KissMeData/175140/min/candle-20250321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,203600,292681110,5260,5260,5260,5260,1785
20250321,203500,292681110,5260,5260,5260,5260,0
20250321,203400,292681110,5260,5260,5260,5260,0
20250321,203300,292681110,5260,5260,5260,5260,0
20250321,203200,292681110,5260,5260,5260,5260,0
20250321,203100,292681110,5260,5260,5260,5260,0
20250321,203000,292681110,5260,5260,5260,5260,0
20250321,202900,292681110,5260,5260,5260,5260,0
20250321,202800,292681110,5260,5260,5260,5260,0
20250321,202700,292681110,5260,5260,5260,5260,0
20250321,202600,292681110,5260,5260,5260,5260,0
20250321,202500,292681110,5260,5260,5260,5260,0
20250321,202400,292681110,5260,5260,5260,5260,0
20250321,202300,292681110,5260,5260,5260,5260,0
20250321,202200,292681110,5260,5260,5260,5260,0
20250321,202100,292681110,5260,5260,5260,5260,0
20250321,202000,292681110,5260,5260,5260,5260,0
20250321,201900,292681110,5260,5260,5260,5260,0
20250321,201800,292681110,5260,5260,5260,5260,0
20250321,201700,292681110,5260,5260,5260,5260,0
20250321,201600,292681110,5260,5260,5260,5260,0
20250321,201500,292681110,5260,5260,5260,5260,0
20250321,201400,292681110,5260,5260,5260,5260,0
20250321,201300,292681110,5260,5260,5260,5260,0
20250321,201200,292681110,5260,5260,5260,5260,0
20250321,201100,292681110,5260,5260,5260,5260,0
20250321,201000,292681110,5260,5260,5260,5260,0
20250321,200900,292681110,5260,5260,5260,5260,0
20250321,200800,292681110,5260,5260,5260,5260,0
20250321,200700,292681110,5260,5260,5260,5260,0
20250321,200600,292681110,5260,5260,5260,5260,1785
20250321,200500,292681110,5260,5260,5260,5260,0
20250321,200400,292681110,5260,5260,5260,5260,0
20250321,200300,292681110,5260,5260,5260,5260,0
20250321,200200,292681110,5260,5260,5260,5260,0
20250321,200100,292681110,5260,5260,5260,5260,0
20250321,200000,292681110,5260,5260,5260,5260,0
20250321,195900,292681110,5260,5260,5260,5260,0
20250321,195800,292681110,5260,5260,5260,5260,0
20250321,195700,292681110,5260,5260,5260,5260,0
20250321,195600,292681110,5260,5260,5260,5260,0
20250321,195500,292681110,5260,5260,5260,5260,0
20250321,195400,292681110,5260,5260,5260,5260,0
20250321,195300,292681110,5260,5260,5260,5260,0
20250321,195200,292681110,5260,5260,5260,5260,0
20250321,195100,292681110,5260,5260,5260,5260,0
20250321,195000,292681110,5260,5260,5260,5260,0
20250321,194900,292681110,5260,5260,5260,5260,0
20250321,194800,292681110,5260,5260,5260,5260,0
20250321,194700,292681110,5260,5260,5260,5260,0
20250321,194600,292681110,5260,5260,5260,5260,0
20250321,194500,292681110,5260,5260,5260,5260,0
20250321,194400,292681110,5260,5260,5260,5260,0
20250321,194300,292681110,5260,5260,5260,5260,0
20250321,194200,292681110,5260,5260,5260,5260,0
20250321,194100,292681110,5260,5260,5260,5260,0
20250321,194000,292681110,5260,5260,5260,5260,0
20250321,193900,292681110,5260,5260,5260,5260,0
20250321,193800,292681110,5260,5260,5260,5260,0
20250321,193700,292681110,5260,5260,5260,5260,0
20250321,193600,292681110,5260,5260,5260,5260,1785
20250321,193500,292681110,5260,5260,5260,5260,0
20250321,193400,292681110,5260,5260,5260,5260,0
20250321,193300,292681110,5260,5260,5260,5260,0
20250321,193200,292681110,5260,5260,5260,5260,0
20250321,193100,292681110,5260,5260,5260,5260,0
20250321,193000,292681110,5260,5260,5260,5260,0
20250321,192900,292681110,5260,5260,5260,5260,0
20250321,192800,292681110,5260,5260,5260,5260,0
20250321,192700,292681110,5260,5260,5260,5260,0
20250321,192600,292681110,5260,5260,5260,5260,0
20250321,192500,292681110,5260,5260,5260,5260,0
20250321,192400,292681110,5260,5260,5260,5260,0
20250321,192300,292681110,5260,5260,5260,5260,0
20250321,192200,292681110,5260,5260,5260,5260,0
20250321,192100,292681110,5260,5260,5260,5260,0
20250321,192000,292681110,5260,5260,5260,5260,0
20250321,191900,292681110,5260,5260,5260,5260,0
20250321,191800,292681110,5260,5260,5260,5260,0
20250321,191700,292681110,5260,5260,5260,5260,0
20250321,191600,292681110,5260,5260,5260,5260,0
20250321,191500,292681110,5260,5260,5260,5260,0
20250321,191400,292681110,5260,5260,5260,5260,0
20250321,191300,292681110,5260,5260,5260,5260,0
20250321,191200,292681110,5260,5260,5260,5260,0
20250321,191100,292681110,5260,5260,5260,5260,0
