KissMeData/226950/min/candle-20250321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,205300,22809107225,39450,39450,39450,39450,6355
20250321,205200,22809107225,39450,39450,39450,39450,0
20250321,205100,22809107225,39450,39450,39450,39450,0
20250321,205000,22809107225,39450,39450,39450,39450,0
20250321,204900,22809107225,39450,39450,39450,39450,0
20250321,204800,22809107225,39450,39450,39450,39450,0
20250321,204700,22809107225,39450,39450,39450,39450,0
20250321,204600,22809107225,39450,39450,39450,39450,0
20250321,204500,22809107225,39450,39450,39450,39450,0
20250321,204400,22809107225,39450,39450,39450,39450,0
20250321,204300,22809107225,39450,39450,39450,39450,0
20250321,204200,22809107225,39450,39450,39450,39450,0
20250321,204100,22809107225,39450,39450,39450,39450,0
20250321,204000,22809107225,39450,39450,39450,39450,0
20250321,203900,22809107225,39450,39450,39450,39450,0
20250321,203800,22809107225,39450,39450,39450,39450,0
20250321,203700,22809107225,39450,39450,39450,39450,0
20250321,203600,22809107225,39450,39450,39450,39450,0
20250321,203500,22809107225,39450,39450,39450,39450,0
20250321,203400,22809107225,39450,39450,39450,39450,0
20250321,203300,22809107225,39450,39450,39450,39450,0
20250321,203200,22809107225,39450,39450,39450,39450,0
20250321,203100,22809107225,39450,39450,39450,39450,0
20250321,203000,22809107225,39450,39450,39450,39450,0
20250321,202900,22809107225,39450,39450,39450,39450,0
20250321,202800,22809107225,39450,39450,39450,39450,0
20250321,202700,22809107225,39450,39450,39450,39450,0
20250321,202600,22809107225,39450,39450,39450,39450,0
20250321,202500,22809107225,39450,39450,39450,39450,0
20250321,202400,22809107225,39450,39450,39450,39450,0
20250321,202300,22809107225,39450,39450,39450,39450,6355
20250321,202200,22809107225,39450,39450,39450,39450,0
20250321,202100,22809107225,39450,39450,39450,39450,0
20250321,202000,22809107225,39450,39450,39450,39450,0
20250321,201900,22809107225,39450,39450,39450,39450,0
20250321,201800,22809107225,39450,39450,39450,39450,0
20250321,201700,22809107225,39450,39450,39450,39450,0
20250321,201600,22809107225,39450,39450,39450,39450,0
20250321,201500,22809107225,39450,39450,39450,39450,0
20250321,201400,22809107225,39450,39450,39450,39450,0
20250321,201300,22809107225,39450,39450,39450,39450,0
20250321,201200,22809107225,39450,39450,39450,39450,0
20250321,201100,22809107225,39450,39450,39450,39450,0
20250321,201000,22809107225,39450,39450,39450,39450,0
20250321,200900,22809107225,39450,39450,39450,39450,0
20250321,200800,22809107225,39450,39450,39450,39450,0
20250321,200700,22809107225,39450,39450,39450,39450,0
20250321,200600,22809107225,39450,39450,39450,39450,0
20250321,200500,22809107225,39450,39450,39450,39450,0
20250321,200400,22809107225,39450,39450,39450,39450,0
20250321,200300,22809107225,39450,39450,39450,39450,0
20250321,200200,22809107225,39450,39450,39450,39450,0
20250321,200100,22809107225,39450,39450,39450,39450,0
20250321,200000,22809107225,39450,39450,39450,39450,0
20250321,195900,22809107225,39450,39450,39450,39450,0
20250321,195800,22809107225,39450,39450,39450,39450,0
20250321,195700,22809107225,39450,39450,39450,39450,0
20250321,195600,22809107225,39450,39450,39450,39450,0
20250321,195500,22809107225,39450,39450,39450,39450,0
20250321,195400,22809107225,39450,39450,39450,39450,0
20250321,195300,22809107225,39450,39450,39450,39450,6355
20250321,195200,22809107225,39450,39450,39450,39450,0
20250321,195100,22809107225,39450,39450,39450,39450,0
20250321,195000,22809107225,39450,39450,39450,39450,0
20250321,194900,22809107225,39450,39450,39450,39450,0
20250321,194800,22809107225,39450,39450,39450,39450,0
20250321,194700,22809107225,39450,39450,39450,39450,0
20250321,194600,22809107225,39450,39450,39450,39450,0
20250321,194500,22809107225,39450,39450,39450,39450,0
20250321,194400,22809107225,39450,39450,39450,39450,0
20250321,194300,22809107225,39450,39450,39450,39450,0
20250321,194200,22809107225,39450,39450,39450,39450,0
20250321,194100,22809107225,39450,39450,39450,39450,0
20250321,194000,22809107225,39450,39450,39450,39450,0
20250321,193900,22809107225,39450,39450,39450,39450,0
20250321,193800,22809107225,39450,39450,39450,39450,0
20250321,193700,22809107225,39450,39450,39450,39450,0
20250321,193600,22809107225,39450,39450,39450,39450,0
20250321,193500,22809107225,39450,39450,39450,39450,0
20250321,193400,22809107225,39450,39450,39450,39450,0
20250321,193300,22809107225,39450,39450,39450,39450,0
20250321,193200,22809107225,39450,39450,39450,39450,0
20250321,193100,22809107225,39450,39450,39450,39450,0
20250321,193000,22809107225,39450,39450,39450,39450,0
20250321,192900,22809107225,39450,39450,39450,39450,0
20250321,192800,22809107225,39450,39450,39450,39450,0
20250321,192700,22809107225,39450,39450,39450,39450,0
20250321,192600,22809107225,39450,39450,39450,39450,0
20250321,192500,22809107225,39450,39450,39450,39450,0
20250321,192400,22809107225,39450,39450,39450,39450,0
