KissMeData/308430/min/candle-20250320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250320,211800,8835523570,19400,19400,19400,19400,7172
20250320,211700,8835523570,19400,19400,19400,19400,0
20250320,211600,8835523570,19400,19400,19400,19400,0
20250320,211500,8835523570,19400,19400,19400,19400,0
20250320,211400,8835523570,19400,19400,19400,19400,0
20250320,211300,8835523570,19400,19400,19400,19400,0
20250320,211200,8835523570,19400,19400,19400,19400,0
20250320,211100,8835523570,19400,19400,19400,19400,0
20250320,211000,8835523570,19400,19400,19400,19400,0
20250320,210900,8835523570,19400,19400,19400,19400,0
20250320,210800,8835523570,19400,19400,19400,19400,0
20250320,210700,8835523570,19400,19400,19400,19400,0
20250320,210600,8835523570,19400,19400,19400,19400,0
20250320,210500,8835523570,19400,19400,19400,19400,0
20250320,210400,8835523570,19400,19400,19400,19400,0
20250320,210300,8835523570,19400,19400,19400,19400,0
20250320,210200,8835523570,19400,19400,19400,19400,0
20250320,210100,8835523570,19400,19400,19400,19400,0
20250320,210000,8835523570,19400,19400,19400,19400,0
20250320,205900,8835523570,19400,19400,19400,19400,0
20250320,205800,8835523570,19400,19400,19400,19400,0
20250320,205700,8835523570,19400,19400,19400,19400,0
20250320,205600,8835523570,19400,19400,19400,19400,0
20250320,205500,8835523570,19400,19400,19400,19400,0
20250320,205400,8835523570,19400,19400,19400,19400,0
20250320,205300,8835523570,19400,19400,19400,19400,0
20250320,205200,8835523570,19400,19400,19400,19400,0
20250320,205100,8835523570,19400,19400,19400,19400,0
20250320,205000,8835523570,19400,19400,19400,19400,0
20250320,204900,8835523570,19400,19400,19400,19400,0
20250320,204800,8835523570,19400,19400,19400,19400,7172
20250320,204700,8835523570,19400,19400,19400,19400,0
20250320,204600,8835523570,19400,19400,19400,19400,0
20250320,204500,8835523570,19400,19400,19400,19400,0
20250320,204400,8835523570,19400,19400,19400,19400,0
20250320,204300,8835523570,19400,19400,19400,19400,0
20250320,204200,8835523570,19400,19400,19400,19400,0
20250320,204100,8835523570,19400,19400,19400,19400,0
20250320,204000,8835523570,19400,19400,19400,19400,0
20250320,203900,8835523570,19400,19400,19400,19400,0
20250320,203800,8835523570,19400,19400,19400,19400,0
20250320,203700,8835523570,19400,19400,19400,19400,0
20250320,203600,8835523570,19400,19400,19400,19400,0
20250320,203500,8835523570,19400,19400,19400,19400,0
20250320,203400,8835523570,19400,19400,19400,19400,0
20250320,203300,8835523570,19400,19400,19400,19400,0
20250320,203200,8835523570,19400,19400,19400,19400,0
20250320,203100,8835523570,19400,19400,19400,19400,0
20250320,203000,8835523570,19400,19400,19400,19400,0
20250320,202900,8835523570,19400,19400,19400,19400,0
20250320,202800,8835523570,19400,19400,19400,19400,0
20250320,202700,8835523570,19400,19400,19400,19400,0
20250320,202600,8835523570,19400,19400,19400,19400,0
20250320,202500,8835523570,19400,19400,19400,19400,0
20250320,202400,8835523570,19400,19400,19400,19400,0
20250320,202300,8835523570,19400,19400,19400,19400,0
20250320,202200,8835523570,19400,19400,19400,19400,0
20250320,202100,8835523570,19400,19400,19400,19400,0
20250320,202000,8835523570,19400,19400,19400,19400,0
20250320,201900,8835523570,19400,19400,19400,19400,0
20250320,201800,8835523570,19400,19400,19400,19400,7172
20250320,201700,8835523570,19400,19400,19400,19400,0
20250320,201600,8835523570,19400,19400,19400,19400,0
20250320,201500,8835523570,19400,19400,19400,19400,0
20250320,201400,8835523570,19400,19400,19400,19400,0
20250320,201300,8835523570,19400,19400,19400,19400,0
20250320,201200,8835523570,19400,19400,19400,19400,0
20250320,201100,8835523570,19400,19400,19400,19400,0
20250320,201000,8835523570,19400,19400,19400,19400,0
20250320,200900,8835523570,19400,19400,19400,19400,0
20250320,200800,8835523570,19400,19400,19400,19400,0
20250320,200700,8835523570,19400,19400,19400,19400,0
20250320,200600,8835523570,19400,19400,19400,19400,0
20250320,200500,8835523570,19400,19400,19400,19400,0
20250320,200400,8835523570,19400,19400,19400,19400,0
20250320,200300,8835523570,19400,19400,19400,19400,0
20250320,200200,8835523570,19400,19400,19400,19400,0
20250320,200100,8835523570,19400,19400,19400,19400,0
20250320,200000,8835523570,19400,19400,19400,19400,0
20250320,195900,8835523570,19400,19400,19400,19400,0
20250320,195800,8835523570,19400,19400,19400,19400,0
20250320,195700,8835523570,19400,19400,19400,19400,0
20250320,195600,8835523570,19400,19400,19400,19400,0
20250320,195500,8835523570,19400,19400,19400,19400,0
20250320,195400,8835523570,19400,19400,19400,19400,0
20250320,195300,8835523570,19400,19400,19400,19400,0
20250320,195200,8835523570,19400,19400,19400,19400,0
20250320,195100,8835523570,19400,19400,19400,19400,0
20250320,195000,8835523570,19400,19400,19400,19400,0
20250320,194900,8835523570,19400,19400,19400,19400,0
20250320,194800,8835523570,19400,19400,19400,19400,7172
20250320,194700,8835523570,19400,19400,19400,19400,0
20250320,194600,8835523570,19400,19400,19400,19400,0