20250321,191000,292681110,5260,5260,5260,5260,0
20250321,190900,292681110,5260,5260,5260,5260,0
20250321,190800,292681110,5260,5260,5260,5260,0
20250321,190700,292681110,5260,5260,5260,5260,0
20250321,190600,292681110,5260,5260,5260,5260,1785
20250321,190500,292681110,5260,5260,5260,5260,0
20250321,190400,292681110,5260,5260,5260,5260,0
20250321,190300,292681110,5260,5260,5260,5260,0
20250321,190200,292681110,5260,5260,5260,5260,0
20250321,190100,292681110,5260,5260,5260,5260,0
20250321,190000,292681110,5260,5260,5260,5260,0
20250321,185900,292681110,5260,5260,5260,5260,0
20250321,185800,292681110,5260,5260,5260,5260,0
20250321,185700,292681110,5260,5260,5260,5260,0
20250321,185600,292681110,5260,5260,5260,5260,0
20250321,185500,292681110,5260,5260,5260,5260,0
20250321,185400,292681110,5260,5260,5260,5260,0
20250321,185300,292681110,5260,5260,5260,5260,0
20250321,185200,292681110,5260,5260,5260,5260,0
20250321,185100,292681110,5260,5260,5260,5260,0
20250321,185000,292681110,5260,5260,5260,5260,0
20250321,184900,292681110,5260,5260,5260,5260,0
20250321,184800,292681110,5260,5260,5260,5260,0
20250321,184700,292681110,5260,5260,5260,5260,0
20250321,184600,292681110,5260,5260,5260,5260,0
20250321,184500,292681110,5260,5260,5260,5260,0
20250321,184400,292681110,5260,5260,5260,5260,0
20250321,184300,292681110,5260,5260,5260,5260,0
20250321,184200,292681110,5260,5260,5260,5260,0
20250321,184100,292681110,5260,5260,5260,5260,0
20250321,184000,292681110,5260,5260,5260,5260,0
20250321,183900,292681110,5260,5260,5260,5260,0
20250321,183800,292681110,5260,5260,5260,5260,0
20250321,183700,292681110,5260,5260,5260,5260,0
20250321,183600,292681110,5260,5260,5260,5260,1785
20250321,183500,292681110,5260,5260,5260,5260,0
20250321,183400,292681110,5260,5260,5260,5260,0
20250321,183300,292681110,5260,5260,5260,5260,0
20250321,183200,292681110,5260,5260,5260,5260,0
20250321,183100,292681110,5260,5260,5260,5260,0
20250321,183000,292681110,5260,5260,5260,5260,0
20250321,182900,292681110,5260,5260,5260,5260,0
20250321,182800,292681110,5260,5260,5260,5260,0
20250321,182700,292681110,5260,5260,5260,5260,0
20250321,182600,292681110,5260,5260,5260,5260,0
20250321,182500,292681110,5260,5260,5260,5260,0
20250321,182400,292681110,5260,5260,5260,5260,0
20250321,182300,292681110,5260,5260,5260,5260,0
20250321,182200,292681110,5260,5260,5260,5260,0
20250321,182100,292681110,5260,5260,5260,5260,0
20250321,182000,292681110,5260,5260,5260,5260,0
20250321,181900,292681110,5260,5260,5260,5260,0
20250321,181800,292681110,5260,5260,5260,5260,0
20250321,181700,292681110,5260,5260,5260,5260,0
20250321,181600,292681110,5260,5260,5260,5260,0
20250321,181500,292681110,5260,5260,5260,5260,0
20250321,181400,292681110,5260,5260,5260,5260,0
20250321,181300,292681110,5260,5260,5260,5260,0
20250321,181200,292681110,5260,5260,5260,5260,0
20250321,181100,292681110,5260,5260,5260,5260,0
20250321,181000,292681110,5260,5260,5260,5260,0
20250321,180900,292681110,5260,5260,5260,5260,0
20250321,180800,292681110,5260,5260,5260,5260,0
20250321,180700,292681110,5260,5260,5260,5260,0
20250321,180600,292681110,5260,5260,5260,5260,1785
20250321,180500,292681110,5260,5260,5260,5260,0
20250321,180400,292681110,5260,5260,5260,5260,0
20250321,180300,292681110,5260,5260,5260,5260,0
20250321,180200,292681110,5260,5260,5260,5260,0
20250321,180100,292681110,5260,5260,5260,5260,0
20250321,180000,292681110,5260,5260,5260,5260,0
20250321,175900,292681110,5260,5260,5260,5260,0
20250321,175800,292681110,5260,5260,5260,5260,0
20250321,175700,292681110,5260,5260,5260,5260,0
20250321,175600,292681110,5260,5260,5260,5260,0
20250321,175500,292681110,5260,5260,5260,5260,0
20250321,175400,292681110,5260,5260,5260,5260,0
20250321,175300,292681110,5260,5260,5260,5260,0
20250321,175200,292681110,5260,5260,5260,5260,0
20250321,175100,292681110,5260,5260,5260,5260,0
20250321,175000,292681110,5260,5260,5260,5260,0
20250321,174900,292681110,5260,5260,5260,5260,0
20250321,174800,292681110,5260,5260,5260,5260,0
20250321,174700,292681110,5260,5260,5260,5260,0
20250321,174600,292681110,5260,5260,5260,5260,0
20250321,174500,292681110,5260,5260,5260,5260,0
20250321,174400,292681110,5260,5260,5260,5260,0
