KissMeData/033270/min/candle-20250321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,191800,529156680,19740,19740,19740,19740,3748
20250321,191700,529156680,19740,19740,19740,19740,0
20250321,191600,529156680,19740,19740,19740,19740,0
20250321,191500,529156680,19740,19740,19740,19740,0
20250321,191400,529156680,19740,19740,19740,19740,0
20250321,191300,529156680,19740,19740,19740,19740,0
20250321,191200,529156680,19740,19740,19740,19740,0
20250321,191100,529156680,19740,19740,19740,19740,0
20250321,191000,529156680,19740,19740,19740,19740,0
20250321,190900,529156680,19740,19740,19740,19740,0
20250321,190800,529156680,19740,19740,19740,19740,0
20250321,190700,529156680,19740,19740,19740,19740,0
20250321,190600,529156680,19740,19740,19740,19740,0
20250321,190500,529156680,19740,19740,19740,19740,0
20250321,190400,529156680,19740,19740,19740,19740,0
20250321,190300,529156680,19740,19740,19740,19740,0
20250321,190200,529156680,19740,19740,19740,19740,0
20250321,190100,529156680,19740,19740,19740,19740,0
20250321,190000,529156680,19740,19740,19740,19740,0
20250321,185900,529156680,19740,19740,19740,19740,0
20250321,185800,529156680,19740,19740,19740,19740,0
20250321,185700,529156680,19740,19740,19740,19740,0
20250321,185600,529156680,19740,19740,19740,19740,0
20250321,185500,529156680,19740,19740,19740,19740,0
20250321,185400,529156680,19740,19740,19740,19740,0
20250321,185300,529156680,19740,19740,19740,19740,0
20250321,185200,529156680,19740,19740,19740,19740,0
20250321,185100,529156680,19740,19740,19740,19740,0
20250321,185000,529156680,19740,19740,19740,19740,0
20250321,184900,529156680,19740,19740,19740,19740,0
20250321,184800,529156680,19740,19740,19740,19740,3748
20250321,184700,529156680,19740,19740,19740,19740,0
20250321,184600,529156680,19740,19740,19740,19740,0
20250321,184500,529156680,19740,19740,19740,19740,0
20250321,184400,529156680,19740,19740,19740,19740,0
20250321,184300,529156680,19740,19740,19740,19740,0
20250321,184200,529156680,19740,19740,19740,19740,0
20250321,184100,529156680,19740,19740,19740,19740,0
20250321,184000,529156680,19740,19740,19740,19740,0
20250321,183900,529156680,19740,19740,19740,19740,0
20250321,183800,529156680,19740,19740,19740,19740,0
20250321,183700,529156680,19740,19740,19740,19740,0
20250321,183600,529156680,19740,19740,19740,19740,0
20250321,183500,529156680,19740,19740,19740,19740,0
20250321,183400,529156680,19740,19740,19740,19740,0
20250321,183300,529156680,19740,19740,19740,19740,0
20250321,183200,529156680,19740,19740,19740,19740,0
20250321,183100,529156680,19740,19740,19740,19740,0
20250321,183000,529156680,19740,19740,19740,19740,0
20250321,182900,529156680,19740,19740,19740,19740,0
20250321,182800,529156680,19740,19740,19740,19740,0
20250321,182700,529156680,19740,19740,19740,19740,0
20250321,182600,529156680,19740,19740,19740,19740,0
20250321,182500,529156680,19740,19740,19740,19740,0
20250321,182400,529156680,19740,19740,19740,19740,0
20250321,182300,529156680,19740,19740,19740,19740,0
20250321,182200,529156680,19740,19740,19740,19740,0
20250321,182100,529156680,19740,19740,19740,19740,0
20250321,182000,529156680,19740,19740,19740,19740,0
20250321,181900,529156680,19740,19740,19740,19740,0
20250321,181800,529156680,19740,19740,19740,19740,3748
20250321,181700,529156680,19740,19740,19740,19740,0
20250321,181600,529156680,19740,19740,19740,19740,0
20250321,181500,529156680,19740,19740,19740,19740,0
20250321,181400,529156680,19740,19740,19740,19740,0
20250321,181300,529156680,19740,19740,19740,19740,0
20250321,181200,529156680,19740,19740,19740,19740,0
20250321,181100,529156680,19740,19740,19740,19740,0
20250321,181000,529156680,19740,19740,19740,19740,0
20250321,180900,529156680,19740,19740,19740,19740,0
20250321,180800,529156680,19740,19740,19740,19740,0
20250321,180700,529156680,19740,19740,19740,19740,0
20250321,180600,529156680,19740,19740,19740,19740,0
20250321,180500,529156680,19740,19740,19740,19740,0
20250321,180400,529156680,19740,19740,19740,19740,0
20250321,180300,529156680,19740,19740,19740,19740,0