20250320,194500,8835523570,19400,19400,19400,19400,0
20250320,194400,8835523570,19400,19400,19400,19400,0
20250320,194300,8835523570,19400,19400,19400,19400,0
20250320,194200,8835523570,19400,19400,19400,19400,0
20250320,194100,8835523570,19400,19400,19400,19400,0
20250320,194000,8835523570,19400,19400,19400,19400,0
20250320,193900,8835523570,19400,19400,19400,19400,0
20250320,193800,8835523570,19400,19400,19400,19400,0
20250320,193700,8835523570,19400,19400,19400,19400,0
20250320,193600,8835523570,19400,19400,19400,19400,0
20250320,193500,8835523570,19400,19400,19400,19400,0
20250320,193400,8835523570,19400,19400,19400,19400,0
20250320,193300,8835523570,19400,19400,19400,19400,0
20250320,193200,8835523570,19400,19400,19400,19400,0
20250320,193100,8835523570,19400,19400,19400,19400,0
20250320,193000,8835523570,19400,19400,19400,19400,0
20250320,192900,8835523570,19400,19400,19400,19400,0
20250320,192800,8835523570,19400,19400,19400,19400,0
20250320,192700,8835523570,19400,19400,19400,19400,0
20250320,192600,8835523570,19400,19400,19400,19400,0
20250320,192500,8835523570,19400,19400,19400,19400,0
20250320,192400,8835523570,19400,19400,19400,19400,0
20250320,192300,8835523570,19400,19400,19400,19400,0
20250320,192200,8835523570,19400,19400,19400,19400,0
20250320,192100,8835523570,19400,19400,19400,19400,0
20250320,192000,8835523570,19400,19400,19400,19400,0
20250320,191900,8835523570,19400,19400,19400,19400,0
20250320,191800,8835523570,19400,19400,19400,19400,7172
20250320,191700,8835523570,19400,19400,19400,19400,0
20250320,191600,8835523570,19400,19400,19400,19400,0
20250320,191500,8835523570,19400,19400,19400,19400,0
20250320,191400,8835523570,19400,19400,19400,19400,0
20250320,191300,8835523570,19400,19400,19400,19400,0
20250320,191200,8835523570,19400,19400,19400,19400,0
20250320,191100,8835523570,19400,19400,19400,19400,0
20250320,191000,8835523570,19400,19400,19400,19400,0
20250320,190900,8835523570,19400,19400,19400,19400,0
20250320,190800,8835523570,19400,19400,19400,19400,0
20250320,190700,8835523570,19400,19400,19400,19400,0
20250320,190600,8835523570,19400,19400,19400,19400,0
20250320,190500,8835523570,19400,19400,19400,19400,0
20250320,190400,8835523570,19400,19400,19400,19400,0
20250320,190300,8835523570,19400,19400,19400,19400,0
20250320,190200,8835523570,19400,19400,19400,19400,0
20250320,190100,8835523570,19400,19400,19400,19400,0
20250320,190000,8835523570,19400,19400,19400,19400,0
20250320,185900,8835523570,19400,19400,19400,19400,0
20250320,185800,8835523570,19400,19400,19400,19400,0
20250320,185700,8835523570,19400,19400,19400,19400,0
20250320,185600,8835523570,19400,19400,19400,19400,0
20250320,185500,8835523570,19400,19400,19400,19400,0
20250320,185400,8835523570,19400,19400,19400,19400,0
20250320,185300,8835523570,19400,19400,19400,19400,0
20250320,185200,8835523570,19400,19400,19400,19400,0
20250320,185100,8835523570,19400,19400,19400,19400,0
20250320,185000,8835523570,19400,19400,19400,19400,0
20250320,184900,8835523570,19400,19400,19400,19400,0
20250320,184800,8835523570,19400,19400,19400,19400,7172
20250320,184700,8835523570,19400,19400,19400,19400,0
20250320,184600,8835523570,19400,19400,19400,19400,0
20250320,184500,8835523570,19400,19400,19400,19400,0
20250320,184400,8835523570,19400,19400,19400,19400,0
20250320,184300,8835523570,19400,19400,19400,19400,0
20250320,184200,8835523570,19400,19400,19400,19400,0
20250320,184100,8835523570,19400,19400,19400,19400,0
20250320,184000,8835523570,19400,19400,19400,19400,0
20250320,183900,8835523570,19400,19400,19400,19400,0
20250320,183800,8835523570,19400,19400,19400,19400,0
20250320,183700,8835523570,19400,19400,19400,19400,0
20250320,183600,8835523570,19400,19400,19400,19400,0
20250320,183500,8835523570,19400,19400,19400,19400,0
20250320,183400,8835523570,19400,19400,19400,19400,0
20250320,183300,8835523570,19400,19400,19400,19400,0
20250320,183200,8835523570,19400,19400,19400,19400,0
20250320,183100,8835523570,19400,19400,19400,19400,0
20250320,183000,8835523570,19400,19400,19400,19400,0
20250320,182900,8835523570,19400,19400,19400,19400,0
20250320,182800,8835523570,19400,19400,19400,19400,0
20250320,182700,8835523570,19400,19400,19400,19400,0
20250320,182600,8835523570,19400,19400,19400,19400,0
20250320,182500,8835523570,19400,19400,19400,19400,0
20250320,182400,8835523570,19400,19400,19400,19400,0
20250320,182300,8835523570,19400,19400,19400,19400,0
20250320,182200,8835523570,19400,19400,19400,19400,0
20250320,182100,8835523570,19400,19400,19400,19400,0
20250320,182000,8835523570,19400,19400,19400,19400,0
20250320,181900,8835523570,19400,19400,19400,19400,0
20250320,181800,8835523570,19400,19400,19400,19400,7172
20250320,181700,8835523570,19400,19400,19400,19400,0
20250320,181600,8835523570,19400,19400,19400,19400,0
20250320,181500,8835523570,19400,19400,19400,19400,0
20250320,181400,8835523570,19400,19400,19400,19400,0
20250320,181300,8835523570,19400,19400,19400,19400,0
20250320,181200,8835523570,19400,19400,19400,19400,0