20250321,192300,22809107225,39450,39450,39450,39450,6355
20250321,192200,22809107225,39450,39450,39450,39450,0
20250321,192100,22809107225,39450,39450,39450,39450,0
20250321,192000,22809107225,39450,39450,39450,39450,0
20250321,191900,22809107225,39450,39450,39450,39450,0
20250321,191800,22809107225,39450,39450,39450,39450,0
20250321,191700,22809107225,39450,39450,39450,39450,0
20250321,191600,22809107225,39450,39450,39450,39450,0
20250321,191500,22809107225,39450,39450,39450,39450,0
20250321,191400,22809107225,39450,39450,39450,39450,0
20250321,191300,22809107225,39450,39450,39450,39450,0
20250321,191200,22809107225,39450,39450,39450,39450,0
20250321,191100,22809107225,39450,39450,39450,39450,0
20250321,191000,22809107225,39450,39450,39450,39450,0
20250321,190900,22809107225,39450,39450,39450,39450,0
20250321,190800,22809107225,39450,39450,39450,39450,0
20250321,190700,22809107225,39450,39450,39450,39450,0
20250321,190600,22809107225,39450,39450,39450,39450,0
20250321,190500,22809107225,39450,39450,39450,39450,0
20250321,190400,22809107225,39450,39450,39450,39450,0
20250321,190300,22809107225,39450,39450,39450,39450,0
20250321,190200,22809107225,39450,39450,39450,39450,0
20250321,190100,22809107225,39450,39450,39450,39450,0
20250321,190000,22809107225,39450,39450,39450,39450,0
20250321,185900,22809107225,39450,39450,39450,39450,0
20250321,185800,22809107225,39450,39450,39450,39450,0
20250321,185700,22809107225,39450,39450,39450,39450,0
20250321,185600,22809107225,39450,39450,39450,39450,0
20250321,185500,22809107225,39450,39450,39450,39450,0
20250321,185400,22809107225,39450,39450,39450,39450,0
20250321,185300,22809107225,39450,39450,39450,39450,6355
20250321,185200,22809107225,39450,39450,39450,39450,0
20250321,185100,22809107225,39450,39450,39450,39450,0
20250321,185000,22809107225,39450,39450,39450,39450,0
20250321,184900,22809107225,39450,39450,39450,39450,0
20250321,184800,22809107225,39450,39450,39450,39450,0
20250321,184700,22809107225,39450,39450,39450,39450,0
20250321,184600,22809107225,39450,39450,39450,39450,0
20250321,184500,22809107225,39450,39450,39450,39450,0
20250321,184400,22809107225,39450,39450,39450,39450,0
20250321,184300,22809107225,39450,39450,39450,39450,0
20250321,184200,22809107225,39450,39450,39450,39450,0
20250321,184100,22809107225,39450,39450,39450,39450,0
20250321,184000,22809107225,39450,39450,39450,39450,0
20250321,183900,22809107225,39450,39450,39450,39450,0
20250321,183800,22809107225,39450,39450,39450,39450,0
20250321,183700,22809107225,39450,39450,39450,39450,0
20250321,183600,22809107225,39450,39450,39450,39450,0
20250321,183500,22809107225,39450,39450,39450,39450,0
20250321,183400,22809107225,39450,39450,39450,39450,0
20250321,183300,22809107225,39450,39450,39450,39450,0
20250321,183200,22809107225,39450,39450,39450,39450,0
20250321,183100,22809107225,39450,39450,39450,39450,0
20250321,183000,22809107225,39450,39450,39450,39450,0
20250321,182900,22809107225,39450,39450,39450,39450,0
20250321,182800,22809107225,39450,39450,39450,39450,0
20250321,182700,22809107225,39450,39450,39450,39450,0
20250321,182600,22809107225,39450,39450,39450,39450,0
20250321,182500,22809107225,39450,39450,39450,39450,0
20250321,182400,22809107225,39450,39450,39450,39450,0
20250321,182300,22809107225,39450,39450,39450,39450,6355
20250321,182200,22809107225,39450,39450,39450,39450,0
20250321,182100,22809107225,39450,39450,39450,39450,0
20250321,182000,22809107225,39450,39450,39450,39450,0
20250321,181900,22809107225,39450,39450,39450,39450,0
20250321,181800,22809107225,39450,39450,39450,39450,0
20250321,181700,22809107225,39450,39450,39450,39450,0
20250321,181600,22809107225,39450,39450,39450,39450,0
20250321,181500,22809107225,39450,39450,39450,39450,0
20250321,181400,22809107225,39450,39450,39450,39450,0
20250321,181300,22809107225,39450,39450,39450,39450,0
20250321,181200,22809107225,39450,39450,39450,39450,0
20250321,181100,22809107225,39450,39450,39450,39450,0
20250321,181000,22809107225,39450,39450,39450,39450,0
20250321,180900,22809107225,39450,39450,39450,39450,0
20250321,180800,22809107225,39450,39450,39450,39450,0
20250321,180700,22809107225,39450,39450,39450,39450,0
20250321,180600,22809107225,39450,39450,39450,39450,0
20250321,180500,22809107225,39450,39450,39450,39450,0
20250321,180400,22809107225,39450,39450,39450,39450,0
20250321,180300,22809107225,39450,39450,39450,39450,0
20250321,180200,22809107225,39450,39450,39450,39450,0
20250321,180100,22809107225,39450,39450,39450,39450,0
20250321,180000,22809107225,39450,39450,39450,39450,0
20250321,175900,22809107225,39450,39450,39450,39450,0
20250321,175800,22809107225,39450,39450,39450,39450,0
20250321,175700,22809107225,39450,39450,39450,39450,0
20250321,175600,22809107225,39450,39450,39450,39450,0
20250321,175500,22809107225,39450,39450,39450,39450,0
20250321,175400,22809107225,39450,39450,39450,39450,0
20250321,175300,22809107225,39450,39450,39450,39450,6355
