KissMeData/033320/min/candle-20250321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,191800,993238695,5110,5110,5110,5110,3644
20250321,191700,993238695,5110,5110,5110,5110,0
20250321,191600,993238695,5110,5110,5110,5110,0
20250321,191500,993238695,5110,5110,5110,5110,0
20250321,191400,993238695,5110,5110,5110,5110,0
20250321,191300,993238695,5110,5110,5110,5110,0
20250321,191200,993238695,5110,5110,5110,5110,0
20250321,191100,993238695,5110,5110,5110,5110,0
20250321,191000,993238695,5110,5110,5110,5110,0
20250321,190900,993238695,5110,5110,5110,5110,0
20250321,190800,993238695,5110,5110,5110,5110,0
20250321,190700,993238695,5110,5110,5110,5110,0
20250321,190600,993238695,5110,5110,5110,5110,0
20250321,190500,993238695,5110,5110,5110,5110,0
20250321,190400,993238695,5110,5110,5110,5110,0
20250321,190300,993238695,5110,5110,5110,5110,0
20250321,190200,993238695,5110,5110,5110,5110,0
20250321,190100,993238695,5110,5110,5110,5110,0
20250321,190000,993238695,5110,5110,5110,5110,0
20250321,185900,993238695,5110,5110,5110,5110,0
20250321,185800,993238695,5110,5110,5110,5110,0
20250321,185700,993238695,5110,5110,5110,5110,0
20250321,185600,993238695,5110,5110,5110,5110,0
20250321,185500,993238695,5110,5110,5110,5110,0
20250321,185400,993238695,5110,5110,5110,5110,0
20250321,185300,993238695,5110,5110,5110,5110,0
20250321,185200,993238695,5110,5110,5110,5110,0
20250321,185100,993238695,5110,5110,5110,5110,0
20250321,185000,993238695,5110,5110,5110,5110,0
20250321,184900,993238695,5110,5110,5110,5110,0
20250321,184800,993238695,5110,5110,5110,5110,3644
20250321,184700,993238695,5110,5110,5110,5110,0
20250321,184600,993238695,5110,5110,5110,5110,0
20250321,184500,993238695,5110,5110,5110,5110,0
20250321,184400,993238695,5110,5110,5110,5110,0
20250321,184300,993238695,5110,5110,5110,5110,0
20250321,184200,993238695,5110,5110,5110,5110,0
20250321,184100,993238695,5110,5110,5110,5110,0
20250321,184000,993238695,5110,5110,5110,5110,0
20250321,183900,993238695,5110,5110,5110,5110,0
20250321,183800,993238695,5110,5110,5110,5110,0
20250321,183700,993238695,5110,5110,5110,5110,0
20250321,183600,993238695,5110,5110,5110,5110,0
20250321,183500,993238695,5110,5110,5110,5110,0
20250321,183400,993238695,5110,5110,5110,5110,0
20250321,183300,993238695,5110,5110,5110,5110,0
20250321,183200,993238695,5110,5110,5110,5110,0
20250321,183100,993238695,5110,5110,5110,5110,0
20250321,183000,993238695,5110,5110,5110,5110,0
20250321,182900,993238695,5110,5110,5110,5110,0
20250321,182800,993238695,5110,5110,5110,5110,0
20250321,182700,993238695,5110,5110,5110,5110,0
20250321,182600,993238695,5110,5110,5110,5110,0
20250321,182500,993238695,5110,5110,5110,5110,0
20250321,182400,993238695,5110,5110,5110,5110,0
20250321,182300,993238695,5110,5110,5110,5110,0
20250321,182200,993238695,5110,5110,5110,5110,0
20250321,182100,993238695,5110,5110,5110,5110,0
20250321,182000,993238695,5110,5110,5110,5110,0
20250321,181900,993238695,5110,5110,5110,5110,0
20250321,181800,993238695,5110,5110,5110,5110,3644
20250321,181700,993238695,5110,5110,5110,5110,0
20250321,181600,993238695,5110,5110,5110,5110,0
20250321,181500,993238695,5110,5110,5110,5110,0
20250321,181400,993238695,5110,5110,5110,5110,0
20250321,181300,993238695,5110,5110,5110,5110,0
20250321,181200,993238695,5110,5110,5110,5110,0
20250321,181100,993238695,5110,5110,5110,5110,0
20250321,181000,993238695,5110,5110,5110,5110,0
20250321,180900,993238695,5110,5110,5110,5110,0
20250321,180800,993238695,5110,5110,5110,5110,0
20250321,180700,993238695,5110,5110,5110,5110,0
20250321,180600,993238695,5110,5110,5110,5110,0
20250321,180500,993238695,5110,5110,5110,5110,0
20250321,180400,993238695,5110,5110,5110,5110,0
20250321,180300,993238695,5110,5110,5110,5110,0
20250321,180200,993238695,5110,5110,5110,5110,0