20250320,181100,8835523570,19400,19400,19400,19400,0
20250320,181000,8835523570,19400,19400,19400,19400,0
20250320,180900,8835523570,19400,19400,19400,19400,0
20250320,180800,8835523570,19400,19400,19400,19400,0
20250320,180700,8835523570,19400,19400,19400,19400,0
20250320,180600,8835523570,19400,19400,19400,19400,0
20250320,180500,8835523570,19400,19400,19400,19400,0
20250320,180400,8835523570,19400,19400,19400,19400,0
20250320,180300,8835523570,19400,19400,19400,19400,0
20250320,180200,8835523570,19400,19400,19400,19400,0
20250320,180100,8835523570,19400,19400,19400,19400,0
20250320,180000,8835523570,19400,19400,19400,19400,0
20250320,175900,8835523570,19400,19400,19400,19400,0
20250320,175800,8835523570,19400,19400,19400,19400,0
20250320,175700,8835523570,19400,19400,19400,19400,0
20250320,175600,8835523570,19400,19400,19400,19400,0
20250320,175500,8835523570,19400,19400,19400,19400,0
20250320,175400,8835523570,19400,19400,19400,19400,0
20250320,175300,8835523570,19400,19400,19400,19400,0
20250320,175200,8835523570,19400,19400,19400,19400,0
20250320,175100,8835523570,19400,19400,19400,19400,0
20250320,175000,8835523570,19400,19400,19400,19400,0
20250320,174900,8835523570,19400,19400,19400,19400,0
20250320,174800,8835523570,19400,19400,19400,19400,7172
20250320,174700,8835523570,19400,19400,19400,19400,0
20250320,174600,8835523570,19400,19400,19400,19400,0
20250320,174500,8835523570,19400,19400,19400,19400,0
20250320,174400,8835523570,19400,19400,19400,19400,0
20250320,174300,8835523570,19400,19400,19400,19400,0
20250320,174200,8835523570,19400,19400,19400,19400,0
20250320,174100,8835523570,19400,19400,19400,19400,0
20250320,174000,8835523570,19400,19400,19400,19400,0
20250320,173900,8835523570,19400,19400,19400,19400,0
20250320,173800,8835523570,19400,19400,19400,19400,0
20250320,173700,8835523570,19400,19400,19400,19400,0
20250320,173600,8835523570,19400,19400,19400,19400,0
20250320,173500,8835523570,19400,19400,19400,19400,0
20250320,173400,8835523570,19400,19400,19400,19400,0
20250320,173300,8835523570,19400,19400,19400,19400,0
20250320,173200,8835523570,19400,19400,19400,19400,0
20250320,173100,8835523570,19400,19400,19400,19400,0
20250320,173000,8835523570,19400,19400,19400,19400,0
20250320,172900,8835523570,19400,19400,19400,19400,0
20250320,172800,8835523570,19400,19400,19400,19400,0
20250320,172700,8835523570,19400,19400,19400,19400,0
20250320,172600,8835523570,19400,19400,19400,19400,0
20250320,172500,8835523570,19400,19400,19400,19400,0
20250320,172400,8835523570,19400,19400,19400,19400,0
20250320,172300,8835523570,19400,19400,19400,19400,0
20250320,172200,8835523570,19400,19400,19400,19400,0
20250320,172100,8835523570,19400,19400,19400,19400,0
20250320,172000,8835523570,19400,19400,19400,19400,0
20250320,171900,8835523570,19400,19400,19400,19400,0
20250320,171800,8835523570,19400,19400,19400,19400,7172
20250320,171700,8835523570,19400,19400,19400,19400,0
20250320,171600,8835523570,19400,19400,19400,19400,0
20250320,171500,8835523570,19400,19400,19400,19400,0
20250320,171400,8835523570,19400,19400,19400,19400,0
20250320,171300,8835523570,19400,19400,19400,19400,0
20250320,171200,8835523570,19400,19400,19400,19400,0
20250320,171100,8835523570,19400,19400,19400,19400,0
20250320,171000,8835523570,19400,19400,19400,19400,0
20250320,170900,8835523570,19400,19400,19400,19400,0
20250320,170800,8835523570,19400,19400,19400,19400,0
20250320,170700,8835523570,19400,19400,19400,19400,0
20250320,170600,8835523570,19400,19400,19400,19400,0
20250320,170500,8835523570,19400,19400,19400,19400,0
20250320,170400,8835523570,19400,19400,19400,19400,0
20250320,170300,8835523570,19400,19400,19400,19400,0
20250320,170200,8835523570,19400,19400,19400,19400,0
20250320,170100,8835523570,19400,19400,19400,19400,0
20250320,170000,8835523570,19400,19400,19400,19400,0
20250320,165900,8835523570,19400,19400,19400,19400,0
20250320,165800,8835523570,19400,19400,19400,19400,0
20250320,165700,8835523570,19400,19400,19400,19400,0
20250320,165600,8835523570,19400,19400,19400,19400,0
20250320,165500,8835523570,19400,19400,19400,19400,0
20250320,165400,8835523570,19400,19400,19400,19400,0
20250320,165300,8835523570,19400,19400,19400,19400,0
20250320,165200,8835523570,19400,19400,19400,19400,0
20250320,165100,8835523570,19400,19400,19400,19400,0
20250320,165000,8835523570,19400,19400,19400,19400,0
20250320,164900,8835523570,19400,19400,19400,19400,0
20250320,164800,8835523570,19400,19400,19400,19400,7172
20250320,164700,8835523570,19400,19400,19400,19400,0
20250320,164600,8835523570,19400,19400,19400,19400,0
20250320,164500,8835523570,19400,19400,19400,19400,0
20250320,164400,8835523570,19400,19400,19400,19400,0
20250320,164300,8835523570,19400,19400,19400,19400,0
20250320,164200,8835523570,19400,19400,19400,19400,0
20250320,164100,8835523570,19400,19400,19400,19400,0
20250320,164000,8835523570,19400,19400,19400,19400,0
20250320,163900,8835523570,19400,19400,19400,19400,0
20250320,163800,8835523570,19400,19400,19400,19400,0