20250321,175200,22809107225,39450,39450,39450,39450,0
20250321,175100,22809107225,39450,39450,39450,39450,0
20250321,175000,22809107225,39450,39450,39450,39450,0
20250321,174900,22809107225,39450,39450,39450,39450,0
20250321,174800,22809107225,39450,39450,39450,39450,0
20250321,174700,22809107225,39450,39450,39450,39450,0
20250321,174600,22809107225,39450,39450,39450,39450,0
20250321,174500,22809107225,39450,39450,39450,39450,0
20250321,174400,22809107225,39450,39450,39450,39450,0
20250321,174300,22809107225,39450,39450,39450,39450,0
20250321,174200,22809107225,39450,39450,39450,39450,0
20250321,174100,22809107225,39450,39450,39450,39450,0
20250321,174000,22809107225,39450,39450,39450,39450,0
20250321,173900,22809107225,39450,39450,39450,39450,0
20250321,173800,22809107225,39450,39450,39450,39450,0
20250321,173700,22809107225,39450,39450,39450,39450,0
20250321,173600,22809107225,39450,39450,39450,39450,0
20250321,173500,22809107225,39450,39450,39450,39450,0
20250321,173400,22809107225,39450,39450,39450,39450,0
20250321,173300,22809107225,39450,39450,39450,39450,0
20250321,173200,22809107225,39450,39450,39450,39450,0
20250321,173100,22809107225,39450,39450,39450,39450,0
20250321,173000,22809107225,39450,39450,39450,39450,0
20250321,172900,22809107225,39450,39450,39450,39450,0
20250321,172800,22809107225,39450,39450,39450,39450,0
20250321,172700,22809107225,39450,39450,39450,39450,0
20250321,172600,22809107225,39450,39450,39450,39450,0
20250321,172500,22809107225,39450,39450,39450,39450,0
20250321,172400,22809107225,39450,39450,39450,39450,0
20250321,172300,22809107225,39450,39450,39450,39450,6355
20250321,172200,22809107225,39450,39450,39450,39450,0
20250321,172100,22809107225,39450,39450,39450,39450,0
20250321,172000,22809107225,39450,39450,39450,39450,0
20250321,171900,22809107225,39450,39450,39450,39450,0
20250321,171800,22809107225,39450,39450,39450,39450,0
20250321,171700,22809107225,39450,39450,39450,39450,0
20250321,171600,22809107225,39450,39450,39450,39450,0
20250321,171500,22809107225,39450,39450,39450,39450,0
20250321,171400,22809107225,39450,39450,39450,39450,0
20250321,171300,22809107225,39450,39450,39450,39450,0
20250321,171200,22809107225,39450,39450,39450,39450,0
20250321,171100,22809107225,39450,39450,39450,39450,0
20250321,171000,22809107225,39450,39450,39450,39450,0
20250321,170900,22809107225,39450,39450,39450,39450,0
20250321,170800,22809107225,39450,39450,39450,39450,0
20250321,170700,22809107225,39450,39450,39450,39450,0
20250321,170600,22809107225,39450,39450,39450,39450,0
20250321,170500,22809107225,39450,39450,39450,39450,0
20250321,170400,22809107225,39450,39450,39450,39450,0
20250321,170300,22809107225,39450,39450,39450,39450,0
20250321,170200,22809107225,39450,39450,39450,39450,0
20250321,170100,22809107225,39450,39450,39450,39450,0
20250321,170000,22809107225,39450,39450,39450,39450,0
20250321,165900,22809107225,39450,39450,39450,39450,0
20250321,165800,22809107225,39450,39450,39450,39450,0
20250321,165700,22809107225,39450,39450,39450,39450,0
20250321,165600,22809107225,39450,39450,39450,39450,0
20250321,165500,22809107225,39450,39450,39450,39450,0
20250321,165400,22809107225,39450,39450,39450,39450,0
20250321,165300,22809107225,39450,39450,39450,39450,6355
20250321,165200,22809107225,39450,39450,39450,39450,0
20250321,165100,22809107225,39450,39450,39450,39450,0
20250321,165000,22809107225,39450,39450,39450,39450,0
20250321,164900,22809107225,39450,39450,39450,39450,0
20250321,164800,22809107225,39450,39450,39450,39450,0
20250321,164700,22809107225,39450,39450,39450,39450,0
20250321,164600,22809107225,39450,39450,39450,39450,0
20250321,164500,22809107225,39450,39450,39450,39450,0
20250321,164400,22809107225,39450,39450,39450,39450,0
20250321,164300,22809107225,39450,39450,39450,39450,0
20250321,164200,22809107225,39450,39450,39450,39450,0
20250321,164100,22809107225,39450,39450,39450,39450,0
20250321,164000,22809107225,39450,39450,39450,39450,0
20250321,163900,22809107225,39450,39450,39450,39450,0
20250321,163800,22809107225,39450,39450,39450,39450,0
20250321,163700,22809107225,39450,39450,39450,39450,0
20250321,163600,22809107225,39450,39450,39450,39450,0
20250321,163500,22809107225,39450,39450,39450,39450,0
20250321,163400,22809107225,39450,39450,39450,39450,0
20250321,163300,22809107225,39450,39450,39450,39450,0
20250321,163200,22809107225,39450,39450,39450,39450,0
20250321,163100,22809107225,39450,39450,39450,39450,0
20250321,163000,22809107225,39450,39450,39450,39450,0
20250321,162900,22809107225,39450,39450,39450,39450,0
20250321,162800,22809107225,39450,39450,39450,39450,0
20250321,162700,22809107225,39450,39450,39450,39450,0
20250321,162600,22809107225,39450,39450,39450,39450,0
20250321,162500,22809107225,39450,39450,39450,39450,0
20250321,162400,22809107225,39450,39450,39450,39450,0
20250321,162300,22809107225,39450,39450,39450,39450,6355
20250321,162200,22809107225,39450,39450,39450,39450,0
