KissMeData/037270/min/candle-20250321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,192300,5190024319,4950,4950,4950,4950,12956
20250321,192200,5190024319,4950,4950,4950,4950,0
20250321,192100,5190024319,4950,4950,4950,4950,0
20250321,192000,5190024319,4950,4950,4950,4950,0
20250321,191900,5190024319,4950,4950,4950,4950,0
20250321,191800,5190024319,4950,4950,4950,4950,0
20250321,191700,5190024319,4950,4950,4950,4950,0
20250321,191600,5190024319,4950,4950,4950,4950,0
20250321,191500,5190024319,4950,4950,4950,4950,0
20250321,191400,5190024319,4950,4950,4950,4950,0
20250321,191300,5190024319,4950,4950,4950,4950,0
20250321,191200,5190024319,4950,4950,4950,4950,0
20250321,191100,5190024319,4950,4950,4950,4950,0
20250321,191000,5190024319,4950,4950,4950,4950,0
20250321,190900,5190024319,4950,4950,4950,4950,0
20250321,190800,5190024319,4950,4950,4950,4950,0
20250321,190700,5190024319,4950,4950,4950,4950,0
20250321,190600,5190024319,4950,4950,4950,4950,0
20250321,190500,5190024319,4950,4950,4950,4950,0
20250321,190400,5190024319,4950,4950,4950,4950,0
20250321,190300,5190024319,4950,4950,4950,4950,0
20250321,190200,5190024319,4950,4950,4950,4950,0
20250321,190100,5190024319,4950,4950,4950,4950,0
20250321,190000,5190024319,4950,4950,4950,4950,0
20250321,185900,5190024319,4950,4950,4950,4950,0
20250321,185800,5190024319,4950,4950,4950,4950,0
20250321,185700,5190024319,4950,4950,4950,4950,0
20250321,185600,5190024319,4950,4950,4950,4950,0
20250321,185500,5190024319,4950,4950,4950,4950,0
20250321,185400,5190024319,4950,4950,4950,4950,0
20250321,185300,5190024319,4950,4950,4950,4950,12956
20250321,185200,5190024319,4950,4950,4950,4950,0
20250321,185100,5190024319,4950,4950,4950,4950,0
20250321,185000,5190024319,4950,4950,4950,4950,0
20250321,184900,5190024319,4950,4950,4950,4950,0
20250321,184800,5190024319,4950,4950,4950,4950,0
20250321,184700,5190024319,4950,4950,4950,4950,0
20250321,184600,5190024319,4950,4950,4950,4950,0
20250321,184500,5190024319,4950,4950,4950,4950,0
20250321,184400,5190024319,4950,4950,4950,4950,0
20250321,184300,5190024319,4950,4950,4950,4950,0
20250321,184200,5190024319,4950,4950,4950,4950,0
20250321,184100,5190024319,4950,4950,4950,4950,0
20250321,184000,5190024319,4950,4950,4950,4950,0
20250321,183900,5190024319,4950,4950,4950,4950,0
20250321,183800,5190024319,4950,4950,4950,4950,0
20250321,183700,5190024319,4950,4950,4950,4950,0
20250321,183600,5190024319,4950,4950,4950,4950,0
20250321,183500,5190024319,4950,4950,4950,4950,0
20250321,183400,5190024319,4950,4950,4950,4950,0
20250321,183300,5190024319,4950,4950,4950,4950,0
20250321,183200,5190024319,4950,4950,4950,4950,0
20250321,183100,5190024319,4950,4950,4950,4950,0
20250321,183000,5190024319,4950,4950,4950,4950,0
20250321,182900,5190024319,4950,4950,4950,4950,0
20250321,182800,5190024319,4950,4950,4950,4950,0
20250321,182700,5190024319,4950,4950,4950,4950,0
20250321,182600,5190024319,4950,4950,4950,4950,0
20250321,182500,5190024319,4950,4950,4950,4950,0
20250321,182400,5190024319,4950,4950,4950,4950,0
20250321,182300,5190024319,4950,4950,4950,4950,12956
20250321,182200,5190024319,4950,4950,4950,4950,0
20250321,182100,5190024319,4950,4950,4950,4950,0
20250321,182000,5190024319,4950,4950,4950,4950,0
20250321,181900,5190024319,4950,4950,4950,4950,0
20250321,181800,5190024319,4950,4950,4950,4950,0
20250321,181700,5190024319,4950,4950,4950,4950,0
20250321,181600,5190024319,4950,4950,4950,4950,0
20250321,181500,5190024319,4950,4950,4950,4950,0
20250321,181400,5190024319,4950,4950,4950,4950,0
20250321,181300,5190024319,4950,4950,4950,4950,0
20250321,181200,5190024319,4950,4950,4950,4950,0
20250321,181100,5190024319,4950,4950,4950,4950,0
20250321,181000,5190024319,4950,4950,4950,4950,0
20250321,180900,5190024319,4950,4950,4950,4950,0
20250321,180800,5190024319,4950,4950,4950,4950,0
20250321,180700,5190024319,4950,4950,4950,4950,0
20250321,180600,5190024319,4950,4950,4950,4950,0
20250321,180500,5190024319,4950,4950,4950,4950,0
