KissMeData/300080/min/candle-20250321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,211500,999421640,19900,19900,19900,19900,3353
20250321,211400,999421640,19900,19900,19900,19900,0
20250321,211300,999421640,19900,19900,19900,19900,0
20250321,211200,999421640,19900,19900,19900,19900,0
20250321,211100,999421640,19900,19900,19900,19900,0
20250321,211000,999421640,19900,19900,19900,19900,0
20250321,210900,999421640,19900,19900,19900,19900,0
20250321,210800,999421640,19900,19900,19900,19900,0
20250321,210700,999421640,19900,19900,19900,19900,0
20250321,210600,999421640,19900,19900,19900,19900,0
20250321,210500,999421640,19900,19900,19900,19900,0
20250321,210400,999421640,19900,19900,19900,19900,0
20250321,210300,999421640,19900,19900,19900,19900,0
20250321,210200,999421640,19900,19900,19900,19900,0
20250321,210100,999421640,19900,19900,19900,19900,0
20250321,210000,999421640,19900,19900,19900,19900,0
20250321,205900,999421640,19900,19900,19900,19900,0
20250321,205800,999421640,19900,19900,19900,19900,0
20250321,205700,999421640,19900,19900,19900,19900,0
20250321,205600,999421640,19900,19900,19900,19900,0
20250321,205500,999421640,19900,19900,19900,19900,0
20250321,205400,999421640,19900,19900,19900,19900,0
20250321,205300,999421640,19900,19900,19900,19900,0
20250321,205200,999421640,19900,19900,19900,19900,0
20250321,205100,999421640,19900,19900,19900,19900,0
20250321,205000,999421640,19900,19900,19900,19900,0
20250321,204900,999421640,19900,19900,19900,19900,0
20250321,204800,999421640,19900,19900,19900,19900,0
20250321,204700,999421640,19900,19900,19900,19900,0
20250321,204600,999421640,19900,19900,19900,19900,0
20250321,204500,999421640,19900,19900,19900,19900,3353
20250321,204400,999421640,19900,19900,19900,19900,0
20250321,204300,999421640,19900,19900,19900,19900,0
20250321,204200,999421640,19900,19900,19900,19900,0
20250321,204100,999421640,19900,19900,19900,19900,0
20250321,204000,999421640,19900,19900,19900,19900,0
20250321,203900,999421640,19900,19900,19900,19900,0
20250321,203800,999421640,19900,19900,19900,19900,0
20250321,203700,999421640,19900,19900,19900,19900,0
20250321,203600,999421640,19900,19900,19900,19900,0
20250321,203500,999421640,19900,19900,19900,19900,0
20250321,203400,999421640,19900,19900,19900,19900,0
20250321,203300,999421640,19900,19900,19900,19900,0
20250321,203200,999421640,19900,19900,19900,19900,0
20250321,203100,999421640,19900,19900,19900,19900,0
20250321,203000,999421640,19900,19900,19900,19900,0
20250321,202900,999421640,19900,19900,19900,19900,0
20250321,202800,999421640,19900,19900,19900,19900,0
20250321,202700,999421640,19900,19900,19900,19900,0
20250321,202600,999421640,19900,19900,19900,19900,0
20250321,202500,999421640,19900,19900,19900,19900,0
20250321,202400,999421640,19900,19900,19900,19900,0
20250321,202300,999421640,19900,19900,19900,19900,0
20250321,202200,999421640,19900,19900,19900,19900,0
20250321,202100,999421640,19900,19900,19900,19900,0
20250321,202000,999421640,19900,19900,19900,19900,0
20250321,201900,999421640,19900,19900,19900,19900,0
20250321,201800,999421640,19900,19900,19900,19900,0
20250321,201700,999421640,19900,19900,19900,19900,0
20250321,201600,999421640,19900,19900,19900,19900,0
20250321,201500,999421640,19900,19900,19900,19900,3353
20250321,201400,999421640,19900,19900,19900,19900,0
20250321,201300,999421640,19900,19900,19900,19900,0
20250321,201200,999421640,19900,19900,19900,19900,0
20250321,201100,999421640,19900,19900,19900,19900,0
20250321,201000,999421640,19900,19900,19900,19900,0
20250321,200900,999421640,19900,19900,19900,19900,0
20250321,200800,999421640,19900,19900,19900,19900,0
20250321,200700,999421640,19900,19900,19900,19900,0
20250321,200600,999421640,19900,19900,19900,19900,0
20250321,200500,999421640,19900,19900,19900,19900,0
20250321,200400,999421640,19900,19900,19900,19900,0
20250321,200300,999421640,19900,19900,19900,19900,0
20250321,200200,999421640,19900,19900,19900,19900,0
20250321,200100,999421640,19900,19900,19900,19900,0
20250321,200000,999421640,19900,19900,19900,19900,0
20250321,195900,999421640,19900,19900,19900,19900,0
20250321,195800,999421640,19900,19900,19900,19900,0
20250321,195700,999421640,19900,19900,19900,19900,0
20250321,195600,999421640,19900,19900,19900,19900,0
20250321,195500,999421640,19900,19900,19900,19900,0
20250321,195400,999421640,19900,19900,19900,19900,0
20250321,195300,999421640,19900,19900,19900,19900,0
20250321,195200,999421640,19900,19900,19900,19900,0
20250321,195100,999421640,19900,19900,19900,19900,0
20250321,195000,999421640,19900,19900,19900,19900,0
20250321,194900,999421640,19900,19900,19900,19900,0
20250321,194800,999421640,19900,19900,19900,19900,0
20250321,194700,999421640,19900,19900,19900,19900,0
20250321,194600,999421640,19900,19900,19900,19900,0
20250321,194500,999421640,19900,19900,19900,19900,3353