20250321,162100,22809107225,39450,39450,39450,39450,0
20250321,162000,22809107225,39450,39450,39450,39450,0
20250321,161900,22809107225,39450,39450,39450,39450,0
20250321,161800,22809107225,39450,39450,39450,39450,0
20250321,161700,22809107225,39450,39450,39450,39450,0
20250321,161600,22809107225,39450,39450,39450,39450,0
20250321,161500,22809107225,39450,39450,39450,39450,0
20250321,161400,22809107225,39450,39450,39450,39450,0
20250321,161300,22809107225,39450,39450,39450,39450,0
20250321,161200,22809107225,39450,39450,39450,39450,0
20250321,161100,22809107225,39450,39450,39450,39450,0
20250321,161000,22809107225,39450,39450,39450,39450,0
20250321,160900,22809107225,39450,39450,39450,39450,0
20250321,160800,22809107225,39450,39450,39450,39450,0
20250321,160700,22809107225,39450,39450,39450,39450,0
20250321,160600,22809107225,39450,39450,39450,39450,0
20250321,160500,22809107225,39450,39450,39450,39450,0
20250321,160400,22809107225,39450,39450,39450,39450,0
20250321,160300,22809107225,39450,39450,39450,39450,0
20250321,160200,22809107225,39450,39450,39450,39450,0
20250321,160100,22809107225,39450,39450,39450,39450,0
20250321,160000,22809107225,39450,39450,39450,39450,0
20250321,155900,22809107225,39450,39450,39450,39450,0
20250321,155800,22809107225,39450,39450,39450,39450,0
20250321,155700,22809107225,39450,39450,39450,39450,0
20250321,155600,22809107225,39450,39450,39450,39450,0
20250321,155500,22809107225,39450,39450,39450,39450,0
20250321,155400,22809107225,39450,39450,39450,39450,0
20250321,155300,22809107225,39450,39450,39450,39450,6355
20250321,155200,22809107225,39450,39450,39450,39450,0
20250321,155100,22809107225,39450,39450,39450,39450,0
20250321,155000,22809107225,39450,39450,39450,39450,0
20250321,154900,22809107225,39450,39450,39450,39450,0
20250321,154800,22809107225,39450,39450,39450,39450,0
20250321,154700,22809107225,39450,39450,39450,39450,0
20250321,154600,22809107225,39450,39450,39450,39450,0
20250321,154500,22809107225,39450,39450,39450,39450,0
20250321,154400,22809107225,39450,39450,39450,39450,0
20250321,154300,22809107225,39450,39450,39450,39450,0
20250321,154200,22809107225,39450,39450,39450,39450,0
20250321,154100,22809107225,39450,39450,39450,39450,0
20250321,154000,22809107225,39450,39450,39450,39450,0
20250321,153900,22809107225,39450,39450,39450,39450,0
20250321,153800,22809107225,39450,39450,39450,39450,0
20250321,153700,22809107225,39450,39450,39450,39450,0
20250321,153600,22809107225,39450,39450,39450,39450,0
20250321,153500,22809107225,39450,39450,39450,39450,0
20250321,153400,22809107225,39450,39450,39450,39450,0
20250321,153300,22809107225,39450,39450,39450,39450,0
20250321,153200,22809107225,39450,39450,39450,39450,0
20250321,153100,22809107225,39450,39450,39450,39450,0
20250321,153000,22809107225,39450,39450,39450,39450,6355
20250321,152900,22558402475,39400,39400,39400,39400,0
20250321,152800,22558402475,39400,39400,39400,39400,0
20250321,152700,22558402475,39400,39400,39400,39400,0
20250321,152600,22558402475,39400,39400,39400,39400,0
20250321,152500,22558402475,39400,39400,39400,39400,0
20250321,152400,22558402475,39400,39400,39400,39400,0
20250321,152300,22558402475,39400,39400,39400,39400,0
20250321,152200,22558402475,39400,39400,39400,39400,0
20250321,152100,22558402475,39400,39400,39400,39400,0
20250321,152000,22558402475,39400,39400,39400,39400,0
20250321,151900,22558402475,39400,39400,39450,39350,2709
20250321,151800,22451678125,39450,39450,39500,39400,2467
20250321,151700,22354434275,39450,39400,39475,39400,525
20250321,151600,22333724775,39400,39400,39450,39400,1904
20250321,151500,22258614675,39450,39450,39450,39400,1047
20250321,151400,22217311525,39450,39500,39500,39450,1936
20250321,151300,22140874275,39500,39450,39550,39450,783
20250321,151200,22109952875,39450,39500,39500,39450,1022
20250321,151100,22069584025,39500,39500,39550,39500,315
20250321,151000,22057134325,39550,39600,39600,39500,305
20250321,150900,22045079575,39750,39450,39750,39450,2826
20250321,150800,21933156225,39450,39500,39550,39450,1167
20250321,150700,21887083275,39550,39450,39575,39450,904
20250321,150600,21851342175,39500,39550,39600,39450,1498
20250321,150500,21792167975,39600,39600,39600,39550,130
20250321,150400,21787023425,39600,39450,39700,39450,1500
20250321,150300,21727617125,39500,39450,39500,39400,1372
20250321,150200,21673454175,39400,39450,39450,39400,713
20250321,150100,21645342325,39450,39400,39500,39400,1729
20250321,150000,21577146025,39350,39300,39350,39300,5155
20250321,145900,21374509375,39350,39500,39550,39300,9710
20250321,145800,20992073075,39500,39500,39550,39500,1685
20250321,145700,20925510025,39500,39500,39600,39500,1665
20250321,145600,20859693800,39500,39500,39550,39500,1196
20250321,145500,20812446675,39550,39600,39650,39500,5331
20250321,145400,20601661075,39600,39750,39750,39600,6262
20250321,145300,20353521525,39750,39850,39850,39700,7994
20250321,145200,20035685775,39800,39900,39950,39800,2661