20250321,180400,5190024319,4950,4950,4950,4950,0
20250321,180300,5190024319,4950,4950,4950,4950,0
20250321,180200,5190024319,4950,4950,4950,4950,0
20250321,180100,5190024319,4950,4950,4950,4950,0
20250321,180000,5190024319,4950,4950,4950,4950,0
20250321,175900,5190024319,4950,4950,4950,4950,0
20250321,175800,5190024319,4950,4950,4950,4950,0
20250321,175700,5190024319,4950,4950,4950,4950,0
20250321,175600,5190024319,4950,4950,4950,4950,0
20250321,175500,5190024319,4950,4950,4950,4950,0
20250321,175400,5190024319,4950,4950,4950,4950,0
20250321,175300,5190024319,4950,4950,4950,4950,12956
20250321,175200,5190024319,4950,4950,4950,4950,0
20250321,175100,5190024319,4950,4950,4950,4950,0
20250321,175000,5190024319,4950,4950,4950,4950,0
20250321,174900,5190024319,4950,4950,4950,4950,0
20250321,174800,5190024319,4950,4950,4950,4950,0
20250321,174700,5190024319,4950,4950,4950,4950,0
20250321,174600,5190024319,4950,4950,4950,4950,0
20250321,174500,5190024319,4950,4950,4950,4950,0
20250321,174400,5190024319,4950,4950,4950,4950,0
20250321,174300,5190024319,4950,4950,4950,4950,0
20250321,174200,5190024319,4950,4950,4950,4950,0
20250321,174100,5190024319,4950,4950,4950,4950,0
20250321,174000,5190024319,4950,4950,4950,4950,0
20250321,173900,5190024319,4950,4950,4950,4950,0
20250321,173800,5190024319,4950,4950,4950,4950,0
20250321,173700,5190024319,4950,4950,4950,4950,0
20250321,173600,5190024319,4950,4950,4950,4950,0
20250321,173500,5190024319,4950,4950,4950,4950,0
20250321,173400,5190024319,4950,4950,4950,4950,0
20250321,173300,5190024319,4950,4950,4950,4950,0
20250321,173200,5190024319,4950,4950,4950,4950,0
20250321,173100,5190024319,4950,4950,4950,4950,0
20250321,173000,5190024319,4950,4950,4950,4950,0
20250321,172900,5190024319,4950,4950,4950,4950,0
20250321,172800,5190024319,4950,4950,4950,4950,0
20250321,172700,5190024319,4950,4950,4950,4950,0
20250321,172600,5190024319,4950,4950,4950,4950,0
20250321,172500,5190024319,4950,4950,4950,4950,0
20250321,172400,5190024319,4950,4950,4950,4950,0
20250321,172300,5190024319,4950,4950,4950,4950,12956
20250321,172200,5190024319,4950,4950,4950,4950,0
20250321,172100,5190024319,4950,4950,4950,4950,0
20250321,172000,5190024319,4950,4950,4950,4950,0
20250321,171900,5190024319,4950,4950,4950,4950,0
20250321,171800,5190024319,4950,4950,4950,4950,0
20250321,171700,5190024319,4950,4950,4950,4950,0
20250321,171600,5190024319,4950,4950,4950,4950,0
20250321,171500,5190024319,4950,4950,4950,4950,0
20250321,171400,5190024319,4950,4950,4950,4950,0
20250321,171300,5190024319,4950,4950,4950,4950,0
20250321,171200,5190024319,4950,4950,4950,4950,0
20250321,171100,5190024319,4950,4950,4950,4950,0
20250321,171000,5190024319,4950,4950,4950,4950,0
20250321,170900,5190024319,4950,4950,4950,4950,0
20250321,170800,5190024319,4950,4950,4950,4950,0
20250321,170700,5190024319,4950,4950,4950,4950,0
20250321,170600,5190024319,4950,4950,4950,4950,0
20250321,170500,5190024319,4950,4950,4950,4950,0
20250321,170400,5190024319,4950,4950,4950,4950,0
20250321,170300,5190024319,4950,4950,4950,4950,0
20250321,170200,5190024319,4950,4950,4950,4950,0
20250321,170100,5190024319,4950,4950,4950,4950,0
20250321,170000,5190024319,4950,4950,4950,4950,0
20250321,165900,5190024319,4950,4950,4950,4950,0
20250321,165800,5190024319,4950,4950,4950,4950,0
20250321,165700,5190024319,4950,4950,4950,4950,0
20250321,165600,5190024319,4950,4950,4950,4950,0
20250321,165500,5190024319,4950,4950,4950,4950,0
20250321,165400,5190024319,4950,4950,4950,4950,0
20250321,165300,5190024319,4950,4950,4950,4950,12956
20250321,165200,5190024319,4950,4950,4950,4950,0
20250321,165100,5190024319,4950,4950,4950,4950,0
20250321,165000,5190024319,4950,4950,4950,4950,0
20250321,164900,5190024319,4950,4950,4950,4950,0
20250321,164800,5190024319,4950,4950,4950,4950,0
20250321,164700,5190024319,4950,4950,4950,4950,0
20250321,164600,5190024319,4950,4950,4950,4950,0
20250321,164500,5190024319,4950,4950,4950,4950,0
