KissMeData/066310/min/candle-20250325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250325,194400,551025620,8670,8670,8670,8670,742
20250325,194300,551025620,8670,8670,8670,8670,0
20250325,194200,551025620,8670,8670,8670,8670,0
20250325,194100,551025620,8670,8670,8670,8670,0
20250325,194000,551025620,8670,8670,8670,8670,0
20250325,193900,551025620,8670,8670,8670,8670,0
20250325,193800,551025620,8670,8670,8670,8670,0
20250325,193700,551025620,8670,8670,8670,8670,0
20250325,193600,551025620,8670,8670,8670,8670,0
20250325,193500,551025620,8670,8670,8670,8670,0
20250325,193400,551025620,8670,8670,8670,8670,0
20250325,193300,551025620,8670,8670,8670,8670,0
20250325,193200,551025620,8670,8670,8670,8670,0
20250325,193100,551025620,8670,8670,8670,8670,0
20250325,193000,551025620,8670,8670,8670,8670,0
20250325,192900,551025620,8670,8670,8670,8670,0
20250325,192800,551025620,8670,8670,8670,8670,0
20250325,192700,551025620,8670,8670,8670,8670,0
20250325,192600,551025620,8670,8670,8670,8670,0
20250325,192500,551025620,8670,8670,8670,8670,0
20250325,192400,551025620,8670,8670,8670,8670,0
20250325,192300,551025620,8670,8670,8670,8670,0
20250325,192200,551025620,8670,8670,8670,8670,0
20250325,192100,551025620,8670,8670,8670,8670,0
20250325,192000,551025620,8670,8670,8670,8670,0
20250325,191900,551025620,8670,8670,8670,8670,0
20250325,191800,551025620,8670,8670,8670,8670,0
20250325,191700,551025620,8670,8670,8670,8670,0
20250325,191600,551025620,8670,8670,8670,8670,0
20250325,191500,551025620,8670,8670,8670,8670,0
20250325,191400,551025620,8670,8670,8670,8670,742
20250325,191300,551025620,8670,8670,8670,8670,0
20250325,191200,551025620,8670,8670,8670,8670,0
20250325,191100,551025620,8670,8670,8670,8670,0
20250325,191000,551025620,8670,8670,8670,8670,0
20250325,190900,551025620,8670,8670,8670,8670,0
20250325,190800,551025620,8670,8670,8670,8670,0
20250325,190700,551025620,8670,8670,8670,8670,0
20250325,190600,551025620,8670,8670,8670,8670,0
20250325,190500,551025620,8670,8670,8670,8670,0
20250325,190400,551025620,8670,8670,8670,8670,0
20250325,190300,551025620,8670,8670,8670,8670,0
20250325,190200,551025620,8670,8670,8670,8670,0
20250325,190100,551025620,8670,8670,8670,8670,0
20250325,190000,551025620,8670,8670,8670,8670,0
20250325,185900,551025620,8670,8670,8670,8670,0
20250325,185800,551025620,8670,8670,8670,8670,0
20250325,185700,551025620,8670,8670,8670,8670,0
20250325,185600,551025620,8670,8670,8670,8670,0
20250325,185500,551025620,8670,8670,8670,8670,0
20250325,185400,551025620,8670,8670,8670,8670,0
20250325,185300,551025620,8670,8670,8670,8670,0
20250325,185200,551025620,8670,8670,8670,8670,0
20250325,185100,551025620,8670,8670,8670,8670,0
20250325,185000,551025620,8670,8670,8670,8670,0
20250325,184900,551025620,8670,8670,8670,8670,0
20250325,184800,551025620,8670,8670,8670,8670,0
20250325,184700,551025620,8670,8670,8670,8670,0
20250325,184600,551025620,8670,8670,8670,8670,0
20250325,184500,551025620,8670,8670,8670,8670,0
20250325,184400,551025620,8670,8670,8670,8670,742
20250325,184300,551025620,8670,8670,8670,8670,0
20250325,184200,551025620,8670,8670,8670,8670,0
20250325,184100,551025620,8670,8670,8670,8670,0
20250325,184000,551025620,8670,8670,8670,8670,0
20250325,183900,551025620,8670,8670,8670,8670,0
20250325,183800,551025620,8670,8670,8670,8670,0
20250325,183700,551025620,8670,8670,8670,8670,0
20250325,183600,551025620,8670,8670,8670,8670,0
20250325,183500,551025620,8670,8670,8670,8670,0
20250325,183400,551025620,8670,8670,8670,8670,0
20250325,183300,551025620,8670,8670,8670,8670,0
20250325,183200,551025620,8670,8670,8670,8670,0
20250325,183100,551025620,8670,8670,8670,8670,0
20250325,183000,551025620,8670,8670,8670,8670,0
20250325,182900,551025620,8670,8670,8670,8670,0
20250325,182800,551025620,8670,8670,8670,8670,0
20250325,182700,551025620,8670,8670,8670,8670,0
20250325,182600,551025620,8670,8670,8670,8670,0
20250325,182500,551025620,8670,8670,8670,8670,0