20250321,174300,292681110,5260,5260,5260,5260,0
20250321,174200,292681110,5260,5260,5260,5260,0
20250321,174100,292681110,5260,5260,5260,5260,0
20250321,174000,292681110,5260,5260,5260,5260,0
20250321,173900,292681110,5260,5260,5260,5260,0
20250321,173800,292681110,5260,5260,5260,5260,0
20250321,173700,292681110,5260,5260,5260,5260,0
20250321,173600,292681110,5260,5260,5260,5260,1785
20250321,173500,292681110,5260,5260,5260,5260,0
20250321,173400,292681110,5260,5260,5260,5260,0
20250321,173300,292681110,5260,5260,5260,5260,0
20250321,173200,292681110,5260,5260,5260,5260,0
20250321,173100,292681110,5260,5260,5260,5260,0
20250321,173000,292681110,5260,5260,5260,5260,0
20250321,172900,292681110,5260,5260,5260,5260,0
20250321,172800,292681110,5260,5260,5260,5260,0
20250321,172700,292681110,5260,5260,5260,5260,0
20250321,172600,292681110,5260,5260,5260,5260,0
20250321,172500,292681110,5260,5260,5260,5260,0
20250321,172400,292681110,5260,5260,5260,5260,0
20250321,172300,292681110,5260,5260,5260,5260,0
20250321,172200,292681110,5260,5260,5260,5260,0
20250321,172100,292681110,5260,5260,5260,5260,0
20250321,172000,292681110,5260,5260,5260,5260,0
20250321,171900,292681110,5260,5260,5260,5260,0
20250321,171800,292681110,5260,5260,5260,5260,0
20250321,171700,292681110,5260,5260,5260,5260,0
20250321,171600,292681110,5260,5260,5260,5260,0
20250321,171500,292681110,5260,5260,5260,5260,0
20250321,171400,292681110,5260,5260,5260,5260,0
20250321,171300,292681110,5260,5260,5260,5260,0
20250321,171200,292681110,5260,5260,5260,5260,0
20250321,171100,292681110,5260,5260,5260,5260,0
20250321,171000,292681110,5260,5260,5260,5260,0
20250321,170900,292681110,5260,5260,5260,5260,0
20250321,170800,292681110,5260,5260,5260,5260,0
20250321,170700,292681110,5260,5260,5260,5260,0
20250321,170600,292681110,5260,5260,5260,5260,1785
20250321,170500,292681110,5260,5260,5260,5260,0
20250321,170400,292681110,5260,5260,5260,5260,0
20250321,170300,292681110,5260,5260,5260,5260,0
20250321,170200,292681110,5260,5260,5260,5260,0
20250321,170100,292681110,5260,5260,5260,5260,0
20250321,170000,292681110,5260,5260,5260,5260,0
20250321,165900,292681110,5260,5260,5260,5260,0
20250321,165800,292681110,5260,5260,5260,5260,0
20250321,165700,292681110,5260,5260,5260,5260,0
20250321,165600,292681110,5260,5260,5260,5260,0
20250321,165500,292681110,5260,5260,5260,5260,0
20250321,165400,292681110,5260,5260,5260,5260,0
20250321,165300,292681110,5260,5260,5260,5260,0
20250321,165200,292681110,5260,5260,5260,5260,0
20250321,165100,292681110,5260,5260,5260,5260,0
20250321,165000,292681110,5260,5260,5260,5260,0
20250321,164900,292681110,5260,5260,5260,5260,0
20250321,164800,292681110,5260,5260,5260,5260,0
20250321,164700,292681110,5260,5260,5260,5260,0
20250321,164600,292681110,5260,5260,5260,5260,0
20250321,164500,292681110,5260,5260,5260,5260,0
20250321,164400,292681110,5260,5260,5260,5260,0
20250321,164300,292681110,5260,5260,5260,5260,0
20250321,164200,292681110,5260,5260,5260,5260,0
20250321,164100,292681110,5260,5260,5260,5260,0
20250321,164000,292681110,5260,5260,5260,5260,0
20250321,163900,292681110,5260,5260,5260,5260,0
20250321,163800,292681110,5260,5260,5260,5260,0
20250321,163700,292681110,5260,5260,5260,5260,0
20250321,163600,292681110,5260,5260,5260,5260,1785
20250321,163500,292681110,5260,5260,5260,5260,0
20250321,163400,292681110,5260,5260,5260,5260,0
20250321,163300,292681110,5260,5260,5260,5260,0
20250321,163200,292681110,5260,5260,5260,5260,0
20250321,163100,292681110,5260,5260,5260,5260,0
20250321,163000,292681110,5260,5260,5260,5260,0
20250321,162900,292681110,5260,5260,5260,5260,0
20250321,162800,292681110,5260,5260,5260,5260,0
20250321,162700,292681110,5260,5260,5260,5260,0
20250321,162600,292681110,5260,5260,5260,5260,0
20250321,162500,292681110,5260,5260,5260,5260,0
20250321,162400,292681110,5260,5260,5260,5260,0
20250321,162300,292681110,5260,5260,5260,5260,0
20250321,162200,292681110,5260,5260,5260,5260,0
20250321,162100,292681110,5260,5260,5260,5260,0
20250321,162000,292681110,5260,5260,5260,5260,0
20250321,161900,292681110,5260,5260,5260,5260,0
20250321,161800,292681110,5260,5260,5260,5260,0
20250321,161700,292681110,5260,5260,5260,5260,0
20250321,161600,292681110,5260,5260,5260,5260,0
