32250,32250,32250,32250,0
20250321,183500,716119825,32250,32250,32250,32250,0
20250321,183400,716119825,32250,32250,32250,32250,0
20250321,183300,716119825,32250,32250,32250,32250,1639
20250321,183200,716119825,32250,32250,32250,32250,0
20250321,183100,716119825,32250,32250,32250,32250,0
20250321,183000,716119825,32250,32250,32250,32250,0
20250321,182900,716119825,32250,32250,32250,32250,0
20250321,182800,716119825,32250,32250,32250,32250,0
20250321,182700,716119825,32250,32250,32250,32250,0
20250321,182600,716119825,32250,32250,32250,32250,0
20250321,182500,716119825,32250,32250,32250,32250,0
20250321,182400,716119825,32250,32250,32250,32250,0
20250321,182300,716119825,32250,32250,32250,32250,0
20250321,182200,716119825,32250,32250,32250,32250,0
20250321,182100,716119825,32250,32250,32250,32250,0
20250321,182000,716119825,32250,32250,32250,32250,0
20250321,181900,716119825,32250,32250,32250,32250,0
20250321,181800,716119825,32250,32250,32250,32250,0
20250321,181700,716119825,32250,32250,32250,32250,0
20250321,181600,716119825,32250,32250,32250,32250,0
20250321,181500,716119825,32250,32250,32250,32250,0
20250321,181400,716119825,32250,32250,32250,32250,0
20250321,181300,716119825,32250,32250,32250,32250,0
20250321,181200,716119825,32250,32250,32250,32250,0
20250321,181100,716119825,32250,32250,32250,32250,0
20250321,181000,716119825,32250,32250,32250,32250,0
20250321,180900,716119825,32250,32250,32250,32250,0
20250321,180800,716119825,32250,32250,32250,32250,0
20250321,180700,716119825,32250,32250,32250,32250,0
20250321,180600,716119825,32250,32250,32250,32250,0
20250321,180500,716119825,32250,32250,32250,32250,0
20250321,180400,716119825,32250,32250,32250,32250,0
20250321,180300,716119825,32250,32250,32250,32250,1639
20250321,180200,716119825,32250,32250,32250,32250,0
20250321,180100,716119825,32250,32250,32250,32250,0
20250321,180000,716119825,32250,32250,32250,32250,0
20250321,175900,716119825,32250,32250,32250,32250,0
20250321,175800,716119825,32250,32250,32250,32250,0
20250321,175700,716119825,32250,32250,32250,32250,0
20250321,175600,716119825,32250,32250,32250,32250,0
20250321,175500,716119825,32250,32250,32250,32250,0
20250321,175400,716119825,32250,32250,32250,32250,0
20250321,175300,716119825,32250,32250,32250,32250,0
20250321,175200,716119825,32250,32250,32250,32250,0
20250321,175100,716119825,32250,32250,32250,32250,0
20250321,175000,716119825,32250,32250,32250,32250,0
20250321,174900,716119825,32250,32250,32250,32250,0
20250321,174800,716119825,32250,32250,32250,32250,0
20250321,174700,716119825,32250,32250,32250,32250,0
20250321,174600,716119825,32250,32250,32250,32250,0
20250321,174500,716119825,32250,32250,32250,32250,0
20250321,174400,716119825,32250,32250,32250,32250,0
20250321,174300,716119825,32250,32250,32250,32250,0
20250321,174200,716119825,32250,32250,32250,32250,0
20250321,174100,716119825,32250,32250,32250,32250,0
20250321,174000,716119825,32250,32250,32250,32250,0
20250321,173900,716119825,32250,32250,32250,32250,0
20250321,173800,716119825,32250,32250,32250,32250,0
20250321,173700,716119825,32250,32250,32250,32250,0
20250321,173600,716119825,32250,32250,32250,32250,0
20250321,173500,716119825,32250,32250,32250,32250,0
20250321,173400,716119825,32250,32250,32250,32250,0
20250321,173300,716119825,32250,32250,32250,32250,1639
20250321,173200,716119825,32250,32250,32250,32250,0
20250321,173100,716119825,32250,32250,32250,32250,0
20250321,173000,716119825,32250,32250,32250,32250,0
20250321,172900,716119825,32250,32250,32250,32250,0
20250321,172800,716119825,32250,32250,32250,32250,0
20250321,172700,716119825,32250,32250,32250,32250,0
20250321,172600,716119825,32250,32250,32250,32250,0
20250321,172500,716119825,32250,32250,32250,32250,0
20250321,172400,716119825,32250,32250,32250,32250,0