20250325,182400,551025620,8670,8670,8670,8670,0
20250325,182300,551025620,8670,8670,8670,8670,0
20250325,182200,551025620,8670,8670,8670,8670,0
20250325,182100,551025620,8670,8670,8670,8670,0
20250325,182000,551025620,8670,8670,8670,8670,0
20250325,181900,551025620,8670,8670,8670,8670,0
20250325,181800,551025620,8670,8670,8670,8670,0
20250325,181700,551025620,8670,8670,8670,8670,0
20250325,181600,551025620,8670,8670,8670,8670,0
20250325,181500,551025620,8670,8670,8670,8670,0
20250325,181400,551025620,8670,8670,8670,8670,742
20250325,181300,551025620,8670,8670,8670,8670,0
20250325,181200,551025620,8670,8670,8670,8670,0
20250325,181100,551025620,8670,8670,8670,8670,0
20250325,181000,551025620,8670,8670,8670,8670,0
20250325,180900,551025620,8670,8670,8670,8670,0
20250325,180800,551025620,8670,8670,8670,8670,0
20250325,180700,551025620,8670,8670,8670,8670,0
20250325,180600,551025620,8670,8670,8670,8670,0
20250325,180500,551025620,8670,8670,8670,8670,0
20250325,180400,551025620,8670,8670,8670,8670,0
20250325,180300,551025620,8670,8670,8670,8670,0
20250325,180200,551025620,8670,8670,8670,8670,0
20250325,180100,551025620,8670,8670,8670,8670,0
20250325,180000,551025620,8670,8670,8670,8670,0
20250325,175900,551025620,8670,8670,8670,8670,0
20250325,175800,551025620,8670,8670,8670,8670,0
20250325,175700,551025620,8670,8670,8670,8670,0
20250325,175600,551025620,8670,8670,8670,8670,0
20250325,175500,551025620,8670,8670,8670,8670,0
20250325,175400,551025620,8670,8670,8670,8670,0
20250325,175300,551025620,8670,8670,8670,8670,0
20250325,175200,551025620,8670,8670,8670,8670,0
20250325,175100,551025620,8670,8670,8670,8670,0
20250325,175000,551025620,8670,8670,8670,8670,0
20250325,174900,551025620,8670,8670,8670,8670,0
20250325,174800,551025620,8670,8670,8670,8670,0
20250325,174700,551025620,8670,8670,8670,8670,0
20250325,174600,551025620,8670,8670,8670,8670,0
20250325,174500,551025620,8670,8670,8670,8670,0
20250325,174400,551025620,8670,8670,8670,8670,742
20250325,174300,551025620,8670,8670,8670,8670,0
20250325,174200,551025620,8670,8670,8670,8670,0
20250325,174100,551025620,8670,8670,8670,8670,0
20250325,174000,551025620,8670,8670,8670,8670,0
20250325,173900,551025620,8670,8670,8670,8670,0
20250325,173800,551025620,8670,8670,8670,8670,0
20250325,173700,551025620,8670,8670,8670,8670,0
20250325,173600,551025620,8670,8670,8670,8670,0
20250325,173500,551025620,8670,8670,8670,8670,0
20250325,173400,551025620,8670,8670,8670,8670,0
20250325,173300,551025620,8670,8670,8670,8670,0
20250325,173200,551025620,8670,8670,8670,8670,0
20250325,173100,551025620,8670,8670,8670,8670,0
20250325,173000,551025620,8670,8670,8670,8670,0
20250325,172900,551025620,8670,8670,8670,8670,0
20250325,172800,551025620,8670,8670,8670,8670,0
20250325,172700,551025620,8670,8670,8670,8670,0
20250325,172600,551025620,8670,8670,8670,8670,0
20250325,172500,551025620,8670,8670,8670,8670,0
20250325,172400,551025620,8670,8670,8670,8670,0
20250325,172300,551025620,8670,8670,8670,8670,0
20250325,172200,551025620,8670,8670,8670,8670,0
20250325,172100,551025620,8670,8670,8670,8670,0
20250325,172000,551025620,8670,8670,8670,8670,0
20250325,171900,551025620,8670,8670,8670,8670,0
20250325,171800,551025620,8670,8670,8670,8670,0
20250325,171700,551025620,8670,8670,8670,8670,0
20250325,171600,551025620,8670,8670,8670,8670,0
20250325,171500,551025620,8670,8670,8670,8670,0
20250325,171400,551025620,8670,8670,8670,8670,742
20250325,171300,551025620,8670,8670,8670,8670,0
20250325,171200,551025620,8670,8670,8670,8670,0
20250325,171100,551025620,8670,8670,8670,8670,0
20250325,171000,551025620,8670,8670,8670,8670,0
20250325,170900,551025620,8670,8670,8670,8670,0
20250325,170800,551025620,8670,8670,8670,8670,0
20250325,170700,551025620,8670,8670,8670,8670,0
20250325,170600,551025620,8670,8670,8670,8670,0
20250325,170500,551025620,8670,8670,8670,8670,0
20250325,170400,551025620,8670,8670,8670,8670,0
