KissMeData/001200/min/candle-20250321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,183300,1442115508,2600,2600,2600,2600,12444
20250321,183200,1442115508,2600,2600,2600,2600,0
20250321,183100,1442115508,2600,2600,2600,2600,0
20250321,183000,1442115508,2600,2600,2600,2600,0
20250321,182900,1442115508,2600,2600,2600,2600,0
20250321,182800,1442115508,2600,2600,2600,2600,0
20250321,182700,1442115508,2600,2600,2600,2600,0
20250321,182600,1442115508,2600,2600,2600,2600,0
20250321,182500,1442115508,2600,2600,2600,2600,0
20250321,182400,1442115508,2600,2600,2600,2600,0
20250321,182300,1442115508,2600,2600,2600,2600,0
20250321,182200,1442115508,2600,2600,2600,2600,0
20250321,182100,1442115508,2600,2600,2600,2600,0
20250321,182000,1442115508,2600,2600,2600,2600,0
20250321,181900,1442115508,2600,2600,2600,2600,0
20250321,181800,1442115508,2600,2600,2600,2600,0
20250321,181700,1442115508,2600,2600,2600,2600,0
20250321,181600,1442115508,2600,2600,2600,2600,0
20250321,181500,1442115508,2600,2600,2600,2600,0
20250321,181400,1442115508,2600,2600,2600,2600,0
20250321,181300,1442115508,2600,2600,2600,2600,0
20250321,181200,1442115508,2600,2600,2600,2600,0
20250321,181100,1442115508,2600,2600,2600,2600,0
20250321,181000,1442115508,2600,2600,2600,2600,0
20250321,180900,1442115508,2600,2600,2600,2600,0
20250321,180800,1442115508,2600,2600,2600,2600,0
20250321,180700,1442115508,2600,2600,2600,2600,0
20250321,180600,1442115508,2600,2600,2600,2600,0
20250321,180500,1442115508,2600,2600,2600,2600,0
20250321,180400,1442115508,2600,2600,2600,2600,0
20250321,180300,1442115508,2600,2600,2600,2600,12444
20250321,180200,1442115508,2600,2600,2600,2600,0
20250321,180100,1442115508,2600,2600,2600,2600,0
20250321,180000,1442115508,2600,2600,2600,2600,0
20250321,175900,1442115508,2600,2600,2600,2600,0
20250321,175800,1442115508,2600,2600,2600,2600,0
20250321,175700,1442115508,2600,2600,2600,2600,0
20250321,175600,1442115508,2600,2600,2600,2600,0
20250321,175500,1442115508,2600,2600,2600,2600,0
20250321,175400,1442115508,2600,2600,2600,2600,0
20250321,175300,1442115508,2600,2600,2600,2600,0
20250321,175200,1442115508,2600,2600,2600,2600,0
20250321,175100,1442115508,2600,2600,2600,2600,0
20250321,175000,1442115508,2600,2600,2600,2600,0
20250321,174900,1442115508,2600,2600,2600,2600,0
20250321,174800,1442115508,2600,2600,2600,2600,0
20250321,174700,1442115508,2600,2600,2600,2600,0
20250321,174600,1442115508,2600,2600,2600,2600,0
20250321,174500,1442115508,2600,2600,2600,2600,0
20250321,174400,1442115508,2600,2600,2600,2600,0
20250321,174300,1442115508,2600,2600,2600,2600,0
20250321,174200,1442115508,2600,2600,2600,2600,0
20250321,174100,1442115508,2600,2600,2600,2600,0
20250321,174000,1442115508,2600,2600,2600,2600,0
20250321,173900,1442115508,2600,2600,2600,2600,0
20250321,173800,1442115508,2600,2600,2600,2600,0
20250321,173700,1442115508,2600,2600,2600,2600,0
20250321,173600,1442115508,2600,2600,2600,2600,0
20250321,173500,1442115508,2600,2600,2600,2600,0
20250321,173400,1442115508,2600,2600,2600,2600,0
20250321,173300,1442115508,2600,2600,2600,2600,12444
20250321,173200,1442115508,2600,2600,2600,2600,0
20250321,173100,1442115508,2600,2600,2600,2600,0
20250321,173000,1442115508,2600,2600,2600,2600,0
20250321,172900,1442115508,2600,2600,2600,2600,0
20250321,172800,1442115508,2600,2600,2600,2600,0
20250321,172700,1442115508,2600,2600,2600,2600,0
20250321,172600,1442115508,2600,2600,2600,2600,0
20250321,172500,1442115508,2600,2600,2600,2600,0
20250321,172400,1442115508,2600,2600,2600,2600,0
20250321,172300,1442115508,2600,2600,2600,2600,0