20250321,194400,999421640,19900,19900,19900,19900,0
20250321,194300,999421640,19900,19900,19900,19900,0
20250321,194200,999421640,19900,19900,19900,19900,0
20250321,194100,999421640,19900,19900,19900,19900,0
20250321,194000,999421640,19900,19900,19900,19900,0
20250321,193900,999421640,19900,19900,19900,19900,0
20250321,193800,999421640,19900,19900,19900,19900,0
20250321,193700,999421640,19900,19900,19900,19900,0
20250321,193600,999421640,19900,19900,19900,19900,0
20250321,193500,999421640,19900,19900,19900,19900,0
20250321,193400,999421640,19900,19900,19900,19900,0
20250321,193300,999421640,19900,19900,19900,19900,0
20250321,193200,999421640,19900,19900,19900,19900,0
20250321,193100,999421640,19900,19900,19900,19900,0
20250321,193000,999421640,19900,19900,19900,19900,0
20250321,192900,999421640,19900,19900,19900,19900,0
20250321,192800,999421640,19900,19900,19900,19900,0
20250321,192700,999421640,19900,19900,19900,19900,0
20250321,192600,999421640,19900,19900,19900,19900,0
20250321,192500,999421640,19900,19900,19900,19900,0
20250321,192400,999421640,19900,19900,19900,19900,0
20250321,192300,999421640,19900,19900,19900,19900,0
20250321,192200,999421640,19900,19900,19900,19900,0
20250321,192100,999421640,19900,19900,19900,19900,0
20250321,192000,999421640,19900,19900,19900,19900,0
20250321,191900,999421640,19900,19900,19900,19900,0
20250321,191800,999421640,19900,19900,19900,19900,0
20250321,191700,999421640,19900,19900,19900,19900,0
20250321,191600,999421640,19900,19900,19900,19900,0
20250321,191500,999421640,19900,19900,19900,19900,3353
20250321,191400,999421640,19900,19900,19900,19900,0
20250321,191300,999421640,19900,19900,19900,19900,0
20250321,191200,999421640,19900,19900,19900,19900,0
20250321,191100,999421640,19900,19900,19900,19900,0
20250321,191000,999421640,19900,19900,19900,19900,0
20250321,190900,999421640,19900,19900,19900,19900,0
20250321,190800,999421640,19900,19900,19900,19900,0
20250321,190700,999421640,19900,19900,19900,19900,0
20250321,190600,999421640,19900,19900,19900,19900,0
20250321,190500,999421640,19900,19900,19900,19900,0
20250321,190400,999421640,19900,19900,19900,19900,0
20250321,190300,999421640,19900,19900,19900,19900,0
20250321,190200,999421640,19900,19900,19900,19900,0
20250321,190100,999421640,19900,19900,19900,19900,0
20250321,190000,999421640,19900,19900,19900,19900,0
20250321,185900,999421640,19900,19900,19900,19900,0
20250321,185800,999421640,19900,19900,19900,19900,0
20250321,185700,999421640,19900,19900,19900,19900,0
20250321,185600,999421640,19900,19900,19900,19900,0
20250321,185500,999421640,19900,19900,19900,19900,0
20250321,185400,999421640,19900,19900,19900,19900,0
20250321,185300,999421640,19900,19900,19900,19900,0
20250321,185200,999421640,19900,19900,19900,19900,0
20250321,185100,999421640,19900,19900,19900,19900,0
20250321,185000,999421640,19900,19900,19900,19900,0
20250321,184900,999421640,19900,19900,19900,19900,0
20250321,184800,999421640,19900,19900,19900,19900,0
20250321,184700,999421640,19900,19900,19900,19900,0
20250321,184600,999421640,19900,19900,19900,19900,0
20250321,184500,999421640,19900,19900,19900,19900,3353
20250321,184400,999421640,19900,19900,19900,19900,0
20250321,184300,999421640,19900,19900,19900,19900,0
20250321,184200,999421640,19900,19900,19900,19900,0
20250321,184100,999421640,19900,19900,19900,19900,0
20250321,184000,999421640,19900,19900,19900,19900,0
20250321,183900,999421640,19900,19900,19900,19900,0
20250321,183800,999421640,19900,19900,19900,19900,0
20250321,183700,999421640,19900,19900,19900,19900,0
20250321,183600,999421640,19900,19900,19900,19900,0
20250321,183500,999421640,19900,19900,19900,19900,0
20250321,183400,999421640,19900,19900,19900,19900,0
20250321,183300,999421640,19900,19900,19900,19900,0
20250321,183200,999421640,19900,19900,19900,19900,0
20250321,183100,999421640,19900,19900,19900,19900,0
20250321,183000,999421640,19900,19900,19900,19900,0
20250321,182900,999421640,19900,19900,19900,19900,0
20250321,182800,999421640,19900,19900,19900,19900,0
20250321,182700,999421640,19900,19900,19900,19900,0
20250321,182600,999421640,19900,19900,19900,19900,0
20250321,182500,999421640,19900,19900,19900,19900,0
20250321,182400,999421640,19900,19900,19900,19900,0
20250321,182300,999421640,19900,19900,19900,19900,0
20250321,182200,999421640,19900,19900,19900,19900,0
20250321,182100,999421640,19900,19900,19900,19900,0
20250321,182000,999421640,19900,19900,19900,19900,0
20250321,181900,999421640,19900,19900,19900,19900,0
20250321,181800,999421640,19900,19900,19900,19900,0
20250321,181700,999421640,19900,19900,19900,19900,0
20250321,181600,999421640,19900,19900,19900,19900,0
20250321,181500,999421640,19900,19900,19900,19900,3353
20250321,181400,999421640,19900,19900,19900,19900,0
20250321,181300,999421640,19900,19900,19900,19900,0
20250321,181200,999421640,19900,19900,19900,19900,0