20250325,170300,551025620,8670,8670,8670,8670,0
20250325,170200,551025620,8670,8670,8670,8670,0
20250325,170100,551025620,8670,8670,8670,8670,0
20250325,170000,551025620,8670,8670,8670,8670,0
20250325,165900,551025620,8670,8670,8670,8670,0
20250325,165800,551025620,8670,8670,8670,8670,0
20250325,165700,551025620,8670,8670,8670,8670,0
20250325,165600,551025620,8670,8670,8670,8670,0
20250325,165500,551025620,8670,8670,8670,8670,0
20250325,165400,551025620,8670,8670,8670,8670,0
20250325,165300,551025620,8670,8670,8670,8670,0
20250325,165200,551025620,8670,8670,8670,8670,0
20250325,165100,551025620,8670,8670,8670,8670,0
20250325,165000,551025620,8670,8670,8670,8670,0
20250325,164900,551025620,8670,8670,8670,8670,0
20250325,164800,551025620,8670,8670,8670,8670,0
20250325,164700,551025620,8670,8670,8670,8670,0
20250325,164600,551025620,8670,8670,8670,8670,0
20250325,164500,551025620,8670,8670,8670,8670,0
20250325,164400,551025620,8670,8670,8670,8670,742
20250325,164300,551025620,8670,8670,8670,8670,0
20250325,164200,551025620,8670,8670,8670,8670,0
20250325,164100,551025620,8670,8670,8670,8670,0
20250325,164000,551025620,8670,8670,8670,8670,0
20250325,163900,551025620,8670,8670,8670,8670,0
20250325,163800,551025620,8670,8670,8670,8670,0
20250325,163700,551025620,8670,8670,8670,8670,0
20250325,163600,551025620,8670,8670,8670,8670,0
20250325,163500,551025620,8670,8670,8670,8670,0
20250325,163400,551025620,8670,8670,8670,8670,0
20250325,163300,551025620,8670,8670,8670,8670,0
20250325,163200,551025620,8670,8670,8670,8670,0
20250325,163100,551025620,8670,8670,8670,8670,0
20250325,163000,551025620,8670,8670,8670,8670,0
20250325,162900,551025620,8670,8670,8670,8670,0
20250325,162800,551025620,8670,8670,8670,8670,0
20250325,162700,551025620,8670,8670,8670,8670,0
20250325,162600,551025620,8670,8670,8670,8670,0
20250325,162500,551025620,8670,8670,8670,8670,0
20250325,162400,551025620,8670,8670,8670,8670,0
20250325,162300,551025620,8670,8670,8670,8670,0
20250325,162200,551025620,8670,8670,8670,8670,0
20250325,162100,551025620,8670,8670,8670,8670,0
20250325,162000,551025620,8670,8670,8670,8670,0
20250325,161900,551025620,8670,8670,8670,8670,0
20250325,161800,551025620,8670,8670,8670,8670,0
20250325,161700,551025620,8670,8670,8670,8670,0
20250325,161600,551025620,8670,8670,8670,8670,0
20250325,161500,551025620,8670,8670,8670,8670,0
20250325,161400,551025620,8670,8670,8670,8670,742
20250325,161300,551025620,8670,8670,8670,8670,0
20250325,161200,551025620,8670,8670,8670,8670,0
20250325,161100,551025620,8670,8670,8670,8670,0
20250325,161000,551025620,8670,8670,8670,8670,0
20250325,160900,551025620,8670,8670,8670,8670,0
20250325,160800,551025620,8670,8670,8670,8670,0
20250325,160700,551025620,8670,8670,8670,8670,0
20250325,160600,551025620,8670,8670,8670,8670,0
20250325,160500,551025620,8670,8670,8670,8670,0
20250325,160400,551025620,8670,8670,8670,8670,0
20250325,160300,551025620,8670,8670,8670,8670,0
20250325,160200,551025620,8670,8670,8670,8670,0
20250325,160100,551025620,8670,8670,8670,8670,0
20250325,160000,551025620,8670,8670,8670,8670,0
20250325,155900,551025620,8670,8670,8670,8670,0
20250325,155800,551025620,8670,8670,8670,8670,0
20250325,155700,551025620,8670,8670,8670,8670,0
20250325,155600,551025620,8670,8670,8670,8670,0
20250325,155500,551025620,8670,8670,8670,8670,0
20250325,155400,551025620,8670,8670,8670,8670,0
20250325,155300,551025620,8670,8670,8670,8670,0
20250325,155200,551025620,8670,8670,8670,8670,0
20250325,155100,551025620,8670,8670,8670,8670,0
20250325,155000,551025620,8670,8670,8670,8670,0
20250325,154900,551025620,8670,8670,8670,8670,0
20250325,154800,551025620,8670,8670,8670,8670,0
20250325,154700,551025620,8670,8670,8670,8670,0
20250325,154600,551025620,8670,8670,8670,8670,0
20250325,154500,551025620,8670,8670,8670,8670,0
20250325,154400,551025620,8670,8670,8670,8670,742
20250325,154300,551025620,8670,8670,8670,8670,0
20250325,154200,551025620,8670,8670,8670,8670,0