20250321,161500,292681110,5260,5260,5260,5260,0
20250321,161400,292681110,5260,5260,5260,5260,0
20250321,161300,292681110,5260,5260,5260,5260,0
20250321,161200,292681110,5260,5260,5260,5260,0
20250321,161100,292681110,5260,5260,5260,5260,0
20250321,161000,292681110,5260,5260,5260,5260,0
20250321,160900,292681110,5260,5260,5260,5260,0
20250321,160800,292681110,5260,5260,5260,5260,0
20250321,160700,292681110,5260,5260,5260,5260,0
20250321,160600,292681110,5260,5260,5260,5260,1785
20250321,160500,292681110,5260,5260,5260,5260,0
20250321,160400,292681110,5260,5260,5260,5260,0
20250321,160300,292681110,5260,5260,5260,5260,0
20250321,160200,292681110,5260,5260,5260,5260,0
20250321,160100,292681110,5260,5260,5260,5260,0
20250321,160000,292681110,5260,5260,5260,5260,0
20250321,155900,292681110,5260,5260,5260,5260,0
20250321,155800,292681110,5260,5260,5260,5260,0
20250321,155700,292681110,5260,5260,5260,5260,0
20250321,155600,292681110,5260,5260,5260,5260,0
20250321,155500,292681110,5260,5260,5260,5260,0
20250321,155400,292681110,5260,5260,5260,5260,0
20250321,155300,292681110,5260,5260,5260,5260,0
20250321,155200,292681110,5260,5260,5260,5260,0
20250321,155100,292681110,5260,5260,5260,5260,0
20250321,155000,292681110,5260,5260,5260,5260,0
20250321,154900,292681110,5260,5260,5260,5260,0
20250321,154800,292681110,5260,5260,5260,5260,0
20250321,154700,292681110,5260,5260,5260,5260,0
20250321,154600,292681110,5260,5260,5260,5260,0
20250321,154500,292681110,5260,5260,5260,5260,0
20250321,154400,292681110,5260,5260,5260,5260,0
20250321,154300,292681110,5260,5260,5260,5260,0
20250321,154200,292681110,5260,5260,5260,5260,0
20250321,154100,292681110,5260,5260,5260,5260,0
20250321,154000,292681110,5260,5260,5260,5260,0
20250321,153900,292681110,5260,5260,5260,5260,0
20250321,153800,292681110,5260,5260,5260,5260,0
20250321,153700,292681110,5260,5260,5260,5260,0
20250321,153600,292681110,5260,5260,5260,5260,1785
20250321,153500,292681110,5260,5260,5260,5260,0
20250321,153400,292681110,5260,5260,5260,5260,0
20250321,153300,292681110,5260,5260,5260,5260,0
20250321,153200,292681110,5260,5260,5260,5260,0
20250321,153100,292681110,5260,5260,5260,5260,0
20250321,153000,292681110,5260,5260,5260,5260,1785
20250321,152900,283292010,5260,5260,5260,5260,0
20250321,152800,283292010,5260,5260,5260,5260,0
20250321,152700,283292010,5260,5260,5260,5260,0
20250321,152600,283292010,5260,5260,5260,5260,0
20250321,152500,283292010,5260,5260,5260,5260,0
20250321,152400,283292010,5260,5260,5260,5260,0
20250321,152300,283292010,5260,5260,5260,5260,0
20250321,152200,283292010,5260,5260,5260,5260,0
20250321,152100,283292010,5260,5260,5260,5260,0
20250321,152000,283292010,5260,5260,5260,5260,0
20250321,151900,283292010,5260,5250,5260,5250,83
20250321,151800,282856240,5260,5250,5260,5250,22
20250321,151700,282740730,5260,5260,5260,5260,2
20250321,151600,282730210,5260,5250,5260,5250,7
20250321,151500,282693450,5260,5260,5260,5250,156
20250321,151400,281873270,5260,5250,5260,5250,90
20250321,151300,281400750,5270,5250,5270,5250,2141
20250321,151200,270140450,5260,5250,5260,5250,101
20250321,151100,269610190,5260,5250,5260,5250,201
20250321,151000,268554770,5250,5250,5250,5250,0
20250321,150900,268554770,5250,5250,5250,5250,100
20250321,150800,268029770,5250,5250,5250,5250,6
20250321,150700,267998270,5250,5250,5250,5250,0
20250321,150600,267998270,5250,5250,5250,5250,100
20250321,150500,267473270,5250,5250,5250,5250,100
20250321,150400,266948270,5250,5250,5250,5250,0
20250321,150300,266948270,5250,5250,5250,5250,0
20250321,150200,266948270,5250,5230,5250,5230,448
20250321,150100,264605210,5230,5230,5230,5225,402
20250321,150000,262502760,5230,5230,5230,5230,0
20250321,145900,262502760,5230,5230,5230,5230,0
20250321,145800,262502760,5230,5230,5230,5230,126
20250321,145700,261843780,5230,5230,5230,5230,4
20250321,145600,261822860,5225,5225,5225,5225,300
20250321,145500,260255360,5230,5220,5230,5220,2
20250321,145400,260244910,5230,5230,5230,5230,1
20250321,145300,260239680,5220,5220,5230,5220,495
20250321,145200,257655710,5220,5220,5220,5220,50
20250321,145100,257394710,5220,5220,5220,5220,34
20250321,145000,257217230,5230,5230,5230,5230,0