20250321,181100,999421640,19900,19900,19900,19900,0
20250321,181000,999421640,19900,19900,19900,19900,0
20250321,180900,999421640,19900,19900,19900,19900,0
20250321,180800,999421640,19900,19900,19900,19900,0
20250321,180700,999421640,19900,19900,19900,19900,0
20250321,180600,999421640,19900,19900,19900,19900,0
20250321,180500,999421640,19900,19900,19900,19900,0
20250321,180400,999421640,19900,19900,19900,19900,0
20250321,180300,999421640,19900,19900,19900,19900,0
20250321,180200,999421640,19900,19900,19900,19900,0
20250321,180100,999421640,19900,19900,19900,19900,0
20250321,180000,999421640,19900,19900,19900,19900,0
20250321,175900,999421640,19900,19900,19900,19900,0
20250321,175800,999421640,19900,19900,19900,19900,0
20250321,175700,999421640,19900,19900,19900,19900,0
20250321,175600,999421640,19900,19900,19900,19900,0
20250321,175500,999421640,19900,19900,19900,19900,0
20250321,175400,999421640,19900,19900,19900,19900,0
20250321,175300,999421640,19900,19900,19900,19900,0
20250321,175200,999421640,19900,19900,19900,19900,0
20250321,175100,999421640,19900,19900,19900,19900,0
20250321,175000,999421640,19900,19900,19900,19900,0
20250321,174900,999421640,19900,19900,19900,19900,0
20250321,174800,999421640,19900,19900,19900,19900,0
20250321,174700,999421640,19900,19900,19900,19900,0
20250321,174600,999421640,19900,19900,19900,19900,0
20250321,174500,999421640,19900,19900,19900,19900,3353
20250321,174400,999421640,19900,19900,19900,19900,0
20250321,174300,999421640,19900,19900,19900,19900,0
20250321,174200,999421640,19900,19900,19900,19900,0
20250321,174100,999421640,19900,19900,19900,19900,0
20250321,174000,999421640,19900,19900,19900,19900,0
20250321,173900,999421640,19900,19900,19900,19900,0
20250321,173800,999421640,19900,19900,19900,19900,0
20250321,173700,999421640,19900,19900,19900,19900,0
20250321,173600,999421640,19900,19900,19900,19900,0
20250321,173500,999421640,19900,19900,19900,19900,0
20250321,173400,999421640,19900,19900,19900,19900,0
20250321,173300,999421640,19900,19900,19900,19900,0
20250321,173200,999421640,19900,19900,19900,19900,0
20250321,173100,999421640,19900,19900,19900,19900,0
20250321,173000,999421640,19900,19900,19900,19900,0
20250321,172900,999421640,19900,19900,19900,19900,0
20250321,172800,999421640,19900,19900,19900,19900,0
20250321,172700,999421640,19900,19900,19900,19900,0
20250321,172600,999421640,19900,19900,19900,19900,0
20250321,172500,999421640,19900,19900,19900,19900,0
20250321,172400,999421640,19900,19900,19900,19900,0
20250321,172300,999421640,19900,19900,19900,19900,0
20250321,172200,999421640,19900,19900,19900,19900,0
20250321,172100,999421640,19900,19900,19900,19900,0
20250321,172000,999421640,19900,19900,19900,19900,0
20250321,171900,999421640,19900,19900,19900,19900,0
20250321,171800,999421640,19900,19900,19900,19900,0
20250321,171700,999421640,19900,19900,19900,19900,0
20250321,171600,999421640,19900,19900,19900,19900,0
20250321,171500,999421640,19900,19900,19900,19900,3353
20250321,171400,999421640,19900,19900,19900,19900,0
20250321,171300,999421640,19900,19900,19900,19900,0
20250321,171200,999421640,19900,19900,19900,19900,0
20250321,171100,999421640,19900,19900,19900,19900,0
20250321,171000,999421640,19900,19900,19900,19900,0
20250321,170900,999421640,19900,19900,19900,19900,0
20250321,170800,999421640,19900,19900,19900,19900,0
20250321,170700,999421640,19900,19900,19900,19900,0
20250321,170600,999421640,19900,19900,19900,19900,0
20250321,170500,999421640,19900,19900,19900,19900,0
20250321,170400,999421640,19900,19900,19900,19900,0
20250321,170300,999421640,19900,19900,19900,19900,0
20250321,170200,999421640,19900,19900,19900,19900,0
20250321,170100,999421640,19900,19900,19900,19900,0
20250321,170000,999421640,19900,19900,19900,19900,0
20250321,165900,999421640,19900,19900,19900,19900,0
20250321,165800,999421640,19900,19900,19900,19900,0
20250321,165700,999421640,19900,19900,19900,19900,0
20250321,165600,999421640,19900,19900,19900,19900,0
20250321,165500,999421640,19900,19900,19900,19900,0
20250321,165400,999421640,19900,19900,19900,19900,0
20250321,165300,999421640,19900,19900,19900,19900,0
20250321,165200,999421640,19900,19900,19900,19900,0
20250321,165100,999421640,19900,19900,19900,19900,0
20250321,165000,999421640,19900,19900,19900,19900,0
20250321,164900,999421640,19900,19900,19900,19900,0
20250321,164800,999421640,19900,19900,19900,19900,0
20250321,164700,999421640,19900,19900,19900,19900,0
20250321,164600,999421640,19900,19900,19900,19900,0
20250321,164500,999421640,19900,19900,19900,19900,3353
20250321,164400,999421640,19900,19900,19900,19900,0
20250321,164300,999421640,19900,19900,19900,19900,0
20250321,164200,999421640,19900,19900,19900,19900,0
20250321,164100,999421640,19900,19900,19900,19900,0
20250321,164000,999421640,19900,19900,19900,19900,0
20250321,163900,999421640,19900,19900,19900,19900,0