20250321,172300,716119825,32250,32250,32250,32250,0
20250321,172200,716119825,32250,32250,32250,32250,0
20250321,172100,716119825,32250,32250,32250,32250,0
20250321,172000,716119825,32250,32250,32250,32250,0
20250321,171900,716119825,32250,32250,32250,32250,0
20250321,171800,716119825,32250,32250,32250,32250,0
20250321,171700,716119825,32250,32250,32250,32250,0
20250321,171600,716119825,32250,32250,32250,32250,0
20250321,171500,716119825,32250,32250,32250,32250,0
20250321,171400,716119825,32250,32250,32250,32250,0
20250321,171300,716119825,32250,32250,32250,32250,0
20250321,171200,716119825,32250,32250,32250,32250,0
20250321,171100,716119825,32250,32250,32250,32250,0
20250321,171000,716119825,32250,32250,32250,32250,0
20250321,170900,716119825,32250,32250,32250,32250,0
20250321,170800,716119825,32250,32250,32250,32250,0
20250321,170700,716119825,32250,32250,32250,32250,0
20250321,170600,716119825,32250,32250,32250,32250,0
20250321,170500,716119825,32250,32250,32250,32250,0
20250321,170400,716119825,32250,32250,32250,32250,0
20250321,170300,716119825,32250,32250,32250,32250,1639
20250321,170200,716119825,32250,32250,32250,32250,0
20250321,170100,716119825,32250,32250,32250,32250,0
20250321,170000,716119825,32250,32250,32250,32250,0
20250321,165900,716119825,32250,32250,32250,32250,0
20250321,165800,716119825,32250,32250,32250,32250,0
20250321,165700,716119825,32250,32250,32250,32250,0
20250321,165600,716119825,32250,32250,32250,32250,0
20250321,165500,716119825,32250,32250,32250,32250,0
20250321,165400,716119825,32250,32250,32250,32250,0
20250321,165300,716119825,32250,32250,32250,32250,0
20250321,165200,716119825,32250,32250,32250,32250,0
20250321,165100,716119825,32250,32250,32250,32250,0
20250321,165000,716119825,32250,32250,32250,32250,0
20250321,164900,716119825,32250,32250,32250,32250,0
20250321,164800,716119825,32250,32250,32250,32250,0
20250321,164700,716119825,32250,32250,32250,32250,0
20250321,164600,716119825,32250,32250,32250,32250,0
20250321,164500,716119825,32250,32250,32250,32250,0
20250321,164400,716119825,32250,32250,32250,32250,0
20250321,164300,716119825,32250,32250,32250,32250,0
20250321,164200,716119825,32250,32250,32250,32250,0
20250321,164100,716119825,32250,32250,32250,32250,0
20250321,164000,716119825,32250,32250,32250,32250,0
20250321,163900,716119825,32250,32250,32250,32250,0
20250321,163800,716119825,32250,32250,32250,32250,0
20250321,163700,716119825,32250,32250,32250,32250,0
20250321,163600,716119825,32250,32250,32250,32250,0
20250321,163500,716119825,32250,32250,32250,32250,0
20250321,163400,716119825,32250,32250,32250,32250,0
20250321,163300,716119825,32250,32250,32250,32250,1639
20250321,163200,716119825,32250,32250,32250,32250,0
20250321,163100,716119825,32250,32250,32250,32250,0
20250321,163000,716119825,32250,32250,32250,32250,0
20250321,162900,716119825,32250,32250,32250,32250,0
20250321,162800,716119825,32250,32250,32250,32250,0
20250321,162700,716119825,32250,32250,32250,32250,0
20250321,162600,716119825,32250,32250,32250,32250,0
20250321,162500,716119825,32250,32250,32250,32250,0
20250321,162400,716119825,32250,32250,32250,32250,0
20250321,162300,716119825,32250,32250,32250,32250,0
20250321,162200,716119825,32250,32250,32250,32250,0
20250321,162100,716119825,32250,32250,32250,32250,0
20250321,162000,716119825,32250,32250,32250,32250,0
20250321,161900,716119825,32250,32250,32250,32250,0
20250321,161800,716119825,32250,32250,32250,32250,0
20250321,161700,716119825,32250,32250,32250,32250,0
20250321,161600,716119825,32250,32250,32250,32250,0
20250321,161500,716119825,32250,32250,32250,32250,0
20250321,161400,716119825,32250,32250,32250,32250,0
20250321,161300,716119825,32250,32250,32250,32250,0
20250321,161200,716119825,32250,32250,32250,32250,0