20250325,154100,551025620,8670,8670,8670,8670,0
20250325,154000,551025620,8670,8670,8670,8670,0
20250325,153900,551025620,8670,8670,8670,8670,0
20250325,153800,551025620,8670,8670,8670,8670,0
20250325,153700,551025620,8670,8670,8670,8670,0
20250325,153600,551025620,8670,8670,8670,8670,0
20250325,153500,551025620,8670,8670,8670,8670,0
20250325,153400,551025620,8670,8670,8670,8670,0
20250325,153300,551025620,8670,8670,8670,8670,0
20250325,153200,551025620,8670,8670,8670,8670,0
20250325,153100,551025620,8670,8670,8670,8670,0
20250325,153000,551025620,8670,8670,8670,8670,742
20250325,152900,544592480,8660,8660,8660,8660,0
20250325,152800,544592480,8660,8660,8660,8660,0
20250325,152700,544592480,8660,8660,8660,8660,0
20250325,152600,544592480,8660,8660,8660,8660,0
20250325,152500,544592480,8660,8660,8660,8660,0
20250325,152400,544592480,8660,8660,8660,8660,0
20250325,152300,544592480,8660,8660,8660,8660,0
20250325,152200,544592480,8660,8660,8660,8660,0
20250325,152100,544592480,8660,8660,8660,8660,0
20250325,152000,544592480,8660,8660,8660,8660,0
20250325,151900,544592480,8660,8700,8700,8660,10
20250325,151800,544505660,8700,8700,8700,8700,2
20250325,151700,544488260,8700,8670,8700,8670,2401
20250325,151600,523606370,8680,8660,8680,8660,10
20250325,151500,523519750,8690,8690,8690,8690,0
20250325,151400,523519750,8690,8690,8690,8690,35
20250325,151300,523215600,8690,8690,8690,8690,4
20250325,151200,523180840,8690,8690,8690,8690,100
20250325,151100,522311840,8690,8690,8690,8690,7
20250325,151000,522251010,8690,8690,8690,8690,5
20250325,150900,522207560,8690,8690,8690,8690,207
20250325,150800,520408730,8690,8690,8690,8690,0
20250325,150700,520408730,8690,8670,8690,8670,70
20250325,150600,519801430,8670,8650,8670,8650,2
20250325,150500,519784110,8650,8650,8650,8650,90
20250325,150400,519005610,8650,8650,8650,8650,30
20250325,150300,518746110,8650,8650,8650,8650,9
20250325,150200,518668260,8690,8680,8690,8680,22
20250325,150100,518477130,8690,8690,8690,8690,0
20250325,150000,518477130,8690,8680,8690,8680,102
20250325,145900,517590790,8680,8690,8690,8640,376
20250325,145800,514341390,8640,8670,8670,8640,532
20250325,145700,509741520,8670,8670,8670,8670,0
20250325,145600,509741520,8670,8660,8670,8660,677
20250325,145500,503873700,8670,8660,8670,8660,175
20250325,145400,502357150,8650,8660,8660,8650,85
20250325,145300,501621890,8670,8650,8670,8640,167
20250325,145200,500177040,8660,8660,8660,8660,5
20250325,145100,500133740,8650,8650,8650,8650,1
20250325,145000,500125090,8670,8670,8670,8670,0
20250325,144900,500125090,8670,8670,8670,8670,1
20250325,144800,500116420,8670,8650,8670,8650,2
20250325,144700,500099100,8670,8670,8670,8670,0
20250325,144600,500099100,8670,8670,8670,8670,2
20250325,144500,500081760,8640,8670,8670,8640,46
20250325,144400,499683980,8670,8670,8670,8670,0
20250325,144300,499683980,8670,8670,8670,8670,0
20250325,144200,499683980,8670,8670,8670,8670,0
20250325,144100,499683980,8670,8670,8670,8670,0
20250325,144000,499683980,8670,8670,8670,8670,1
20250325,143900,499675310,8640,8660,8660,8640,600
20250325,143800,494490530,8650,8650,8650,8650,663
20250325,143700,488755580,8650,8650,8650,8650,3
20250325,143600,488729630,8690,8690,8690,8690,0
20250325,143500,488729630,8690,8690,8690,8690,0
20250325,143400,488729630,8690,8690,8690,8690,10
20250325,143300,488642730,8700,8700,8700,8700,0
20250325,143200,488642730,8700,8640,8700,8640,1702
20250325,143100,473937340,8650,8650,8650,8650,50
20250325,143000,473504840,8690,8670,8690,8670,345
20250325,142900,470510910,8640,8640,8640,8640,0
20250325,142800,470510910,8640,8640,8640,8640,15
20250325,142700,470381310,8640,8640,8640,8640,30
20250325,142600,470122110,8640,8650,8650,8640,1000
20250325,142500,461479440,8650,8650,8650,8650,0
20250325,142400,461479440,8650,8650,8650,8650,38
20250325,142300,461150740,8640,8640,8640,8640,0
20250325,142200,461150740,8640,8650,8650,8640,100