20250321,163800,999421640,19900,19900,19900,19900,0
20250321,163700,999421640,19900,19900,19900,19900,0
20250321,163600,999421640,19900,19900,19900,19900,0
20250321,163500,999421640,19900,19900,19900,19900,0
20250321,163400,999421640,19900,19900,19900,19900,0
20250321,163300,999421640,19900,19900,19900,19900,0
20250321,163200,999421640,19900,19900,19900,19900,0
20250321,163100,999421640,19900,19900,19900,19900,0
20250321,163000,999421640,19900,19900,19900,19900,0
20250321,162900,999421640,19900,19900,19900,19900,0
20250321,162800,999421640,19900,19900,19900,19900,0
20250321,162700,999421640,19900,19900,19900,19900,0
20250321,162600,999421640,19900,19900,19900,19900,0
20250321,162500,999421640,19900,19900,19900,19900,0
20250321,162400,999421640,19900,19900,19900,19900,0
20250321,162300,999421640,19900,19900,19900,19900,0
20250321,162200,999421640,19900,19900,19900,19900,0
20250321,162100,999421640,19900,19900,19900,19900,0
20250321,162000,999421640,19900,19900,19900,19900,0
20250321,161900,999421640,19900,19900,19900,19900,0
20250321,161800,999421640,19900,19900,19900,19900,0
20250321,161700,999421640,19900,19900,19900,19900,0
20250321,161600,999421640,19900,19900,19900,19900,0
20250321,161500,999421640,19900,19900,19900,19900,3353
20250321,161400,999421640,19900,19900,19900,19900,0
20250321,161300,999421640,19900,19900,19900,19900,0
20250321,161200,999421640,19900,19900,19900,19900,0
20250321,161100,999421640,19900,19900,19900,19900,0
20250321,161000,999421640,19900,19900,19900,19900,0
20250321,160900,999421640,19900,19900,19900,19900,0
20250321,160800,999421640,19900,19900,19900,19900,0
20250321,160700,999421640,19900,19900,19900,19900,0
20250321,160600,999421640,19900,19900,19900,19900,0
20250321,160500,999421640,19900,19900,19900,19900,0
20250321,160400,999421640,19900,19900,19900,19900,0
20250321,160300,999421640,19900,19900,19900,19900,0
20250321,160200,999421640,19900,19900,19900,19900,0
20250321,160100,999421640,19900,19900,19900,19900,0
20250321,160000,999421640,19900,19900,19900,19900,0
20250321,155900,999421640,19900,19900,19900,19900,0
20250321,155800,999421640,19900,19900,19900,19900,0
20250321,155700,999421640,19900,19900,19900,19900,0
20250321,155600,999421640,19900,19900,19900,19900,0
20250321,155500,999421640,19900,19900,19900,19900,0
20250321,155400,999421640,19900,19900,19900,19900,0
20250321,155300,999421640,19900,19900,19900,19900,0
20250321,155200,999421640,19900,19900,19900,19900,0
20250321,155100,999421640,19900,19900,19900,19900,0
20250321,155000,999421640,19900,19900,19900,19900,0
20250321,154900,999421640,19900,19900,19900,19900,0
20250321,154800,999421640,19900,19900,19900,19900,0
20250321,154700,999421640,19900,19900,19900,19900,0
20250321,154600,999421640,19900,19900,19900,19900,0
20250321,154500,999421640,19900,19900,19900,19900,3353
20250321,154400,999421640,19900,19900,19900,19900,0
20250321,154300,999421640,19900,19900,19900,19900,0
20250321,154200,999421640,19900,19900,19900,19900,0
20250321,154100,999421640,19900,19900,19900,19900,0
20250321,154000,999421640,19900,19900,19900,19900,0
20250321,153900,999421640,19900,19900,19900,19900,0
20250321,153800,999421640,19900,19900,19900,19900,0
20250321,153700,999421640,19900,19900,19900,19900,0
20250321,153600,999421640,19900,19900,19900,19900,0
20250321,153500,999421640,19900,19900,19900,19900,0
20250321,153400,999421640,19900,19900,19900,19900,0
20250321,153300,999421640,19900,19900,19900,19900,0
20250321,153200,999421640,19900,19900,19900,19900,0
20250321,153100,999421640,19900,19900,19900,19900,0
20250321,153000,999421640,19900,19900,19900,19900,3353
20250321,152900,932696940,19880,19880,19880,19880,0
20250321,152800,932696940,19880,19880,19880,19880,0
20250321,152700,932696940,19880,19880,19880,19880,0
20250321,152600,932696940,19880,19880,19880,19880,0
20250321,152500,932696940,19880,19880,19880,19880,0
20250321,152400,932696940,19880,19880,19880,19880,0
20250321,152300,932696940,19880,19880,19880,19880,0
20250321,152200,932696940,19880,19880,19880,19880,0
20250321,152100,932696940,19880,19880,19880,19880,0
20250321,152000,932696940,19880,19880,19880,19880,0
20250321,151900,932696940,19880,19890,19890,19880,137
20250321,151800,929973010,19890,19900,19900,19890,262
20250321,151700,924760720,19890,19900,19900,19890,54
20250321,151600,923686140,19900,19900,19910,19900,411
20250321,151500,915506940,19900,19910,19910,19900,174
20250321,151400,912044310,19950,19900,19950,19900,94
20250321,151300,910173260,19900,19900,19900,19900,58
20250321,151200,909019060,19900,19900,19900,19900,166
20250321,151100,905715660,19900,19900,19900,19900,274
20250321,151000,900263060,19900,19900,19900,19890,85
20250321,150900,898571680,19900,19910,19910,19900,64
20250321,150800,897297580,19900,19910,19910,19900,760
20250321,150700,882171400,19910,19970,19970,19910,99