20250320,163700,8835523570,19400,19400,19400,19400,0
20250320,163600,8835523570,19400,19400,19400,19400,0
20250320,163500,8835523570,19400,19400,19400,19400,0
20250320,163400,8835523570,19400,19400,19400,19400,0
20250320,163300,8835523570,19400,19400,19400,19400,0
20250320,163200,8835523570,19400,19400,19400,19400,0
20250320,163100,8835523570,19400,19400,19400,19400,0
20250320,163000,8835523570,19400,19400,19400,19400,0
20250320,162900,8835523570,19400,19400,19400,19400,0
20250320,162800,8835523570,19400,19400,19400,19400,0
20250320,162700,8835523570,19400,19400,19400,19400,0
20250320,162600,8835523570,19400,19400,19400,19400,0
20250320,162500,8835523570,19400,19400,19400,19400,0
20250320,162400,8835523570,19400,19400,19400,19400,0
20250320,162300,8835523570,19400,19400,19400,19400,0
20250320,162200,8835523570,19400,19400,19400,19400,0
20250320,162100,8835523570,19400,19400,19400,19400,0
20250320,162000,8835523570,19400,19400,19400,19400,0
20250320,161900,8835523570,19400,19400,19400,19400,0
20250320,161800,8835523570,19400,19400,19400,19400,7172
20250320,161700,8835523570,19400,19400,19400,19400,0
20250320,161600,8835523570,19400,19400,19400,19400,0
20250320,161500,8835523570,19400,19400,19400,19400,0
20250320,161400,8835523570,19400,19400,19400,19400,0
20250320,161300,8835523570,19400,19400,19400,19400,0
20250320,161200,8835523570,19400,19400,19400,19400,0
20250320,161100,8835523570,19400,19400,19400,19400,0
20250320,161000,8835523570,19400,19400,19400,19400,0
20250320,160900,8835523570,19400,19400,19400,19400,0
20250320,160800,8835523570,19400,19400,19400,19400,0
20250320,160700,8835523570,19400,19400,19400,19400,0
20250320,160600,8835523570,19400,19400,19400,19400,0
20250320,160500,8835523570,19400,19400,19400,19400,0
20250320,160400,8835523570,19400,19400,19400,19400,0
20250320,160300,8835523570,19400,19400,19400,19400,0
20250320,160200,8835523570,19400,19400,19400,19400,0
20250320,160100,8835523570,19400,19400,19400,19400,0
20250320,160000,8835523570,19400,19400,19400,19400,0
20250320,155900,8835523570,19400,19400,19400,19400,0
20250320,155800,8835523570,19400,19400,19400,19400,0
20250320,155700,8835523570,19400,19400,19400,19400,0
20250320,155600,8835523570,19400,19400,19400,19400,0
20250320,155500,8835523570,19400,19400,19400,19400,0
20250320,155400,8835523570,19400,19400,19400,19400,0
20250320,155300,8835523570,19400,19400,19400,19400,0
20250320,155200,8835523570,19400,19400,19400,19400,0
20250320,155100,8835523570,19400,19400,19400,19400,0
20250320,155000,8835523570,19400,19400,19400,19400,0
20250320,154900,8835523570,19400,19400,19400,19400,0
20250320,154800,8835523570,19400,19400,19400,19400,7172
20250320,154700,8835523570,19400,19400,19400,19400,0
20250320,154600,8835523570,19400,19400,19400,19400,0
20250320,154500,8835523570,19400,19400,19400,19400,0
20250320,154400,8835523570,19400,19400,19400,19400,0
20250320,154300,8835523570,19400,19400,19400,19400,0
20250320,154200,8835523570,19400,19400,19400,19400,0
20250320,154100,8835523570,19400,19400,19400,19400,0
20250320,154000,8835523570,19400,19400,19400,19400,0
20250320,153900,8835523570,19400,19400,19400,19400,0
20250320,153800,8835523570,19400,19400,19400,19400,0
20250320,153700,8835523570,19400,19400,19400,19400,0
20250320,153600,8835523570,19400,19400,19400,19400,0
20250320,153500,8835523570,19400,19400,19400,19400,0
20250320,153400,8835523570,19400,19400,19400,19400,0
20250320,153300,8835523570,19400,19400,19400,19400,0
20250320,153200,8835523570,19400,19400,19400,19400,0
20250320,153100,8835523570,19400,19400,19400,19400,0
20250320,153000,8835523570,19400,19400,19400,19400,7172
20250320,152900,8696386770,19420,19420,19420,19420,0
20250320,152800,8696386770,19420,19420,19420,19420,0
20250320,152700,8696386770,19420,19420,19420,19420,0
20250320,152600,8696386770,19420,19420,19420,19420,0
20250320,152500,8696386770,19420,19420,19420,19420,0
20250320,152400,8696386770,19420,19420,19420,19420,0
20250320,152300,8696386770,19420,19420,19420,19420,0
20250320,152200,8696386770,19420,19420,19420,19420,0
20250320,152100,8696386770,19420,19420,19420,19420,0
20250320,152000,8696386770,19420,19420,19420,19420,0
20250320,151900,8696386770,19420,19440,19500,19420,1703
20250320,151800,8663249130,19440,19430,19510,19430,770
20250320,151700,8648279530,19510,19440,19510,19420,9759
20250320,151600,8458159780,19480,19490,19490,19430,534
20250320,151500,8447777835,19430,19420,19490,19420,829
20250320,151400,8431641635,19420,19380,19490,19380,129
20250320,151300,8429136965,19430,19350,19430,19350,1919
20250320,151200,8391860655,19430,19360,19430,19340,3109
20250320,151100,8331675845,19410,19380,19410,19350,5143
20250320,151000,8232093275,19380,19360,19400,19340,2634
20250320,150900,8181106470,19350,19380,19390,19340,9721
20250320,150800,7992786020,19360,19430,19440,19350,2907
20250320,150700,7936362250,19440,19460,19490,19440,2436
20250320,150600,7888950730,19470,19460,19490,19460,752
20250320,150500,7874302430,19520,19450,19520,19380,4251
20250320,150400,7791721210,19450,19475,19480,19435,1182