20250325,142100,460286210,8650,8650,8650,8650,130
20250325,142000,459161710,8660,8660,8660,8660,10
20250325,141900,459075110,8660,8660,8660,8660,100
20250325,141800,458209110,8660,8670,8670,8660,5
20250325,141700,458165800,8700,8690,8700,8690,30
20250325,141600,457905000,8700,8700,8700,8700,0
20250325,141500,457905000,8700,8700,8700,8700,0
20250325,141400,457905000,8700,8700,8700,8700,57
20250325,141300,457409100,8640,8640,8640,8640,1
20250325,141200,457400460,8700,8700,8700,8700,0
20250325,141100,457400460,8700,8700,8700,8700,7
20250325,141000,457339560,8700,8700,8700,8700,0
20250325,140900,457339560,8700,8690,8700,8640,2113
20250325,140800,439065670,8700,8700,8700,8700,85
20250325,140700,438326170,8690,8690,8690,8690,0
20250325,140600,438326170,8690,8690,8690,8690,143
20250325,140500,437083500,8670,8670,8670,8670,0
20250325,140400,437083500,8670,8670,8670,8670,10
20250325,140300,436996800,8670,8670,8670,8670,149
20250325,140200,435704970,8680,8680,8680,8680,51
20250325,140100,435262290,8670,8680,8680,8670,221
20250325,140000,433345720,8680,8680,8680,8680,102
20250325,135900,432460360,8680,8680,8680,8680,9
20250325,135800,432382240,8680,8680,8680,8680,141
20250325,135700,431158360,8690,8690,8690,8690,23
20250325,135600,430958490,8690,8690,8690,8690,0
20250325,135500,430958490,8690,8690,8690,8690,77
20250325,135400,430289360,8690,8690,8690,8690,100
20250325,135300,429420360,8690,8690,8690,8690,0
20250325,135200,429420360,8690,8690,8690,8690,0
20250325,135100,429420360,8690,8710,8710,8690,357
20250325,135000,426316890,8680,8680,8680,8680,0
20250325,134900,426316890,8680,8680,8680,8680,0
20250325,134800,426316890,8680,8680,8680,8680,84
20250325,134700,425587770,8670,8670,8670,8670,0
20250325,134600,425587770,8670,8670,8670,8670,0
20250325,134500,425587770,8670,8670,8670,8670,0
20250325,134400,425587770,8670,8670,8670,8670,11
20250325,134300,425492400,8670,8670,8670,8670,0
20250325,134200,425492400,8670,8670,8670,8670,0
20250325,134100,425492400,8670,8680,8680,8670,451
20250325,134000,421581580,8680,8680,8680,8680,2
20250325,133900,421564220,8680,8680,8680,8680,0
20250325,133800,421564220,8680,8680,8680,8680,250
20250325,133700,419394220,8680,8670,8680,8670,949
20250325,133600,411158390,8670,8680,8680,8670,1385
20250325,133500,399136770,8690,8690,8690,8690,1006
20250325,133400,390394630,8700,8710,8720,8700,543
20250325,133300,385670170,8720,8720,8720,8720,2
20250325,133200,385652730,8710,8710,8710,8710,8
20250325,133100,385583050,8710,8710,8710,8710,500
20250325,133000,381228050,8710,8710,8710,8710,0
20250325,132900,381228050,8710,8720,8720,8710,304
20250325,132800,378577360,8740,8740,8740,8740,87
20250325,132700,377816980,8720,8720,8720,8720,0
20250325,132600,377816980,8720,8720,8720,8720,72
20250325,132500,377189140,8730,8730,8730,8730,157
20250325,132400,375818530,8740,8740,8740,8740,0
20250325,132300,375818530,8740,8740,8740,8740,0
20250325,132200,375818530,8740,8740,8740,8740,0
20250325,132100,375818530,8740,8740,8740,8740,0
20250325,132000,375818530,8740,8740,8740,8740,88
20250325,131900,375049410,8760,8760,8760,8760,5
20250325,131800,375005610,8740,8760,8760,8740,50
20250325,131700,374568090,8760,8760,8760,8760,0
20250325,131600,374568090,8760,8760,8760,8760,0
20250325,131500,374568090,8760,8760,8760,8760,0
20250325,131400,374568090,8760,8760,8760,8760,336
20250325,131300,371624730,8760,8760,8760,8760,0
20250325,131200,371624730,8760,8760,8760,8760,190
20250325,131100,369960330,8750,8750,8750,8750,0
20250325,131000,369960330,8750,8750,8750,8750,0
20250325,130900,369960330,8750,8750,8750,8750,11
20250325,130800,369864080,8750,8750,8750,8750,0
20250325,130700,369864080,8750,8750,8750,8750,0
20250325,130600,369864080,8750,8750,8750,8750,0
20250325,130500,369864080,8750,8750,8750,8750,0
20250325,130400,369864080,8750,8750,8750,8750,0
20250325,130300,369864080,8750,8750,8750,8750,0
20250325,130200,369864080,8750,8750,8750,8750,0
20250325,130100,369864080,8750,8750,8750,8750,0