20250321,150600,880200080,19910,19920,19920,19910,315
20250321,150500,873926020,19920,19950,19950,19920,523
20250321,150400,863502270,19950,19950,19950,19950,70
20250321,150300,862105770,19950,19950,19950,19950,119
20250321,150200,859731720,19950,19980,19980,19950,280
20250321,150100,854142830,20000,19980,20000,19980,20
20250321,150000,853743170,19980,19980,19980,19980,28
20250321,145900,853183730,19980,19990,20000,19980,509
20250321,145800,843013460,20000,19990,20000,19990,88
20250321,145700,841254020,19990,19990,19990,19990,32
20250321,145600,840614340,19990,19980,19990,19980,30
20250321,145500,840014850,19990,19980,19990,19980,303
20250321,145400,833960620,19990,19990,19990,19990,3
20250321,145300,833900650,19990,20000,20000,19990,60
20250321,145200,832701200,20000,20000,20000,20000,1
20250321,145100,832681200,19990,19990,19990,19990,244
20250321,145000,827803640,19990,19990,19990,19990,10
20250321,144900,827603740,19990,19980,19990,19980,105
20250321,144800,825505790,19980,19990,19990,19980,46
20250321,144700,824586450,19990,19990,19990,19990,48
20250321,144600,823626930,19990,19990,19990,19990,51
20250321,144500,822607440,19990,19990,19990,19990,0
20250321,144400,822607440,19990,20000,20000,19990,85
20250321,144300,820907670,20000,20000,20000,20000,30
20250321,144200,820307670,19990,19990,19995,19990,143
20250321,144100,817448980,19985,19985,19985,19985,1
20250321,144000,817428995,19980,19980,19980,19980,2
20250321,143900,817389035,19960,19960,19960,19960,0
20250321,143800,817389035,19960,19980,19980,19950,77
20250321,143700,815851485,19980,19980,19980,19980,0
20250321,143600,815851485,19980,19980,19980,19980,17
20250321,143500,815511825,19980,20000,20000,19970,72
20250321,143400,814073305,20000,19980,20000,19980,30
20250321,143300,813473805,19980,19980,19980,19950,29
20250321,143200,812894895,19960,19960,19960,19960,4
20250321,143100,812815055,19960,19960,19960,19960,7
20250321,143000,812675335,19960,19960,19960,19960,3
20250321,142900,812615455,19950,19950,19950,19950,0
20250321,142800,812615455,19950,19930,19950,19910,220
20250321,142700,808231225,19940,19950,19950,19930,235
20250321,142600,803543465,19950,20050,20050,19940,1531
20250321,142500,772988615,19990,19990,19990,19990,87
20250321,142400,771249485,19990,19990,19990,19990,32
20250321,142300,770609805,19990,20000,20000,19990,177
20250321,142200,767070325,20150,20150,20150,20150,1
20250321,142100,767050175,20150,20150,20150,20150,27
20250321,142000,766506125,20150,20050,20150,20000,4114
20250321,141900,684222675,20050,20050,20050,20000,121
20250321,141800,681796725,20000,20150,20150,20000,4963
20250321,141700,582210925,20200,20200,20200,20200,0
20250321,141600,582210925,20200,20200,20200,20200,0
20250321,141500,582210925,20200,20150,20200,20150,12
20250321,141400,581968625,20200,20200,20200,20200,0
20250321,141300,581968625,20200,20200,20200,20200,0
20250321,141200,581968625,20200,20200,20200,20200,1
20250321,141100,581948425,20200,20200,20200,20200,0
20250321,141000,581948425,20200,20200,20200,20200,0
20250321,140900,581948425,20200,20200,20200,20200,0
20250321,140800,581948425,20200,20200,20200,20200,0
20250321,140700,581948425,20200,20200,20200,20200,50
20250321,140600,580938425,20150,20150,20150,20150,63
20250321,140500,579668975,20150,20150,20150,20150,15
20250321,140400,579366725,20150,20150,20150,20150,0
20250321,140300,579366725,20150,20200,20200,20150,8
20250321,140200,579205475,20200,20200,20200,20200,10
20250321,140100,579003475,20200,20200,20200,20200,40
20250321,140000,578195475,20200,20200,20200,20200,0
20250321,135900,578195475,20200,20200,20200,20200,0
20250321,135800,578195475,20200,20200,20200,20200,0
20250321,135700,578195475,20200,20200,20200,20200,0
20250321,135600,578195475,20200,20200,20200,20200,1
20250321,135500,578175275,20150,20150,20150,20150,0
20250321,135400,578175275,20150,20150,20150,20150,0
20250321,135300,578175275,20150,20150,20150,20150,0
20250321,135200,578175275,20150,20150,20150,20150,0
20250321,135100,578175275,20150,20150,20150,20150,0
20250321,135000,578175275,20150,20150,20150,20150,0
20250321,134900,578175275,20150,20150,20150,20150,126
20250321,134800,575636375,20150,20150,20150,20150,34
20250321,134700,574951275,20200,20200,20200,20200,0
20250321,134600,574951275,20200,20250,20250,20200,19
20250321,134500,574567425,20250,20250,20250,20250,167
20250321,134400,571185675,20150,20150,20150,20150,0
20250321,134300,571185675,20150,20150,20150,20150,0
20250321,134200,571185675,20150,20150,20150,20150,0
20250321,134100,571185675,20150,20150,20150,20150,0
20250321,134000,571185675,20150,20150,20150,20150,0
20250321,133900,571185675,20150,20150,20150,20150,51
20250321,133800,570158025,20150,20150,20150,20150,0
20250321,133700,570158025,20150,20150,20150,20150,0
20250321,133600,570158025,20150,20150,20150,20150,20
20250321,133500,569755025,20200,20200,20200,20200,0