20250321,144900,257217230,5230,5230,5230,5230,0
20250321,144800,257217230,5230,5230,5230,5230,0
20250321,144700,257217230,5230,5230,5230,5230,0
20250321,144600,257217230,5230,5230,5230,5230,0
20250321,144500,257217230,5230,5230,5230,5230,1
20250321,144400,257212000,5230,5230,5230,5230,0
20250321,144300,257212000,5230,5230,5230,5230,0
20250321,144200,257212000,5230,5230,5230,5230,0
20250321,144100,257212000,5230,5230,5230,5230,20
20250321,144000,257107400,5230,5230,5230,5230,3
20250321,143900,257091710,5230,5230,5230,5230,0
20250321,143800,257091710,5230,5230,5230,5230,50
20250321,143700,256830210,5230,5230,5230,5230,0
20250321,143600,256830210,5230,5220,5230,5200,901
20250321,143500,252142300,5230,5210,5230,5210,2
20250321,143400,252131860,5230,5230,5230,5230,0
20250321,143300,252131860,5230,5260,5260,5200,8014
20250321,143200,210374260,5280,5280,5280,5280,0
20250321,143100,210374260,5280,5280,5280,5280,0
20250321,143000,210374260,5280,5280,5280,5280,0
20250321,142900,210374260,5280,5280,5280,5280,0
20250321,142800,210374260,5280,5280,5280,5280,0
20250321,142700,210374260,5280,5280,5280,5280,0
20250321,142600,210374260,5280,5280,5280,5280,0
20250321,142500,210374260,5280,5280,5280,5280,0
20250321,142400,210374260,5280,5280,5280,5280,1
20250321,142300,210368980,5260,5280,5280,5260,3
20250321,142200,210353180,5270,5270,5270,5270,500
20250321,142100,207718180,5270,5270,5270,5270,0
20250321,142000,207718180,5270,5270,5270,5270,0
20250321,141900,207718180,5270,5270,5270,5270,0
20250321,141800,207718180,5270,5270,5270,5270,0
20250321,141700,207718180,5270,5270,5270,5270,0
20250321,141600,207718180,5270,5270,5270,5270,1
20250321,141500,207712910,5260,5260,5260,5260,0
20250321,141400,207712910,5260,5260,5260,5260,244
20250321,141300,206429470,5240,5240,5240,5240,0
20250321,141200,206429470,5240,5240,5240,5240,0
20250321,141100,206429470,5240,5240,5240,5240,157
20250321,141000,205606790,5260,5260,5260,5260,0
20250321,140900,205606790,5260,5260,5260,5260,0
20250321,140800,205606790,5260,5260,5260,5260,0
20250321,140700,205606790,5260,5260,5260,5260,0
20250321,140600,205606790,5260,5260,5260,5260,0
20250321,140500,205606790,5260,5260,5260,5260,0
20250321,140400,205606790,5260,5260,5260,5260,0
20250321,140300,205606790,5260,5260,5260,5260,13
20250321,140200,205538410,5260,5260,5260,5260,0
20250321,140100,205538410,5260,5260,5260,5260,0
20250321,140000,205538410,5260,5260,5260,5260,0
20250321,135900,205538410,5260,5260,5260,5260,5
20250321,135800,205512110,5260,5260,5260,5260,15
20250321,135700,205433210,5260,5260,5260,5260,0
20250321,135600,205433210,5260,5260,5260,5260,0
20250321,135500,205433210,5260,5260,5260,5260,1
20250321,135400,205427950,5250,5250,5250,5250,43
20250321,135300,205202200,5250,5250,5250,5250,0
20250321,135200,205202200,5250,5250,5250,5250,0
20250321,135100,205202200,5250,5250,5250,5250,0
20250321,135000,205202200,5250,5250,5250,5250,0
20250321,134900,205202200,5250,5250,5250,5250,57
20250321,134800,204902950,5240,5240,5240,5240,361
20250321,134700,203011310,5240,5240,5240,5240,0
20250321,134600,203011310,5240,5240,5240,5240,0
20250321,134500,203011310,5240,5240,5240,5240,0
20250321,134400,203011310,5240,5240,5240,5240,0
20250321,134300,203011310,5240,5240,5240,5240,0
20250321,134200,203011310,5240,5240,5240,5240,0
20250321,134100,203011310,5240,5240,5240,5240,0
20250321,134000,203011310,5240,5240,5240,5240,0
20250321,133900,203011310,5240,5240,5240,5240,229
20250321,133800,201811350,5240,5240,5240,5240,0
20250321,133700,201811350,5240,5240,5240,5240,0
20250321,133600,201811350,5240,5240,5240,5240,0
20250321,133500,201811350,5240,5240,5240,5240,0
20250321,133400,201811350,5240,5240,5240,5240,0
20250321,133300,201811350,5240,5240,5240,5240,1
20250321,133200,201806110,5240,5240,5240,5240,0
20250321,133100,201806110,5240,5240,5240,5240,0
20250321,133000,201806110,5240,5240,5240,5240,0
20250321,132900,201806110,5240,5240,5240,5220,114
20250321,132800,201210990,5230,5230,5230,5230,14
20250321,132700,201137770,5240,5240,5240,5240,1
20250321,132600,201132530,5230,5230,5230,5230,0
20250321,132500,201132530,5230,5230,5230,5230,86
20250321,132400,200682750,5230,5220,5230,5220,202
20250321,132300,199628290,5230,5230,5230,5230,0
20250321,132200,199628290,5230,5230,5230,5230,1