20250321,172200,1442115508,2600,2600,2600,2600,0
20250321,172100,1442115508,2600,2600,2600,2600,0
20250321,172000,1442115508,2600,2600,2600,2600,0
20250321,171900,1442115508,2600,2600,2600,2600,0
20250321,171800,1442115508,2600,2600,2600,2600,0
20250321,171700,1442115508,2600,2600,2600,2600,0
20250321,171600,1442115508,2600,2600,2600,2600,0
20250321,171500,1442115508,2600,2600,2600,2600,0
20250321,171400,1442115508,2600,2600,2600,2600,0
20250321,171300,1442115508,2600,2600,2600,2600,0
20250321,171200,1442115508,2600,2600,2600,2600,0
20250321,171100,1442115508,2600,2600,2600,2600,0
20250321,171000,1442115508,2600,2600,2600,2600,0
20250321,170900,1442115508,2600,2600,2600,2600,0
20250321,170800,1442115508,2600,2600,2600,2600,0
20250321,170700,1442115508,2600,2600,2600,2600,0
20250321,170600,1442115508,2600,2600,2600,2600,0
20250321,170500,1442115508,2600,2600,2600,2600,0
20250321,170400,1442115508,2600,2600,2600,2600,0
20250321,170300,1442115508,2600,2600,2600,2600,12444
20250321,170200,1442115508,2600,2600,2600,2600,0
20250321,170100,1442115508,2600,2600,2600,2600,0
20250321,170000,1442115508,2600,2600,2600,2600,0
20250321,165900,1442115508,2600,2600,2600,2600,0
20250321,165800,1442115508,2600,2600,2600,2600,0
20250321,165700,1442115508,2600,2600,2600,2600,0
20250321,165600,1442115508,2600,2600,2600,2600,0
20250321,165500,1442115508,2600,2600,2600,2600,0
20250321,165400,1442115508,2600,2600,2600,2600,0
20250321,165300,1442115508,2600,2600,2600,2600,0
20250321,165200,1442115508,2600,2600,2600,2600,0
20250321,165100,1442115508,2600,2600,2600,2600,0
20250321,165000,1442115508,2600,2600,2600,2600,0
20250321,164900,1442115508,2600,2600,2600,2600,0
20250321,164800,1442115508,2600,2600,2600,2600,0
20250321,164700,1442115508,2600,2600,2600,2600,0
20250321,164600,1442115508,2600,2600,2600,2600,0
20250321,164500,1442115508,2600,2600,2600,2600,0
20250321,164400,1442115508,2600,2600,2600,2600,0
20250321,164300,1442115508,2600,2600,2600,2600,0
20250321,164200,1442115508,2600,2600,2600,2600,0
20250321,164100,1442115508,2600,2600,2600,2600,0
20250321,164000,1442115508,2600,2600,2600,2600,0
20250321,163900,1442115508,2600,2600,2600,2600,0
20250321,163800,1442115508,2600,2600,2600,2600,0
20250321,163700,1442115508,2600,2600,2600,2600,0
20250321,163600,1442115508,2600,2600,2600,2600,0
20250321,163500,1442115508,2600,2600,2600,2600,0
20250321,163400,1442115508,2600,2600,2600,2600,0
20250321,163300,1442115508,2600,2600,2600,2600,12444
20250321,163200,1442115508,2600,2600,2600,2600,0
20250321,163100,1442115508,2600,2600,2600,2600,0
20250321,163000,1442115508,2600,2600,2600,2600,0
20250321,162900,1442115508,2600,2600,2600,2600,0
20250321,162800,1442115508,2600,2600,2600,2600,0
20250321,162700,1442115508,2600,2600,2600,2600,0
20250321,162600,1442115508,2600,2600,2600,2600,0
20250321,162500,1442115508,2600,2600,2600,2600,0
20250321,162400,1442115508,2600,2600,2600,2600,0
20250321,162300,1442115508,2600,2600,2600,2600,0
20250321,162200,1442115508,2600,2600,2600,2600,0
20250321,162100,1442115508,2600,2600,2600,2600,0
20250321,162000,1442115508,2600,2600,2600,2600,0
20250321,161900,1442115508,2600,2600,2600,2600,0
20250321,161800,1442115508,2600,2600,2600,2600,0
20250321,161700,1442115508,2600,2600,2600,2600,0
20250321,161600,1442115508,2600,2600,2600,2600,0
20250321,161500,1442115508,2600,2600,2600,2600,0
20250321,161400,1442115508,2600,2600,2600,2600,0
20250321,161300,1442115508,2600,2600,2600,2600,0
20250321,161200,1442115508,2600,2600,2600,2600,0
20250321,161100,1442115508,2600,2600,2600,2600,0
20250321,161000,1442115508,2600,2600,2600,2600,0