20250321,145100,19929616225,39900,39950,39950,39900,387
20250321,145000,19914166275,39900,39925,39950,39900,565
20250321,144900,19891606725,39925,39950,39950,39900,530
20250321,144800,19870449750,39950,39900,39950,39850,1412
20250321,144700,19814149250,39900,39950,39950,39850,885
20250321,144600,19778833900,39950,40000,40000,39950,375
20250321,144500,19763852150,39950,39950,39950,39900,703
20250321,144400,19735773950,39900,39950,39950,39900,272
20250321,144300,19724919250,39950,39900,39950,39850,1522
20250321,144200,19664166900,39850,39900,39900,39850,681
20250321,144100,19637026450,39850,39900,39900,39850,166
20250321,144000,19630408150,39900,39900,39950,39900,294
20250321,143900,19618676350,39900,39800,39900,39800,3687
20250321,143800,19471752100,39800,39900,39950,39800,1982
20250321,143700,19392764550,39900,39950,39950,39900,483
20250321,143600,19373490650,39950,39950,40000,39950,1002
20250321,143500,19333447600,39950,39950,40000,39950,505
20250321,143400,19313271950,39950,40000,40000,39950,365
20250321,143300,19298677500,40000,40000,40000,39950,144
20250321,143200,19292920100,40000,40000,40000,39950,167
20250321,143100,19286245825,39950,40000,40000,39950,850
20250321,143000,19252255775,40000,39900,40000,39900,2790
20250321,142900,19140731675,39900,39900,39900,39850,513
20250321,142800,19120267075,39900,39900,39900,39850,286
20250321,142700,19108864575,39900,39900,39900,39850,130
20250321,142600,19103679425,39950,39900,39950,39850,95
20250321,142500,19099889225,39850,39950,39950,39850,175
20250321,142400,19092907225,39900,39850,39900,39850,1272
20250321,142300,19042168775,39850,39800,39850,39800,829
20250321,142200,19009138225,39850,39850,39850,39800,397
20250321,142100,18993318525,39850,39900,39900,39800,2654
20250321,142000,18887605825,39900,39900,39900,39850,194
20250321,141900,18879872750,39900,39900,39900,39850,117
20250321,141800,18875209400,39900,39850,39900,39850,207
20250321,141700,18866954300,39850,39900,39900,39850,499
20250321,141600,18847054700,39850,39900,39900,39850,347
20250321,141500,18833211550,39850,39900,39900,39850,328
20250321,141400,18820138700,39900,39900,39950,39850,322
20250321,141300,18807292200,39900,39850,39900,39850,110
20250321,141200,18802907850,39850,39850,39900,39800,172
20250321,141100,18796054100,39800,39850,39850,39800,83
20250321,141000,18792747350,39800,39800,39850,39800,162
20250321,140900,18786298700,39800,39850,39850,39800,374
20250321,140800,18771400650,39800,39800,39850,39750,1210
20250321,140700,18723284950,39800,39750,39800,39750,959
20250321,140600,18685151700,39750,39800,39800,39750,362
20250321,140500,18670760850,39800,39850,39850,39800,278
20250321,140400,18659690100,39850,39800,39850,39750,890
20250321,140300,18624284050,39750,39750,39850,39750,722
20250321,140200,18595563350,39750,39750,39800,39750,755
20250321,140100,18565546050,39750,39800,39800,39750,60
20250321,140000,18563158350,39800,39750,39800,39750,511
20250321,135900,18542846000,39750,39800,39800,39750,825
20250321,135800,18510039300,39800,39800,39850,39800,315
20250321,135700,18497495750,39850,39800,39850,39750,538
20250321,135600,18476085725,39750,39750,39800,39750,1995
20250321,135500,18396731125,39750,39750,39750,39750,502
20250321,135400,18376776625,39750,39800,39850,39750,299
20250321,135300,18364877225,39750,39800,39850,39750,277
20250321,135200,18353852725,39850,39800,39850,39800,487
20250321,135100,18334452625,39800,39850,39850,39800,48
20250321,135000,18332541975,39800,39800,39800,39750,85
20250321,134900,18329159875,39750,39800,39800,39750,623
20250321,134800,18304378225,39750,39750,39800,39750,94
20250321,134700,18300640775,39750,39850,39900,39750,1335
20250321,134600,18247514175,39850,39850,39900,39800,368
20250321,134500,18232851775,39900,39900,39950,39900,320
20250321,134400,18220081475,39900,39950,39950,39850,181
20250321,134300,18212859375,39900,39850,39950,39850,318
20250321,134200,18200177775,39850,39900,39950,39850,363
20250321,134100,18185700175,39950,39900,39950,39900,103
20250321,134000,18181590075,39850,39950,40000,39850,1206
20250321,133900,18133485375,39950,39950,40000,39950,255
20250321,133800,18123296875,39950,40000,40000,39950,572
20250321,133700,18100435575,40000,39950,40000,39950,197
20250321,133600,18092564025,39950,40000,40050,39950,619
20250321,133500,18067829725,40000,39950,40000,39950,235
20250321,133400,18058435325,40000,39950,40000,39950,158
20250321,133300,18052122825,40000,39900,40000,39900,289
20250321,133200,18040580075,39950,39950,39950,39900,318
20250321,133100,18027876975,39950,40025,40025,39950,102
20250321,133000,18023800975,40025,40000,40050,39950,1289
20250321,132900,17972237775,40000,39800,40000,39800,1449
20250321,132800,17914379625,39800,39700,39800,39700,864
20250321,132700,17880010125,39700,39600,39700,39600,1032
20250321,132600,17839092225,39600,39600,39600,39600,171
20250321,132500,17832320625,39600,39600,39650,39600,706
20250321,132400,17804362575,39600,39650,39650,39600,1709