20250321,180100,993238695,5110,5110,5110,5110,0
20250321,180000,993238695,5110,5110,5110,5110,0
20250321,175900,993238695,5110,5110,5110,5110,0
20250321,175800,993238695,5110,5110,5110,5110,0
20250321,175700,993238695,5110,5110,5110,5110,0
20250321,175600,993238695,5110,5110,5110,5110,0
20250321,175500,993238695,5110,5110,5110,5110,0
20250321,175400,993238695,5110,5110,5110,5110,0
20250321,175300,993238695,5110,5110,5110,5110,0
20250321,175200,993238695,5110,5110,5110,5110,0
20250321,175100,993238695,5110,5110,5110,5110,0
20250321,175000,993238695,5110,5110,5110,5110,0
20250321,174900,993238695,5110,5110,5110,5110,0
20250321,174800,993238695,5110,5110,5110,5110,3644
20250321,174700,993238695,5110,5110,5110,5110,0
20250321,174600,993238695,5110,5110,5110,5110,0
20250321,174500,993238695,5110,5110,5110,5110,0
20250321,174400,993238695,5110,5110,5110,5110,0
20250321,174300,993238695,5110,5110,5110,5110,0
20250321,174200,993238695,5110,5110,5110,5110,0
20250321,174100,993238695,5110,5110,5110,5110,0
20250321,174000,993238695,5110,5110,5110,5110,0
20250321,173900,993238695,5110,5110,5110,5110,0
20250321,173800,993238695,5110,5110,5110,5110,0
20250321,173700,993238695,5110,5110,5110,5110,0
20250321,173600,993238695,5110,5110,5110,5110,0
20250321,173500,993238695,5110,5110,5110,5110,0
20250321,173400,993238695,5110,5110,5110,5110,0
20250321,173300,993238695,5110,5110,5110,5110,0
20250321,173200,993238695,5110,5110,5110,5110,0
20250321,173100,993238695,5110,5110,5110,5110,0
20250321,173000,993238695,5110,5110,5110,5110,0
20250321,172900,993238695,5110,5110,5110,5110,0
20250321,172800,993238695,5110,5110,5110,5110,0
20250321,172700,993238695,5110,5110,5110,5110,0
20250321,172600,993238695,5110,5110,5110,5110,0
20250321,172500,993238695,5110,5110,5110,5110,0
20250321,172400,993238695,5110,5110,5110,5110,0
20250321,172300,993238695,5110,5110,5110,5110,0
20250321,172200,993238695,5110,5110,5110,5110,0
20250321,172100,993238695,5110,5110,5110,5110,0
20250321,172000,993238695,5110,5110,5110,5110,0
20250321,171900,993238695,5110,5110,5110,5110,0
20250321,171800,993238695,5110,5110,5110,5110,3644
20250321,171700,993238695,5110,5110,5110,5110,0
20250321,171600,993238695,5110,5110,5110,5110,0
20250321,171500,993238695,5110,5110,5110,5110,0
20250321,171400,993238695,5110,5110,5110,5110,0
20250321,171300,993238695,5110,5110,5110,5110,0
20250321,171200,993238695,5110,5110,5110,5110,0
20250321,171100,993238695,5110,5110,5110,5110,0
20250321,171000,993238695,5110,5110,5110,5110,0
20250321,170900,993238695,5110,5110,5110,5110,0
20250321,170800,993238695,5110,5110,5110,5110,0
20250321,170700,993238695,5110,5110,5110,5110,0
20250321,170600,993238695,5110,5110,5110,5110,0
20250321,170500,993238695,5110,5110,5110,5110,0
20250321,170400,993238695,5110,5110,5110,5110,0
20250321,170300,993238695,5110,5110,5110,5110,0
20250321,170200,993238695,5110,5110,5110,5110,0
20250321,170100,993238695,5110,5110,5110,5110,0
20250321,170000,993238695,5110,5110,5110,5110,0
20250321,165900,993238695,5110,5110,5110,5110,0
20250321,165800,993238695,5110,5110,5110,5110,0
20250321,165700,993238695,5110,5110,5110,5110,0
20250321,165600,993238695,5110,5110,5110,5110,0
20250321,165500,993238695,5110,5110,5110,5110,0
20250321,165400,993238695,5110,5110,5110,5110,0
20250321,165300,993238695,5110,5110,5110,5110,0
20250321,165200,993238695,5110,5110,5110,5110,0
20250321,165100,993238695,5110,5110,5110,5110,0
20250321,165000,993238695,5110,5110,5110,5110,0
20250321,164900,993238695,5110,5110,5110,5110,0
20250321,164800,993238695,5110,5110,5110,5110,3644
20250321,164700,993238695,5110,5110,5110,5110,0
20250321,164600,993238695,5110,5110,5110,5110,0
20250321,164500,993238695,5110,5110,5110,5110,0
20250321,164400,993238695,5110,5110,5110,5110,0