20250321,180200,529156680,19740,19740,19740,19740,0
20250321,180100,529156680,19740,19740,19740,19740,0
20250321,180000,529156680,19740,19740,19740,19740,0
20250321,175900,529156680,19740,19740,19740,19740,0
20250321,175800,529156680,19740,19740,19740,19740,0
20250321,175700,529156680,19740,19740,19740,19740,0
20250321,175600,529156680,19740,19740,19740,19740,0
20250321,175500,529156680,19740,19740,19740,19740,0
20250321,175400,529156680,19740,19740,19740,19740,0
20250321,175300,529156680,19740,19740,19740,19740,0
20250321,175200,529156680,19740,19740,19740,19740,0
20250321,175100,529156680,19740,19740,19740,19740,0
20250321,175000,529156680,19740,19740,19740,19740,0
20250321,174900,529156680,19740,19740,19740,19740,0
20250321,174800,529156680,19740,19740,19740,19740,3748
20250321,174700,529156680,19740,19740,19740,19740,0
20250321,174600,529156680,19740,19740,19740,19740,0
20250321,174500,529156680,19740,19740,19740,19740,0
20250321,174400,529156680,19740,19740,19740,19740,0
20250321,174300,529156680,19740,19740,19740,19740,0
20250321,174200,529156680,19740,19740,19740,19740,0
20250321,174100,529156680,19740,19740,19740,19740,0
20250321,174000,529156680,19740,19740,19740,19740,0
20250321,173900,529156680,19740,19740,19740,19740,0
20250321,173800,529156680,19740,19740,19740,19740,0
20250321,173700,529156680,19740,19740,19740,19740,0
20250321,173600,529156680,19740,19740,19740,19740,0
20250321,173500,529156680,19740,19740,19740,19740,0
20250321,173400,529156680,19740,19740,19740,19740,0
20250321,173300,529156680,19740,19740,19740,19740,0
20250321,173200,529156680,19740,19740,19740,19740,0
20250321,173100,529156680,19740,19740,19740,19740,0
20250321,173000,529156680,19740,19740,19740,19740,0
20250321,172900,529156680,19740,19740,19740,19740,0
20250321,172800,529156680,19740,19740,19740,19740,0
20250321,172700,529156680,19740,19740,19740,19740,0
20250321,172600,529156680,19740,19740,19740,19740,0
20250321,172500,529156680,19740,19740,19740,19740,0
20250321,172400,529156680,19740,19740,19740,19740,0
20250321,172300,529156680,19740,19740,19740,19740,0
20250321,172200,529156680,19740,19740,19740,19740,0
20250321,172100,529156680,19740,19740,19740,19740,0
20250321,172000,529156680,19740,19740,19740,19740,0
20250321,171900,529156680,19740,19740,19740,19740,0
20250321,171800,529156680,19740,19740,19740,19740,3748
20250321,171700,529156680,19740,19740,19740,19740,0
20250321,171600,529156680,19740,19740,19740,19740,0
20250321,171500,529156680,19740,19740,19740,19740,0
20250321,171400,529156680,19740,19740,19740,19740,0
20250321,171300,529156680,19740,19740,19740,19740,0
20250321,171200,529156680,19740,19740,19740,19740,0
20250321,171100,529156680,19740,19740,19740,19740,0
20250321,171000,529156680,19740,19740,19740,19740,0
20250321,170900,529156680,19740,19740,19740,19740,0
20250321,170800,529156680,19740,19740,19740,19740,0
20250321,170700,529156680,19740,19740,19740,19740,0
20250321,170600,529156680,19740,19740,19740,19740,0
20250321,170500,529156680,19740,19740,19740,19740,0
20250321,170400,529156680,19740,19740,19740,19740,0
20250321,170300,529156680,19740,19740,19740,19740,0
20250321,170200,529156680,19740,19740,19740,19740,0
20250321,170100,529156680,19740,19740,19740,19740,0
20250321,170000,529156680,19740,19740,19740,19740,0
20250321,165900,529156680,19740,19740,19740,19740,0
20250321,165800,529156680,19740,19740,19740,19740,0
20250321,165700,529156680,19740,19740,19740,19740,0
20250321,165600,529156680,19740,19740,19740,19740,0
20250321,165500,529156680,19740,19740,19740,19740,0
20250321,165400,529156680,19740,19740,19740,19740,0
20250321,165300,529156680,19740,19740,19740,19740,0
20250321,165200,529156680,19740,19740,19740,19740,0
20250321,165100,529156680,19740,19740,19740,19740,0
20250321,165000,529156680,19740,19740,19740,19740,0
20250321,164900,529156680,19740,19740,19740,19740,0
20250321,164800,529156680,19740,19740,19740,19740,3748
20250321,164700,529156680,19740,19740,19740,19740,0
20250321,164600,529156680,19740,19740,19740,19740,0
20250321,164500,529156680,19740,19740,19740,19740,0