20250321,133400,569755025,20200,20200,20200,20200,0
20250321,133300,569755025,20200,20200,20200,20200,42
20250321,133200,568906625,20150,20150,20150,20150,0
20250321,133100,568906625,20150,20150,20150,20150,0
20250321,133000,568906625,20150,20150,20150,20150,46
20250321,132900,567979725,20150,20150,20150,20150,100
20250321,132800,565964725,20200,20200,20200,20200,0
20250321,132700,565964725,20200,20200,20200,20200,152
20250321,132600,562894325,20100,20100,20100,20100,5
20250321,132500,562793825,20100,20100,20100,20100,59
20250321,132400,561607925,20100,20100,20100,20100,300
20250321,132300,555577925,20100,20100,20100,20100,0
20250321,132200,555577925,20100,20100,20100,20100,0
20250321,132100,555577925,20100,20175,20175,20100,116
20250321,132000,553244750,20100,20100,20100,20100,0
20250321,131900,553244750,20100,20100,20100,20100,0
20250321,131800,553244750,20100,20100,20100,20100,36
20250321,131700,552521150,20150,20150,20150,20150,1
20250321,131600,552501000,20100,20100,20100,20100,46
20250321,131500,551576400,20150,20150,20150,20150,0
20250321,131400,551576400,20150,20150,20150,20050,1442
20250321,131300,522596700,20150,20200,20200,20150,630
20250321,131200,509895650,20200,20200,20200,20200,20
20250321,131100,509491650,20150,20250,20250,20150,650
20250321,131000,496363350,20250,20250,20250,20250,0
20250321,130900,496363350,20250,20250,20250,20250,18
20250321,130800,495998850,20250,20300,20300,20250,124
20250321,130700,493487800,20300,20300,20300,20300,10
20250321,130600,493284800,20250,20250,20350,20250,26
20250321,130500,492758200,20250,20250,20250,20250,10
20250321,130400,492555700,20250,20250,20250,20250,0
20250321,130300,492555700,20250,20300,20300,20250,310
20250321,130200,486278150,20300,20300,20300,20300,181
20250321,130100,482603850,20300,20300,20300,20300,0
20250321,130000,482603850,20300,20300,20300,20300,1
20250321,125900,482583550,20350,20350,20350,20350,0
20250321,125800,482583550,20350,20350,20350,20350,0
20250321,125700,482583550,20350,20350,20350,20350,30
20250321,125600,481973050,20350,20350,20350,20350,0
20250321,125500,481973050,20350,20350,20350,20350,0
20250321,125400,481973050,20350,20350,20350,20350,33
20250321,125300,481301500,20350,20350,20350,20350,1
20250321,125200,481281150,20300,20300,20300,20300,4
20250321,125100,481199950,20300,20300,20300,20300,0
20250321,125000,481199950,20300,20300,20300,20300,0
20250321,124900,481199950,20300,20300,20300,20300,0
20250321,124800,481199950,20300,20300,20300,20300,0
20250321,124700,481199950,20300,20300,20300,20300,0
20250321,124600,481199950,20300,20300,20300,20300,110
20250321,124500,478966950,20300,20300,20300,20300,138
20250321,124400,476165550,20350,20350,20350,20350,0
20250321,124300,476165550,20350,20350,20350,20350,0
20250321,124200,476165550,20350,20350,20350,20350,0
20250321,124100,476165550,20350,20350,20350,20350,4
20250321,124000,476084150,20300,20300,20300,20300,1
20250321,123900,476063850,20300,20350,20350,20300,522
20250321,123800,465441850,20400,20400,20400,20400,10
20250321,123700,465237850,20400,20400,20400,20400,3
20250321,123600,465176650,20350,20350,20350,20350,0
20250321,123500,465176650,20350,20350,20350,20350,0
20250321,123400,465176650,20350,20350,20350,20350,0
20250321,123300,465176650,20350,20350,20350,20350,0
20250321,123200,465176650,20350,20350,20350,20350,12
20250321,123100,464932450,20350,20350,20350,20350,0
20250321,123000,464932450,20350,20350,20350,20350,0
20250321,122900,464932450,20350,20350,20350,20350,1
20250321,122800,464912100,20350,20350,20350,20350,0
20250321,122700,464912100,20350,20350,20350,20350,0
20250321,122600,464912100,20350,20350,20350,20350,0
20250321,122500,464912100,20350,20350,20350,20350,2
20250321,122400,464871400,20350,20350,20350,20350,0
20250321,122300,464871400,20350,20350,20350,20350,0
20250321,122200,464871400,20350,20400,20400,20350,21
20250321,122100,464443050,20400,20400,20400,20400,0
20250321,122000,464443050,20400,20400,20400,20400,1
20250321,121900,464422650,20350,20350,20350,20350,729
20250321,121800,449587500,20400,20400,20400,20400,1
20250321,121700,449567100,20350,20350,20350,20350,0
20250321,121600,449567100,20350,20350,20350,20350,0
20250321,121500,449567100,20350,20350,20350,20350,0
20250321,121400,449567100,20350,20400,20400,20350,66
20250321,121300,448221300,20400,20400,20400,20400,129
20250321,121200,445589700,20400,20400,20400,20400,20
20250321,121100,445181700,20400,20400,20400,20400,0
20250321,121000,445181700,20400,20400,20400,20400,0
20250321,120900,445181700,20400,20400,20400,20400,0
20250321,120800,445181700,20400,20400,20400,20400,2
20250321,120700,445140900,20400,20400,20400,20400,5
20250321,120600,445038900,20300,20300,20300,20300,3
20250321,120500,444978000,20400,20400,20400,20400,0
20250321,120400,444978000,20400,20400,20400,20400,76
20250321,120300,443427600,20400,20400,20400,20400,50