20250321,164400,5190024319,4950,4950,4950,4950,0
20250321,164300,5190024319,4950,4950,4950,4950,0
20250321,164200,5190024319,4950,4950,4950,4950,0
20250321,164100,5190024319,4950,4950,4950,4950,0
20250321,164000,5190024319,4950,4950,4950,4950,0
20250321,163900,5190024319,4950,4950,4950,4950,0
20250321,163800,5190024319,4950,4950,4950,4950,0
20250321,163700,5190024319,4950,4950,4950,4950,0
20250321,163600,5190024319,4950,4950,4950,4950,0
20250321,163500,5190024319,4950,4950,4950,4950,0
20250321,163400,5190024319,4950,4950,4950,4950,0
20250321,163300,5190024319,4950,4950,4950,4950,0
20250321,163200,5190024319,4950,4950,4950,4950,0
20250321,163100,5190024319,4950,4950,4950,4950,0
20250321,163000,5190024319,4950,4950,4950,4950,0
20250321,162900,5190024319,4950,4950,4950,4950,0
20250321,162800,5190024319,4950,4950,4950,4950,0
20250321,162700,5190024319,4950,4950,4950,4950,0
20250321,162600,5190024319,4950,4950,4950,4950,0
20250321,162500,5190024319,4950,4950,4950,4950,0
20250321,162400,5190024319,4950,4950,4950,4950,0
20250321,162300,5190024319,4950,4950,4950,4950,12956
20250321,162200,5190024319,4950,4950,4950,4950,0
20250321,162100,5190024319,4950,4950,4950,4950,0
20250321,162000,5190024319,4950,4950,4950,4950,0
20250321,161900,5190024319,4950,4950,4950,4950,0
20250321,161800,5190024319,4950,4950,4950,4950,0
20250321,161700,5190024319,4950,4950,4950,4950,0
20250321,161600,5190024319,4950,4950,4950,4950,0
20250321,161500,5190024319,4950,4950,4950,4950,0
20250321,161400,5190024319,4950,4950,4950,4950,0
20250321,161300,5190024319,4950,4950,4950,4950,0
20250321,161200,5190024319,4950,4950,4950,4950,0
20250321,161100,5190024319,4950,4950,4950,4950,0
20250321,161000,5190024319,4950,4950,4950,4950,0
20250321,160900,5190024319,4950,4950,4950,4950,0
20250321,160800,5190024319,4950,4950,4950,4950,0
20250321,160700,5190024319,4950,4950,4950,4950,0
20250321,160600,5190024319,4950,4950,4950,4950,0
20250321,160500,5190024319,4950,4950,4950,4950,0
20250321,160400,5190024319,4950,4950,4950,4950,0
20250321,160300,5190024319,4950,4950,4950,4950,0
20250321,160200,5190024319,4950,4950,4950,4950,0
20250321,160100,5190024319,4950,4950,4950,4950,0
20250321,160000,5190024319,4950,4950,4950,4950,0
20250321,155900,5190024319,4950,4950,4950,4950,0
20250321,155800,5190024319,4950,4950,4950,4950,0
20250321,155700,5190024319,4950,4950,4950,4950,0
20250321,155600,5190024319,4950,4950,4950,4950,0
20250321,155500,5190024319,4950,4950,4950,4950,0
20250321,155400,5190024319,4950,4950,4950,4950,0
20250321,155300,5190024319,4950,4950,4950,4950,12956
20250321,155200,5190024319,4950,4950,4950,4950,0
20250321,155100,5190024319,4950,4950,4950,4950,0
20250321,155000,5190024319,4950,4950,4950,4950,0
20250321,154900,5190024319,4950,4950,4950,4950,0
20250321,154800,5190024319,4950,4950,4950,4950,0
20250321,154700,5190024319,4950,4950,4950,4950,0
20250321,154600,5190024319,4950,4950,4950,4950,0
20250321,154500,5190024319,4950,4950,4950,4950,0
20250321,154400,5190024319,4950,4950,4950,4950,0
20250321,154300,5190024319,4950,4950,4950,4950,0
20250321,154200,5190024319,4950,4950,4950,4950,0
20250321,154100,5190024319,4950,4950,4950,4950,0
20250321,154000,5190024319,4950,4950,4950,4950,0
20250321,153900,5190024319,4950,4950,4950,4950,0
20250321,153800,5190024319,4950,4950,4950,4950,0
20250321,153700,5190024319,4950,4950,4950,4950,0
20250321,153600,5190024319,4950,4950,4950,4950,0
20250321,153500,5190024319,4950,4950,4950,4950,0
20250321,153400,5190024319,4950,4950,4950,4950,0
20250321,153300,5190024319,4950,4950,4950,4950,0
20250321,153200,5190024319,4950,4950,4950,4950,0
20250321,153100,5190024319,4950,4950,4950,4950,0
20250321,153000,5190024319,4950,4950,4950,4950,12956
20250321,152900,5125892119,4945,4945,4945,4945,0
20250321,152800,5125892119,4945,4945,4945,4945,0
20250321,152700,5125892119,4945,4945,4945,4945,0
20250321,152600,5125892119,4945,4945,4945,4945,0
20250321,152500,5125892119,4945,4945,4945,4945,0