20250321,164400,529156680,19740,19740,19740,19740,0
20250321,164300,529156680,19740,19740,19740,19740,0
20250321,164200,529156680,19740,19740,19740,19740,0
20250321,164100,529156680,19740,19740,19740,19740,0
20250321,164000,529156680,19740,19740,19740,19740,0
20250321,163900,529156680,19740,19740,19740,19740,0
20250321,163800,529156680,19740,19740,19740,19740,0
20250321,163700,529156680,19740,19740,19740,19740,0
20250321,163600,529156680,19740,19740,19740,19740,0
20250321,163500,529156680,19740,19740,19740,19740,0
20250321,163400,529156680,19740,19740,19740,19740,0
20250321,163300,529156680,19740,19740,19740,19740,0
20250321,163200,529156680,19740,19740,19740,19740,0
20250321,163100,529156680,19740,19740,19740,19740,0
20250321,163000,529156680,19740,19740,19740,19740,0
20250321,162900,529156680,19740,19740,19740,19740,0
20250321,162800,529156680,19740,19740,19740,19740,0
20250321,162700,529156680,19740,19740,19740,19740,0
20250321,162600,529156680,19740,19740,19740,19740,0
20250321,162500,529156680,19740,19740,19740,19740,0
20250321,162400,529156680,19740,19740,19740,19740,0
20250321,162300,529156680,19740,19740,19740,19740,0
20250321,162200,529156680,19740,19740,19740,19740,0
20250321,162100,529156680,19740,19740,19740,19740,0
20250321,162000,529156680,19740,19740,19740,19740,0
20250321,161900,529156680,19740,19740,19740,19740,0
20250321,161800,529156680,19740,19740,19740,19740,3748
20250321,161700,529156680,19740,19740,19740,19740,0
20250321,161600,529156680,19740,19740,19740,19740,0
20250321,161500,529156680,19740,19740,19740,19740,0
20250321,161400,529156680,19740,19740,19740,19740,0
20250321,161300,529156680,19740,19740,19740,19740,0
20250321,161200,529156680,19740,19740,19740,19740,0
20250321,161100,529156680,19740,19740,19740,19740,0
20250321,161000,529156680,19740,19740,19740,19740,0
20250321,160900,529156680,19740,19740,19740,19740,0
20250321,160800,529156680,19740,19740,19740,19740,0
20250321,160700,529156680,19740,19740,19740,19740,0
20250321,160600,529156680,19740,19740,19740,19740,0
20250321,160500,529156680,19740,19740,19740,19740,0
20250321,160400,529156680,19740,19740,19740,19740,0
20250321,160300,529156680,19740,19740,19740,19740,0
20250321,160200,529156680,19740,19740,19740,19740,0
20250321,160100,529156680,19740,19740,19740,19740,0
20250321,160000,529156680,19740,19740,19740,19740,0
20250321,155900,529156680,19740,19740,19740,19740,0
20250321,155800,529156680,19740,19740,19740,19740,0
20250321,155700,529156680,19740,19740,19740,19740,0
20250321,155600,529156680,19740,19740,19740,19740,0
20250321,155500,529156680,19740,19740,19740,19740,0
20250321,155400,529156680,19740,19740,19740,19740,0
20250321,155300,529156680,19740,19740,19740,19740,0
20250321,155200,529156680,19740,19740,19740,19740,0
20250321,155100,529156680,19740,19740,19740,19740,0
20250321,155000,529156680,19740,19740,19740,19740,0
20250321,154900,529156680,19740,19740,19740,19740,0
20250321,154800,529156680,19740,19740,19740,19740,3748
20250321,154700,529156680,19740,19740,19740,19740,0
20250321,154600,529156680,19740,19740,19740,19740,0
20250321,154500,529156680,19740,19740,19740,19740,0
20250321,154400,529156680,19740,19740,19740,19740,0
20250321,154300,529156680,19740,19740,19740,19740,0
20250321,154200,529156680,19740,19740,19740,19740,0
20250321,154100,529156680,19740,19740,19740,19740,0
20250321,154000,529156680,19740,19740,19740,19740,0
20250321,153900,529156680,19740,19740,19740,19740,0
20250321,153800,529156680,19740,19740,19740,19740,0
20250321,153700,529156680,19740,19740,19740,19740,0
20250321,153600,529156680,19740,19740,19740,19740,0
20250321,153500,529156680,19740,19740,19740,19740,0
20250321,153400,529156680,19740,19740,19740,19740,0
20250321,153300,529156680,19740,19740,19740,19740,0
20250321,153200,529156680,19740,19740,19740,19740,0
20250321,153100,529156680,19740,19740,19740,19740,0
20250321,153000,529156680,19740,19740,19740,19740,3748
20250321,152900,455171160,19770,19770,19770,19770,0
20250321,152800,455171160,19770,19770,19770,19770,0
20250321,152700,455171160,19770,19770,19770,19770,0