20250320,150300,7768722950,19480,19470,19510,19455,1300
20250320,150200,7743394820,19470,19510,19510,19470,1981
20250320,150100,7704779530,19510,19510,19510,19500,672
20250320,150000,7691673960,19510,19510,19540,19500,767
20250320,145900,7676710740,19490,19490,19550,19490,2282
20250320,145800,7632177720,19550,19520,19550,19440,4777
20250320,145700,7539056910,19515,19570,19600,19510,1362
20250320,145600,7512415060,19560,19575,19575,19540,2323
20250320,145500,7466990575,19575,19610,19610,19570,1147
20250320,145400,7444525705,19610,19570,19610,19570,636
20250320,145300,7432058195,19610,19670,19670,19610,984
20250320,145200,7412742835,19670,19610,19700,19610,531
20250320,145100,7402305815,19610,19540,19620,19530,2004
20250320,145000,7363047155,19550,19530,19600,19530,2241
20250320,144900,7319234710,19560,19520,19590,19510,1397
20250320,144800,7291957990,19510,19520,19530,19500,1965
20250320,144700,7253596090,19520,19550,19570,19500,2244
20250320,144600,7209749090,19550,19650,19650,19550,2968
20250320,144500,7151582650,19610,19780,19790,19610,4005
20250320,144400,7072815955,19720,19690,19720,19690,590
20250320,144300,7061192555,19640,19765,19765,19600,1813
20250320,144200,7025608065,19820,19610,19830,19600,1888
20250320,144100,6988500315,19590,19760,19760,19400,16743
20250320,144000,6661320965,19760,19810,19810,19750,3194
20250320,143900,6598155465,19800,19840,19860,19800,5279
20250320,143800,6493525885,19850,19890,19890,19845,1143
20250320,143700,6470822335,19880,19880,19880,19875,1635
20250320,143600,6438318780,19880,19905,19905,19880,27
20250320,143500,6437781995,19870,19870,19890,19865,970
20250320,143400,6418507515,19870,19850,19900,19850,1642
20250320,143300,6385861365,19850,19890,19890,19850,1156
20250320,143200,6362897800,19900,19890,19900,19880,1256
20250320,143100,6337912215,19880,19860,19920,19860,1015
20250320,143000,6317740795,19860,19880,19910,19860,2437
20250320,142900,6269316595,19880,19900,19950,19880,775
20250320,142800,6253898515,19900,19900,19980,19895,1354
20250320,142700,6226955275,19900,19920,19920,19900,327
20250320,142600,6220443895,19950,19940,19950,19890,1716
20250320,142500,6186292075,19940,19950,19950,19940,1631
20250320,142400,6153755115,19950,19990,20000,19950,4954
20250320,142300,6054856135,19990,20050,20050,19980,127
20250320,142200,6052318105,19990,20000,20000,19990,602
20250320,142100,6040278375,20000,20100,20100,20000,461
20250320,142000,6031021375,20100,20050,20100,20050,2278
20250320,141900,5985234375,20100,20050,20100,20050,370
20250320,141800,5977808225,20050,20050,20050,20050,197
20250320,141700,5973858375,20000,20000,20000,20000,121
20250320,141600,5971438375,20000,20050,20050,20000,1481
20250320,141500,5941810975,20000,20050,20050,20000,263
20250320,141400,5936541525,20000,20000,20050,20000,598
20250320,141300,5924553225,20000,20000,20000,20000,77
20250320,141200,5923013225,20000,19970,20000,19970,649
20250320,141100,5910036485,19970,20030,20030,19960,401
20250320,141000,5902026865,20030,19990,20030,19960,5166
20250320,140900,5798760290,19990,20050,20050,19990,1297
20250320,140800,5772819370,20050,20050,20050,20050,104
20250320,140700,5770734170,20050,20000,20050,20000,1387
20250320,140600,5742964770,20050,20000,20050,20000,1692
20250320,140500,5709124020,20000,20050,20050,20000,1379
20250320,140400,5681540070,20000,20075,20075,20000,1258
20250320,140300,5656318420,20050,20050,20100,20050,58
20250320,140200,5655154270,20050,20050,20050,20050,1885
20250320,140100,5617360020,20100,20050,20100,20050,239
20250320,140000,5612564120,20050,20100,20100,20050,2573
20250320,135900,5560855120,20100,20100,20100,20100,103
20250320,135800,5558784820,20100,20100,20100,20100,5
20250320,135700,5558684320,20150,20100,20150,20100,965
20250320,135600,5539273420,20100,20150,20150,20100,110
20250320,135500,5537060170,20150,20150,20150,20150,249
20250320,135400,5532042820,20150,20150,20150,20100,120
20250320,135300,5529626520,20150,20150,20150,20150,263
20250320,135200,5524327070,20150,20150,20150,20150,0
20250320,135100,5524327070,20150,20200,20200,20150,410
20250320,135000,5516060070,20200,20200,20200,20200,80
20250320,134900,5514444070,20150,20150,20150,20150,1
20250320,134800,5514423920,20150,20200,20200,20150,6
20250320,134700,5514302820,20150,20200,20200,20150,533
20250320,134600,5503538320,20150,20150,20150,20150,309
20250320,134500,5497311970,20100,20150,20150,20100,203
20250320,134400,5493229920,20150,20150,20150,20150,222
20250320,134300,5488756620,20150,20200,20200,20150,295
20250320,134200,5482808420,20200,20150,20200,20150,52
20250320,134100,5481760570,20200,20200,20200,20200,146
20250320,134000,5478811370,20200,20200,20200,20200,0
20250320,133900,5478811370,20200,20100,20200,20100,17
20250320,133800,5478469370,20100,20100,20200,20100,196
20250320,133700,5474514470,20100,20100,20100,20100,663
20250320,133600,5461188170,20100,20150,20150,20100,1088
20250320,133500,5439313720,20100,20200,20200,20100,225
20250320,133400,5434771220,20150,20150,20150,20100,2017
20250320,133300,5394134820,20150,20150,20150,20150,100