20250321,152400,5125892119,4945,4945,4945,4945,0
20250321,152300,5125892119,4945,4945,4945,4945,0
20250321,152200,5125892119,4945,4945,4945,4945,0
20250321,152100,5125892119,4945,4945,4945,4945,0
20250321,152000,5125892119,4945,4945,4945,4945,0
20250321,151900,5125892119,4945,4942,4950,4935,6980
20250321,151800,5091412270,4945,4940,4945,4940,579
20250321,151700,5088549780,4945,4945,4945,4945,1558
20250321,151600,5080845470,4945,4950,4950,4945,2092
20250321,151500,5070498370,4950,4945,4950,4940,2276
20250321,151400,5059246355,4950,4950,4950,4945,1987
20250321,151300,5049416035,4950,4950,4950,4945,333
20250321,151200,5047769185,4950,4950,4950,4950,107
20250321,151100,5047239535,4950,4955,4960,4950,3777
20250321,151000,5028543200,4960,4955,4960,4955,35
20250321,150900,5028369765,4955,4950,4955,4950,433
20250321,150800,5026225780,4955,4950,4955,4945,2006
20250321,150700,5016298005,4950,4950,4950,4947,2272
20250321,150600,5005051620,4955,4965,4965,4950,604
20250321,150500,5002059910,4950,4965,4965,4950,83
20250321,150400,5001648595,4965,4960,4965,4955,661
20250321,150300,4998373030,4965,4950,4965,4945,6257
20250321,150200,4967410750,4950,4960,4960,4950,252
20250321,150100,4966163080,4960,4955,4960,4950,2663
20250321,150000,4952972045,4960,4965,4965,4960,470
20250321,145900,4950638695,4965,4950,4965,4950,1677
20250321,145800,4942332315,4950,4960,4960,4950,20471
20250321,145700,4840995815,4960,4960,4960,4955,1206
20250321,145600,4835019610,4960,4960,4960,4955,610
20250321,145500,4831996910,4955,4955,4960,4955,877
20250321,145400,4827651090,4955,4960,4960,4955,1078
20250321,145300,4822309460,4960,4955,4960,4955,2208
20250321,145200,4811368185,4955,4960,4965,4955,1347
20250321,145100,4804687240,4960,4960,4965,4960,70
20250321,145000,4804340035,4960,4965,4965,4960,1499
20250321,144900,4796904760,4965,4970,4970,4965,28
20250321,144800,4796765615,4970,4970,4970,4960,245
20250321,144700,4795550065,4970,4960,4970,4960,1849
20250321,144600,4786378765,4970,4970,4970,4970,25
20250321,144500,4786254515,4960,4960,4960,4960,2639
20250321,144400,4773165075,4960,4960,4960,4955,1109
20250321,144300,4767664555,4960,4970,4970,4955,2760
20250321,144200,4753977275,4960,4960,4960,4960,495
20250321,144100,4751522075,4970,4970,4970,4960,48
20250321,144000,4751283725,4970,4970,4970,4970,1532
20250321,143900,4743669685,4970,4970,4970,4970,25
20250321,143800,4743545435,4970,4970,4970,4960,3341
20250321,143700,4726971085,4970,4970,4970,4965,94
20250321,143600,4726504156,4970,4965,4970,4965,900
20250321,143500,4722035526,4965,4960,4965,4960,145
20250321,143400,4721316151,4960,4960,4965,4960,1078
20250321,143300,4715969146,4960,4960,4965,4960,7531
20250321,143200,4678614206,4960,4965,4965,4960,301
20250321,143100,4677120791,4965,4967,4970,4965,1038
20250321,143000,4671966961,4970,4965,4970,4965,315
20250321,142900,4670402861,4970,4970,4970,4970,25
20250321,142800,4670278611,4970,4965,4970,4965,30
20250321,142700,4670129536,4970,4970,4975,4970,1430
20250321,142600,4663021661,4970,4975,4975,4970,614
20250321,142500,4659967016,4975,4980,4985,4975,1040
20250321,142400,4654790206,4975,4980,4985,4975,352
20250321,142300,4653037881,4985,4985,4990,4985,75
20250321,142200,4652663781,4990,4990,4995,4985,476
20250321,142100,4650288491,4990,4980,4990,4980,1889
20250321,142000,4640866751,4985,4975,4985,4975,174
20250321,141900,4639999473,4985,4985,4985,4985,226
20250321,141800,4638872863,4980,4975,4980,4975,1006
20250321,141700,4633867293,4975,4960,4975,4960,1596
20250321,141600,4625943180,4960,4960,4960,4960,350
20250321,141500,4624207180,4960,4960,4960,4960,25
20250321,141400,4624083180,4960,4965,4965,4960,176
20250321,141300,4623209560,4960,4955,4960,4955,305
20250321,141200,4621697330,4955,4955,4955,4955,535
20250321,141100,4619046405,4950,4965,4965,4950,5432
20250321,141000,4592129970,4960,4962,4965,4960,771
20250321,140900,4588305244,4965,4962,4965,4960,699
20250321,140800,4584837987,4965,4965,4965,4960,4581