20250321,152600,455171160,19770,19770,19770,19770,0
20250321,152500,455171160,19770,19770,19770,19770,0
20250321,152400,455171160,19770,19770,19770,19770,0
20250321,152300,455171160,19770,19770,19770,19770,0
20250321,152200,455171160,19770,19770,19770,19770,0
20250321,152100,455171160,19770,19770,19770,19770,0
20250321,152000,455171160,19770,19770,19770,19770,0
20250321,151900,455171160,19770,19760,19770,19760,40
20250321,151800,454380700,19830,19830,19830,19830,0
20250321,151700,454380700,19830,19830,19830,19830,1
20250321,151600,454360870,19830,19830,19830,19830,0
20250321,151500,454360870,19830,19830,19840,19760,1161
20250321,151400,431359220,19830,19830,19830,19830,82
20250321,151300,429733160,19830,19830,19830,19830,25
20250321,151200,429237410,19840,19840,19840,19840,0
20250321,151100,429237410,19840,19830,19840,19830,62
20250321,151000,428007940,19830,19830,19830,19830,57
20250321,150900,426877630,19840,19840,19840,19840,91
20250321,150800,425072190,19830,19830,19830,19830,100
20250321,150700,423089190,19840,19840,19840,19840,0
20250321,150600,423089190,19840,19840,19840,19840,0
20250321,150500,423089190,19840,19840,19840,19840,201
20250321,150400,419101350,19840,19840,19840,19840,36
20250321,150300,418387110,19840,19820,19840,19820,18
20250321,150200,418030330,19820,19820,19820,19820,73
20250321,150100,416583470,19820,19820,19820,19820,1
20250321,150000,416563650,19840,19820,19840,19820,133
20250321,145900,413927150,19820,19780,19820,19770,1418
20250321,145800,385853340,19780,19780,19780,19780,500
20250321,145700,375963340,19780,19770,19780,19770,212
20250321,145600,371771160,19770,19770,19770,19770,0
20250321,145500,371771160,19770,19770,19770,19770,25
20250321,145400,371276910,19770,19770,19770,19770,100
20250321,145300,369299910,19760,19760,19760,19760,0
20250321,145200,369299910,19760,19760,19760,19760,4
20250321,145100,369220870,19760,19760,19760,19760,15
20250321,145000,368924470,19760,19760,19760,19760,19
20250321,144900,368549030,19760,19760,19760,19760,110
20250321,144800,366375430,19760,19760,19760,19760,1
20250321,144700,366355670,19760,19760,19760,19760,0
20250321,144600,366355670,19760,19760,19760,19760,12
20250321,144500,366118550,19760,19760,19760,19760,5
20250321,144400,366019750,19760,19760,19760,19760,0
20250321,144300,366019750,19760,19760,19760,19760,2
20250321,144200,365980230,19760,19760,19760,19760,0
20250321,144100,365980230,19760,19760,19760,19760,56
20250321,144000,364873670,19760,19760,19760,19760,18
20250321,143900,364517990,19760,19760,19760,19760,11
20250321,143800,364300630,19780,19780,19780,19780,0
20250321,143700,364300630,19780,19780,19780,19780,0
20250321,143600,364300630,19780,19780,19780,19780,0
20250321,143500,364300630,19780,19780,19780,19780,1
20250321,143400,364280850,19760,19760,19760,19760,7
20250321,143300,364142530,19770,19770,19770,19770,1
20250321,143200,364122760,19770,19770,19770,19770,113
20250321,143100,361888750,19770,19770,19770,19770,436
20250321,143000,353269030,19780,19780,19780,19780,1
20250321,142900,353249250,19770,19770,19770,19770,0
20250321,142800,353249250,19770,19770,19770,19770,50
20250321,142700,352260750,19770,19770,19770,19770,0
20250321,142600,352260750,19770,19770,19770,19770,15
20250321,142500,351964200,19760,19760,19760,19760,5
20250321,142400,351865400,19770,19770,19770,19770,12
20250321,142300,351628160,19770,19770,19770,19770,150
20250321,142200,348662660,19770,19770,19770,19770,0
20250321,142100,348662660,19770,19770,19770,19770,0
20250321,142000,348662660,19770,19770,19770,19770,0
20250321,141900,348662660,19770,19750,19770,19750,134
20250321,141800,346014780,19750,19750,19750,19750,5
20250321,141700,345916030,19760,19750,19760,19750,2
20250321,141600,345876520,19760,19760,19760,19760,0
20250321,141500,345876520,19760,19760,19760,19760,10
20250321,141400,345678920,19760,19760,19760,19760,50
20250321,141300,344690920,19750,19750,19750,19750,0
20250321,141200,344690920,19750,19740,19750,19740,505
20250321,141100,334717270,19750,19750,19750,19750,153
20250321,141000,331695520,19750,19750,19750,19750,1