20250321,132100,199623060,5225,5225,5225,5225,96
20250321,132000,199121460,5225,5220,5225,5220,102
20250321,131900,198589010,5225,5225,5225,5225,0
20250321,131800,198589010,5225,5225,5225,5225,0
20250321,131700,198589010,5225,5230,5230,5220,163
20250321,131600,197738030,5250,5250,5250,5250,0
20250321,131500,197738030,5250,5250,5250,5250,0
20250321,131400,197738030,5250,5250,5250,5250,0
20250321,131300,197738030,5250,5250,5250,5250,0
20250321,131200,197738030,5250,5250,5250,5250,0
20250321,131100,197738030,5250,5250,5250,5250,500
20250321,131000,195113030,5250,5250,5250,5250,0
20250321,130900,195113030,5250,5250,5250,5250,0
20250321,130800,195113030,5250,5250,5250,5250,0
20250321,130700,195113030,5250,5250,5250,5250,0
20250321,130600,195113030,5250,5250,5250,5250,0
20250321,130500,195113030,5250,5250,5250,5250,0
20250321,130400,195113030,5250,5250,5250,5250,0
20250321,130300,195113030,5250,5250,5250,5250,0
20250321,130200,195113030,5250,5235,5250,5235,51
20250321,130100,194846030,5250,5250,5250,5250,0
20250321,130000,194846030,5250,5250,5250,5250,0
20250321,125900,194846030,5250,5250,5250,5250,0
20250321,125800,194846030,5250,5250,5250,5250,0
20250321,125700,194846030,5250,5250,5250,5250,0
20250321,125600,194846030,5250,5250,5250,5250,1
20250321,125500,194840780,5230,5250,5250,5230,75
20250321,125400,194448030,5250,5250,5250,5250,0
20250321,125300,194448030,5250,5250,5250,5250,0
20250321,125200,194448030,5250,5250,5250,5250,0
20250321,125100,194448030,5250,5250,5250,5250,0
20250321,125000,194448030,5250,5250,5250,5250,0
20250321,124900,194448030,5250,5250,5250,5250,0
20250321,124800,194448030,5250,5250,5250,5250,0
20250321,124700,194448030,5250,5250,5250,5250,0
20250321,124600,194448030,5250,5250,5250,5250,0
20250321,124500,194448030,5250,5220,5250,5220,1501
20250321,124400,186612780,5260,5260,5260,5260,0
20250321,124300,186612780,5260,5260,5260,5260,0
20250321,124200,186612780,5260,5260,5260,5260,0
20250321,124100,186612780,5260,5260,5260,5260,0
20250321,124000,186612780,5260,5260,5260,5260,1
20250321,123900,186607520,5250,5250,5250,5250,5000
20250321,123800,160357520,5250,5250,5250,5250,0
20250321,123700,160357520,5250,5250,5250,5250,10
20250321,123600,160305020,5250,5210,5250,5210,511
20250321,123500,157642270,5250,5230,5250,5210,1567
20250321,123400,149470140,5250,5250,5250,5250,25
20250321,123300,149338890,5250,5250,5250,5250,0
20250321,123200,149338890,5250,5250,5250,5250,0
20250321,123100,149338890,5250,5250,5250,5250,0
20250321,123000,149338890,5250,5250,5250,5250,0
20250321,122900,149338890,5250,5250,5250,5250,1
20250321,122800,149333640,5240,5240,5240,5240,75
20250321,122700,148940640,5250,5250,5250,5250,0
20250321,122600,148940640,5250,5250,5250,5250,0
20250321,122500,148940640,5250,5250,5250,5250,0
20250321,122400,148940640,5250,5250,5250,5250,50
20250321,122300,148678140,5250,5250,5250,5250,0
20250321,122200,148678140,5250,5240,5250,5230,758
20250321,122100,144713690,5250,5240,5250,5240,11
20250321,122000,144656040,5250,5250,5250,5250,0
20250321,121900,144656040,5250,5230,5250,5230,175
20250321,121800,143740770,5250,5240,5250,5240,21
20250321,121700,143630720,5240,5240,5240,5240,0
20250321,121600,143630720,5240,5235,5240,5235,120
20250321,121500,143002515,5230,5235,5235,5230,63
20250321,121400,142672775,5235,5235,5235,5235,1
20250321,121300,142667540,5230,5230,5230,5230,0
20250321,121200,142667540,5230,5235,5235,5230,50
20250321,121100,142405940,5240,5240,5240,5240,1
20250321,121000,142400700,5250,5250,5250,5250,1
20250321,120900,142395450,5250,5250,5250,5250,0
20250321,120800,142395450,5250,5250,5250,5250,3
20250321,120700,142379700,5270,5270,5270,5270,0
20250321,120600,142379700,5270,5270,5270,5270,0
20250321,120500,142379700,5270,5270,5270,5270,0
20250321,120400,142379700,5270,5270,5270,5270,0
20250321,120300,142379700,5270,5270,5270,5270,0
20250321,120200,142379700,5270,5270,5270,5270,0
20250321,120100,142379700,5270,5270,5270,5270,0
20250321,120000,142379700,5270,5270,5270,5270,0
20250321,115900,142379700,5270,5270,5270,5270,0
20250321,115800,142379700,5270,5270,5270,5270,0
20250321,115700,142379700,5270,5270,5270,5270,0
20250321,115600,142379700,5270,5270,5270,5270,0