20250321,160900,1442115508,2600,2600,2600,2600,0
20250321,160800,1442115508,2600,2600,2600,2600,0
20250321,160700,1442115508,2600,2600,2600,2600,0
20250321,160600,1442115508,2600,2600,2600,2600,0
20250321,160500,1442115508,2600,2600,2600,2600,0
20250321,160400,1442115508,2600,2600,2600,2600,0
20250321,160300,1442115508,2600,2600,2600,2600,12444
20250321,160200,1442115508,2600,2600,2600,2600,0
20250321,160100,1442115508,2600,2600,2600,2600,0
20250321,160000,1442115508,2600,2600,2600,2600,0
20250321,155900,1442115508,2600,2600,2600,2600,0
20250321,155800,1442115508,2600,2600,2600,2600,0
20250321,155700,1442115508,2600,2600,2600,2600,0
20250321,155600,1442115508,2600,2600,2600,2600,0
20250321,155500,1442115508,2600,2600,2600,2600,0
20250321,155400,1442115508,2600,2600,2600,2600,0
20250321,155300,1442115508,2600,2600,2600,2600,0
20250321,155200,1442115508,2600,2600,2600,2600,0
20250321,155100,1442115508,2600,2600,2600,2600,0
20250321,155000,1442115508,2600,2600,2600,2600,0
20250321,154900,1442115508,2600,2600,2600,2600,0
20250321,154800,1442115508,2600,2600,2600,2600,0
20250321,154700,1442115508,2600,2600,2600,2600,0
20250321,154600,1442115508,2600,2600,2600,2600,0
20250321,154500,1442115508,2600,2600,2600,2600,0
20250321,154400,1442115508,2600,2600,2600,2600,0
20250321,154300,1442115508,2600,2600,2600,2600,0
20250321,154200,1442115508,2600,2600,2600,2600,0
20250321,154100,1442115508,2600,2600,2600,2600,0
20250321,154000,1442115508,2600,2600,2600,2600,0
20250321,153900,1442115508,2600,2600,2600,2600,0
20250321,153800,1442115508,2600,2600,2600,2600,0
20250321,153700,1442115508,2600,2600,2600,2600,0
20250321,153600,1442115508,2600,2600,2600,2600,0
20250321,153500,1442115508,2600,2600,2600,2600,0
20250321,153400,1442115508,2600,2600,2600,2600,0
20250321,153300,1442115508,2600,2600,2600,2600,12444
20250321,153200,1442115508,2600,2600,2600,2600,0
20250321,153100,1442115508,2600,2600,2600,2600,0
20250321,153000,1442115508,2600,2600,2600,2600,12444
20250321,152900,1409761108,2610,2610,2610,2610,0
20250321,152800,1409761108,2610,2610,2610,2610,0
20250321,152700,1409761108,2610,2610,2610,2610,0
20250321,152600,1409761108,2610,2610,2610,2610,0
20250321,152500,1409761108,2610,2610,2610,2610,0
20250321,152400,1409761108,2610,2610,2610,2610,0
20250321,152300,1409761108,2610,2610,2610,2610,0
20250321,152200,1409761108,2610,2610,2610,2610,0
20250321,152100,1409761108,2610,2610,2610,2610,0
20250321,152000,1409761108,2610,2610,2610,2610,0
20250321,151900,1409761108,2610,2610,2610,2605,2186
20250321,151800,1404061724,2610,2610,2610,2610,1466
20250321,151700,1400235464,2607,2610,2610,2607,1803
20250321,151600,1395532205,2610,2610,2610,2610,1345
20250321,151500,1392021755,2610,2610,2610,2610,372
20250321,151400,1391050835,2610,2605,2610,2605,340
20250321,151300,1390164185,2610,2610,2610,2610,0
20250321,151200,1390164185,2610,2610,2610,2610,790
20250321,151100,1388102285,2610,2610,2615,2610,5108
20250321,151000,1374768520,2610,2605,2610,2605,547
20250321,150900,1373341100,2610,2610,2610,2610,5542
20250321,150800,1358876480,2605,2605,2605,2605,26
20250321,150700,1358808750,2610,2610,2610,2610,1239
20250321,150600,1355574960,2610,2610,2610,2610,0
20250321,150500,1355574960,2610,2610,2610,2610,394
20250321,150400,1354546620,2610,2610,2610,2610,1
20250321,150300,1354544010,2610,2610,2610,2610,0
20250321,150200,1354544010,2610,2610,2610,2610,501
20250321,150100,1353236400,2605,2605,2605,2605,0
20250321,150000,1353236400,2605,2605,2605,2605,15
20250321,145900,1353197325,2605,2605,2605,2605,0
20250321,145800,1353197325,2605,2605,2610,2605,520