20250320,133200,5392119820,20150,20200,20200,20150,158
20250320,133100,5388931970,20200,20150,20200,20150,107
20250320,133000,5386775670,20200,20200,20200,20200,0
20250320,132900,5386775670,20200,20100,20200,20100,1193
20250320,132800,5362722370,20100,20200,20200,20100,937
20250320,132700,5343886870,20100,20250,20250,20100,5575
20250320,132600,5231663620,20250,20200,20250,20200,515
20250320,132500,5221258020,20250,20250,20250,20250,51
20250320,132400,5220225270,20250,20200,20250,20200,143
20250320,132300,5217334670,20250,20250,20250,20250,443
20250320,132200,5208363920,20250,20200,20250,20200,297
20250320,132100,5202359470,20200,20300,20300,20200,633
20250320,132000,5189534320,20300,20300,20300,20300,61
20250320,131900,5188296020,20300,20300,20300,20250,805
20250320,131800,5171964720,20300,20300,20300,20300,118
20250320,131700,5169569320,20350,20350,20350,20300,1009
20250320,131600,5149036970,20350,20350,20350,20350,1115
20250320,131500,5126346720,20450,20400,20450,20400,189
20250320,131400,5122489070,20400,20400,20400,20400,129
20250320,131300,5119857470,20450,20450,20450,20450,83
20250320,131200,5118160120,20500,20500,20500,20500,5
20250320,131100,5118057620,20500,20500,20500,20500,113
20250320,131000,5115741120,20400,20450,20450,20350,164
20250320,130900,5112391520,20500,20450,20500,20450,21
20250320,130800,5111961270,20450,20450,20500,20450,1344
20250320,130700,5084476420,20450,20400,20450,20400,81
20250320,130600,5082822920,20400,20300,20400,20300,1581
20250320,130500,5050601770,20250,20275,20300,20250,798
20250320,130400,5034440770,20250,20300,20300,20250,19
20250320,130300,5034055870,20300,20300,20300,20300,0
20250320,130200,5034055870,20300,20250,20300,20250,1080
20250320,130100,5012181870,20250,20300,20300,20250,575
20250320,130000,5000537270,20350,20350,20350,20350,402
20250320,125900,4992356570,20300,20300,20300,20300,78
20250320,125800,4990773170,20250,20250,20250,20250,62
20250320,125700,4989517670,20250,20250,20250,20250,112
20250320,125600,4987249670,20250,20300,20300,20250,426
20250320,125500,4978616620,20300,20300,20300,20300,0
20250320,125400,4978616620,20300,20300,20300,20300,102
20250320,125300,4976546020,20300,20300,20300,20300,78
20250320,125200,4974962620,20300,20300,20300,20300,0
20250320,125100,4974962620,20300,20300,20300,20300,18
20250320,125000,4974597220,20300,20250,20300,20250,1142
20250320,124900,4951449570,20250,20100,20250,20100,193
20250320,124800,4947554920,20150,20200,20200,20150,977
20250320,124700,4927842470,20100,20200,20200,20100,948
20250320,124600,4908754820,20200,20200,20200,20200,700
20250320,124500,4894614820,20200,20150,20200,20100,156
20250320,124400,4891473170,20150,20200,20200,20150,2775
20250320,124300,4835468370,20200,20250,20250,20200,319
20250320,124200,4829013720,20200,20150,20250,20150,215
20250320,124100,4824676920,20150,20250,20250,20150,5494
20250320,124000,4713879270,20250,20250,20250,20200,492
20250320,123900,4703930520,20250,20250,20250,20250,0
20250320,123800,4703930520,20250,20250,20250,20200,1337
20250320,123700,4676858570,20250,20300,20300,20250,587
20250320,123600,4664957920,20250,20250,20250,20250,483
20250320,123500,4655177170,20250,20300,20300,20250,381
20250320,123400,4647453670,20300,20300,20300,20300,26
20250320,123300,4646925870,20350,20300,20350,20300,1325
20250320,123200,4620025995,20325,20325,20325,20325,3
20250320,123100,4619965020,20325,20300,20325,20300,212
20250320,123000,4615661395,20350,20375,20375,20350,206
20250320,122900,4611469170,20375,20350,20375,20350,88
20250320,122800,4609676420,20400,20400,20400,20400,1
20250320,122700,4609656020,20400,20400,20400,20350,1154
20250320,122600,4586171920,20400,20400,20400,20400,79
20250320,122500,4584560320,20400,20350,20400,20350,591
20250320,122400,4572527995,20350,20300,20350,20300,651
20250320,122300,4559312645,20350,20350,20350,20350,50
20250320,122200,4558295145,20350,20400,20400,20350,159
20250320,122100,4555055445,20350,20300,20350,20300,183
20250320,122000,4551333345,20300,20300,20350,20300,943
20250320,121900,4532182795,20250,20250,20250,20150,378
20250320,121800,4524548095,20200,20200,20200,20150,1670
20250320,121700,4490814495,20300,20300,20300,20200,1214
20250320,121600,4466290645,20200,20250,20250,20200,1719
20250320,121500,4431521245,20300,20300,20300,20300,1180
20250320,121400,4407567245,20350,20400,20400,20350,1431
20250320,121300,4378424995,20400,20450,20450,20400,3336
20250320,121200,4310246495,20450,20450,20450,20450,140
20250320,121100,4307383495,20500,20450,20500,20450,325
20250320,121000,4300732845,20450,20450,20500,20450,184
20250320,120900,4296969795,20500,20500,20500,20500,75
20250320,120800,4295432295,20500,20550,20550,20500,702
20250320,120700,4281037395,20500,20500,20500,20500,101
20250320,120600,4278966895,20550,20600,20600,20550,34
20250320,120500,4278267795,20550,20550,20550,20550,215
20250320,120400,4273849545,20600,20600,20600,20600,0
20250320,120300,4273849545,20600,20600,20600,20600,98
20250320,120200,4271830745,20600,20500,20600,20500,467