20250321,140900,331675770,19750,19750,19750,19750,5
20250321,140800,331577020,19740,19740,19740,19740,0
20250321,140700,331577020,19740,19740,19740,19740,0
20250321,140600,331577020,19740,19740,19740,19740,23
20250321,140500,331123000,19740,19740,19740,19740,0
20250321,140400,331123000,19740,19740,19740,19740,0
20250321,140300,331123000,19740,19740,19740,19740,4
20250321,140200,331044040,19740,19740,19740,19740,0
20250321,140100,331044040,19740,19740,19740,19740,1
20250321,140000,331024300,19750,19750,19750,19750,4
20250321,135900,330945300,19750,19750,19750,19750,10
20250321,135800,330747800,19750,19750,19750,19750,0
20250321,135700,330747800,19750,19750,19750,19750,0
20250321,135600,330747800,19750,19750,19750,19750,0
20250321,135500,330747800,19750,19750,19750,19750,0
20250321,135400,330747800,19750,19750,19750,19750,0
20250321,135300,330747800,19750,19750,19750,19750,0
20250321,135200,330747800,19750,19750,19750,19750,9
20250321,135100,330570050,19740,19730,19740,19730,430
20250321,135000,322084730,19730,19730,19730,19730,15
20250321,134900,321788780,19730,19730,19730,19730,0
20250321,134800,321788780,19730,19730,19730,19730,70
20250321,134700,320407680,19720,19720,19720,19720,0
20250321,134600,320407680,19720,19720,19740,19720,532
20250321,134500,309910580,19720,19720,19720,19720,6
20250321,134400,309792260,19720,19720,19720,19720,0
20250321,134300,309792260,19720,19720,19720,19720,6
20250321,134200,309673940,19720,19720,19720,19720,6
20250321,134100,309555620,19720,19720,19720,19720,0
20250321,134000,309555620,19720,19720,19720,19720,6
20250321,133900,309437300,19720,19720,19720,19720,7
20250321,133800,309299260,19720,19720,19720,19720,9
20250321,133700,309121780,19720,19720,19720,19720,0
20250321,133600,309121780,19720,19720,19720,19720,7
20250321,133500,308983740,19720,19720,19720,19720,8
20250321,133400,308825980,19720,19720,19720,19720,0
20250321,133300,308825980,19720,19720,19720,19720,18
20250321,133200,308471020,19720,19720,19720,19720,0
20250321,133100,308471020,19720,19720,19720,19720,0
20250321,133000,308471020,19720,19720,19720,19720,16
20250321,132900,308155500,19720,19720,19720,19720,0
20250321,132800,308155500,19720,19720,19720,19720,6
20250321,132700,308037180,19720,19720,19720,19720,6
20250321,132600,307918860,19720,19720,19720,19720,0
20250321,132500,307918860,19720,19720,19720,19720,6
20250321,132400,307800540,19730,19730,19730,19730,25
20250321,132300,307307290,19720,19720,19720,19720,0
20250321,132200,307307290,19720,19720,19720,19720,48
20250321,132100,306360730,19720,19720,19720,19720,0
20250321,132000,306360730,19720,19720,19720,19720,0
20250321,131900,306360730,19720,19720,19720,19720,5
20250321,131800,306262130,19720,19720,19720,19720,0
20250321,131700,306262130,19720,19720,19720,19720,21
20250321,131600,305848010,19730,19730,19730,19730,0
20250321,131500,305848010,19730,19720,19730,19720,2
20250321,131400,305808560,19730,19730,19730,19730,1
20250321,131300,305788830,19720,19720,19720,19720,0
20250321,131200,305788830,19720,19720,19720,19720,0
20250321,131100,305788830,19720,19720,19720,19720,9
20250321,131000,305611350,19720,19720,19720,19720,0
20250321,130900,305611350,19720,19720,19720,19720,158
20250321,130800,302495590,19720,19720,19720,19720,0
20250321,130700,302495590,19720,19720,19720,19720,0
20250321,130600,302495590,19720,19720,19720,19720,1
20250321,130500,302475870,19710,19710,19710,19710,0
20250321,130400,302475870,19710,19710,19710,19710,0
20250321,130300,302475870,19710,19710,19710,19710,0
20250321,130200,302475870,19710,19710,19710,19710,0
20250321,130100,302475870,19710,19710,19710,19710,0
20250321,130000,302475870,19710,19710,19710,19710,1
20250321,125900,302456160,19710,19710,19710,19710,0
20250321,125800,302456160,19710,19710,19710,19710,0
20250321,125700,302456160,19710,19710,19710,19710,0
20250321,125600,302456160,19710,19710,19710,19710,0
20250321,125500,302456160,19710,19710,19710,19710,0
20250321,125400,302456160,19710,19710,19710,19710,0
20250321,125300,302456160,19710,19710,19710,19710,0
20250321,125200,302456160,19710,19710,19710,19710,13