20250321,132300,17736669425,39700,39650,39725,39600,753
20250321,132200,17706812950,39600,39600,39650,39600,310
20250321,132100,17694532650,39650,39750,39775,39600,5221
20250321,132000,17487367200,39750,39750,39750,39750,446
20250321,131900,17469638700,39750,39800,39800,39750,533
20250321,131800,17448450850,39750,39800,39800,39750,404
20250321,131700,17432377100,39800,39900,39900,39800,357
20250321,131600,17418166750,39750,39800,39850,39750,1756
20250321,131500,17348300050,39800,39850,39850,39800,133
20250321,131400,17343003050,39850,39900,39900,39800,468
20250321,131300,17324354600,39900,39850,39900,39850,146
20250321,131200,17318535650,39850,39900,39900,39850,436
20250321,131100,17301153800,39850,39850,39900,39850,183
20250321,131000,17293858250,39850,39800,39850,39800,371
20250321,130900,17279077850,39800,39850,39850,39750,2759
20250321,130800,17169315850,39850,39900,39900,39800,1244
20250321,130700,17119745200,39900,40025,40050,39900,5159
20250321,130600,16913603225,40000,40000,40050,40000,148
20250321,130500,16907682825,40000,40000,40000,40000,132
20250321,130400,16902402825,40000,40050,40050,40000,35
20250321,130300,16901002725,40000,40000,40000,39950,794
20250321,130200,16869243575,39950,40000,40000,39950,367
20250321,130100,16854579075,39950,40050,40100,39950,6338
20250321,130000,16600987475,40050,40050,40100,40050,222
20250321,125900,16592095875,40050,40150,40150,40050,577
20250321,125800,16568955275,40150,40250,40250,40150,324
20250321,125700,16555938925,40250,40250,40250,40200,776
20250321,125600,16524743275,40200,40200,40200,40200,150
20250321,125500,16518713275,40200,40150,40200,40150,345
20250321,125400,16504853025,40200,40200,40200,40150,255
20250321,125300,16494603525,40150,40150,40150,40150,131
20250321,125200,16489343875,40150,40200,40200,40150,276
20250321,125100,16478257375,40150,40100,40150,40100,175
20250321,125000,16471232125,40150,40100,40150,40100,231
20250321,124900,16461959025,40100,40150,40150,40100,963
20250321,124800,16423302875,40150,40150,40150,40100,322
20250321,124700,16410388625,40100,40150,40150,40100,445
20250321,124600,16392529375,40150,40200,40250,40150,692
20250321,124500,16364710325,40250,40300,40300,40200,191
20250321,124400,16357023675,40250,40300,40300,40200,124
20250321,124300,16352033075,40250,40200,40250,40200,326
20250321,124200,16338919175,40200,40200,40200,40200,300
20250321,124100,16326859175,40200,40200,40250,40200,457
20250321,124000,16308469575,40200,40200,40200,40150,555
20250321,123900,16286160725,40200,40200,40200,40100,289
20250321,123800,16274556875,40200,40200,40200,40150,422
20250321,123700,16257599025,40200,40150,40200,40150,458
20250321,123600,16239210025,40150,40100,40150,40100,215
20250321,123500,16230585725,40100,40150,40150,40100,187
20250321,123400,16223084525,40150,40150,40150,40150,584
20250321,123300,16199636925,40150,40100,40150,40100,116
20250321,123200,16194984025,40100,40100,40100,40050,185
20250321,123100,16187569625,40100,40050,40100,40050,358
20250321,123000,16173220925,40050,40100,40100,40050,36
20250321,122900,16171778625,40100,40050,40100,40050,48
20250321,122800,16169854425,40050,40050,40050,40050,262
20250321,122700,16159361325,40050,40050,40050,40050,34
20250321,122600,16157999625,40050,40100,40100,40050,850
20250321,122500,16123924225,40150,40100,40150,40100,140
20250321,122400,16118309625,40150,40100,40150,40100,322
20250321,122300,16105384675,40100,40100,40100,40100,103
20250321,122200,16101254375,40100,40050,40100,40050,76
20250321,122100,16098208075,40050,40100,40150,40000,1902
20250321,122000,16021986775,40150,40150,40150,40100,160
20250321,121900,16015565825,40150,40150,40200,40150,273
20250321,121800,16004593325,40150,40100,40150,40100,326
20250321,121700,15991513725,40150,40150,40150,40100,158
20250321,121600,15985170125,40150,40150,40200,40150,47
20250321,121500,15983282475,40150,40150,40150,40100,274
20250321,121400,15972289825,40150,40150,40150,40100,192
20250321,121300,15964586325,40150,40200,40200,40150,163
20250321,121200,15958041625,40200,40150,40200,40150,396
20250321,121100,15942131825,40200,40150,40200,40150,265
20250321,121000,15931483575,40150,40200,40200,40150,98
20250321,120900,15927544975,40200,40200,40250,40200,80
20250321,120800,15924328475,40200,40150,40250,40150,726
20250321,120700,15895136125,40100,40100,40200,40100,283
20250321,120600,15883775325,40150,40100,40150,40100,68
20250321,120500,15881047575,40200,40100,40200,40050,160
20250321,120400,15874628525,40150,40100,40150,40050,509
20250321,120300,15854221425,40100,39950,40100,39950,447
20250321,120200,15836341575,39950,40000,40000,39950,1042
20250321,120100,15794676875,39950,40000,40000,39950,406
20250321,120000,15778440775,40000,40000,40050,40000,3712
20250321,115900,15629955775,40000,40100,40100,40000,970
20250321,115800,15591110025,40050,40050,40100,40050,61
20250321,115700,15588665475,40050,40000,40150,40000,5230
20250321,115600,15379199225,40000,40050,40100,40000,1221