20250321,161100,716119825,32250,32250,32250,32250,0
20250321,161000,716119825,32250,32250,32250,32250,0
20250321,160900,716119825,32250,32250,32250,32250,0
20250321,160800,716119825,32250,32250,32250,32250,0
20250321,160700,716119825,32250,32250,32250,32250,0
20250321,160600,716119825,32250,32250,32250,32250,0
20250321,160500,716119825,32250,32250,32250,32250,0
20250321,160400,716119825,32250,32250,32250,32250,0
20250321,160300,716119825,32250,32250,32250,32250,1639
20250321,160200,716119825,32250,32250,32250,32250,0
20250321,160100,716119825,32250,32250,32250,32250,0
20250321,160000,716119825,32250,32250,32250,32250,0
20250321,155900,716119825,32250,32250,32250,32250,0
20250321,155800,716119825,32250,32250,32250,32250,0
20250321,155700,716119825,32250,32250,32250,32250,0
20250321,155600,716119825,32250,32250,32250,32250,0
20250321,155500,716119825,32250,32250,32250,32250,0
20250321,155400,716119825,32250,32250,32250,32250,0
20250321,155300,716119825,32250,32250,32250,32250,0
20250321,155200,716119825,32250,32250,32250,32250,0
20250321,155100,716119825,32250,32250,32250,32250,0
20250321,155000,716119825,32250,32250,32250,32250,0
20250321,154900,716119825,32250,32250,32250,32250,0
20250321,154800,716119825,32250,32250,32250,32250,0
20250321,154700,716119825,32250,32250,32250,32250,0
20250321,154600,716119825,32250,32250,32250,32250,0
20250321,154500,716119825,32250,32250,32250,32250,0
20250321,154400,716119825,32250,32250,32250,32250,0
20250321,154300,716119825,32250,32250,32250,32250,0
20250321,154200,716119825,32250,32250,32250,32250,0
20250321,154100,716119825,32250,32250,32250,32250,0
20250321,154000,716119825,32250,32250,32250,32250,0
20250321,153900,716119825,32250,32250,32250,32250,0
20250321,153800,716119825,32250,32250,32250,32250,0
20250321,153700,716119825,32250,32250,32250,32250,0
20250321,153600,716119825,32250,32250,32250,32250,0
20250321,153500,716119825,32250,32250,32250,32250,0
20250321,153400,716119825,32250,32250,32250,32250,0
20250321,153300,716119825,32250,32250,32250,32250,1639
20250321,153200,716119825,32250,32250,32250,32250,0
20250321,153100,716119825,32250,32250,32250,32250,0
20250321,153000,716119825,32250,32250,32250,32250,1639
20250321,152900,663262075,32550,32550,32550,32550,0
20250321,152800,663262075,32550,32550,32550,32550,0
20250321,152700,663262075,32550,32550,32550,32550,0
20250321,152600,663262075,32550,32550,32550,32550,0
20250321,152500,663262075,32550,32550,32550,32550,0
20250321,152400,663262075,32550,32550,32550,32550,0
20250321,152300,663262075,32550,32550,32550,32550,0
20250321,152200,663262075,32550,32550,32550,32550,0
20250321,152100,663262075,32550,32550,32550,32550,0
20250321,152000,663262075,32550,32550,32550,32550,0
20250321,151900,663262075,32550,32550,32800,32500,144
20250321,151800,658567375,32550,32700,32700,32550,178
20250321,151700,652757725,32700,32750,32750,32700,159
20250321,151600,647551525,32750,32800,32800,32750,3
20250321,151500,647453225,32750,32750,32750,32750,0
20250321,151400,647453225,32750,32750,32800,32750,10
20250321,151300,647125525,32750,32750,32750,32750,3
20250321,151200,647027275,32800,32800,32800,32800,0
20250321,151100,647027275,32800,32800,32800,32750,9
20250321,151000,646732375,32750,32750,32750,32750,30
20250321,150900,645749875,32750,32750,32750,32750,26
20250321,150800,644898375,32750,32800,32800,32750,20
20250321,150700,644242475,32750,32750,32750,32750,4
20250321,150600,644111475,32750,32750,32750,32750,0
20250321,150500,644111475,32750,32750,32750,32750,0
20250321,150400,644111475,32750,32850,32850,32750,29
20250321,150300,643159325,32750,32700,32750,32700,248
20250321,150200,635037525,32725,32700,32725,32700,19
20250321,150100,634415800,32700,32650,32700,32650,25
20250321,150000,633599100,32650,32700,32700,32650,131