20250321,145700,1351840270,2605,2605,2605,2605,14
20250321,145600,1351803800,2605,2605,2605,2605,12
20250321,145500,1351772540,2605,2605,2605,2605,12
20250321,145400,1351741280,2605,2610,2610,2605,507
20250321,145300,1350420540,2610,2610,2610,2610,19
20250321,145200,1350370950,2610,2610,2610,2610,1313
20250321,145100,1346944020,2615,2615,2615,2615,0
20250321,145000,1346944020,2615,2615,2615,2615,372
20250321,144900,1345971240,2610,2610,2610,2610,361
20250321,144800,1345029030,2610,2615,2615,2610,1249
20250321,144700,1341767565,2610,2610,2610,2610,0
20250321,144600,1341767565,2610,2610,2610,2610,196
20250321,144500,1341256005,2615,2610,2615,2610,930
20250321,144400,1338826465,2610,2610,2610,2605,486
20250321,144300,1337558035,2605,2605,2605,2605,18
20250321,144200,1337511145,2605,2610,2610,2605,122
20250321,144100,1337192755,2605,2610,2610,2605,548
20250321,144000,1335762975,2610,2605,2610,2605,506
20250321,143900,1334442345,2605,2605,2605,2605,229
20250321,143800,1333845800,2605,2605,2605,2605,6
20250321,143700,1333830170,2605,2605,2605,2605,12
20250321,143600,1333798910,2605,2605,2605,2605,6
20250321,143500,1333783280,2605,2605,2605,2605,6
20250321,143400,1333767650,2605,2605,2605,2605,793
20250321,143300,1331701885,2605,2605,2605,2605,12
20250321,143200,1331670625,2605,2605,2605,2605,6
20250321,143100,1331654995,2605,2605,2605,2605,12
20250321,143000,1331623735,2605,2605,2605,2605,7
20250321,142900,1331605500,2605,2605,2605,2605,0
20250321,142800,1331605500,2605,2605,2605,2605,18
20250321,142700,1331558610,2600,2600,2600,2600,1999
20250321,142600,1326361210,2605,2605,2605,2605,250
20250321,142500,1325709960,2605,2605,2605,2605,1730
20250321,142400,1321203310,2605,2605,2605,2605,14
20250321,142300,1321166840,2605,2605,2605,2605,13
20250321,142200,1321132975,2605,2605,2605,2605,12
20250321,142100,1321101715,2605,2605,2605,2605,0
20250321,142000,1321101715,2605,2610,2610,2605,2674
20250321,141900,1314129315,2615,2610,2615,2610,364
20250321,141800,1313177485,2610,2610,2610,2610,12
20250321,141700,1313146165,2610,2610,2610,2610,6
20250321,141600,1313130505,2610,2610,2610,2610,12
20250321,141500,1313099185,2610,2610,2610,2610,7
20250321,141400,1313080915,2610,2610,2610,2610,0
20250321,141300,1313080915,2610,2610,2610,2610,124
20250321,141200,1312757275,2610,2610,2615,2610,431
20250321,141100,1311631620,2615,2610,2615,2610,4543
20250321,141000,1299770175,2610,2610,2610,2610,6
20250321,140900,1299754515,2610,2610,2610,2610,112
20250321,140800,1299462195,2610,2610,2610,2610,506
20250321,140700,1298141535,2610,2610,2610,2610,6
20250321,140600,1298125875,2610,2610,2620,2610,563
20250321,140500,1296653685,2610,2610,2610,2610,8
20250321,140400,1296632805,2610,2615,2615,2610,311
20250321,140300,1295819600,2615,2615,2615,2615,3052
20250321,140200,1287838620,2615,2615,2615,2615,13
20250321,140100,1287804625,2615,2620,2620,2615,8
20250321,140000,1287783695,2615,2615,2620,2615,367
20250321,135900,1286822220,2620,2620,2620,2620,212
20250321,135800,1286266780,2615,2615,2620,2615,222
20250321,135700,1285686235,2620,2615,2620,2615,509
20250321,135600,1284355190,2615,2615,2615,2615,93
20250321,135500,1284111995,2615,2615,2615,2615,62
20250321,135400,1283949865,2615,2615,2615,2615,125
20250321,135300,1283622990,2620,2615,2620,2615,557
20250321,135200,1282163935,2615,2615,2620,2615,139
20250321,135100,1281800260,2620,2620,2620,2620,0
20250321,135000,1281800260,2620,2620,2620,2620,2193
20250321,134900,1276054600,2625,2625,2625,2625,2
20250321,134800,1276049350,2620,2625,2625,2620,2151
20250321,134700,1270412975,2620,2615,2620,2615,25811
20250321,134600,1202864470,2610,2610,2610,2610,103