20250321,115500,142379700,5270,5270,5270,5270,0
20250321,115400,142379700,5270,5270,5270,5270,1
20250321,115300,142374430,5280,5260,5280,5220,961
20250321,115200,137347280,5280,5280,5280,5280,0
20250321,115100,137347280,5280,5280,5280,5280,0
20250321,115000,137347280,5280,5280,5280,5280,0
20250321,114900,137347280,5280,5280,5280,5280,8
20250321,114800,137305040,5260,5260,5260,5260,40
20250321,114700,137094640,5290,5290,5290,5290,0
20250321,114600,137094640,5290,5290,5290,5290,0
20250321,114500,137094640,5290,5290,5290,5290,0
20250321,114400,137094640,5290,5290,5290,5290,0
20250321,114300,137094640,5290,5250,5290,5250,271
20250321,114200,135671850,5250,5250,5250,5250,0
20250321,114100,135671850,5250,5260,5260,5250,1730
20250321,114000,126588480,5290,5290,5290,5290,0
20250321,113900,126588480,5290,5290,5290,5290,1
20250321,113800,126583190,5270,5270,5270,5270,100
20250321,113700,126056190,5270,5270,5270,5270,0
20250321,113600,126056190,5270,5270,5270,5270,591
20250321,113500,122941620,5300,5300,5300,5300,1
20250321,113400,122936320,5270,5270,5270,5270,1
20250321,113300,122931050,5300,5300,5300,5300,0
20250321,113200,122931050,5300,5300,5300,5300,0
20250321,113100,122931050,5300,5300,5300,5300,0
20250321,113000,122931050,5300,5300,5300,5300,0
20250321,112900,122931050,5300,5300,5300,5300,0
20250321,112800,122931050,5300,5300,5300,5300,0
20250321,112700,122931050,5300,5300,5300,5300,0
20250321,112600,122931050,5300,5300,5300,5300,0
20250321,112500,122931050,5300,5300,5300,5300,0
20250321,112400,122931050,5300,5300,5300,5300,9
20250321,112300,122883350,5300,5290,5300,5280,216
20250321,112200,121742750,5300,5300,5300,5300,1
20250321,112100,121737450,5300,5300,5300,5300,0
20250321,112000,121737450,5300,5300,5300,5300,1
20250321,111900,121732150,5300,5300,5300,5300,0
20250321,111800,121732150,5300,5300,5300,5300,0
20250321,111700,121732150,5300,5300,5300,5300,1
20250321,111600,121726850,5280,5280,5280,5280,195
20250321,111500,120697250,5280,5280,5280,5280,0
20250321,111400,120697250,5280,5280,5280,5280,100
20250321,111300,120169250,5280,5280,5280,5280,0
20250321,111200,120169250,5280,5280,5280,5280,5
20250321,111100,120142850,5300,5300,5300,5300,0
20250321,111000,120142850,5300,5300,5300,5300,0
20250321,110900,120142850,5300,5300,5300,5300,0
20250321,110800,120142850,5300,5300,5300,5300,0
20250321,110700,120142850,5300,5300,5300,5300,0
20250321,110600,120142850,5300,5300,5300,5300,0
20250321,110500,120142850,5300,5300,5300,5300,0
20250321,110400,120142850,5300,5300,5300,5300,9
20250321,110300,120095150,5300,5300,5300,5300,0
20250321,110200,120095150,5300,5300,5300,5300,30
20250321,110100,119936150,5300,5300,5300,5300,0
20250321,110000,119936150,5300,5300,5300,5300,10
20250321,105900,119883150,5300,5300,5300,5300,0
20250321,105800,119883150,5300,5300,5300,5300,0
20250321,105700,119883150,5300,5300,5300,5300,0
20250321,105600,119883150,5300,5300,5300,5300,0
20250321,105500,119883150,5300,5300,5300,5300,0
20250321,105400,119883150,5300,5300,5300,5300,0
20250321,105300,119883150,5300,5300,5300,5300,0
20250321,105200,119883150,5300,5300,5300,5300,0
20250321,105100,119883150,5300,5300,5300,5300,0
20250321,105000,119883150,5300,5300,5300,5300,0
20250321,104900,119883150,5300,5300,5300,5300,0
20250321,104800,119883150,5300,5300,5300,5300,0
20250321,104700,119883150,5300,5300,5300,5300,0
20250321,104600,119883150,5300,5300,5300,5300,0
20250321,104500,119883150,5300,5300,5300,5300,0
20250321,104400,119883150,5300,5300,5300,5300,0
20250321,104300,119883150,5300,5300,5300,5300,0
20250321,104200,119883150,5300,5300,5300,5300,0
20250321,104100,119883150,5300,5300,5300,5300,223
20250321,104000,118701250,5300,5300,5300,5300,0
20250321,103900,118701250,5300,5300,5300,5300,6
20250321,103800,118669450,5290,5290,5290,5290,256
20250321,103700,117315210,5300,5300,5300,5300,0
20250321,103600,117315210,5300,5300,5300,5300,0
20250321,103500,117315210,5300,5300,5300,5300,1
20250321,103400,117309910,5290,5300,5300,5290,9
20250321,103300,117262220,5300,5300,5300,5300,300
20250321,103200,115672220,5300,5300,5300,5300,0
20250321,103100,115672220,5300,5300,5300,5300,0
20250321,103000,115672220,5300,5300,5300,5300,0
20250321,102900,115672220,5300,5300,5300,5300,0
20250321,102800,115672220,5300,5300,5300,5300,3