20250321,140700,4562115990,4965,4965,4967,4960,5080
20250321,140600,4536893841,4970,4975,4975,4970,151
20250321,140500,4536143271,4975,4965,4975,4965,134
20250321,140400,4535477511,4960,4970,4980,4960,6625
20250321,140300,4502584326,4990,4990,4990,4975,296
20250321,140200,4501111336,4990,4990,4990,4990,45
20250321,140100,4500886786,4995,4990,4995,4965,249
20250321,140000,4499644671,4990,4990,4990,4960,5001
20250321,135900,4474762671,4995,4995,4995,4995,144
20250321,135800,4474043391,5000,4990,5000,4990,321
20250321,135700,4472441291,4990,4985,4990,4985,573
20250321,135600,4469584761,4985,4975,4985,4975,596
20250321,135500,4466613995,4980,5000,5010,4975,1166
20250321,135400,4460789300,5010,5010,5010,5000,245
20250321,135300,4459562300,5020,5010,5020,5000,490
20250321,135200,4457106720,5000,5030,5030,5000,4563
20250321,135100,4434247675,5030,4970,5030,4970,47766
20250321,135000,4195757900,4950,4970,4970,4950,326
20250321,134900,4194141700,4970,4955,4975,4955,10990
20250321,134800,4139637750,4955,4955,4955,4955,231
20250321,134700,4138493145,4955,4955,4955,4950,3942
20250321,134600,4118980041,4955,4950,4955,4950,3067
20250321,134500,4103798246,4950,4940,4950,4940,481
20250321,134400,4101418621,4950,4955,4955,4950,241
20250321,134300,4100224756,4955,4955,4955,4935,5098
20250321,134200,4075044671,4955,4955,4955,4945,945
20250321,134100,4070366831,4950,4955,4955,4950,336
20250321,134000,4068703162,4955,4950,4955,4950,1535
20250321,133900,4061103714,4950,4950,4950,4950,35
20250321,133800,4060930464,4950,4950,4950,4947,850
20250321,133700,4056723594,4947,4947,4950,4945,234
20250321,133600,4055566029,4950,4950,4950,4950,227
20250321,133500,4054442379,4950,4950,4950,4947,62
20250321,133400,4054135482,4950,4945,4950,4945,225
20250321,133300,4053022232,4945,4945,4950,4945,41
20250321,133200,4052819362,4945,4940,4945,4940,2068
20250321,133100,4042600322,4945,4947,4947,4945,498
20250321,133000,4040137706,4950,4945,4950,4945,106
20250321,132900,4039613131,4945,4945,4945,4940,270
20250321,132800,4038278016,4945,4945,4950,4940,251
20250321,132700,4037037521,4945,4945,4945,4940,752
20250321,132600,4033320431,4940,4945,4950,4940,494
20250321,132500,4030876356,4945,4950,4950,4940,7860
20250321,132400,3992005296,4950,4950,4950,4950,256
20250321,132300,3990738096,4950,4950,4950,4950,0
20250321,132200,3990738096,4950,4950,4950,4950,0
20250321,132100,3990738096,4950,4950,4950,4950,571
20250321,132000,3987911646,4955,4955,4955,4955,56
20250321,131900,3987634166,4950,4955,4955,4950,574
20250321,131800,3984791616,4950,4952,4955,4950,379
20250321,131700,3982915011,4955,4955,4955,4955,62
20250321,131600,3982607801,4960,4960,4960,4960,0
20250321,131500,3982607801,4960,4960,4960,4960,0
20250321,131400,3982607801,4960,4960,4960,4950,6
20250321,131300,3982578081,4950,4950,4950,4950,475
20250321,131200,3980226831,4960,4950,4960,4950,31
20250321,131100,3980073371,4950,4955,4955,4950,8408
20250321,131000,3938433036,4955,4955,4955,4955,1190
20250321,130900,3932536586,4955,4955,4955,4955,0
20250321,130800,3932536586,4955,4960,4960,4955,903
20250321,130700,3928057761,4965,4962,4965,4960,110
20250321,130600,3927512142,4965,4965,4965,4965,21
20250321,130500,3927407877,4965,4960,4965,4960,78
20250321,130400,3927020992,4960,4960,4962,4960,983
20250321,130300,3922145310,4960,4960,4962,4960,648
20250321,130200,3918931030,4960,4960,4960,4960,184
20250321,130100,3918018390,4960,4960,4960,4960,37
20250321,130000,3917834870,4965,4955,4965,4955,40
20250321,125900,3917636615,4960,4965,4965,4960,104
20250321,125800,3917120760,4960,4960,4960,4955,205
20250321,125700,3916104125,4955,4960,4960,4955,516
20250321,125600,3913547265,4955,4955,4960,4955,1781
20250321,125500,3904722375,4955,4955,4960,4955,1198
20250321,125400,3898786235,4960,4955,4960,4955,10
20250321,125300,3898736680,4955,4960,4960,4955,207
20250321,125200,3897710951,4960,4960,4960,4960,1
20250321,125100,3897705991,4960,4960,4960,4960,1895
20250321,125000,3888306791,4960,4970,4970,4960,44