20250321,164300,993238695,5110,5110,5110,5110,0
20250321,164200,993238695,5110,5110,5110,5110,0
20250321,164100,993238695,5110,5110,5110,5110,0
20250321,164000,993238695,5110,5110,5110,5110,0
20250321,163900,993238695,5110,5110,5110,5110,0
20250321,163800,993238695,5110,5110,5110,5110,0
20250321,163700,993238695,5110,5110,5110,5110,0
20250321,163600,993238695,5110,5110,5110,5110,0
20250321,163500,993238695,5110,5110,5110,5110,0
20250321,163400,993238695,5110,5110,5110,5110,0
20250321,163300,993238695,5110,5110,5110,5110,0
20250321,163200,993238695,5110,5110,5110,5110,0
20250321,163100,993238695,5110,5110,5110,5110,0
20250321,163000,993238695,5110,5110,5110,5110,0
20250321,162900,993238695,5110,5110,5110,5110,0
20250321,162800,993238695,5110,5110,5110,5110,0
20250321,162700,993238695,5110,5110,5110,5110,0
20250321,162600,993238695,5110,5110,5110,5110,0
20250321,162500,993238695,5110,5110,5110,5110,0
20250321,162400,993238695,5110,5110,5110,5110,0
20250321,162300,993238695,5110,5110,5110,5110,0
20250321,162200,993238695,5110,5110,5110,5110,0
20250321,162100,993238695,5110,5110,5110,5110,0
20250321,162000,993238695,5110,5110,5110,5110,0
20250321,161900,993238695,5110,5110,5110,5110,0
20250321,161800,993238695,5110,5110,5110,5110,3644
20250321,161700,993238695,5110,5110,5110,5110,0
20250321,161600,993238695,5110,5110,5110,5110,0
20250321,161500,993238695,5110,5110,5110,5110,0
20250321,161400,993238695,5110,5110,5110,5110,0
20250321,161300,993238695,5110,5110,5110,5110,0
20250321,161200,993238695,5110,5110,5110,5110,0
20250321,161100,993238695,5110,5110,5110,5110,0
20250321,161000,993238695,5110,5110,5110,5110,0
20250321,160900,993238695,5110,5110,5110,5110,0
20250321,160800,993238695,5110,5110,5110,5110,0
20250321,160700,993238695,5110,5110,5110,5110,0
20250321,160600,993238695,5110,5110,5110,5110,0
20250321,160500,993238695,5110,5110,5110,5110,0
20250321,160400,993238695,5110,5110,5110,5110,0
20250321,160300,993238695,5110,5110,5110,5110,0
20250321,160200,993238695,5110,5110,5110,5110,0
20250321,160100,993238695,5110,5110,5110,5110,0
20250321,160000,993238695,5110,5110,5110,5110,0
20250321,155900,993238695,5110,5110,5110,5110,0
20250321,155800,993238695,5110,5110,5110,5110,0
20250321,155700,993238695,5110,5110,5110,5110,0
20250321,155600,993238695,5110,5110,5110,5110,0
20250321,155500,993238695,5110,5110,5110,5110,0
20250321,155400,993238695,5110,5110,5110,5110,0
20250321,155300,993238695,5110,5110,5110,5110,0
20250321,155200,993238695,5110,5110,5110,5110,0
20250321,155100,993238695,5110,5110,5110,5110,0
20250321,155000,993238695,5110,5110,5110,5110,0
20250321,154900,993238695,5110,5110,5110,5110,0
20250321,154800,993238695,5110,5110,5110,5110,3644
20250321,154700,993238695,5110,5110,5110,5110,0
20250321,154600,993238695,5110,5110,5110,5110,0
20250321,154500,993238695,5110,5110,5110,5110,0
20250321,154400,993238695,5110,5110,5110,5110,0
20250321,154300,993238695,5110,5110,5110,5110,0
20250321,154200,993238695,5110,5110,5110,5110,0
20250321,154100,993238695,5110,5110,5110,5110,0
20250321,154000,993238695,5110,5110,5110,5110,0
20250321,153900,993238695,5110,5110,5110,5110,0
20250321,153800,993238695,5110,5110,5110,5110,0
20250321,153700,993238695,5110,5110,5110,5110,0
20250321,153600,993238695,5110,5110,5110,5110,0
20250321,153500,993238695,5110,5110,5110,5110,0
20250321,153400,993238695,5110,5110,5110,5110,0
20250321,153300,993238695,5110,5110,5110,5110,0
20250321,153200,993238695,5110,5110,5110,5110,0
20250321,153100,993238695,5110,5110,5110,5110,0
20250321,153000,993238695,5110,5110,5110,5110,3644
20250321,152900,974617855,5110,5110,5110,5110,0
20250321,152800,974617855,5110,5110,5110,5110,0
20250321,152700,974617855,5110,5110,5110,5110,0
20250321,152600,974617855,5110,5110,5110,5110,0