20250320,120100,4262218545,20550,20550,20550,20550,152
20250320,120000,4259094945,20550,20550,20550,20550,78
20250320,115900,4257492045,20500,20500,20500,20500,189
20250320,115800,4253617545,20450,20450,20450,20450,0
20250320,115700,4253617545,20450,20450,20450,20450,20
20250320,115600,4253208545,20500,20450,20500,20450,1075
20250320,115500,4231219945,20450,20400,20450,20350,275
20250320,115400,4225611345,20400,20450,20450,20400,1482
20250320,115300,4195370995,20450,20500,20500,20450,90
20250320,115200,4193526595,20450,20500,20500,20450,80
20250320,115100,4191888595,20400,20400,20400,20400,1
20250320,115000,4191868195,20450,20400,20450,20400,3
20250320,114900,4191806895,20450,20450,20450,20450,678
20250320,114800,4177941795,20450,20450,20450,20450,60
20250320,114700,4176714795,20500,20500,20500,20500,0
20250320,114600,4176714795,20500,20500,20500,20500,79
20250320,114500,4175095295,20550,20450,20550,20450,258
20250320,114400,4169803395,20450,20450,20450,20450,193
20250320,114300,4165856545,20400,20400,20400,20400,27
20250320,114200,4165305745,20450,20400,20450,20400,307
20250320,114100,4159033370,20400,20400,20400,20400,125
20250320,114000,4156483370,20450,20500,20500,20450,1371
20250320,113900,4128434670,20600,20600,20600,20600,20
20250320,113800,4128022670,20550,20500,20550,20500,88
20250320,113700,4126214770,20500,20500,20500,20500,117
20250320,113600,4123816270,20550,20550,20550,20550,36
20250320,113500,4123076470,20550,20500,20550,20500,477
20250320,113400,4113294020,20500,20550,20550,20500,128
20250320,113300,4110668870,20550,20550,20550,20550,86
20250320,113200,4108901570,20550,20550,20550,20550,541
20250320,113100,4097784020,20600,20575,20600,20575,78
20250320,113000,4096178470,20550,20550,20550,20550,125
20250320,112900,4093609720,20550,20550,20550,20550,359
20250320,112800,4086232270,20600,20600,20600,20600,2
20250320,112700,4086191070,20600,20600,20600,20600,79
20250320,112600,4084563670,20550,20550,20550,20550,400
20250320,112500,4076343670,20550,20550,20550,20550,19
20250320,112400,4075953220,20550,20550,20550,20550,131
20250320,112300,4073261170,20500,20550,20550,20500,16
20250320,112200,4072932570,20550,20600,20600,20550,512
20250320,112100,4062409970,20550,20550,20550,20550,1
20250320,112000,4062389420,20550,20650,20650,20500,2025
20250320,111900,4020728070,20650,20700,20700,20650,46
20250320,111800,4019777920,20700,20650,20700,20650,985
20250320,111700,3999390920,20650,20600,20650,20600,2799
20250320,111600,3941728020,20600,20550,20600,20550,97
20250320,111500,3939730770,20550,20550,20550,20550,650
20250320,111400,3926373270,20600,20600,20600,20600,10
20250320,111300,3926167270,20600,20600,20600,20600,224
20250320,111200,3921552870,20600,20650,20650,20600,764
20250320,111100,3905811945,20650,20675,20675,20650,744
20250320,111000,3890448320,20700,20700,20700,20700,104
20250320,110900,3888295520,20700,20700,20700,20700,293
20250320,110800,3882230420,20700,20700,20700,20700,335
20250320,110700,3875295920,20700,20700,20700,20675,1263
20250320,110600,3849151945,20650,20650,20650,20650,100
20250320,110500,3847086945,20700,20650,20700,20650,87
20250320,110400,3845286445,20650,20650,20650,20600,428
20250320,110300,3836460795,20650,20650,20650,20650,125
20250320,110200,3833879545,20700,20650,20700,20650,82
20250320,110100,3832182245,20700,20700,20700,20700,223
20250320,110000,3827566145,20650,20650,20650,20650,267
20250320,105900,3822052595,20700,20650,20700,20650,221
20250320,105800,3817482895,20650,20600,20700,20600,1701
20250320,105700,3782347545,20600,20500,20600,20450,4858
20250320,105600,3682683345,20500,20550,20550,20500,350
20250320,105500,3675493345,20600,20650,20650,20600,643
20250320,105400,3662243645,20650,20650,20650,20600,654
20250320,105300,3648756195,20650,20600,20650,20600,91
20250320,105200,3646878195,20600,20600,20600,20600,35
20250320,105100,3646157195,20600,20600,20600,20550,568
20250320,105000,3634457395,20550,20550,20550,20550,111
20250320,104900,3632176345,20550,20500,20550,20500,86
20250320,104800,3630409295,20550,20500,20550,20500,191
20250320,104700,3626491720,20500,20500,20525,20500,512
20250320,104600,3615993770,20500,20575,20575,20500,390
20250320,104500,3607987345,20600,20600,20600,20600,0
20250320,104400,3607987345,20600,20550,20600,20550,154
20250320,104300,3604815045,20550,20550,20550,20550,1084
20250320,104200,3582538845,20600,20600,20600,20600,532
20250320,104100,3571579645,20600,20600,20650,20600,696
20250320,104000,3557238945,20600,20550,20600,20550,478
20250320,103900,3547397895,20550,20550,20550,20550,401
20250320,103800,3539157345,20550,20550,20550,20550,514
20250320,103700,3528594645,20600,20650,20650,20550,1247
20250320,103600,3502904295,20600,20600,20650,20550,680
20250320,103500,3488909045,20600,20700,20700,20550,2822
20250320,103400,3430714145,20700,20775,20800,20650,3217
20250320,103300,3364114995,20800,20700,20800,20700,3066
20250320,103200,3300501120,20700,20700,20700,20650,598
20250320,103100,3288130370,20700,20700,20700,20700,735