20250321,125100,302199930,19730,19730,19730,19730,0
20250321,125000,302199930,19730,19730,19730,19730,1
20250321,124900,302180200,19720,19720,19720,19720,63
20250321,124800,300937840,19720,19720,19720,19720,0
20250321,124700,300937840,19720,19720,19720,19720,25
20250321,124600,300444840,19710,19710,19710,19710,0
20250321,124500,300444840,19710,19710,19710,19710,50
20250321,124400,299459340,19710,19710,19710,19710,0
20250321,124300,299459340,19710,19710,19710,19710,25
20250321,124200,298966590,19710,19710,19710,19710,5
20250321,124100,298868040,19710,19710,19710,19710,0
20250321,124000,298868040,19710,19710,19710,19710,0
20250321,123900,298868040,19710,19710,19710,19710,0
20250321,123800,298868040,19710,19710,19710,19710,0
20250321,123700,298868040,19710,19710,19710,19710,0
20250321,123600,298868040,19710,19710,19710,19710,0
20250321,123500,298868040,19710,19710,19710,19710,0
20250321,123400,298868040,19710,19710,19710,19710,59
20250321,123300,297705150,19710,19710,19710,19710,0
20250321,123200,297705150,19710,19710,19710,19710,0
20250321,123100,297705150,19710,19710,19710,19710,18
20250321,123000,297350370,19710,19710,19710,19710,0
20250321,122900,297350370,19710,19710,19710,19710,492
20250321,122800,287653050,19710,19710,19710,19710,11
20250321,122700,287436240,19720,19720,19720,19720,0
20250321,122600,287436240,19720,19720,19720,19720,0
20250321,122500,287436240,19720,19720,19720,19720,0
20250321,122400,287436240,19720,19720,19720,19720,6
20250321,122300,287317920,19720,19720,19720,19720,261
20250321,122200,282171000,19720,19720,19720,19720,50
20250321,122100,281185000,19710,19710,19710,19710,0
20250321,122000,281185000,19710,19710,19710,19710,0
20250321,121900,281185000,19710,19710,19710,19710,0
20250321,121800,281185000,19710,19710,19710,19710,0
20250321,121700,281185000,19710,19720,19720,19710,250
20250321,121600,276255180,19720,19730,19740,19720,381
20250321,121500,268740450,19730,19730,19730,19730,0
20250321,121400,268740450,19730,19730,19730,19730,0
20250321,121300,268740450,19730,19730,19730,19730,0
20250321,121200,268740450,19730,19730,19730,19730,0
20250321,121100,268740450,19730,19730,19730,19730,0
20250321,121000,268740450,19730,19730,19730,19730,1
20250321,120900,268720720,19710,19710,19710,19710,41
20250321,120800,267912610,19710,19710,19710,19710,35
20250321,120700,267222760,19710,19720,19740,19710,151
20250321,120600,264242220,19720,19720,19720,19720,50
20250321,120500,263256220,19710,19710,19710,19710,31
20250321,120400,262645210,19720,19720,19720,19720,2
20250321,120300,262605770,19710,19710,19710,19710,3
20250321,120200,262546640,19710,19700,19710,19690,61
20250321,120100,261344870,19700,19700,19700,19700,0
20250321,120000,261344870,19700,19700,19700,19700,1
20250321,115900,261325170,19690,19690,19690,19690,0
20250321,115800,261325170,19690,19690,19690,19690,0
20250321,115700,261325170,19690,19690,19690,19690,0
20250321,115600,261325170,19690,19690,19690,19690,0
20250321,115500,261325170,19690,19690,19690,19690,1
20250321,115400,261305480,19690,19690,19690,19690,1
20250321,115300,261285790,19700,19670,19700,19670,558
20250321,115200,250303650,19660,19660,19660,19660,18
20250321,115100,249949770,19660,19640,19660,19640,30
20250321,115000,249360510,19640,19640,19640,19640,185
20250321,114900,245727110,19640,19640,19640,19640,4
20250321,114800,245648550,19660,19670,19670,19660,411
20250321,114700,237564380,19670,19670,19670,19670,0
20250321,114600,237564380,19670,19670,19670,19670,1
20250321,114500,237544710,19680,19680,19680,19680,10
20250321,114400,237347910,19680,19680,19680,19680,50
20250321,114300,236363910,19680,19680,19680,19680,0
20250321,114200,236363910,19680,19670,19680,19670,127
20250321,114100,233865630,19660,19660,19660,19660,50
20250321,114000,232882630,19660,19660,19660,19660,0
20250321,113900,232882630,19660,19660,19660,19660,1
20250321,113800,232862970,19660,19660,19660,19660,0
20250321,113700,232862970,19660,19660,19660,19660,10
20250321,113600,232666370,19660,19660,19660,19660,0
20250321,113500,232666370,19660,19660,19660,19660,0