20250321,152500,974617855,5110,5110,5110,5110,0
20250321,152400,974617855,5110,5110,5110,5110,0
20250321,152300,974617855,5110,5110,5110,5110,0
20250321,152200,974617855,5110,5110,5110,5110,0
20250321,152100,974617855,5110,5110,5110,5110,0
20250321,152000,974617855,5110,5110,5110,5110,0
20250321,151900,974617855,5110,5100,5110,5090,1564
20250321,151800,966642395,5100,5110,5110,5080,793
20250321,151700,962602885,5110,5110,5110,5080,140
20250321,151600,961888685,5110,5080,5110,5080,505
20250321,151500,959320135,5080,5110,5120,5080,2053
20250321,151400,948828275,5100,5090,5100,5080,4052
20250321,151300,928217615,5100,5090,5100,5090,375
20250321,151200,926308115,5110,5110,5110,5110,0
20250321,151100,926308115,5110,5110,5110,5110,50
20250321,151000,926052615,5120,5090,5120,5090,1296
20250321,150900,919452795,5120,5120,5120,5120,1
20250321,150800,919447675,5080,5080,5080,5080,0
20250321,150700,919447675,5080,5080,5080,5080,0
20250321,150600,919447675,5080,5080,5080,5080,0
20250321,150500,919447675,5080,5110,5110,5080,1799
20250321,150400,910264645,5110,5100,5110,5090,3226
20250321,150300,893824195,5110,5110,5110,5110,0
20250321,150200,893824195,5110,5110,5110,5110,0
20250321,150100,893824195,5110,5110,5110,5110,0
20250321,150000,893824195,5110,5110,5110,5110,0
20250321,145900,893824195,5110,5110,5110,5110,276
20250321,145800,892413835,5110,5120,5120,5110,645
20250321,145700,889117875,5110,5110,5110,5110,0
20250321,145600,889117875,5110,5110,5110,5110,11
20250321,145500,889061665,5100,5110,5110,5100,939
20250321,145400,884269655,5120,5130,5130,5120,390
20250321,145300,882270855,5120,5110,5120,5110,1239
20250321,145200,875933175,5120,5130,5130,5120,379
20250321,145100,873990855,5130,5130,5130,5130,1000
20250321,145000,868860855,5120,5120,5120,5120,571
20250321,144900,865937335,5130,5130,5130,5130,1081
20250321,144800,860391805,5110,5140,5140,5110,122
20250321,144700,859764815,5110,5120,5120,5110,402
20250321,144600,857707905,5140,5140,5140,5140,0
20250321,144500,857707905,5140,5110,5140,5110,148
20250321,144400,856947215,5130,5130,5130,5130,100
20250321,144300,856434215,5130,5115,5130,5115,131
20250321,144200,855762200,5130,5130,5130,5130,98
20250321,144100,855259460,5130,5120,5130,5110,63
20250321,144000,854937480,5120,5140,5140,5120,225
20250321,143900,853781020,5140,5140,5140,5140,180
20250321,143800,852855820,5140,5130,5140,5120,163
20250321,143700,852018340,5140,5100,5140,5100,252
20250321,143600,850727060,5100,5100,5100,5100,7
20250321,143500,850691360,5100,5100,5100,5100,0
20250321,143400,850691360,5100,5100,5100,5100,81
20250321,143300,850278260,5140,5140,5140,5140,1
20250321,143200,850273120,5090,5090,5090,5090,1
20250321,143100,850268030,5090,5090,5090,5090,10
20250321,143000,850217130,5090,5090,5090,5090,1
20250321,142900,850212040,5120,5120,5120,5120,0
20250321,142800,850212040,5120,5120,5120,5120,207
20250321,142700,849152200,5090,5090,5090,5090,0
20250321,142600,849152200,5090,5100,5100,5085,1100
20250321,142500,843550720,5090,5130,5130,5090,3880
20250321,142400,823722800,5140,5140,5140,5140,40
20250321,142300,823517200,5120,5120,5120,5120,1
20250321,142200,823512080,5120,5120,5120,5120,80
20250321,142100,823102480,5120,5120,5120,5120,10
20250321,142000,823051280,5120,5130,5130,5120,1000
20250321,141900,817930310,5130,5130,5130,5130,0
20250321,141800,817930310,5130,5130,5130,5130,30
20250321,141700,817776410,5130,5130,5130,5130,295
20250321,141600,816263060,5130,5140,5150,5130,525
20250321,141500,813567310,5150,5150,5150,5150,0
20250321,141400,813567310,5150,5150,5150,5150,157
20250321,141300,812758760,5150,5150,5150,5150,1
20250321,141200,812753610,5150,5150,5150,5150,140
20250321,141100,812032610,5150,5150,5150,5150,149
20250321,141000,811265260,5150,5130,5150,5130,108