20250325,130000,369864080,8750,8750,8750,8750,0
20250325,125900,369864080,8750,8750,8750,8750,0
20250325,125800,369864080,8750,8750,8750,8750,0
20250325,125700,369864080,8750,8750,8750,8750,0
20250325,125600,369864080,8750,8750,8750,8750,0
20250325,125500,369864080,8750,8750,8750,8750,109
20250325,125400,368910330,8750,8750,8750,8750,3
20250325,125300,368884080,8750,8750,8750,8750,13
20250325,125200,368770330,8750,8750,8750,8750,0
20250325,125100,368770330,8750,8750,8750,8750,5
20250325,125000,368726580,8750,8750,8750,8750,2
20250325,124900,368709080,8750,8750,8750,8750,0
20250325,124800,368709080,8750,8750,8750,8750,0
20250325,124700,368709080,8750,8750,8750,8750,0
20250325,124600,368709080,8750,8750,8750,8750,8
20250325,124500,368639080,8720,8720,8720,8720,0
20250325,124400,368639080,8720,8720,8720,8720,0
20250325,124300,368639080,8720,8720,8720,8720,11
20250325,124200,368543160,8720,8720,8720,8720,0
20250325,124100,368543160,8720,8720,8720,8720,0
20250325,124000,368543160,8720,8720,8720,8720,0
20250325,123900,368543160,8720,8770,8770,8720,37
20250325,123800,368219920,8770,8770,8770,8770,0
20250325,123700,368219920,8770,8770,8770,8770,0
20250325,123600,368219920,8770,8770,8770,8770,0
20250325,123500,368219920,8770,8770,8770,8770,0
20250325,123400,368219920,8770,8770,8770,8770,23
20250325,123300,368018210,8740,8740,8740,8740,0
20250325,123200,368018210,8740,8740,8740,8740,1
20250325,123100,368009470,8745,8745,8745,8745,0
20250325,123000,368009470,8745,8745,8745,8745,0
20250325,122900,368009470,8745,8745,8745,8745,0
20250325,122800,368009470,8745,8745,8745,8745,0
20250325,122700,368009470,8745,8745,8745,8745,1
20250325,122600,368000725,8720,8720,8720,8720,0
20250325,122500,368000725,8720,8775,8775,8710,206
20250325,122400,366204200,8820,8820,8820,8820,0
20250325,122300,366204200,8820,8820,8820,8820,25
20250325,122200,365983700,8820,8820,8820,8820,0
20250325,122100,365983700,8820,8820,8820,8820,0
20250325,122000,365983700,8820,8820,8820,8820,0
20250325,121900,365983700,8820,8820,8820,8820,0
20250325,121800,365983700,8820,8820,8820,8820,0
20250325,121700,365983700,8820,8820,8820,8820,0
20250325,121600,365983700,8820,8820,8820,8820,0
20250325,121500,365983700,8820,8820,8820,8820,0
20250325,121400,365983700,8820,8820,8820,8820,1
20250325,121300,365974880,8720,8710,8720,8710,375
20250325,121200,362707260,8710,8710,8710,8710,4
20250325,121100,362672420,8710,8700,8710,8700,83
20250325,121000,361950190,8680,8680,8680,8680,0
20250325,120900,361950190,8680,8690,8690,8680,128
20250325,120800,360838970,8690,8705,8705,8690,134
20250325,120700,359674165,8710,8710,8710,8710,0
20250325,120600,359674165,8710,8710,8710,8710,0
20250325,120500,359674165,8710,8710,8710,8710,0
20250325,120400,359674165,8710,8710,8710,8710,0
20250325,120300,359674165,8710,8710,8710,8710,0
20250325,120200,359674165,8710,8710,8710,8710,0
20250325,120100,359674165,8710,8710,8710,8710,0
20250325,120000,359674165,8710,8710,8710,8710,0
20250325,115900,359674165,8710,8710,8710,8710,50
20250325,115800,359238665,8710,8710,8710,8710,1
20250325,115700,359229955,8670,8670,8670,8670,0
20250325,115600,359229955,8670,8670,8670,8670,0
20250325,115500,359229955,8670,8670,8670,8670,0
20250325,115400,359229955,8670,8670,8670,8670,0
20250325,115300,359229955,8670,8690,8690,8670,191
20250325,115200,357572265,8700,8700,8700,8700,170
20250325,115100,356093265,8700,8700,8700,8700,0
20250325,115000,356093265,8700,8700,8700,8700,0
20250325,114900,356093265,8700,8700,8700,8700,111
20250325,114800,355127565,8700,8700,8700,8700,0
20250325,114700,355127565,8700,8700,8700,8700,0
20250325,114600,355127565,8700,8700,8700,8700,0
20250325,114500,355127565,8700,8700,8700,8700,0
20250325,114400,355127565,8700,8700,8700,8700,130
20250325,114300,353996565,8700,8700,8700,8700,0
20250325,114200,353996565,8700,8700,8700,8700,0
20250325,114100,353996565,8700,8700,8700,8700,0
20250325,114000,353996565,8700,8700,8700,8700,0