20250320,103000,3272915870,20700,20650,20700,20650,232
20250320,102900,3268119520,20700,20700,20700,20700,771
20250320,102800,3252159820,20700,20650,20700,20650,595
20250320,102700,3239851020,20600,20650,20650,20600,233
20250320,102600,3235039820,20650,20700,20700,20650,822
20250320,102500,3218041720,20700,20625,20700,20625,579
20250320,102400,3206061970,20600,20600,20600,20600,10
20250320,102300,3205855970,20550,20550,20550,20550,11
20250320,102200,3205629920,20550,20650,20650,20550,1116
20250320,102100,3182599770,20700,20700,20750,20650,1932
20250320,102000,3142611070,20600,20625,20750,20600,5100
20250320,101900,3037097195,20650,20600,20650,20550,1091
20250320,101800,3014619645,20650,20600,20650,20600,2718
20250320,101700,2958626295,20600,20600,20600,20600,42
20250320,101600,2957761095,20600,20550,20600,20550,99
20250320,101500,2955725045,20600,20550,20600,20550,301
20250320,101400,2949525495,20550,20550,20550,20550,636
20250320,101300,2936455695,20500,20500,20600,20500,564
20250320,101200,2924870945,20550,20550,20550,20550,200
20250320,101100,2920760945,20550,20450,20550,20400,372
20250320,101000,2913146195,20450,20550,20600,20450,2252
20250320,100900,2866988670,20550,20550,20575,20550,427
20250320,100800,2858213220,20575,20600,20600,20575,2219
20250320,100700,2812505795,20625,20650,20650,20600,515
20250320,100600,2801891045,20650,20650,20700,20650,998
20250320,100500,2781269945,20650,20650,20700,20650,1411
20250320,100400,2752132345,20650,20650,20700,20650,1187
20250320,100300,2727609095,20650,20550,20650,20550,3126
20250320,100200,2663174495,20550,20500,20550,20500,170
20250320,100100,2659684995,20500,20600,20600,20500,2478
20250320,100000,2608708095,20650,20650,20700,20550,5102
20250320,095900,2503294645,20700,20600,20700,20500,7086
20250320,095800,2357083595,20600,20500,20650,20450,3600
20250320,095700,2283131045,20500,20300,20650,20300,7065
20250320,095600,2138149195,20300,20300,20350,20300,477
20250320,095500,2128451195,20250,20250,20400,20250,558
20250320,095400,2117109345,20250,20300,20450,20250,530
20250320,095300,2106317295,20250,20150,20450,20150,2753
20250320,095200,2050276145,20250,20100,20250,20100,390
20250320,095100,2042428095,20100,20100,20250,20100,412
20250320,095000,2034133345,20100,20150,20200,20100,618
20250320,094900,2021686095,20150,20150,20250,20150,554
20250320,094800,2010514795,20150,20300,20300,20150,180
20250320,094700,2006881245,20200,20200,20250,20200,964
20250320,094600,1987390945,20200,20200,20250,20200,581
20250320,094500,1975652645,20250,20200,20250,20200,1011
20250320,094400,1955205695,20200,20200,20250,20200,156
20250320,094300,1952051845,20250,20200,20250,20200,1505
20250320,094200,1921648445,20250,20300,20300,20250,1579
20250320,094100,1889667245,20250,20300,20300,20250,289
20250320,094000,1883813095,20250,20300,20300,20250,158
20250320,093900,1880611645,20300,20250,20300,20250,206
20250320,093800,1876438295,20250,20350,20350,20250,1438
20250320,093700,1847243845,20350,20300,20350,20300,205
20250320,093600,1843075995,20350,20350,20400,20350,1886
20250320,093500,1804694045,20400,20400,20400,20400,358
20250320,093400,1797390845,20400,20400,20450,20350,475
20250320,093300,1787689995,20450,20400,20450,20400,282
20250320,093200,1781935995,20400,20450,20450,20400,1201
20250320,093100,1757415345,20450,20450,20450,20400,460
20250320,093000,1748008395,20400,20400,20450,20400,943
20250320,092900,1728769245,20400,20400,20400,20400,2170
20250320,092800,1684501245,20450,20400,20450,20400,763
20250320,092700,1668932845,20400,20400,20400,20350,380
20250320,092600,1661181845,20350,20350,20450,20350,212
20250320,092500,1656855845,20350,20300,20350,20300,611
20250320,092400,1644436245,20350,20500,20550,20350,1945
20250320,092300,1604719045,20550,20450,20550,20400,6979
20250320,092200,1461785395,20450,20300,20450,20200,1931
20250320,092100,1422408595,20300,20400,20400,20200,2651
20250320,092000,1368694945,20350,20350,20400,20300,1320
20250320,091900,1341839495,20350,20300,20350,20300,235
20250320,091800,1337057595,20350,20350,20350,20325,1004
20250320,091700,1316626645,20325,20300,20325,20200,160
20250320,091600,1313378520,20300,20250,20350,20150,874
20250320,091500,1295656620,20300,20300,20300,20150,586
20250320,091400,1283837770,20300,20200,20350,20200,1080
20250320,091300,1261933520,20200,20250,20350,20200,2118
20250320,091200,1219017720,20200,20200,20250,20100,739
20250320,091100,1204076470,20000,20100,20250,20000,2161
20250320,091000,1160707970,20150,20150,20200,20000,5090
20250320,090900,1058491570,20250,20350,20350,20150,8473
20250320,090800,886784070,20300,20300,20450,20200,2472
20250320,090700,836496470,20250,20300,20350,20200,647
20250320,090600,823386520,20350,20250,20350,20250,3365
20250320,090500,754975570,20200,20000,20350,20000,4596
20250320,090400,662050570,19910,20000,20100,19890,8784
20250320,090300,486735940,20000,20100,20150,20000,2225
20250320,090200,442173590,20150,20200,20200,20000,2763
20250320,090100,386663690,20100,20050,20350,20050,4008
20250320,090000,305612040,20050,19900,20200,19900,15246