20250321,140900,810710360,5160,5160,5160,5160,0
20250321,140800,810710360,5160,5160,5160,5160,199
20250321,140700,809683520,5160,5160,5160,5160,0
20250321,140600,809683520,5160,5160,5160,5160,157
20250321,140500,808873400,5160,5160,5160,5160,0
20250321,140400,808873400,5160,5160,5160,5160,172
20250321,140300,807985880,5160,5160,5160,5160,148
20250321,140200,807222200,5160,5150,5160,5150,159
20250321,140100,806401860,5130,5130,5130,5130,0
20250321,140000,806401860,5130,5130,5130,5130,240
20250321,135900,805170660,5130,5140,5140,5130,128
20250321,135800,804513560,5150,5150,5150,5150,198
20250321,135700,803493860,5150,5140,5150,5140,157
20250321,135600,802685770,5140,5140,5140,5140,50
20250321,135500,802428770,5140,5140,5140,5140,367
20250321,135400,800542390,5140,5140,5140,5140,0
20250321,135300,800542390,5140,5140,5140,5140,700
20250321,135200,796944390,5140,5140,5140,5140,15
20250321,135100,796867290,5150,5150,5150,5150,0
20250321,135000,796867290,5150,5150,5150,5150,1000
20250321,134900,791717290,5140,5140,5140,5140,864
20250321,134800,787276330,5140,5140,5140,5140,1000
20250321,134700,782136330,5140,5140,5140,5140,400
20250321,134600,780080330,5120,5120,5120,5120,50
20250321,134500,779824330,5120,5110,5120,5110,301
20250321,134400,778286210,5110,5120,5120,5110,300
20250321,134300,776752800,5120,5120,5120,5120,566
20250321,134200,773854880,5140,5140,5140,5140,0
20250321,134100,773854880,5140,5140,5140,5140,0
20250321,134000,773854880,5140,5140,5140,5140,53
20250321,133900,773582460,5120,5120,5120,5120,22
20250321,133800,773469820,5120,5120,5120,5120,0
20250321,133700,773469820,5120,5120,5120,5120,0
20250321,133600,773469820,5120,5120,5120,5120,550
20250321,133500,770653820,5120,5120,5120,5120,0
20250321,133400,770653820,5120,5120,5120,5120,20
20250321,133300,770551420,5120,5120,5120,5120,0
20250321,133200,770551420,5120,5120,5120,5120,333
20250321,133100,768846460,5140,5130,5140,5130,101
20250321,133000,768327820,5130,5120,5130,5120,282
20250321,132900,766883720,5120,5120,5120,5120,0
20250321,132800,766883720,5120,5120,5120,5120,0
20250321,132700,766883720,5120,5130,5130,5120,53
20250321,132600,766611840,5160,5160,5160,5160,9
20250321,132500,766565400,5160,5130,5160,5130,515
20250321,132400,763923000,5130,5130,5130,5130,1
20250321,132300,763917870,5130,5140,5140,5130,211
20250321,132200,762834020,5150,5150,5150,5150,2
20250321,132100,762823720,5170,5140,5170,5140,129
20250321,132000,762159790,5170,5140,5170,5140,471
20250321,131900,759736720,5170,5140,5170,5140,160
20250321,131800,758914020,5140,5140,5140,5140,26
20250321,131700,758780380,5170,5170,5170,5170,0
20250321,131600,758780380,5170,5170,5170,5170,121
20250321,131500,758154810,5170,5130,5170,5130,113
20250321,131400,757574600,5170,5170,5170,5170,6
20250321,131300,757543580,5170,5170,5170,5170,0
20250321,131200,757543580,5170,5140,5170,5140,418
20250321,131100,755390050,5150,5180,5180,5150,6
20250321,131000,755359000,5180,5180,5180,5180,0
20250321,130900,755359000,5180,5180,5180,5180,0
20250321,130800,755359000,5180,5180,5180,5180,9
20250321,130700,755312380,5165,5165,5165,5165,0
20250321,130600,755312380,5165,5160,5165,5160,216
20250321,130500,754197640,5155,5140,5155,5140,169
20250321,130400,753328545,5155,5155,5155,5155,0
20250321,130300,753328545,5155,5150,5155,5150,372
20250321,130200,751412530,5170,5170,5170,5170,0
20250321,130100,751412530,5170,5170,5170,5170,0
20250321,130000,751412530,5170,5170,5170,5170,0
20250321,125900,751412530,5170,5170,5170,5170,0
20250321,125800,751412530,5170,5170,5170,5170,30
20250321,125700,751257430,5170,5170,5170,5170,0
20250321,125600,751257430,5170,5170,5170,5170,35
20250321,125500,751076480,5170,5170,5170,5170,0
20250321,125400,751076480,5170,5170,5170,5170,1
20250321,125300,751071310,5180,5180,5180,5180,1