20250321,134500,1202595640,2615,2610,2615,2610,62
20250321,134400,1202433770,2610,2610,2610,2610,1237
20250321,134300,1199205200,2610,2610,2610,2610,100
20250321,134200,1198944200,2610,2615,2615,2610,2906
20250321,134100,1191345270,2615,2615,2620,2615,516
20250321,134000,1189995870,2615,2620,2620,2615,59
20250321,133900,1189841535,2615,2615,2615,2615,500
20250321,133800,1188534035,2615,2615,2615,2615,144
20250321,133700,1188157475,2615,2615,2615,2615,2151
20250321,133600,1182532610,2615,2610,2615,2610,2666
20250321,133500,1175565695,2615,2615,2615,2610,827
20250321,133400,1173403355,2615,2615,2615,2615,12
20250321,133300,1173371975,2615,2615,2615,2615,413
20250321,133200,1172291980,2615,2615,2615,2615,0
20250321,133100,1172291980,2615,2615,2615,2615,0
20250321,133000,1172291980,2615,2615,2615,2610,2099
20250321,132900,1166803255,2610,2610,2610,2610,53
20250321,132800,1166664925,2615,2610,2615,2610,144
20250321,132700,1166288630,2610,2615,2615,2610,52
20250321,132600,1166152905,2610,2615,2615,2610,290
20250321,132500,1165395080,2610,2610,2610,2610,54
20250321,132400,1165254140,2610,2610,2610,2610,103
20250321,132300,1164985310,2610,2610,2615,2610,948
20250321,132200,1162510980,2615,2610,2615,2610,79
20250321,132100,1162304740,2610,2615,2615,2610,40
20250321,132000,1162200325,2615,2610,2615,2610,593
20250321,131900,1160649805,2610,2610,2610,2610,87
20250321,131800,1160422735,2610,2610,2610,2610,98
20250321,131700,1160166955,2610,2610,2610,2610,3085
20250321,131600,1152115105,2610,2610,2610,2610,90
20250321,131500,1151880205,2610,2615,2615,2610,87
20250321,131400,1151653000,2610,2610,2610,2610,51
20250321,131300,1151519890,2610,2610,2610,2610,51
20250321,131200,1151386780,2610,2610,2610,2610,51
20250321,131100,1151253670,2610,2610,2610,2610,51
20250321,131000,1151120560,2610,2615,2615,2610,243
20250321,130900,1150485370,2610,2615,2615,2610,667
20250321,130800,1148741690,2610,2610,2610,2610,251
20250321,130700,1148086580,2615,2610,2615,2610,103
20250321,130600,1147817735,2615,2615,2615,2610,55
20250321,130500,1147674175,2610,2615,2615,2610,2117
20250321,130400,1142138490,2610,2610,2610,2610,51
20250321,130300,1142005380,2610,2610,2610,2610,449
20250321,130200,1140833490,2610,2615,2615,2610,3696
20250321,130100,1131168765,2615,2620,2620,2615,430
20250321,130000,1130042430,2615,2615,2615,2615,610
20250321,125900,1128447280,2615,2615,2615,2615,210
20250321,125800,1127898130,2615,2615,2620,2615,3079
20250321,125700,1119831535,2615,2615,2615,2615,239
20250321,125600,1119206550,2615,2615,2615,2615,2505
20250321,125500,1112655975,2620,2620,2620,2615,5456
20250321,125400,1098361260,2620,2620,2620,2620,595
20250321,125300,1096802360,2620,2620,2620,2620,331
20250321,125200,1095935140,2620,2620,2620,2620,1388
20250321,125100,1092298580,2620,2620,2620,2620,323
20250321,125000,1091452320,2620,2620,2620,2620,889
20250321,124900,1089123140,2620,2620,2620,2620,870
20250321,124800,1086843740,2620,2620,2620,2620,850
20250321,124700,1084616740,2615,2615,2615,2615,401
20250321,124600,1083568125,2620,2620,2620,2620,668
20250321,124500,1081817965,2620,2620,2620,2620,20
20250321,124400,1081765565,2620,2620,2620,2620,49
20250321,124300,1081637185,2625,2620,2625,2620,2058
20250321,124200,1076245220,2620,2620,2625,2620,2141
20250321,124100,1070634120,2620,2615,2620,2615,23307
20250321,124000,1009608585,2610,2610,2610,2610,3553
20250321,123900,1000335255,2605,2605,2605,2605,997
20250321,123800,997738070,2610,2610,2610,2610,323
20250321,123700,996895040,2610,2610,2610,2610,1054
20250321,123600,994144100,2610,2610,2610,2610,3321