20250321,115500,15330293625,40050,40100,40100,40050,611
20250321,115400,15305813025,40100,40100,40100,40050,267
20250321,115300,15295112975,40100,40100,40150,40100,608
20250321,115200,15270732025,40150,40150,40150,40100,254
20250321,115100,15260537075,40050,40200,40300,40050,2535
20250321,115000,15158743375,40200,40200,40300,40200,175
20250321,114900,15151706675,40200,40300,40300,40200,412
20250321,114800,15135131425,40250,40250,40300,40250,209
20250321,114700,15126713325,40250,40250,40250,40250,82
20250321,114600,15123412825,40250,40250,40300,40250,625
20250321,114500,15098246575,40300,40350,40350,40250,1301
20250321,114400,15045817925,40350,40350,40350,40350,327
20250321,114300,15032623475,40350,40350,40350,40350,147
20250321,114200,15026692025,40350,40400,40400,40350,139
20250321,114100,15021079425,40400,40400,40400,40400,356
20250321,114000,15006697025,40400,40400,40400,40350,218
20250321,113900,14997891825,40400,40400,40450,40400,183
20250321,113800,14990498575,40400,40450,40450,40400,117
20250321,113700,14985769075,40450,40350,40450,40350,343
20250321,113600,14971903825,40350,40350,40400,40350,164
20250321,113500,14965285825,40350,40300,40400,40300,63
20250321,113400,14962744225,40300,40400,40425,40300,41
20250321,113300,14961088400,40400,40350,40400,40300,382
20250321,113200,14945660100,40350,40300,40350,40250,261
20250321,113100,14935139400,40300,40400,40400,40300,176
20250321,113000,14928036950,40350,40300,40450,40300,179
20250321,112900,14920812400,40300,40250,40400,40250,379
20250321,112800,14905533450,40250,40150,40300,40150,596
20250321,112700,14881556800,40150,40200,40250,40150,776
20250321,112600,14850370550,40200,40250,40250,40200,90
20250321,112500,14846750650,40200,40300,40300,40200,664
20250321,112400,14820011750,40300,40300,40350,40300,210
20250321,112300,14811548150,40300,40250,40300,40250,124
20250321,112200,14806552600,40250,40150,40300,40150,1369
20250321,112100,14751493950,40150,40050,40200,40050,356
20250321,112000,14737200750,40100,40100,40100,40050,84
20250321,111900,14733835500,40050,40050,40150,40050,655
20250321,111800,14707600100,40050,40050,40100,40050,194
20250321,111700,14699830100,40050,40150,40150,40050,1074
20250321,111600,14656789150,40050,40200,40250,40050,473
20250321,111500,14637800450,40200,40150,40250,40100,335
20250321,111400,14624335050,40100,40100,40150,40050,903
20250321,111300,14588097900,40050,40050,40100,40050,88
20250321,111200,14584571300,40100,40050,40150,40050,444
20250321,111100,14566776900,40050,40100,40100,40050,1488
20250321,111000,14507155700,40100,40100,40150,40100,306
20250321,110900,14494880250,40100,40050,40150,40050,792
20250321,110800,14463126650,40050,40050,40050,40050,214
20250321,110700,14454555950,40050,40100,40150,40050,495
20250321,110600,14434721850,40100,40100,40150,40050,265
20250321,110500,14424095800,40050,40100,40100,40050,1875
20250321,110400,14348956800,40100,40150,40150,40100,923
20250321,110300,14311905150,40150,40150,40200,40150,349
20250321,110200,14297891800,40100,40150,40150,40100,2706
20250321,110100,14189269725,40175,40200,40200,40150,364
20250321,110000,14174637725,40200,40200,40250,40200,635
20250321,105900,14149110125,40250,40250,40300,40200,399
20250321,105800,14133057875,40250,40250,40350,40250,253
20250321,105700,14122870675,40250,40300,40350,40250,521
20250321,105600,14101886375,40350,40250,40400,40250,1227
20250321,105500,14052421975,40250,40200,40250,40200,844
20250321,105400,14018455425,40200,40200,40250,40150,626
20250321,105300,13993286075,40200,40250,40275,40200,390
20250321,105200,13977598050,40200,40250,40300,40200,1477
20250321,105100,13918194100,40250,40400,40400,40250,3740
20250321,105000,13767569600,40400,40450,40450,40350,1237
20250321,104900,13717599750,40450,40450,40500,40450,318
20250321,104800,13704735600,40450,40450,40500,40450,526
20250321,104700,13683449150,40450,40500,40500,40450,360
20250321,104600,13668873750,40500,40450,40550,40450,519
20250321,104500,13647858050,40500,40450,40500,40400,260
20250321,104400,13637338300,40450,40350,40450,40350,268
20250321,104300,13626503800,40400,40350,40450,40350,523
20250321,104200,13605373850,40350,40450,40500,40350,470
20250321,104100,13586386050,40400,40500,40550,40400,1022
20250321,104000,13545044850,40500,40500,40550,40500,167
20250321,103900,13538279000,40500,40550,40600,40500,916
20250321,103800,13501133750,40550,40600,40650,40550,490
20250321,103700,13481240500,40600,40650,40650,40550,2847
20250321,103600,13365710550,40650,40650,40700,40550,1445
20250321,103500,13307005600,40700,40650,40700,40600,545
20250321,103400,13284846000,40650,40550,40650,40550,425
20250321,103300,13267591200,40550,40600,40650,40550,273
20250321,103200,13256509850,40650,40600,40700,40600,356
20250321,103100,13242043950,40750,40800,40800,40600,3319
20250321,103000,13106868850,40800,40700,40800,40600,1070
20250321,102900,13063260850,40700,40750,40800,40600,1760
20250321,102800,12991562950,40750,40600,40800,40600,4389