20250321,125200,751066130,5190,5190,5190,5190,0
20250321,125100,751066130,5190,5190,5190,5190,0
20250321,125000,751066130,5190,5160,5190,5160,2
20250321,124900,751055780,5160,5160,5160,5160,0
20250321,124800,751055780,5160,5160,5160,5160,0
20250321,124700,751055780,5160,5170,5170,5160,1153
20250321,124600,745105960,5170,5170,5170,5170,356
20250321,124500,743265440,5190,5190,5190,5190,0
20250321,124400,743265440,5190,5180,5190,5180,300
20250321,124300,741711140,5180,5165,5180,5160,850
20250321,124200,737316415,5170,5170,5170,5170,0
20250321,124100,737316415,5170,5170,5170,5170,0
20250321,124000,737316415,5170,5160,5170,5160,41
20250321,123900,737104805,5160,5160,5160,5160,0
20250321,123800,737104805,5160,5160,5160,5160,0
20250321,123700,737104805,5160,5160,5160,5160,0
20250321,123600,737104805,5160,5160,5160,5160,0
20250321,123500,737104805,5160,5160,5160,5160,0
20250321,123400,737104805,5160,5160,5160,5160,0
20250321,123300,737104805,5160,5160,5160,5160,0
20250321,123200,737104805,5160,5160,5160,5160,0
20250321,123100,737104805,5160,5160,5160,5160,0
20250321,123000,737104805,5160,5160,5160,5160,1
20250321,122900,737099645,5150,5150,5150,5150,0
20250321,122800,737099645,5150,5150,5150,5150,0
20250321,122700,737099645,5150,5150,5150,5150,290
20250321,122600,735606145,5150,5150,5150,5150,279
20250321,122500,734169295,5150,5150,5150,5150,0
20250321,122400,734169295,5150,5150,5150,5150,0
20250321,122300,734169295,5150,5150,5150,5150,0
20250321,122200,734169295,5150,5150,5150,5150,0
20250321,122100,734169295,5150,5150,5150,5150,1
20250321,122000,734164145,5130,5130,5130,5130,100
20250321,121900,733651145,5140,5140,5140,5140,80
20250321,121800,733239945,5150,5150,5150,5140,462
20250321,121700,730860725,5150,5150,5160,5150,437
20250321,121600,728609925,5160,5160,5160,5160,0
20250321,121500,728609925,5160,5110,5160,5110,1424
20250321,121400,721329885,5110,5110,5110,5110,25
20250321,121300,721202135,5110,5160,5160,5110,2
20250321,121200,721191865,5120,5120,5120,5120,52
20250321,121100,720925625,5120,5150,5150,5120,100
20250321,121000,720411925,5150,5150,5150,5150,30
20250321,120900,720257425,5150,5140,5150,5140,1301
20250321,120800,713566165,5150,5150,5150,5150,40
20250321,120700,713360165,5150,5150,5150,5150,0
20250321,120600,713360165,5150,5150,5150,5150,0
20250321,120500,713360165,5150,5150,5150,5150,0
20250321,120400,713360165,5150,5140,5160,5140,603
20250321,120300,710254705,5110,5160,5160,5110,90
20250321,120200,709792235,5160,5160,5160,5160,0
20250321,120100,709792235,5160,5160,5160,5160,15
20250321,120000,709714835,5150,5150,5150,5150,0
20250321,115900,709714835,5150,5150,5150,5150,0
20250321,115800,709714835,5150,5150,5150,5150,0
20250321,115700,709714835,5150,5150,5150,5150,1
20250321,115600,709709685,5140,5140,5140,5140,0
20250321,115500,709709685,5140,5140,5140,5140,1
20250321,115400,709704545,5160,5160,5160,5160,15
20250321,115300,709627145,5150,5160,5160,5150,19
20250321,115200,709529285,5150,5150,5150,5150,0
20250321,115100,709529285,5150,5150,5150,5150,163
20250321,115000,708689835,5140,5130,5140,5130,63
20250321,114900,708366095,5120,5140,5140,5120,21
20250321,114800,708258555,5130,5130,5130,5130,70
20250321,114700,707899455,5130,5130,5130,5130,0
20250321,114600,707899455,5130,5130,5130,5130,200
20250321,114500,706873455,5140,5130,5140,5130,21
20250321,114400,706765715,5140,5140,5140,5140,0
20250321,114300,706765715,5140,5140,5140,5140,1
20250321,114200,706760575,5150,5150,5150,5150,0
20250321,114100,706760575,5150,5150,5150,5150,14
20250321,114000,706688475,5150,5150,5150,5150,10
20250321,113900,706636975,5140,5140,5140,5140,183
20250321,113800,705696355,5140,5140,5140,5140,100
20250321,113700,705182355,5140,5140,5140,5140,0
20250321,113600,705182355,5140,5140,5140,5140,110
20250321,113500,704616955,5140,5140,5140,5140,0