20250325,113900,353996565,8700,8700,8700,8700,0
20250325,113800,353996565,8700,8710,8710,8700,57
20250325,113700,353500535,8710,8710,8710,8710,3
20250325,113600,353474405,8710,8710,8710,8710,7
20250325,113500,353413435,8710,8710,8710,8710,10
20250325,113400,353326335,8720,8720,8720,8720,1
20250325,113300,353317615,8710,8720,8720,8710,99
20250325,113200,352455205,8720,8720,8720,8720,3
20250325,113100,352429045,8720,8720,8720,8720,0
20250325,113000,352429045,8720,8720,8720,8720,110
20250325,112900,351469845,8750,8750,8750,8750,0
20250325,112800,351469845,8750,8750,8750,8750,1
20250325,112700,351461095,8700,8700,8700,8700,3900
20250325,112600,317531095,8700,8730,8730,8700,381
20250325,112500,314216235,8710,8730,8730,8710,222
20250325,112400,312280935,8730,8750,8750,8730,107
20250325,112300,311344705,8750,8750,8750,8750,151
20250325,112200,310023455,8750,8750,8750,8750,0
20250325,112100,310023455,8750,8770,8770,8750,156
20250325,112000,308658435,8770,8780,8780,8760,1928
20250325,111900,291749915,8780,8770,8780,8770,26
20250325,111800,291521885,8770,8790,8790,8770,903
20250325,111700,283595815,8790,8790,8790,8790,1
20250325,111600,283587025,8800,8810,8830,8790,11
20250325,111500,283490235,8770,8770,8770,8770,0
20250325,111400,283490235,8770,8790,8790,8770,1202
20250325,111300,272936745,8780,8780,8780,8780,143
20250325,111200,271681205,8780,8790,8790,8780,2
20250325,111100,271663635,8780,8790,8790,8780,1049
20250325,111000,262453115,8780,8780,8780,8780,0
20250325,110900,262453115,8780,8790,8790,8780,865
20250325,110800,254850885,8830,8830,8830,8830,0
20250325,110700,254850885,8830,8830,8830,8830,0
20250325,110600,254850885,8830,8790,8830,8790,43
20250325,110500,254472875,8790,8790,8790,8790,0
20250325,110400,254472875,8790,8790,8790,8790,0
20250325,110300,254472875,8790,8790,8790,8790,0
20250325,110200,254472875,8790,8790,8790,8790,0
20250325,110100,254472875,8790,8810,8810,8790,122
20250325,110000,253400355,8810,8810,8810,8810,3
20250325,105900,253373925,8830,8830,8830,8830,0
20250325,105800,253373925,8830,8830,8830,8830,0
20250325,105700,253373925,8830,8830,8830,8830,1
20250325,105600,253365095,8830,8830,8830,8830,0
20250325,105500,253365095,8830,8830,8830,8830,0
20250325,105400,253365095,8830,8820,8830,8780,1615
20250325,105300,239150075,8820,8830,8830,8820,1142
20250325,105200,229073305,8830,8840,8840,8830,73
20250325,105100,228428235,8840,8850,8850,8840,652
20250325,105000,222663775,8870,8870,8870,8870,0
20250325,104900,222663775,8870,8870,8870,8870,0
20250325,104800,222663775,8870,8870,8870,8870,0
20250325,104700,222663775,8870,8870,8870,8870,0
20250325,104600,222663775,8870,8870,8870,8870,0
20250325,104500,222663775,8870,8870,8870,8870,0
20250325,104400,222663775,8870,8870,8870,8870,0
20250325,104300,222663775,8870,8870,8870,8870,431
20250325,104200,218840805,8840,8870,8870,8840,763
20250325,104100,212093965,8870,8870,8870,8870,0
20250325,104000,212093965,8870,8870,8870,8870,0
20250325,103900,212093965,8870,8870,8870,8870,0
20250325,103800,212093965,8870,8870,8870,8870,0
20250325,103700,212093965,8870,8870,8870,8870,33
20250325,103600,211801255,8870,8870,8870,8870,117
20250325,103500,210763465,8870,8840,8870,8830,95
20250325,103400,209923365,8830,8840,8840,8830,100
20250325,103300,209039725,8840,8850,8850,8840,260
20250325,103200,206739705,8860,8860,8860,8860,0
20250325,103100,206739705,8860,8880,8880,8860,27
20250325,103000,206500385,8860,8860,8860,8860,28
20250325,102900,206252305,8880,8880,8880,8880,0
20250325,102800,206252305,8880,8880,8880,8880,0
20250325,102700,206252305,8880,8880,8880,8880,0
20250325,102600,206252305,8880,8880,8880,8880,0
20250325,102500,206252305,8880,8880,8880,8880,0
20250325,102400,206252305,8880,8880,8880,8880,0
20250325,102300,206252305,8880,8880,8880,8880,20
20250325,102200,206074705,8880,8880,8880,8880,0
20250325,102100,206074705,8880,8860,8880,8850,101
20250325,102000,205180805,8860,8860,8860,8860,0