20250321,123500,985476290,2610,2610,2610,2610,0
20250321,123400,985476290,2610,2610,2610,2610,937
20250321,123300,983030720,2610,2610,2610,2610,1152
20250321,123200,980024000,2610,2610,2610,2610,2631
20250321,123100,973157090,2605,2605,2605,2605,425
20250321,123000,972049965,2605,2605,2605,2605,0
20250321,122900,972049965,2605,2605,2605,2605,0
20250321,122800,972049965,2605,2605,2605,2605,114
20250321,122700,971752995,2605,2610,2610,2605,3022
20250321,122600,963868575,2610,2610,2610,2600,13315
20250321,122500,929212610,2605,2610,2612,2605,4078
20250321,122400,918568944,2605,2605,2605,2605,85
20250321,122300,918347519,2605,2605,2605,2605,36
20250321,122200,918253739,2605,2605,2605,2605,47
20250321,122100,918131304,2605,2605,2605,2605,32
20250321,122000,918047944,2605,2605,2605,2605,32
20250321,121900,917964584,2610,2605,2610,2605,187
20250321,121800,917477069,2605,2605,2605,2605,0
20250321,121700,917477069,2605,2600,2605,2600,112
20250321,121600,917185514,2600,2600,2600,2600,81
20250321,121500,916974914,2600,2600,2600,2600,85
20250321,121400,916753914,2600,2605,2605,2600,284
20250321,121300,916014294,2605,2605,2605,2605,148
20250321,121200,915628754,2610,2605,2610,2605,48
20250321,121100,915503694,2605,2605,2605,2605,42
20250321,121000,915394284,2610,2600,2610,2600,343
20250321,120900,914499879,2600,2600,2600,2600,44
20250321,120800,914385479,2600,2600,2600,2600,39
20250321,120700,914284079,2600,2595,2600,2595,86
20250321,120600,914060689,2595,2600,2600,2595,2238
20250321,120500,908244884,2605,2605,2605,2605,3760
20250321,120400,898450084,2605,2605,2605,2605,83
20250321,120300,898233869,2605,2615,2615,2605,189
20250321,120200,897741464,2605,2610,2615,2605,527
20250321,120100,896367734,2610,2615,2615,2610,110
20250321,120000,896080504,2610,2620,2620,2605,6289
20250321,115900,879647699,2615,2615,2615,2615,10
20250321,115800,879621549,2615,2615,2615,2615,166
20250321,115700,879187459,2615,2615,2615,2615,98
20250321,115600,878931189,2615,2615,2620,2615,2583
20250321,115500,872176619,2615,2620,2620,2615,5483
20250321,115400,857836159,2620,2620,2620,2620,2180
20250321,115300,852124559,2615,2620,2620,2615,90
20250321,115200,851889009,2620,2617,2620,2617,2984
20250321,115100,844070932,2620,2620,2625,2615,5469
20250321,115000,829747082,2615,2620,2620,2615,131
20250321,114900,829404362,2620,2620,2620,2620,4279
20250321,114800,818193382,2620,2615,2620,2615,1132
20250321,114700,815227552,2615,2615,2615,2615,4000
20250321,114600,804767552,2615,2620,2625,2615,4080
20250321,114500,794077952,2620,2620,2620,2620,25
20250321,114400,794012452,2620,2620,2625,2615,6824
20250321,114300,776114127,2615,2610,2615,2610,8908
20250321,114200,752849832,2610,2610,2615,2610,145
20250321,114100,752471372,2610,2610,2610,2605,3113
20250321,114000,744346592,2610,2610,2610,2610,2495
20250321,113900,737834642,2615,2610,2615,2610,3876
20250321,113800,727703902,2615,2615,2620,2615,1409
20250321,113700,724013492,2615,2605,2620,2600,18884
20250321,113600,674702253,2605,2600,2615,2600,10541
20250321,113500,647204588,2605,2595,2605,2595,7942
20250321,113400,626567483,2595,2595,2595,2595,1854
20250321,113300,621756353,2595,2590,2595,2590,4206
20250321,113200,610860428,2590,2590,2590,2585,3872
20250321,113100,600835948,2590,2590,2590,2590,687
20250321,113000,599056618,2585,2585,2585,2580,2100
20250321,112900,593628403,2585,2585,2585,2585,1007
20250321,112800,591025308,2585,2585,2585,2585,794
20250321,112700,588972818,2585,2580,2585,2580,927
20250321,112600,586576623,2585,2580,2585,2580,2689
20250321,112500,579636838,2580,2580,2580,2580,1355