20250321,120200,442407600,20400,20400,20400,20400,0
20250321,120100,442407600,20400,20400,20400,20400,20
20250321,120000,441999600,20300,20350,20350,20300,170
20250321,115900,438540500,20350,20350,20350,20350,1
20250321,115800,438520150,20350,20350,20350,20350,1
20250321,115700,438499800,20350,20400,20400,20350,10
20250321,115600,438296150,20350,20350,20350,20350,0
20250321,115500,438296150,20350,20350,20350,20350,0
20250321,115400,438296150,20350,20350,20350,20350,0
20250321,115300,438296150,20350,20350,20350,20350,0
20250321,115200,438296150,20350,20350,20350,20350,0
20250321,115100,438296150,20350,20350,20350,20350,0
20250321,115000,438296150,20350,20350,20350,20350,4
20250321,114900,438214750,20350,20350,20350,20350,4
20250321,114800,438133350,20350,20350,20350,20350,0
20250321,114700,438133350,20350,20350,20350,20350,67
20250321,114600,436769900,20400,20400,20400,20400,10
20250321,114500,436565900,20400,20400,20400,20400,139
20250321,114400,433730300,20300,20350,20350,20300,43
20250321,114300,432855700,20350,20350,20350,20350,52
20250321,114200,431797500,20300,20300,20300,20300,0
20250321,114100,431797500,20300,20400,20400,20300,105
20250321,114000,429660900,20400,20400,20400,20400,0
20250321,113900,429660900,20400,20400,20400,20400,0
20250321,113800,429660900,20400,20400,20400,20400,0
20250321,113700,429660900,20400,20400,20400,20400,1
20250321,113600,429640500,20350,20350,20350,20350,13
20250321,113500,429375950,20350,20350,20350,20350,59
20250321,113400,428175300,20350,20350,20350,20350,0
20250321,113300,428175300,20350,20350,20350,20350,0
20250321,113200,428175300,20350,20350,20350,20350,8
20250321,113100,428012500,20300,20350,20350,20300,116
20250321,113000,425652250,20350,20350,20350,20350,0
20250321,112900,425652250,20350,20350,20350,20350,19
20250321,112800,425265600,20350,20300,20350,20300,35
20250321,112700,424553600,20300,20300,20300,20300,0
20250321,112600,424553600,20300,20300,20300,20300,6
20250321,112500,424431800,20350,20350,20350,20350,0
20250321,112400,424431800,20350,20350,20350,20350,10
20250321,112300,424228300,20350,20350,20350,20350,0
20250321,112200,424228300,20350,20350,20350,20350,0
20250321,112100,424228300,20350,20350,20350,20350,1
20250321,112000,424207950,20350,20350,20350,20350,0
20250321,111900,424207950,20350,20350,20350,20350,0
20250321,111800,424207950,20350,20350,20350,20350,1
20250321,111700,424187600,20350,20350,20350,20350,50
20250321,111600,423170100,20250,20250,20250,20250,10
20250321,111500,422967600,20250,20250,20250,20250,0
20250321,111400,422967600,20250,20300,20300,20250,20
20250321,111300,422562550,20300,20300,20300,20300,0
20250321,111200,422562550,20300,20300,20300,20300,28
20250321,111100,421994150,20250,20250,20250,20250,3
20250321,111000,421933400,20250,20250,20250,20250,0
20250321,110900,421933400,20250,20250,20250,20250,0
20250321,110800,421933400,20250,20250,20250,20250,124
20250321,110700,419422400,20200,20200,20200,20200,0
20250321,110600,419422400,20200,20200,20200,20200,0
20250321,110500,419422400,20200,20200,20200,20200,0
20250321,110400,419422400,20200,20200,20200,20200,1
20250321,110300,419402200,20200,20250,20250,20150,413
20250321,110200,411054350,20250,20250,20250,20250,20
20250321,110100,410649350,20250,20300,20300,20250,163
20250321,110000,407340600,20300,20300,20300,20300,1
20250321,105900,407320300,20300,20300,20300,20300,0
20250321,105800,407320300,20300,20300,20300,20300,20
20250321,105700,406914300,20300,20300,20300,20300,0
20250321,105600,406914300,20300,20400,20400,20300,42
20250321,105500,406058700,20300,20300,20300,20300,0
20250321,105400,406058700,20300,20300,20300,20300,0
20250321,105300,406058700,20300,20300,20300,20300,0
20250321,105200,406058700,20300,20300,20300,20300,30
20250321,105100,405449700,20300,20300,20300,20300,0
20250321,105000,405449700,20300,20300,20300,20300,0
20250321,104900,405449700,20300,20300,20400,20300,7
20250321,104800,405307400,20300,20300,20300,20300,0
20250321,104700,405307400,20300,20300,20300,20300,0
20250321,104600,405307400,20300,20300,20300,20300,35
20250321,104500,404596900,20300,20300,20300,20300,0
20250321,104400,404596900,20300,20300,20300,20300,2
20250321,104300,404556300,20300,20300,20300,20300,29
20250321,104200,403967600,20450,20350,20450,20350,15
20250321,104100,403661850,20250,20250,20250,20250,0
20250321,104000,403661850,20250,20250,20250,20250,0
20250321,103900,403661850,20250,20300,20300,20250,30
20250321,103800,403053150,20250,20250,20250,20250,10
20250321,103700,402850650,20200,20250,20250,20200,316
20250321,103600,396467200,20200,20200,20200,20200,0
20250321,103500,396467200,20200,20200,20200,20200,50
20250321,103400,395457200,20200,20200,20200,20200,3
20250321,103300,395396600,20200,20200,20300,20200,27
20250321,103200,394849150,20250,20250,20250,20250,915
20250321,103100,376320400,20250,20250,20250,20250,0