20250321,113400,232666370,19660,19660,19660,19660,0
20250321,113300,232666370,19660,19660,19660,19660,0
20250321,113200,232666370,19660,19660,19660,19660,0
20250321,113100,232666370,19660,19660,19660,19660,0
20250321,113000,232666370,19660,19650,19660,19650,4
20250321,112900,232587750,19670,19630,19670,19630,6
20250321,112800,232469930,19660,19650,19660,19630,27
20250321,112700,231939840,19620,19620,19620,19620,0
20250321,112600,231939840,19620,19620,19620,19620,0
20250321,112500,231939840,19620,19590,19670,19590,1039
20250321,112400,211538850,19590,19590,19590,19590,0
20250321,112300,211538850,19590,19590,19590,19590,0
20250321,112200,211538850,19590,19590,19590,19590,0
20250321,112100,211538850,19590,19590,19590,19590,0
20250321,112000,211538850,19590,19590,19590,19590,0
20250321,111900,211538850,19590,19590,19590,19590,0
20250321,111800,211538850,19590,19590,19590,19590,0
20250321,111700,211538850,19590,19590,19590,19590,1
20250321,111600,211519260,19610,19610,19610,19610,0
20250321,111500,211519260,19610,19590,19610,19590,25
20250321,111400,211029340,19580,19580,19580,19580,3
20250321,111300,210970600,19600,19600,19600,19600,0
20250321,111200,210970600,19600,19570,19600,19570,16
20250321,111100,210657450,19570,19570,19570,19570,0
20250321,111000,210657450,19570,19570,19570,19570,0
20250321,110900,210657450,19570,19570,19570,19570,0
20250321,110800,210657450,19570,19570,19570,19570,5
20250321,110700,210559600,19570,19570,19570,19570,955
20250321,110600,191870250,19580,19580,19580,19580,0
20250321,110500,191870250,19580,19580,19580,19580,2
20250321,110400,191831090,19580,19580,19580,19580,0
20250321,110300,191831090,19580,19580,19580,19580,36
20250321,110200,191126210,19580,19580,19580,19580,0
20250321,110100,191126210,19580,19580,19580,19580,0
20250321,110000,191126210,19580,19580,19580,19580,11
20250321,105900,190910830,19570,19570,19570,19570,1
20250321,105800,190891260,19570,19570,19570,19570,0
20250321,105700,190891260,19570,19570,19570,19570,0
20250321,105600,190891260,19570,19570,19570,19570,0
20250321,105500,190891260,19570,19590,19590,19570,4
20250321,105400,190812960,19570,19570,19570,19570,0
20250321,105300,190812960,19570,19570,19570,19570,0
20250321,105200,190812960,19570,19570,19570,19570,1
20250321,105100,190793390,19570,19580,19600,19570,372
20250321,105000,183511410,19590,19590,19590,19590,0
20250321,104900,183511410,19590,19570,19590,19570,225
20250321,104800,179104870,19580,19570,19580,19570,28
20250321,104700,178556900,19560,19560,19560,19560,366
20250321,104600,171397940,19560,19560,19560,19560,200
20250321,104500,167485940,19560,19560,19560,19560,142
20250321,104400,164708420,19560,19560,19560,19560,0
20250321,104300,164708420,19560,19560,19560,19560,0
20250321,104200,164708420,19560,19560,19560,19560,0
20250321,104100,164708420,19560,19560,19560,19560,0
20250321,104000,164708420,19560,19560,19560,19560,0
20250321,103900,164708420,19560,19560,19560,19560,1
20250321,103800,164688860,19580,19580,19580,19580,0
20250321,103700,164688860,19580,19580,19580,19580,0
20250321,103600,164688860,19580,19580,19580,19580,0
20250321,103500,164688860,19580,19580,19580,19580,2
20250321,103400,164649700,19560,19560,19560,19560,57
20250321,103300,163534780,19580,19580,19580,19580,1
20250321,103200,163515200,19580,19560,19580,19560,226
20250321,103100,159091020,19550,19540,19550,19540,154
20250321,103000,156080530,19520,19520,19540,19520,6
20250321,102900,155963390,19520,19520,19520,19520,1
20250321,102800,155943870,19550,19550,19550,19550,0
20250321,102700,155943870,19550,19550,19550,19550,0
20250321,102600,155943870,19550,19540,19550,19540,7
20250321,102500,155807030,19550,19550,19550,19550,0
20250321,102400,155807030,19550,19520,19550,19520,47
20250321,102300,154889560,19530,19530,19530,19530,0
20250321,102200,154889560,19530,19530,19530,19530,1
20250321,102100,154870030,19520,19520,19520,19520,30
20250321,102000,154284430,19520,19520,19520,19520,1
20250321,101900,154264910,19500,19500,19500,19500,0
20250321,101800,154264910,19500,19500,19500,19500,23