20250321,112400,576140938,2580,2580,2580,2580,1601
20250321,112300,572010358,2580,2580,2580,2580,1233
20250321,112200,568829218,2580,2580,2580,2580,1
20250321,112100,568826638,2580,2580,2580,2580,2075
20250321,112000,563473138,2585,2585,2585,2585,0
20250321,111900,563473138,2585,2580,2585,2580,1591
20250321,111800,559368348,2580,2585,2585,2580,3219
20250321,111700,551063120,2585,2580,2585,2580,2769
20250321,111600,543906400,2580,2570,2585,2565,40654
20250321,111500,439247655,2560,2560,2560,2560,0
20250321,111400,439247655,2560,2560,2560,2560,0
20250321,111300,439247655,2560,2560,2560,2560,0
20250321,111200,439247655,2560,2565,2565,2560,868
20250321,111100,437021885,2560,2560,2560,2560,0
20250321,111000,437021885,2560,2560,2560,2560,0
20250321,110900,437021885,2560,2565,2565,2560,103
20250321,110800,436758030,2565,2565,2565,2565,10
20250321,110700,436732380,2565,2565,2565,2565,0
20250321,110600,436732380,2565,2565,2565,2565,312
20250321,110500,435932100,2565,2565,2565,2565,52
20250321,110400,435798720,2565,2565,2565,2565,254
20250321,110300,435147210,2565,2570,2570,2565,54
20250321,110200,435008695,2565,2565,2570,2565,118
20250321,110100,434706020,2565,2565,2570,2565,1364
20250321,110000,431207355,2565,2565,2570,2565,101
20250321,105900,430948285,2565,2565,2565,2565,2000
20250321,105800,425818285,2555,2560,2560,2555,161
20250321,105700,425406725,2560,2560,2560,2560,600
20250321,105600,423870725,2565,2565,2565,2565,0
20250321,105500,423870725,2565,2565,2565,2565,0
20250321,105400,423870725,2565,2565,2565,2565,2
20250321,105300,423865595,2555,2560,2565,2555,374
20250321,105200,422906850,2565,2565,2565,2565,0
20250321,105100,422906850,2565,2565,2565,2565,510
20250321,105000,421598700,2560,2560,2560,2555,1281
20250321,104900,418320240,2555,2560,2560,2555,1224
20250321,104800,415187920,2562,2562,2562,2562,100
20250321,104700,414931720,2565,2565,2565,2565,224
20250321,104600,414357160,2565,2565,2565,2565,0
20250321,104500,414357160,2565,2565,2565,2565,1
20250321,104400,414354595,2555,2555,2555,2555,0
20250321,104300,414354595,2555,2560,2560,2555,1177
20250321,104200,411342360,2560,2565,2565,2560,2384
20250321,104100,405228305,2565,2565,2565,2565,0
20250321,104000,405228305,2565,2565,2565,2565,0
20250321,103900,405228305,2565,2565,2565,2565,0
20250321,103800,405228305,2565,2565,2565,2565,1
20250321,103700,405225740,2570,2570,2570,2570,3
20250321,103600,405218030,2565,2565,2565,2565,0
20250321,103500,405218030,2565,2567,2570,2565,588
20250321,103400,403707670,2565,2565,2565,2565,1
20250321,103300,403705105,2565,2565,2565,2565,0
20250321,103200,403705105,2565,2570,2570,2565,606
20250321,103100,402148140,2570,2575,2575,2570,924
20250321,103000,399769575,2575,2575,2575,2575,18
20250321,102900,399723225,2575,2575,2575,2575,1
20250321,102800,399720650,2565,2570,2570,2565,1850
20250321,102700,394966495,2560,2565,2570,2560,3526
20250321,102600,385920670,2565,2565,2565,2565,74
20250321,102500,385730860,2560,2565,2565,2560,123
20250321,102400,385415480,2565,2565,2565,2565,2
20250321,102300,385410350,2565,2565,2565,2565,0
20250321,102200,385410350,2565,2565,2565,2565,2
20250321,102100,385405220,2560,2560,2560,2560,0
20250321,102000,385405220,2560,2560,2565,2555,4316
20250321,101900,374354145,2555,2555,2555,2555,1
20250321,101800,374351590,2550,2550,2550,2550,0
20250321,101700,374351590,2550,2550,2550,2550,0
20250321,101600,374351590,2550,2555,2555,2550,1177
20250321,101500,371344885,2545,2545,2545,2545,1
20250321,101400,371342340,2560,2560,2560,2560,3
20250321,101300,371334660,2545,2545,2545,2545,0
20250321,101200,371334660,2545,2550,2555,2545,3079