20250321,145900,629315550,32700,32700,32700,32700,1
20250321,145800,629282850,32700,32700,32700,32700,5
20250321,145700,629119350,32700,32700,32700,32700,19
20250321,145600,628498050,32700,32700,32700,32700,2
20250321,145500,628432650,32700,32700,32700,32700,1
20250321,145400,628399950,32700,32700,32700,32700,2
20250321,145300,628334550,32700,32700,32700,32700,1
20250321,145200,628301850,32700,32750,32750,32700,9
20250321,145100,628007150,32750,32750,32750,32750,2
20250321,145000,627941650,32750,32750,32750,32750,3
20250321,144900,627843400,32750,32750,32750,32750,1
20250321,144800,627810650,32750,32750,32750,32750,36
20250321,144700,626631650,32750,32850,32850,32750,5
20250321,144600,626467700,32850,32850,32850,32850,3
20250321,144500,626369150,32850,32850,32850,32850,0
20250321,144400,626369150,32850,32850,32850,32850,6
20250321,144300,626172050,32850,32850,32850,32850,1
20250321,144200,626139200,32850,32850,32850,32850,1
20250321,144100,626106350,32850,32850,32850,32850,2
20250321,144000,626040650,32850,32850,32850,32850,2
20250321,143900,625974950,32850,32850,32850,32850,7
20250321,143800,625745000,32850,32900,32900,32850,51
20250321,143700,624067150,32900,32875,32900,32875,99
20250321,143600,620810075,32900,32900,32900,32900,1
20250321,143500,620777175,32850,32800,32950,32800,210
20250321,143400,613866375,32750,32775,32875,32750,227
20250321,143300,606420325,32800,32800,32800,32800,0
20250321,143200,606420325,32800,32800,32800,32800,0
20250321,143100,606420325,32800,32800,32800,32800,0
20250321,143000,606420325,32800,32800,32800,32800,0
20250321,142900,606420325,32800,32800,32800,32800,0
20250321,142800,606420325,32800,32800,32800,32800,0
20250321,142700,606420325,32800,32800,32800,32800,1
20250321,142600,606387525,32750,32750,32750,32750,0
20250321,142500,606387525,32750,32750,32750,32750,0
20250321,142400,606387525,32750,32750,32750,32750,1
20250321,142300,606354775,32750,32750,32750,32750,0
20250321,142200,606354775,32750,32750,32750,32750,0
20250321,142100,606354775,32750,32750,32750,32750,27
20250321,142000,605470525,32700,32700,32700,32700,0
20250321,141900,605470525,32700,32700,32700,32700,4
20250321,141800,605339725,32700,32700,32700,32700,3
20250321,141700,605241625,32700,32700,32700,32700,0
20250321,141600,605241625,32700,32700,32700,32700,1
20250321,141500,605208925,32700,32700,32700,32700,0
20250321,141400,605208925,32700,32750,32750,32700,53
20250321,141300,603473475,32750,32750,32750,32750,0
20250321,141200,603473475,32750,32750,32750,32750,1
20250321,141100,603440725,32750,32750,32750,32750,2
20250321,141000,603375225,32750,32750,32850,32750,5
20250321,140900,603211325,32900,32775,32900,32750,108
20250321,140800,599661100,32775,32775,32775,32775,1
20250321,140700,599628325,32750,32775,32775,32750,11
20250321,140600,599267825,32800,32800,32800,32800,81
20250321,140500,596611025,32950,32750,32950,32750,101
20250321,140400,593288575,32950,32750,32950,32750,100
20250321,140300,590002675,32750,32800,32800,32750,11
20250321,140200,589642375,32800,32800,32800,32800,12
20250321,140100,589248775,32800,32800,32800,32800,1
20250321,140000,589215975,32850,32850,32850,32850,1
20250321,135900,589183125,32850,32775,32850,32775,53
20250321,135800,587442150,32650,32650,32650,32650,0
20250321,135700,587442150,32650,32625,32750,32600,793
20250321,135600,561548150,32650,32650,32650,32625,3
20250321,135500,561450225,32625,32650,32650,32625,2
20250321,135400,561384950,32625,32625,32625,32625,11
20250321,135300,561026075,32650,32625,32650,32625,2
20250321,135200,560960800,32625,32625,32625,32625,1
20250321,135100,560928175,32625,32650,32650,32625,7
20250321,135000,560699725,32625,32625,32625,32625,33
20250321,134900,559623100,32650,32650,32650,32650,5
20250321,134800,559459850,32625,32625,32625,32625,3