20250321,102700,12812973150,40500,40350,40550,40300,1829
20250321,102600,12739054575,40350,40350,40400,40350,216
20250321,102500,12730338675,40400,40400,40475,40400,725
20250321,102400,12701029350,40400,40450,40500,40400,605
20250321,102300,12676551850,40450,40400,40450,40400,558
20250321,102200,12653995500,40400,40450,40500,40400,827
20250321,102100,12620540350,40450,40450,40500,40400,439
20250321,102000,12602782150,40450,40550,40650,40400,2004
20250321,101900,12521509850,40500,40300,40500,40250,973
20250321,101800,12482250050,40250,40250,40300,40250,724
20250321,101700,12453086650,40250,40400,40400,40250,1587
20250321,101600,12389062650,40450,40500,40500,40400,1723
20250321,101500,12319369000,40450,40650,40650,40450,952
20250321,101400,12280756250,40550,40650,40650,40525,2298
20250321,101300,12187467800,40650,40500,40650,40500,4284
20250321,101200,12013478125,40500,40500,40550,40400,1589
20250321,101100,11949158875,40500,40100,40500,40050,3441
20250321,101000,11810313125,40050,40000,40100,40000,799
20250321,100900,11778334875,40000,40000,40050,40000,794
20250321,100800,11746567525,40000,40150,40150,40000,1567
20250321,100700,11683702275,40150,40150,40200,40100,770
20250321,100600,11652779225,40150,40000,40200,39900,4527
20250321,100500,11471539525,39950,39800,39950,39800,1401
20250321,100400,11415634725,39800,39750,39850,39750,1761
20250321,100300,11345608775,39750,39800,39850,39700,1218
20250321,100200,11297181625,39800,39900,39900,39800,549
20250321,100100,11275286525,39900,39900,39950,39900,663
20250321,100000,11248831475,39900,39800,39950,39750,1535
20250321,095900,11187637725,39850,39900,39900,39700,2950
20250321,095800,11070210825,39900,40050,40050,39900,7567
20250321,095700,10767583675,40050,40050,40100,40050,1021
20250321,095600,10726668825,40050,40150,40200,40050,422
20250321,095500,10709745425,40050,39950,40150,39950,3460
20250321,095400,10571039225,39950,40000,40050,39900,5128
20250321,095300,10365978225,40050,40050,40050,40000,1267
20250321,095200,10315276925,40000,40000,40050,40000,1387
20250321,095100,10259777725,40050,40000,40050,40000,3625
20250321,095000,10114762550,40050,40150,40150,40000,4753
20250321,094900,9924357675,40150,40100,40150,40100,1645
20250321,094800,9858370375,40100,40050,40100,40000,3434
20250321,094700,9720765525,40100,40100,40150,40050,2230
20250321,094600,9631371875,40100,40350,40350,40100,949
20250321,094500,9593163175,40300,40100,40300,40100,4418
20250321,094400,9415771775,40100,40300,40300,40100,3180
20250321,094300,9288025375,40250,40350,40500,40250,4316
20250321,094200,9114035225,40350,40400,40450,40350,5166
20250321,094100,8905380575,40400,40650,40650,40400,7868
20250321,094000,8586938725,40650,40700,40700,40450,2572
20250321,093900,8482604275,40700,40600,40750,40550,3048
20250321,093800,8358639525,40550,40500,40700,40450,1105
20250321,093700,8313799025,40450,40500,40525,40450,1449
20250321,093600,8255153700,40500,40500,40600,40400,1957
20250321,093500,8175812700,40500,40200,40500,40100,2357
20250321,093400,8080681850,40200,40250,40300,40150,3259
20250321,093300,7949580900,40250,40350,40450,40250,2359
20250321,093200,7854376550,40350,40500,40550,40300,3217
20250321,093100,7724371400,40500,40350,40500,40350,3081
20250321,093000,7599812050,40350,40050,40350,39900,3636
20250321,092900,7453959950,40000,39950,40100,39950,2293
20250321,092800,7362185850,39950,39800,40000,39750,1476
20250321,092700,7303338625,39850,39725,39850,39725,1298
20250321,092600,7251710925,39750,40050,40050,39600,3315
20250321,092500,7119795300,40000,39650,40100,39650,5431
20250321,092400,6902748450,39750,39550,39750,39550,3159
20250321,092300,6777557800,39550,39550,39650,39450,4308
20250321,092200,6607337200,39550,39550,39650,39500,5826
20250321,092100,6376976400,39500,39700,39850,39500,5556
20250321,092000,6156736000,39700,40100,40200,39700,11511
20250321,091900,5698058850,40100,40100,40200,40000,5216
20250321,091800,5488876900,40100,40350,40350,40100,1669
20250321,091700,5421819450,40350,40350,40500,40250,2158
20250321,091600,5334631150,40350,40600,40650,40350,4000
20250321,091500,5172807275,40550,40600,40750,40550,1532
20250321,091400,5110526525,40600,40600,40700,40450,2359
20250321,091300,5014829925,40550,40550,40750,40500,3113
20250321,091200,4888231600,40550,40750,40800,40400,5678
20250321,091100,4657790600,40700,40700,40900,40450,7668
20250321,091000,4346541250,40750,40700,40950,40700,5134
20250321,090900,4136988300,40700,40900,40900,40550,3214
20250321,090800,4006144500,40950,40550,40950,40550,8856
20250321,090700,3644988650,40600,40650,40700,40400,7971
20250321,090600,3321972550,40650,40500,40700,40250,8118
20250321,090500,2993057250,40550,40450,40650,40250,5982
20250321,090400,2751065300,40250,39800,40500,39600,15421
20250321,090300,2134397100,39800,40200,40200,39800,8882
20250321,090200,1779582200,40200,40300,40550,40200,5241
20250321,090100,1567983650,40350,40150,40500,40000,11012
20250321,090000,1124824750,40150,39550,40250,39300,28349