20250321,113400,704616955,5140,5140,5140,5140,0
20250321,113300,704616955,5140,5140,5140,5140,0
20250321,113200,704616955,5140,5140,5140,5140,20
20250321,113100,704514155,5150,5150,5150,5150,0
20250321,113000,704514155,5150,5150,5150,5150,5
20250321,112900,704488405,5140,5130,5140,5130,618
20250321,112800,701312065,5130,5130,5130,5130,0
20250321,112700,701312065,5130,5130,5130,5130,180
20250321,112600,700388665,5130,5130,5130,5130,0
20250321,112500,700388665,5130,5120,5130,5120,223
20250321,112400,699246695,5120,5120,5120,5120,367
20250321,112300,697367655,5120,5130,5130,5120,400
20250321,112200,695317655,5120,5120,5120,5120,762
20250321,112100,691416215,5110,5110,5110,5110,514
20250321,112000,688789675,5110,5110,5110,5110,400
20250321,111900,686745675,5110,5110,5110,5110,0
20250321,111800,686745675,5110,5110,5110,5110,889
20250321,111700,682202885,5100,5100,5100,5100,0
20250321,111600,682202885,5100,5100,5100,5100,440
20250321,111500,679958885,5080,5100,5100,5080,1628
20250321,111400,671681425,5110,5110,5110,5110,0
20250321,111300,671681425,5110,5110,5110,5110,2000
20250321,111200,661461425,5100,5100,5100,5100,0
20250321,111100,661461425,5100,5100,5100,5100,0
20250321,111000,661461425,5100,5100,5100,5100,324
20250321,110900,659809025,5100,5100,5100,5100,361
20250321,110800,657967925,5100,5100,5100,5100,100
20250321,110700,657457925,5090,5090,5100,5090,1661
20250321,110600,648992495,5090,5090,5090,5090,10
20250321,110500,648941595,5060,5060,5060,5060,0
20250321,110400,648941595,5060,5060,5060,5060,0
20250321,110300,648941595,5060,5060,5060,5060,0
20250321,110200,648941595,5060,5100,5100,5060,35
20250321,110100,648764295,5110,5100,5110,5050,3186
20250321,110000,632631385,5100,5100,5100,5100,0
20250321,105900,632631385,5100,5100,5100,5100,0
20250321,105800,632631385,5100,5100,5100,5100,2
20250321,105700,632621185,5110,5100,5110,5100,914
20250321,105600,627958695,5100,5100,5100,5100,80
20250321,105500,627550695,5100,5100,5100,5100,1
20250321,105400,627545595,5100,5100,5100,5100,30
20250321,105300,627392595,5100,5090,5100,5090,868
20250321,105200,622974465,5090,5090,5090,5090,9
20250321,105100,622928655,5100,5100,5100,5100,0
20250321,105000,622928655,5100,5100,5100,5100,0
20250321,104900,622928655,5100,5100,5100,5100,0
20250321,104800,622928655,5100,5090,5100,5090,49
20250321,104700,622679065,5100,5100,5100,5100,0
20250321,104600,622679065,5100,5090,5100,5090,12
20250321,104500,622617885,5110,5080,5110,5080,694
20250321,104400,619086275,5080,5080,5080,5080,200
20250321,104300,618070275,5090,5095,5095,5090,791
20250321,104200,614044065,5100,5100,5100,5100,0
20250321,104100,614044065,5100,5100,5100,5100,5
20250321,104000,614018565,5100,5100,5100,5100,0
20250321,103900,614018565,5100,5090,5100,5090,1369
20250321,103800,607037355,5100,5100,5100,5100,0
20250321,103700,607037355,5100,5090,5100,5090,354
20250321,103600,605235215,5080,5090,5090,5080,628
20250321,103500,602044745,5090,5090,5090,5090,0
20250321,103400,602044745,5090,5090,5090,5090,1
20250321,103300,602039655,5080,5070,5080,5070,541
20250321,103200,599292155,5070,5065,5070,5065,371
20250321,103100,597412685,5070,5050,5070,5050,161
20250321,103000,596599595,5080,5080,5080,5080,0
20250321,102900,596599595,5080,5060,5080,5060,614
20250321,102800,593486205,5060,5060,5060,5060,1
20250321,102700,593481145,5060,5050,5060,5050,505
20250321,102600,590925895,5040,5040,5040,5040,1
20250321,102500,590920855,5050,5050,5050,5050,225
20250321,102400,589784605,5040,5040,5040,5040,54
20250321,102300,589512445,5040,5040,5040,5040,12
20250321,102200,589451965,5030,5040,5040,5030,156
20250321,102100,588666305,5040,5040,5050,5040,1885
20250321,102000,579165795,5040,5020,5040,5020,1237
20250321,101900,572943925,5010,5010,5010,5000,1457