20250321,134700,559361975,32625,32650,32650,32625,17
20250321,134600,558806975,32650,32625,32650,32625,8
20250321,134500,558545850,32625,32625,32625,32625,14
20250321,134400,558089100,32625,32625,32625,32625,1
20250321,134300,558056475,32625,32625,32625,32625,35
20250321,134200,556914600,32625,32625,32625,32625,1
20250321,134100,556881975,32625,32625,32625,32625,17
20250321,134000,556327350,32625,32625,32625,32625,0
20250321,133900,556327350,32625,32625,32650,32625,22
20250321,133800,555609475,32600,32600,32600,32600,13
20250321,133700,555185675,32600,32600,32600,32600,1
20250321,133600,555153075,32600,32600,32600,32600,0
20250321,133500,555153075,32600,32600,32600,32600,10
20250321,133400,554827075,32500,32500,32500,32500,0
20250321,133300,554827075,32500,32550,32550,32500,7
20250321,133200,554599275,32500,32500,32500,32500,0
20250321,133100,554599275,32500,32500,32500,32500,0
20250321,133000,554599275,32500,32600,32600,32500,304
20250321,132900,544707475,32600,32600,32600,32600,1
20250321,132800,544674875,32550,32550,32550,32550,0
20250321,132700,544674875,32550,32550,32550,32550,1
20250321,132600,544642325,32550,32550,32550,32550,17
20250321,132500,544088975,32500,32600,32600,32500,522
20250321,132400,527077875,32600,32650,32650,32600,20
20250321,132300,526424975,32650,32650,32650,32650,91
20250321,132200,523453825,32650,32650,32650,32650,1
20250321,132100,523421175,32700,32650,32700,32600,6
20250321,132000,523225125,32650,32650,32650,32600,70
20250321,131900,520939875,32650,32650,32650,32650,31
20250321,131800,519927725,32650,32700,32700,32650,7
20250321,131700,519699125,32650,32700,32700,32650,60
20250321,131600,517737275,32700,32700,32700,32700,8
20250321,131500,517475675,32700,32700,32700,32700,63
20250321,131400,515415575,32700,32700,32700,32700,4
20250321,131300,515284775,32700,32750,32850,32700,245
20250321,131200,507263625,32750,32750,32750,32750,5
20250321,131100,507099875,32850,32750,32850,32750,38
20250321,131000,505855275,32800,32800,32850,32800,14
20250321,130900,505396025,32800,32800,32800,32800,0
20250321,130800,505396025,32800,32800,32800,32800,0
20250321,130700,505396025,32800,32850,32850,32800,3
20250321,130600,505297575,32800,32800,32800,32800,174
20250321,130500,499590375,32850,32950,32950,32850,531
20250321,130400,482137025,32950,32950,32950,32950,0
20250321,130300,482137025,32950,32950,32950,32950,0
20250321,130200,482137025,32950,32950,32950,32950,10
20250321,130100,481807525,32950,32950,32950,32950,84
20250321,130000,479039725,32950,33000,33000,32950,2
20250321,125900,478973775,32950,32950,32950,32950,1
20250321,125800,478940825,32950,32950,32950,32950,0
20250321,125700,478940825,32950,33000,33000,32950,116
20250321,125600,475118575,32950,32950,32950,32950,0
20250321,125500,475118575,32950,32950,32950,32950,1
20250321,125400,475085625,32950,32950,32950,32950,0
20250321,125300,475085625,32950,32950,32950,32950,1
20250321,125200,475052675,32950,32950,32950,32950,0
20250321,125100,475052675,32950,32950,32950,32950,1
20250321,125000,475019725,32950,32950,32950,32950,1
20250321,124900,474986775,33000,33000,33000,33000,0
20250321,124800,474986775,33000,33000,33000,33000,1
20250321,124700,474953775,32950,32950,32950,32950,0
20250321,124600,474953775,32950,32950,32950,32950,1
20250321,124500,474920825,32900,32900,32900,32900,0
20250321,124400,474920825,32900,32900,32900,32900,1
20250321,124300,474887925,32900,32900,32900,32900,0
20250321,124200,474887925,32900,32900,32900,32900,1
20250321,124100,474855025,32900,32900,32900,32850,8
20250321,124000,474591875,32900,33025,33025,32850,1163
20250321,123900,436235275,33025,33025,33025,33025,2
20250321,123800,436169225,33050,33050,33050,33050,0
20250321,123700,436169225,33050,33050,33050,33050,0
20250321,123600,436169225,33050,33050,33050,33050,0