20250321,102700,115656320,5290,5270,5290,5270,1289
20250321,102600,108858330,5290,5290,5290,5290,2
20250321,102500,108847750,5290,5290,5290,5290,0
20250321,102400,108847750,5290,5290,5290,5290,2
20250321,102300,108837170,5290,5300,5300,5290,46
20250321,102200,108593590,5300,5280,5300,5280,760
20250321,102100,104573720,5280,5280,5280,5280,0
20250321,102000,104573720,5280,5280,5280,5280,0
20250321,101900,104573720,5280,5280,5280,5280,1
20250321,101800,104568440,5280,5280,5280,5280,0
20250321,101700,104568440,5280,5280,5280,5280,20
20250321,101600,104462840,5280,5280,5280,5280,0
20250321,101500,104462840,5280,5270,5280,5270,495
20250321,101400,101854180,5270,5250,5270,5250,1323
20250321,101300,94889790,5260,5260,5260,5260,1
20250321,101200,94884530,5260,5260,5260,5260,0
20250321,101100,94884530,5260,5260,5260,5260,113
20250321,101000,94290150,5260,5260,5260,5260,0
20250321,100900,94290150,5260,5260,5260,5260,0
20250321,100800,94290150,5260,5260,5260,5260,0
20250321,100700,94290150,5260,5260,5260,5260,0
20250321,100600,94290150,5260,5250,5260,5250,138
20250321,100500,93565640,5250,5240,5250,5240,100
20250321,100400,93040940,5250,5250,5250,5250,0
20250321,100300,93040940,5250,5250,5250,5250,0
20250321,100200,93040940,5250,5250,5250,5250,0
20250321,100100,93040940,5250,5250,5250,5250,0
20250321,100000,93040940,5250,5250,5250,5250,1
20250321,095900,93035690,5230,5250,5250,5230,47
20250321,095800,92789180,5250,5250,5250,5250,0
20250321,095700,92789180,5250,5250,5250,5250,0
20250321,095600,92789180,5250,5250,5250,5250,1
20250321,095500,92783930,5250,5250,5250,5250,0
20250321,095400,92783930,5250,5250,5250,5250,6
20250321,095300,92752430,5250,5250,5250,5250,0
20250321,095200,92752430,5250,5250,5250,5250,0
20250321,095100,92752430,5250,5250,5250,5250,10
20250321,095000,92699930,5250,5250,5250,5250,0
20250321,094900,92699930,5250,5210,5250,5210,132
20250321,094800,92012170,5240,5260,5260,5240,101
20250321,094700,91482910,5260,5260,5260,5260,21
20250321,094600,91372450,5260,5240,5260,5240,410
20250321,094500,89220880,5240,5240,5240,5200,508
20250321,094400,86578960,5240,5240,5240,5230,149
20250321,094300,85799200,5200,5210,5240,5200,851
20250321,094200,81371520,5250,5220,5250,5200,401
20250321,094100,79278100,5260,5260,5260,5260,1
20250321,094000,79272840,5250,5260,5260,5250,113
20250321,093900,78679580,5250,5250,5250,5250,960
20250321,093800,73639580,5260,5260,5260,5260,0
20250321,093700,73639580,5260,5260,5260,5260,0
20250321,093600,73639580,5260,5250,5260,5250,161
20250321,093500,72794320,5250,5250,5250,5250,5
20250321,093400,72768070,5250,5250,5250,5250,0
20250321,093300,72768070,5250,5250,5250,5210,26
20250321,093200,72632370,5250,5250,5250,5250,0
20250321,093100,72632370,5250,5250,5250,5250,0
20250321,093000,72632370,5250,5250,5250,5250,2
20250321,092900,72621870,5260,5190,5260,5190,128
20250321,092800,71957030,5200,5220,5220,5180,7375
20250321,092700,33624550,5230,5225,5230,5210,247
20250321,092600,32337100,5210,5210,5210,5210,500
20250321,092500,29732100,5220,5240,5240,5220,820
20250321,092400,25451670,5240,5230,5240,5220,733
20250321,092300,21620710,5255,5255,5255,5255,0
20250321,092200,21620710,5255,5240,5255,5240,114
20250321,092100,21023290,5260,5260,5260,5260,0
20250321,092000,21023290,5260,5260,5260,5240,1503
20250321,091900,13145470,5270,5260,5270,5260,2
20250321,091800,13134940,5280,5280,5280,5280,0
20250321,091700,13134940,5280,5250,5280,5250,302
20250321,091600,11549380,5290,5290,5290,5290,0
20250321,091500,11549380,5290,5240,5290,5240,403
20250321,091400,9437610,5240,5270,5270,5240,1148
20250321,091300,3418850,5290,5290,5290,5290,0
20250321,091200,3418850,5290,5280,5290,5280,21
20250321,091100,3307960,5290,5290,5290,5290,0
20250321,091000,3307960,5290,5290,5290,5280,415
20250321,090900,1112740,5330,5330,5340,5280,157
20250321,090800,278200,5350,5350,5350,5350,0
20250321,090700,278200,5350,5350,5350,5350,0
20250321,090600,278200,5350,5350,5350,5350,0
20250321,090500,278200,5350,5350,5350,5350,50
20250321,090400,10700,5350,5350,5350,5350,0
20250321,090300,10700,5350,5350,5350,5350,0
20250321,090200,10700,5350,5350,5350,5350,2
20250321,090100,0,5350,5350,5350,5350,0
20250321,090000,0,5350,5350,5350,5350,0