20250321,124900,3888088451,4965,4965,4965,4965,575
20250321,124800,3885233576,4965,4965,4965,4965,190
20250321,124700,3884290226,4960,4965,4970,4960,588
20250321,124600,3881371736,4960,4970,4970,4960,2063
20250321,124500,3871119126,4955,4960,4970,4955,351
20250321,124400,3869378406,4970,4965,4970,4955,1702
20250321,124300,3860927981,4965,4965,4965,4965,3
20250321,124200,3860913086,4965,4965,4965,4960,506
20250321,124100,3858402932,4965,4965,4965,4965,21
20250321,124000,3858298667,4965,4965,4965,4960,1778
20250321,123900,3849477887,4965,4965,4965,4965,171
20250321,123800,3848628872,4965,4965,4965,4965,57
20250321,123700,3848345867,4965,4965,4965,4965,78
20250321,123600,3847958597,4965,4967,4967,4960,70
20250321,123500,3847611095,4965,4965,4965,4965,84
20250321,123400,3847194035,4965,4965,4965,4960,36
20250321,123300,3847015465,4970,4970,4970,4970,222
20250321,123200,3845912125,4970,4965,4970,4965,286
20250321,123100,3844490850,4965,4970,4970,4965,26
20250321,123000,3844361655,4970,4970,4970,4970,262
20250321,122900,3843059515,4970,4970,4970,4970,4
20250321,122800,3843039635,4970,4970,4970,4970,66
20250321,122700,3842711615,4970,4965,4970,4960,602
20250321,122600,3839725215,4970,4970,4970,4965,513
20250321,122500,3837176855,4965,4972,4975,4965,2031
20250321,122400,3827084728,4972,4975,4975,4972,8
20250321,122300,3827044931,4975,4970,4975,4970,2002
20250321,122200,3817094981,4970,4970,4972,4970,542
20250321,122100,3814401237,4970,4970,4972,4970,371
20250321,122000,3812557363,4975,4975,4975,4975,760
20250321,121900,3808776363,4975,4975,4975,4975,134
20250321,121800,3808109713,4970,4975,4975,4970,444
20250321,121700,3805901063,4980,4970,4980,4970,717
20250321,121600,3802334013,4975,4975,4975,4970,102
20250321,121500,3801827063,4970,4970,4975,4970,318
20250321,121400,3800246203,4970,4980,4980,4970,693
20250321,121300,3796801198,4975,4980,4980,4975,186
20250321,121200,3795875668,4975,4975,4975,4975,420
20250321,121100,3793786168,4975,4975,4980,4975,775
20250321,121000,3789930538,4970,4975,4975,4970,785
20250321,120900,3786027653,4975,4975,4975,4975,12
20250321,120800,3785967953,4975,4975,4975,4975,37
20250321,120700,3785783878,4975,4970,4975,4970,30
20250321,120600,3785634658,4970,4975,4980,4970,745
20250321,120500,3781931243,4980,4970,4985,4970,5457
20250321,120400,3754807713,4965,4965,4965,4965,260
20250321,120300,3753516813,4955,4965,4965,4955,830
20250321,120200,3749395903,4965,4960,4965,4950,814
20250321,120100,3745357643,4960,4960,4960,4955,501
20250321,120000,3742872844,4960,4950,4960,4950,853
20250321,115900,3738646714,4955,4950,4955,4950,31
20250321,115800,3738493149,4950,4950,4950,4950,57
20250321,115700,3738210999,4950,4950,4955,4950,732
20250321,115600,3734587134,4950,4940,4950,4940,159
20250321,115500,3733800649,4945,4950,4950,4940,322
20250321,115400,3732208254,4955,4955,4955,4955,29
20250321,115300,3732064559,4955,4945,4955,4945,1588
20250321,115200,3724204869,4945,4940,4945,4930,2518
20250321,115100,3711773529,4940,4940,4945,4940,92
20250321,115000,3711319004,4945,4935,4945,4930,2455
20250321,114900,3699210194,4940,4935,4940,4935,2548
20250321,114800,3686635809,4940,4940,4945,4940,2106
20250321,114700,3676230719,4940,4945,4955,4935,509
20250321,114600,3673715584,4955,4960,4960,4945,513
20250321,114500,3671174359,4930,4950,4960,4930,14772
20250321,114400,3598256914,4950,4945,4950,4945,1219
20250321,114300,3592227954,4945,4955,4955,4945,573
20250321,114200,3589390929,4960,4965,4965,4960,740
20250321,114100,3585720524,4950,4965,4965,4950,16546
20250321,114000,3503758479,4965,4970,4970,4965,101
20250321,113900,3503256514,4965,4972,4975,4965,209
20250321,113800,3502218762,4970,4970,4970,4960,70
20250321,113700,3501870952,4960,4980,4980,4960,2905
20250321,113600,3487443743,4995,4990,4995,4990,66
20250321,113500,3487114083,4995,4985,4995,4975,10011
20250321,113400,3437254143,4985,4980,4995,4980,1114
20250321,113300,3431702748,4995,4995,4995,4995,1000