20250321,101700,153816410,19520,19520,19520,19520,0
20250321,101600,153816410,19520,19520,19520,19520,0
20250321,101500,153816410,19520,19520,19520,19520,0
20250321,101400,153816410,19520,19520,19520,19520,0
20250321,101300,153816410,19520,19480,19520,19480,6
20250321,101200,153699490,19510,19510,19510,19510,0
20250321,101100,153699490,19510,19460,19520,19460,34
20250321,101000,153036530,19460,19460,19460,19460,0
20250321,100900,153036530,19460,19460,19460,19460,0
20250321,100800,153036530,19460,19460,19460,19460,0
20250321,100700,153036530,19460,19460,19460,19460,0
20250321,100600,153036530,19460,19480,19510,19460,79
20250321,100500,151498560,19490,19470,19490,19460,49
20250321,100400,150544520,19460,19430,19460,19430,96
20250321,100300,148677630,19420,19420,19420,19420,0
20250321,100200,148677630,19420,19410,19450,19410,568
20250321,100100,137652650,19370,19350,19370,19350,45
20250321,100000,136781280,19350,19370,19370,19350,33
20250321,095900,136142630,19390,19390,19390,19390,0
20250321,095800,136142630,19390,19390,19390,19390,0
20250321,095700,136142630,19390,19350,19390,19350,117
20250321,095600,133877160,19340,19400,19400,19340,327
20250321,095500,127536420,19420,19420,19420,19420,0
20250321,095400,127536420,19420,19420,19420,19420,20
20250321,095300,127148020,19420,19420,19430,19420,7
20250321,095200,127012070,19420,19470,19470,19420,673
20250321,095100,113928490,19470,19470,19470,19470,0
20250321,095000,113928490,19470,19470,19470,19470,0
20250321,094900,113928490,19470,19470,19470,19470,0
20250321,094800,113928490,19470,19470,19470,19470,0
20250321,094700,113928490,19470,19470,19470,19470,68
20250321,094600,112604530,19450,19450,19450,19450,0
20250321,094500,112604530,19450,19450,19450,19450,0
20250321,094400,112604530,19450,19480,19480,19450,285
20250321,094300,107056710,19480,19470,19480,19470,22
20250321,094200,106628190,19470,19460,19480,19460,14
20250321,094100,106355610,19460,19450,19460,19450,27
20250321,094000,105830360,19450,19440,19450,19440,14
20250321,093900,105558190,19440,19440,19440,19440,0
20250321,093800,105558190,19440,19440,19440,19440,0
20250321,093700,105558190,19440,19430,19440,19430,2
20250321,093600,105519320,19440,19420,19440,19420,13
20250321,093500,105266710,19440,19440,19440,19440,0
20250321,093400,105266710,19440,19450,19450,19400,3
20250321,093300,105208420,19440,19430,19440,19380,24
20250321,093200,104741930,19410,19330,19410,19330,303
20250321,093100,98867300,19350,19350,19350,19350,0
20250321,093000,98867300,19350,19360,19360,19330,3
20250321,092900,98809260,19330,19320,19360,19320,123
20250321,092800,96431890,19290,19290,19290,19290,48
20250321,092700,95505970,19290,19290,19290,19290,0
20250321,092600,95505970,19290,19290,19290,19290,11
20250321,092500,95293780,19290,19320,19360,19290,58
20250321,092400,94173480,19320,19320,19370,19320,30
20250321,092300,93593830,19290,19290,19290,19290,0
20250321,092200,93593830,19290,19300,19300,19290,69
20250321,092100,92262260,19300,19300,19300,19300,17
20250321,092000,91934160,19300,19300,19300,19300,0
20250321,091900,91934160,19300,19300,19300,19300,0
20250321,091800,91934160,19300,19300,19300,19300,0
20250321,091700,91934160,19300,19370,19370,19300,224
20250321,091600,87607420,19330,19320,19370,19300,1345
20250321,091500,61621290,19320,19320,19320,19320,70
20250321,091400,60268890,19370,19370,19370,19370,0
20250321,091300,60268890,19370,19370,19370,19320,9
20250321,091200,60094760,19320,19370,19370,19320,6
20250321,091100,59978690,19300,19330,19360,19300,12
20250321,091000,59746730,19290,19280,19330,19280,21
20250321,090900,59341590,19280,19280,19290,19280,3
20250321,090800,59283740,19260,19260,19260,19260,14
20250321,090700,59014100,19260,19260,19260,19260,23
20250321,090600,58571120,19290,19290,19290,19290,0
20250321,090500,58571120,19290,19290,19290,19290,0
20250321,090400,58571120,19290,19310,19310,19140,837
20250321,090300,42504650,19310,19210,19310,19140,880
20250321,090200,25633240,19210,19240,19240,19210,270
20250321,090100,20445750,19280,19340,19340,19280,423
20250321,090000,12278140,19330,19280,19750,19280,630