20250321,123500,436169225,33050,33050,33050,33050,1
20250321,123400,436136175,33025,33025,33050,33025,7
20250321,123300,435904875,33050,33025,33050,33025,2
20250321,123200,435838800,33025,33025,33025,33025,1
20250321,123100,435805775,33050,33050,33050,33050,0
20250321,123000,435805775,33050,33025,33050,33025,2
20250321,122900,435739700,33050,33000,33050,33000,72
20250321,122800,433362000,33000,33000,33050,33000,99
20250321,122700,430094950,33050,33050,33050,33050,6
20250321,122600,429896650,33000,33000,33000,33000,3
20250321,122500,429797650,33000,33000,33000,33000,254
20250321,122400,421415650,33000,33150,33150,33000,870
20250321,122300,392623100,33200,33200,33200,33200,0
20250321,122200,392623100,33200,33200,33200,33200,0
20250321,122100,392623100,33200,33200,33200,33200,1
20250321,122000,392589900,33200,33200,33200,33200,0
20250321,121900,392589900,33200,33200,33200,33200,0
20250321,121800,392589900,33200,33150,33200,33150,4
20250321,121700,392457250,33200,33200,33200,33200,0
20250321,121600,392457250,33200,33200,33200,33200,0
20250321,121500,392457250,33200,33200,33200,33200,1
20250321,121400,392424050,33150,33150,33150,33150,0
20250321,121300,392424050,33150,33150,33150,33150,1
20250321,121200,392390900,33150,33200,33200,33150,11
20250321,121100,392025750,33150,33150,33150,33150,0
20250321,121000,392025750,33150,33150,33150,33150,0
20250321,120900,392025750,33150,33150,33150,33150,0
20250321,120800,392025750,33150,33150,33150,33150,6
20250321,120700,391826850,33200,33200,33200,33200,0
20250321,120600,391826850,33200,33200,33200,33200,0
20250321,120500,391826850,33200,33200,33200,33200,0
20250321,120400,391826850,33200,33200,33200,33200,37
20250321,120300,390598450,33200,33200,33200,33200,1
20250321,120200,390565250,33150,33150,33150,33150,0
20250321,120100,390565250,33150,33200,33200,33150,19
20250321,120000,389935300,33150,33150,33150,33150,2
20250321,115900,389869000,33100,33100,33100,33100,1
20250321,115800,389835900,33100,33100,33100,33100,0
20250321,115700,389835900,33100,33150,33150,33100,69
20250321,115600,387548850,33150,33150,33150,33150,2
20250321,115500,387482550,33150,33150,33150,33150,2
20250321,115400,387416250,33150,33150,33150,33150,1
20250321,115300,387383100,33150,33150,33150,33150,0
20250321,115200,387383100,33150,33150,33150,33150,1
20250321,115100,387349950,33150,33150,33150,33150,12
20250321,115000,386952150,33150,33150,33150,33150,9
20250321,114900,386653800,33150,33150,33150,33150,1
20250321,114800,386620650,33150,33150,33150,33150,0
20250321,114700,386620650,33150,33150,33150,33150,0
20250321,114600,386620650,33150,33150,33150,33150,2
20250321,114500,386554350,33150,33150,33150,33150,0
20250321,114400,386554350,33150,33150,33150,33150,1
20250321,114300,386521200,33200,33200,33200,33200,0
20250321,114200,386521200,33200,33200,33200,33200,1
20250321,114100,386488000,33150,33150,33150,33150,0
20250321,114000,386488000,33150,33150,33150,33150,1
20250321,113900,386454850,33200,33200,33200,33200,0
20250321,113800,386454850,33200,33200,33200,33200,1
20250321,113700,386421650,33200,33200,33200,33200,0
20250321,113600,386421650,33200,33200,33200,33200,1
20250321,113500,386388450,33200,33200,33200,33200,0
20250321,113400,386388450,33200,33200,33200,33200,1
20250321,113300,386355250,33250,33250,33250,33250,1
20250321,113200,386322000,33200,33200,33200,33200,0
20250321,113100,386322000,33200,33300,33300,33200,13
20250321,113000,385890300,33250,33250,33250,33200,103
20250321,112900,382465600,33250,33100,33250,33100,221
20250321,112800,375150350,33100,33050,33300,33050,912
20250321,112700,344847450,33100,33100,33100,33100,17
20250321,112600,344284750,33150,33150,33150,33150,0
20250321,112500,344284750,33150,33150,33150,33150,0
20250321,112400,344284750,33150,33150,33150,33150,0