20250321,103000,376320400,20250,20300,20300,20250,3
20250321,102900,376259600,20300,20300,20300,20300,3
20250321,102800,376198700,20300,20300,20300,20250,11
20250321,102700,375975600,20250,20400,20400,20250,202
20250321,102600,371874950,20350,20350,20350,20350,0
20250321,102500,371874950,20350,20350,20350,20350,6
20250321,102400,371752850,20350,20350,20350,20350,7
20250321,102300,371610400,20350,20350,20350,20350,9
20250321,102200,371427250,20350,20400,20400,20350,142
20250321,102100,368534950,20500,20350,20500,20350,209
20250321,102000,364267950,20350,20350,20400,20350,224
20250321,101900,359707050,20350,20300,20350,20300,147
20250321,101800,356721200,20300,20300,20350,20300,419
20250321,101700,348215450,20300,20300,20300,20300,10
20250321,101600,348012450,20250,20250,20250,20250,5
20250321,101500,347911200,20300,20300,20300,20300,0
20250321,101400,347911200,20300,20300,20300,20300,66
20250321,101300,346571400,20300,20300,20300,20300,2
20250321,101200,346530800,20200,20300,20300,20200,262
20250321,101100,341237500,20200,20200,20200,20200,3
20250321,101000,341176900,20200,20200,20200,20200,181
20250321,100900,337520700,20200,20200,20200,20200,2
20250321,100800,337480300,20200,20200,20200,20200,0
20250321,100700,337480300,20200,20250,20250,20200,81
20250321,100600,335843600,20200,20200,20200,20200,0
20250321,100500,335843600,20200,20300,20300,20200,68
20250321,100400,334463400,20200,20200,20200,20200,25
20250321,100300,333958400,20200,20200,20200,20200,86
20250321,100200,332221200,20300,20200,20300,20200,95
20250321,100100,330299800,20200,20200,20200,20200,1
20250321,100000,330279600,20200,20200,20200,20200,0
20250321,095900,330279600,20200,20200,20200,20200,40
20250321,095800,329471600,20200,20100,20200,20100,313
20250321,095700,323176750,20050,20050,20050,20050,10
20250321,095600,322976250,20050,20100,20150,20050,167
20250321,095500,319623550,20100,20150,20150,20050,1401
20250321,095400,291437050,20150,20200,20200,20150,1112
20250321,095300,268977300,20200,20200,20200,20200,333
20250321,095200,262250700,20200,20250,20250,20200,104
20250321,095100,260148700,20300,20250,20300,20250,55
20250321,095000,259034750,20200,20250,20250,20200,149
20250321,094900,256018000,20250,20250,20400,20200,444
20250321,094800,247038000,20400,20400,20400,20400,50
20250321,094700,246018000,20400,20350,20400,20250,80
20250321,094600,244396250,20250,20400,20400,20250,209
20250321,094500,240156900,20300,20350,20350,20300,136
20250321,094400,237390350,20350,20400,20400,20350,204
20250321,094300,233228900,20400,20400,20400,20400,0
20250321,094200,233228900,20400,20450,20450,20400,158
20250321,094100,229998150,20500,20500,20500,20500,0
20250321,094000,229998150,20500,20450,20500,20450,28
20250321,093900,229425500,20450,20650,20650,20450,49
20250321,093800,228416400,20550,20550,20550,20550,0
20250321,093700,228416400,20550,20750,20800,20550,183
20250321,093600,224619650,20450,20450,20450,20450,107
20250321,093500,222431500,20450,20450,20450,20450,0
20250321,093400,222431500,20450,20450,20450,20450,0
20250321,093300,222431500,20450,20450,20450,20450,51
20250321,093200,221388550,20450,20550,20600,20450,189
20250321,093100,217499500,20400,20400,20550,20400,521
20250321,093000,206821600,20350,20500,20500,20350,994
20250321,092900,186525350,20450,20300,20450,20300,1904
20250321,092800,147617250,20300,20450,20450,20300,125
20250321,092700,145064750,20300,20400,20400,20300,255
20250321,092600,139863350,20350,20300,20350,20250,300
20250321,092500,133774350,20300,20300,20300,20300,202
20250321,092400,129673750,20300,20300,20350,20300,58
20250321,092300,128496200,20300,20300,20300,20300,132
20250321,092200,125816600,20400,20400,20400,20400,7
20250321,092100,125673800,20400,20250,20400,20200,1424
20250321,092000,96782050,20250,20300,20400,20250,170
20250321,091900,93336500,20400,20350,20400,20300,109
20250321,091800,91119850,20350,20450,20450,20300,1128
20250321,091700,68120800,20500,20500,20500,20500,215
20250321,091600,63713300,20550,20550,20550,20550,0
20250321,091500,63713300,20550,20600,20600,20550,288
20250321,091400,57794150,20600,20650,20650,20600,390
20250321,091300,49747500,20750,20750,20750,20750,5
20250321,091200,49643750,20750,20700,20800,20650,45
20250321,091100,48712250,20700,20700,20700,20700,4
20250321,091000,48629450,20650,20750,20750,20650,585
20250321,090900,36540200,20700,20750,20800,20650,466
20250321,090800,26894550,20700,20750,20750,20700,381
20250321,090700,19007650,20750,20750,20750,20750,6
20250321,090600,18883150,20700,20700,20700,20700,1
20250321,090500,18862450,20850,20850,20850,20700,38
20250321,090400,18073150,20800,20600,20800,20600,83
20250321,090300,16359750,20550,20550,20550,20550,100
20250321,090200,14304750,20500,20550,20600,20500,457
20250321,090100,4932750,20550,20700,20700,20500,157
20250321,090000,1697600,20700,20700,20700,20700,81