20250321,113200,3426707748,4995,4995,4995,4995,38
20250321,113100,3426517938,4995,4990,5000,4980,6478
20250321,113000,3394179048,4980,4990,4990,4980,188
20250321,112900,3393241973,4990,4990,4990,4985,400
20250321,112800,3391246363,4990,4980,4990,4970,1455
20250321,112700,3384012138,4975,4990,4990,4975,1062
20250321,112600,3378724918,4990,4990,4990,4990,359
20250321,112500,3376933508,4990,4995,4995,4990,53
20250321,112400,3376669029,4980,4975,4980,4970,376
20250321,112300,3374799914,4970,4980,4980,4970,5036
20250321,112200,3349759064,5000,5010,5010,4980,7010
20250321,112100,3314790589,5000,4990,5000,4990,2275
20250321,112000,3303421229,4990,4990,4990,4990,1
20250321,111900,3303416239,4985,4990,4990,4985,167
20250321,111800,3302582964,4995,4995,4997,4995,220
20250321,111700,3301484058,4995,4995,4995,4995,159
20250321,111600,3300689853,4995,4995,4995,4995,434
20250321,111500,3298522023,4995,4990,4995,4990,163
20250321,111400,3297708120,4995,4990,4995,4990,1204
20250321,111300,3291695250,4995,4985,4995,4985,787
20250321,111200,3287770205,4985,4995,4995,4985,937
20250321,111100,3283099206,4995,4995,4995,4980,5331
20250321,111000,3256540886,4985,4995,4995,4985,614
20250321,110900,3253474821,4995,4995,4995,4990,629
20250321,110800,3250336091,5000,5000,5000,4995,134
20250321,110700,3249666444,5000,4990,5000,4990,6
20250321,110600,3249636454,4990,5000,5000,4990,5332
20250321,110500,3223027294,5000,5005,5010,5000,146
20250321,110400,3222297249,5000,5000,5000,5000,657
20250321,110300,3219012249,5000,5000,5010,5000,408
20250321,110200,3216972189,5000,5000,5000,5000,151
20250321,110100,3216217189,5000,4995,5002,4995,625
20250321,110000,3213094517,4995,5000,5010,4995,58
20250321,105900,3212804022,5010,5010,5010,4995,2735
20250321,105800,3199139822,5010,5000,5010,4995,1262
20250321,105700,3192820782,5000,5000,5010,4995,165
20250321,105600,3191995917,5000,5000,5010,4990,5686
20250321,105500,3163594177,5000,5000,5010,4995,1404
20250321,105400,3156574652,5000,5010,5010,4995,1959
20250321,105300,3146765862,5010,5010,5010,4995,858
20250321,105200,3142470832,4995,5000,5010,4995,1874
20250321,105100,3133101837,5000,5000,5000,4990,2323
20250321,105000,3121507482,5000,5000,5000,4995,4503
20250321,104900,3098997477,5000,4995,5000,4990,7070
20250321,104800,3063675437,4995,4985,4995,4980,1536
20250321,104700,3056012687,4995,4990,4995,4980,1855
20250321,104600,3046757772,4990,4962,4990,4960,2564
20250321,104500,3033995195,4970,4960,4970,4960,2074
20250321,104400,3023699835,4960,4965,4965,4960,251
20250321,104300,3022454753,4970,4960,4970,4940,1007
20250321,104200,3017464788,4935,4950,4965,4935,3750
20250321,104100,2998908148,4950,4935,4955,4930,11124
20250321,104000,2943872513,4935,4925,4935,4925,258
20250321,103900,2942600513,4925,4940,4940,4925,1109
20250321,103800,2937130853,4935,4935,4935,4930,1896
20250321,103700,2927781243,4935,4920,4935,4920,71
20250321,103600,2927431328,4930,4930,4930,4920,922
20250321,103500,2922894068,4930,4920,4935,4920,2497
20250321,103400,2910600043,4920,4930,4930,4920,893
20250321,103300,2906206388,4930,4900,4930,4900,2451
20250321,103200,2894158388,4900,4905,4905,4900,2948
20250321,103100,2879703543,4920,4925,4930,4910,1224
20250321,103000,2873683656,4922,4915,4925,4915,753
20250321,102900,2869981004,4915,4930,4930,4915,1103
20250321,102800,2864556719,4935,4920,4935,4915,804
20250321,102700,2860603929,4915,4875,4945,4875,5743
20250321,102600,2832394804,4880,4880,4880,4875,233
20250321,102500,2831257769,4870,4870,4875,4870,769
20250321,102400,2827512714,4870,4870,4880,4865,2366
20250321,102300,2815977669,4870,4860,4875,4860,1534
20250321,102200,2808506634,4860,4860,4870,4860,894
20250321,102100,2804160674,4860,4855,4860,4850,2093
20250321,102000,2793999769,4852,4870,4872,4852,2639
20250321,101900,2781183159,4860,4867,4880,4860,11657
20250321,101800,2724455776,4875,4855,4880,4855,10053
20250321,101700,2675473342,4860,4855,4860,4850,3041
20250321,101600,2660708247,4850,4860,4870,4845,26942