20250321,112300,344284750,33150,33150,33150,33150,0
20250321,112200,344284750,33150,33100,33150,33100,101
20250321,112100,340937500,33000,33000,33000,33000,1
20250321,112000,340904500,33000,33000,33000,33000,11
20250321,111900,340541500,33000,33000,33000,33000,1
20250321,111800,340508500,33000,33000,33000,33000,0
20250321,111700,340508500,33000,33000,33050,33000,121
20250321,111600,336510750,33100,33050,33100,33050,59
20250321,111500,334560350,33050,33050,33050,33050,0
20250321,111400,334560350,33050,33050,33050,33050,17
20250321,111300,333998500,33050,33050,33050,33050,0
20250321,111200,333998500,33050,33050,33050,33050,1
20250321,111100,333965450,33050,33050,33050,33050,11
20250321,111000,333601900,33100,33100,33100,33100,0
20250321,110900,333601900,33100,33100,33100,33100,0
20250321,110800,333601900,33100,33100,33100,33100,0
20250321,110700,333601900,33100,33100,33100,33100,0
20250321,110600,333601900,33100,33100,33100,33100,0
20250321,110500,333601900,33100,33100,33100,33100,1
20250321,110400,333568800,33050,33050,33050,33050,1
20250321,110300,333535750,33100,33100,33100,33100,3
20250321,110200,333436450,33050,33050,33050,33050,4
20250321,110100,333304250,33050,33050,33050,33050,30
20250321,110000,332312750,33050,33050,33050,33050,20
20250321,105900,331651750,33000,33000,33000,33000,21
20250321,105800,330958750,33050,33050,33050,33050,0
20250321,105700,330958750,33050,33050,33050,33050,5
20250321,105600,330793500,33000,33000,33000,33000,1
20250321,105500,330760500,33000,33000,33000,33000,2
20250321,105400,330694500,33050,33000,33050,33000,14
20250321,105300,330232450,33000,33100,33100,33000,149
20250321,105200,325303750,33100,33100,33100,33100,2
20250321,105100,325237550,33100,33100,33100,33100,1
20250321,105000,325204450,33100,33100,33100,33100,0
20250321,104900,325204450,33100,33100,33100,33100,2
20250321,104800,325138250,33100,33100,33100,33100,0
20250321,104700,325138250,33100,33100,33100,33100,3
20250321,104600,325038950,33150,33150,33150,33150,1
20250321,104500,325005800,33100,33100,33100,33100,0
20250321,104400,325005800,33100,33150,33150,33100,4
20250321,104300,324873300,33100,33150,33150,33100,10
20250321,104200,324542050,33100,33100,33100,33100,3
20250321,104100,324442750,33100,33100,33100,33100,1
20250321,104000,324409650,33100,33150,33150,33100,45
20250321,103900,322917950,33200,33200,33200,33200,1
20250321,103800,322884750,33150,33150,33150,33150,0
20250321,103700,322884750,33150,33150,33150,33150,0
20250321,103600,322884750,33150,33150,33150,33150,1
20250321,103500,322851600,33150,33150,33150,33150,43
20250321,103400,321426150,33150,33150,33150,33150,50
20250321,103300,319768650,33200,33200,33200,33200,0
20250321,103200,319768650,33200,33200,33200,33200,0
20250321,103100,319768650,33200,33200,33200,33200,0
20250321,103000,319768650,33200,33200,33200,33200,0
20250321,102900,319768650,33200,33200,33200,33200,0
20250321,102800,319768650,33200,33200,33200,33200,1
20250321,102700,319735450,33200,33200,33200,33200,0
20250321,102600,319735450,33200,33200,33200,33200,15
20250321,102500,319237450,33200,33200,33200,33200,51
20250321,102400,317544250,33200,33150,33200,33150,30
20250321,102300,316549700,33150,33150,33150,33150,23
20250321,102200,315787250,33150,33150,33150,33150,0
20250321,102100,315787250,33150,33200,33200,33150,9
20250321,102000,315488850,33100,33100,33100,33100,0
20250321,101900,315488850,33100,33100,33100,33100,0
20250321,101800,315488850,33100,33100,33100,33100,0
20250321,101700,315488850,33100,33100,33100,33100,0
20250321,101600,315488850,33100,33100,33100,33100,0
20250321,101500,315488850,33100,33100,33100,33100,11
20250321,101400,315124750,33100,33100,33100,33100,0
20250321,101300,315124750,33100,33100,33100,33100,3
20250321,101200,315025450,33100,33100,33100,33100,0