20250325,101900,205180805,8860,8860,8860,8860,0
20250325,101800,205180805,8860,8880,8880,8860,1270
20250325,101700,193927305,8880,8880,8880,8880,0
20250325,101600,193927305,8880,8880,8880,8880,110
20250325,101500,192950505,8910,8910,8910,8910,0
20250325,101400,192950505,8910,8910,8910,8910,4
20250325,101300,192914865,8910,8910,8910,8910,5
20250325,101200,192870315,8880,8880,8880,8880,50
20250325,101100,192426315,8880,8880,8880,8880,0
20250325,101000,192426315,8880,8880,8880,8880,9
20250325,100900,192346395,8870,8870,8870,8870,10
20250325,100800,192257695,8880,8880,8880,8880,1
20250325,100700,192248815,8880,8880,8880,8880,230
20250325,100600,190206415,8880,8880,8880,8880,5
20250325,100500,190162015,8880,8880,8880,8880,0
20250325,100400,190162015,8880,8880,8880,8880,0
20250325,100300,190162015,8880,8880,8880,8880,514
20250325,100200,185597695,8890,8890,8890,8890,80
20250325,100100,184886495,8910,8910,8910,8910,0
20250325,100000,184886495,8910,8910,8910,8910,10
20250325,095900,184797395,8905,8905,8905,8905,5
20250325,095800,184752870,8870,8870,8870,8870,0
20250325,095700,184752870,8870,8870,8870,8870,0
20250325,095600,184752870,8870,8870,8870,8870,0
20250325,095500,184752870,8870,8870,8870,8870,50
20250325,095400,184309370,8870,8880,8880,8870,108
20250325,095300,183351400,8890,8890,8890,8890,3
20250325,095200,183324730,8890,8890,8890,8890,0
20250325,095100,183324730,8890,8890,8890,8890,0
20250325,095000,183324730,8890,8890,8890,8890,14
20250325,094900,183200270,8930,8930,8930,8930,0
20250325,094800,183200270,8930,8930,8930,8930,5
20250325,094700,183155620,8880,8900,8900,8880,158
20250325,094600,181749460,8900,8900,8960,8900,1119
20250325,094500,171790060,8900,8900,8900,8900,0
20250325,094400,171790060,8900,8900,8900,8840,132
20250325,094300,170621260,8870,8880,8880,8860,115
20250325,094200,169602200,8880,8880,8880,8880,20
20250325,094100,169424600,8900,8900,8900,8900,0
20250325,094000,169424600,8900,8900,8900,8900,0
20250325,093900,169424600,8900,8900,8900,8900,2
20250325,093800,169406800,8910,8910,8910,8910,0
20250325,093700,169406800,8910,8870,8910,8870,473
20250325,093600,165204370,8870,8830,8870,8830,61
20250325,093500,164665700,8870,8870,8870,8870,2
20250325,093400,164647960,8820,8840,8840,8810,1780
20250325,093300,148953330,8930,8880,8930,8880,340
20250325,093200,145920730,8880,8880,8880,8880,0
20250325,093100,145920730,8880,8880,8880,8880,24
20250325,093000,145707610,8880,8860,8880,8860,149
20250325,092900,144387110,8840,8840,8840,8840,0
20250325,092800,144387110,8840,8870,8870,8840,1065
20250325,092700,134959090,8900,8900,8900,8900,25
20250325,092600,134736590,8880,8900,8900,8880,561
20250325,092500,129753390,8890,8890,8890,8890,0
20250325,092400,129753390,8890,8910,9020,8890,1000
20250325,092300,120843940,8890,8900,8900,8890,930
20250325,092200,112576060,8920,8920,8920,8920,11
20250325,092100,112477940,8920,8920,8920,8920,15
20250325,092000,112344140,8890,8900,8900,8890,133
20250325,091900,111160470,8920,8910,8920,8910,97
20250325,091800,110296050,8890,8870,8890,8870,988
20250325,091700,101526610,8870,8890,8890,8870,760
20250325,091600,94780280,8890,8930,8930,8890,320
20250325,091500,91929120,8980,8960,8990,8940,1061
20250325,091400,82436400,9020,9020,9020,9020,103
20250325,091300,81507340,9030,8990,9030,8990,65
20250325,091200,80922470,8990,8990,8990,8990,3
20250325,091100,80895500,8970,9010,9010,8970,145
20250325,091000,79594450,8970,8980,8980,8970,475
20250325,090900,75331000,8980,9020,9030,8980,35
20250325,090800,75015960,8980,8980,8980,8980,98
20250325,090700,74135920,8970,9020,9030,8970,794
20250325,090600,66999110,9040,9040,9040,9000,158
20250325,090500,65575790,9040,8990,9070,8990,410
20250325,090400,61878620,8990,9020,9020,8990,372
20250325,090300,58525620,9080,9070,9080,9070,549
20250325,090200,53546090,9060,9000,9060,9000,466
20250325,090100,49331360,9050,8970,9050,8950,625
20250325,090000,43694150,8970,9150,9150,8960,4503