20250321,101500,2529785506,4845,4850,4865,4845,10352
20250321,101400,2479570916,4865,4860,4865,4840,1712
20250321,101300,2471264421,4840,4845,4865,4840,6065
20250321,101200,2441861777,4845,4845,4850,4835,11005
20250321,101100,2388571587,4840,4830,4845,4830,11465
20250321,101000,2333073082,4830,4850,4860,4830,7919
20250321,100900,2294687982,4850,4895,4895,4805,24841
20250321,100800,2173920797,4900,4910,4910,4897,14128
20250321,100700,2104665152,4910,4910,4925,4910,3201
20250321,100600,2088941682,4910,4915,4917,4905,6846
20250321,100500,2055324147,4915,4915,4920,4910,3357
20250321,100400,2038828527,4915,4915,4920,4910,9313
20250321,100300,1993059915,4915,4940,4940,4910,16140
20250321,100200,1913655700,4930,4950,4950,4930,11446
20250321,100100,1857145490,4950,4945,4965,4945,1313
20250321,100000,1850646675,4945,4940,4955,4930,9075
20250321,095900,1805767165,4940,4970,4970,4940,19993
20250321,095800,1706802790,4970,4975,4975,4970,4171
20250321,095700,1686071285,4975,4990,4990,4975,9103
20250321,095600,1640708070,4990,5000,5000,4990,21841
20250321,095500,1531509355,5000,5010,5010,5000,1999
20250321,095400,1521513335,5000,5000,5010,5000,554
20250321,095300,1518741235,5000,5020,5020,5000,1757
20250321,095200,1509944245,5000,5000,5010,5000,3271
20250321,095100,1493588635,5000,5000,5020,5000,3376
20250321,095000,1476693415,5000,5000,5010,5000,1191
20250321,094900,1470737875,5000,5010,5010,5000,4758
20250321,094800,1446947735,5000,5010,5010,5000,1450
20250321,094700,1439685725,5000,5010,5020,5000,4948
20250321,094600,1414900405,5010,5010,5030,5010,1106
20250321,094500,1409353475,5010,5020,5030,5010,1855
20250321,094400,1400059245,5030,5030,5030,5010,379
20250321,094300,1398159865,5010,5030,5030,5010,151
20250321,094200,1397403225,5030,5030,5030,5010,131
20250321,094100,1396744465,5030,5010,5030,5000,1972
20250321,094000,1386869215,5010,5020,5020,5010,2743
20250321,093900,1373113865,5020,5030,5030,5020,306
20250321,093800,1371574775,5040,5040,5040,5030,1759
20250321,093700,1362709905,5040,5020,5040,5020,5257
20250321,093600,1336314985,5040,5040,5040,5020,5265
20250321,093500,1309831095,5040,5030,5050,5030,6319
20250321,093400,1278031885,5020,5020,5030,5010,5033
20250321,093300,1252766245,5020,5020,5030,5020,964
20250321,093200,1247926905,5020,5030,5030,5020,5013
20250321,093100,1222761105,5030,5030,5030,5020,7778
20250321,093000,1183700475,5030,5030,5030,5020,3818
20250321,092900,1164497135,5030,5030,5030,5030,1249
20250321,092800,1158214665,5030,5030,5030,5020,2356
20250321,092700,1146365135,5040,5030,5040,5030,2971
20250321,092600,1131420905,5030,5030,5040,5030,3758
20250321,092500,1112518155,5030,5020,5040,5020,2288
20250321,092400,1101006235,5020,5040,5050,5020,13513
20250321,092300,1033019690,5050,5045,5050,5030,3150
20250321,092200,1017132535,5040,5040,5040,5030,2919
20250321,092100,1002431175,5040,5030,5040,5030,4979
20250321,092000,977339560,5040,5030,5040,5020,8569
20250321,091900,934191045,5030,5020,5030,5010,9244
20250321,091800,887803155,5020,5030,5040,5020,1171
20250321,091700,881916615,5030,5020,5040,5020,3399
20250321,091600,864820085,5020,5030,5030,5020,3013
20250321,091500,849677625,5030,5040,5040,5030,3992
20250321,091400,829584385,5040,5050,5050,5020,6327
20250321,091300,797757505,5040,5060,5060,5040,3481
20250321,091200,780198725,5060,5050,5060,5040,9390
20250321,091100,732768195,5050,5030,5050,5030,1796
20250321,091000,723711010,5030,5035,5045,5020,13090
20250321,090900,657889835,5040,5030,5050,5030,4522
20250321,090800,635085595,5030,5030,5040,5030,7661
20250321,090700,596484165,5030,5050,5050,5030,7676
20250321,090600,557869465,5050,5030,5050,5020,6130
20250321,090500,526945755,5030,5030,5030,5010,6825
20250321,090400,492666085,5050,5050,5050,5010,9730
20250321,090300,443739325,5050,5045,5070,5040,32760
20250321,090200,278226725,5040,5050,5050,5030,12823
20250321,090100,213556525,5050,5030,5070,5030,24075
20250321,090000,92123185,5020,4965,5070,4965,18448