20250321,101100,315025450,33100,33100,33100,33100,109
20250321,101000,311417550,33100,33100,33100,33100,1
20250321,100900,311384450,33100,33100,33100,33100,7
20250321,100800,311152750,33100,33100,33100,33100,27
20250321,100700,310259050,33100,33100,33100,33100,229
20250321,100600,302679150,33100,33150,33150,33100,42
20250321,100500,301287200,33150,33150,33150,33150,1
20250321,100400,301254050,33150,33150,33150,33150,122
20250321,100300,297209750,33150,33150,33150,33150,0
20250321,100200,297209750,33150,33150,33150,33150,0
20250321,100100,297209750,33150,33150,33150,33150,0
20250321,100000,297209750,33150,33150,33150,33150,3
20250321,095900,297110300,33150,33150,33150,33150,0
20250321,095800,297110300,33150,33150,33150,33150,1
20250321,095700,297077150,33150,33150,33150,33150,4
20250321,095600,296944550,33250,33250,33250,33250,0
20250321,095500,296944550,33250,33150,33250,33150,42
20250321,095400,295549800,33100,33200,33200,33100,3
20250321,095300,295450300,33100,33100,33100,33100,25
20250321,095200,294622800,33100,32950,33200,32950,366
20250321,095100,282522500,32950,32950,32950,32950,20
20250321,095000,281863500,33000,33000,33000,33000,161
20250321,094900,276550500,33000,33000,33000,33000,1
20250321,094800,276517500,33100,33000,33100,32900,828
20250321,094700,249234200,33000,33000,33000,33000,0
20250321,094600,249234200,33000,33000,33000,33000,180
20250321,094500,243294200,33000,32900,33300,32900,990
20250321,094400,210499600,32850,32900,32900,32850,529
20250321,094300,193098350,32950,32950,32950,32950,7
20250321,094200,192867700,32950,32900,32950,32900,53
20250321,094100,191123950,32900,32900,33000,32900,532
20250321,094000,173571150,32900,33000,33000,32900,324
20250321,093900,162892200,32950,32950,33000,32950,7
20250321,093800,162661300,32950,33000,33000,32950,95
20250321,093700,159526500,33000,33000,33000,33000,1
20250321,093600,159493500,32950,32950,32950,32950,16
20250321,093500,158966300,32950,33000,33100,32950,250
20250321,093400,150713950,32950,32950,32950,32950,11
20250321,093300,150351500,33100,32950,33100,32950,102
20250321,093200,146975600,32950,32900,32950,32900,37
20250321,093100,145757650,33100,32900,33100,32900,397
20250321,093000,132657550,33100,32900,33100,32900,118
20250321,092900,128755350,32900,32950,33000,32900,208
20250321,092800,121907800,33050,33050,33050,33050,0
20250321,092700,121907800,33050,32900,33050,32900,152
20250321,092600,116891700,32900,33000,33100,32900,302
20250321,092500,106925200,33000,33000,33000,32950,96
20250321,092400,103757500,33000,33150,33150,33000,763
20250321,092300,78509450,33150,33200,33250,33150,96
20250321,092200,75324400,33200,33250,33250,33200,131
20250321,092100,70974700,33250,33250,33250,33250,1
20250321,092000,70941450,33250,33250,33250,33250,5
20250321,091900,70775200,33250,33250,33250,33250,20
20250321,091800,70110200,33250,33350,33350,33250,47
20250321,091700,68543250,33350,33500,33500,33350,53
20250321,091600,66768650,33500,33500,33500,33500,128
20250321,091500,62480650,33500,33250,33500,33250,356
20250321,091400,50572150,33250,33450,33450,33250,229
20250321,091300,42944900,33450,33500,33500,33450,278
20250321,091200,33632900,33500,33650,33650,33500,287
20250321,091100,23985950,33650,33650,33650,33650,6
20250321,091000,23784050,33650,33650,33650,33650,11
20250321,090900,23413900,33700,33700,33700,33700,2
20250321,090800,23346500,33700,33650,33850,33650,10
20250321,090700,23009750,33650,33600,33650,33600,14
20250321,090600,22539200,33600,33700,33900,33600,110
20250321,090500,18834400,33700,33800,33800,33700,8
20250321,090400,18564700,33800,33625,33800,33625,194
20250321,090300,12028000,33600,33600,33600,33600,0
20250321,090200,12028000,33600,33600,33600,33600,0
20250321,090100,12028000,33600,33500,33600,33500,251
20250321,090000,3618500,33500,33500,33500,33400,104