20250321,101100,363474960,2545,2545,2545,2545,100
20250321,101000,363220460,2550,2550,2550,2550,30
20250321,100900,363143960,2550,2550,2555,2545,2144
20250321,100800,357676850,2550,2550,2550,2550,0
20250321,100700,357676850,2550,2550,2550,2550,1
20250321,100600,357674300,2540,2545,2545,2540,78
20250321,100500,357476175,2540,2540,2545,2540,494
20250321,100400,356219760,2540,2540,2540,2540,2735
20250321,100300,349272860,2540,2540,2540,2540,0
20250321,100200,349272860,2540,2545,2545,2540,3001
20250321,100100,341637820,2545,2545,2545,2545,1
20250321,100000,341635275,2550,2550,2550,2550,401
20250321,095900,340612725,2555,2555,2555,2555,0
20250321,095800,340612725,2555,2555,2555,2555,0
20250321,095700,340612725,2555,2555,2555,2555,1
20250321,095600,340610170,2550,2550,2550,2550,454
20250321,095500,339452470,2550,2550,2550,2545,575
20250321,095400,337986475,2545,2545,2545,2545,440
20250321,095300,336866675,2550,2550,2550,2550,385
20250321,095200,335884925,2550,2550,2550,2550,242
20250321,095100,335267825,2550,2550,2550,2550,200
20250321,095000,334757825,2550,2550,2550,2550,1566
20250321,094900,330764525,2550,2550,2550,2550,0
20250321,094800,330764525,2550,2550,2550,2550,50
20250321,094700,330637025,2550,2550,2550,2550,15
20250321,094600,330598775,2545,2545,2545,2545,1
20250321,094500,330596230,2550,2540,2550,2540,3494
20250321,094400,321703650,2535,2540,2545,2535,1140
20250321,094300,318808030,2540,2540,2540,2535,6009
20250321,094200,303560170,2545,2545,2545,2545,2
20250321,094100,303555080,2545,2540,2545,2540,1150
20250321,094000,300633580,2535,2535,2535,2535,1000
20250321,093900,298098580,2535,2535,2535,2535,2000
20250321,093800,293028580,2535,2550,2550,2535,10675
20250321,093700,265931805,2555,2555,2555,2555,1
20250321,093600,265929250,2555,2555,2555,2540,1812
20250321,093500,261324055,2555,2555,2555,2555,6
20250321,093400,261308725,2555,2550,2555,2550,1501
20250321,093300,257481170,2550,2545,2555,2545,4478
20250321,093200,246075065,2540,2545,2545,2540,220
20250321,093100,245516165,2545,2545,2545,2545,1060
20250321,093000,242818465,2540,2545,2545,2540,99
20250321,092900,242566905,2545,2545,2545,2545,1
20250321,092800,242564360,2540,2540,2540,2540,632
20250321,092700,240959080,2540,2540,2540,2535,2407
20250321,092600,234845310,2535,2535,2535,2535,179
20250321,092500,234391545,2535,2540,2540,2535,14714
20250321,092400,197033505,2540,2545,2545,2540,101
20250321,092300,196776710,2545,2545,2545,2545,464
20250321,092200,195595830,2545,2545,2545,2545,2802
20250321,092100,188464740,2545,2545,2545,2545,0
20250321,092000,188464740,2545,2545,2545,2545,1471
20250321,091900,184721045,2545,2545,2545,2545,319
20250321,091800,183909190,2545,2550,2550,2545,1972
20250321,091700,178889945,2550,2540,2550,2540,1512
20250321,091600,175041955,2545,2550,2550,2545,4750
20250321,091500,162952955,2555,2550,2555,2550,2750
20250321,091400,155930455,2550,2550,2550,2550,1361
20250321,091300,152459905,2550,2550,2550,2545,1014
20250321,091200,149874945,2550,2545,2550,2545,209
20250321,091100,149342770,2545,2550,2550,2545,3673
20250321,091000,139992370,2550,2550,2550,2545,1117
20250321,090900,137144165,2550,2545,2550,2545,1126
20250321,090800,134277530,2540,2540,2540,2540,437
20250321,090700,133167550,2540,2545,2545,2540,11125
20250321,090600,104907165,2545,2550,2550,2545,3388
20250321,090500,96284680,2550,2545,2550,2540,2121
20250321,090400,90887370,2545,2555,2555,2545,7491
20250321,090300,71784280,2550,2555,2555,2545,8931
20250321,090200,49005620,2555,2565,2565,2550,10902
20250321,090100,21109500,2565,2565,2565,2565,492
20250321,090000,19847520,2565,2570,2570,2565,7729