20250321,101800,565652885,5040,5040,5040,5040,1
20250321,101700,565647845,5040,5040,5040,5030,45
20250321,101600,565421095,5040,5040,5040,5040,16
20250321,101500,565340455,5030,5030,5030,5030,0
20250321,101400,565340455,5030,5020,5030,5020,433
20250321,101300,563162485,5020,5020,5020,5020,252
20250321,101200,561897445,4995,5010,5020,4995,2543
20250321,101100,549169915,5030,5020,5030,5020,706
20250321,101000,545624795,5020,5020,5020,5000,1442
20250321,100900,538389585,5020,5020,5020,5020,1767
20250321,100800,529519245,5020,5020,5020,5020,1
20250321,100700,529514225,5020,5020,5020,5020,133
20250321,100600,528846565,5020,5000,5020,5000,3303
20250321,100500,512328725,5000,4995,5000,4995,1035
20250321,100400,507158340,5020,5020,5020,5000,3520
20250321,100300,489555570,5020,5020,5020,5020,113
20250321,100200,488988310,5020,5020,5025,5020,1622
20250321,100100,480845820,5020,5020,5020,5020,30
20250321,100000,480695220,5020,5020,5020,5000,1211
20250321,095900,474637390,5000,5010,5010,5000,285
20250321,095800,473212170,5010,5010,5010,5010,1800
20250321,095700,464194170,5010,5020,5020,5010,102
20250321,095600,463682150,5020,5000,5020,4995,320
20250321,095500,462081410,5000,5010,5010,5000,633
20250321,095400,458915140,5010,5000,5010,5000,585
20250321,095300,455985390,5030,5030,5030,5030,1
20250321,095200,455980360,5000,5000,5000,5000,40
20250321,095100,455780360,5000,5010,5010,5000,1721
20250321,095000,447174130,5000,5040,5040,5000,9161
20250321,094900,401277000,5030,5030,5030,5030,858
20250321,094800,396961260,5040,5020,5040,5020,813
20250321,094700,392879740,5020,5020,5020,5020,1
20250321,094600,392874720,5040,5040,5040,5040,20
20250321,094500,392773920,5040,5040,5040,5040,1
20250321,094400,392768880,5040,5040,5040,5040,0
20250321,094300,392768880,5040,5010,5040,5000,1339
20250321,094200,386066120,5010,5030,5035,5010,601
20250321,094100,383051250,5040,5040,5040,5040,56
20250321,094000,382769010,5050,5050,5050,5040,200
20250321,093900,381759020,5050,5040,5050,5040,2613
20250321,093800,368569030,5030,5030,5030,5000,602
20250321,093700,365546520,5030,5020,5030,5000,3919
20250321,093600,345909420,5020,5060,5060,5020,1522
20250321,093500,338268160,5060,5050,5060,5010,2547
20250321,093400,325478375,5040,5030,5040,5020,869
20250321,093300,321113705,5030,5055,5060,5030,1101
20250321,093200,315572075,5050,5050,5050,5050,240
20250321,093100,314360075,5040,5040,5070,5020,662
20250321,093000,311023925,5040,5040,5070,5040,3765
20250321,092900,292019585,5030,5040,5040,5020,815
20250321,092800,287917815,5020,5050,5050,5020,216
20250321,092700,286828785,5050,5040,5050,5010,687
20250321,092600,283362715,5010,5020,5030,5010,1339
20250321,092500,276629545,5020,5000,5020,4995,4705
20250321,092400,253101615,5000,5040,5040,5000,793
20250321,092300,249130185,5040,5090,5090,5000,22875
20250321,092200,134019455,5090,5100,5100,5090,579
20250321,092100,131071345,5090,5130,5130,5090,6121
20250321,092000,99785805,5130,5130,5130,5130,0
20250321,091900,99785805,5130,5130,5130,5130,1183
20250321,091800,93717015,5130,5140,5140,5130,1195
20250321,091700,87575615,5130,5130,5130,5130,115
20250321,091600,86985665,5130,5150,5160,5130,4420
20250321,091500,64238875,5150,5150,5160,5150,224
20250321,091400,63084765,5150,5150,5150,5150,32
20250321,091300,62919965,5150,5170,5170,5150,5437
20250321,091200,34875975,5170,5150,5170,5150,50
20250321,091100,34618275,5160,5160,5160,5160,369
20250321,091000,32714235,5140,5140,5150,5140,360
20250321,090900,30862485,5150,5150,5150,5150,275
20250321,090800,29446235,5150,5150,5150,5150,329
20250321,090700,27751885,5170,5150,5170,5150,146
20250321,090600,26998290,5150,5150,5170,5150,1113
20250321,090500,21265750,5160,5160,5160,5160,1244
20250321,090400,14846710,5170,5160,5170,5160,689
20250321,090300,11289580,5160,5160,5170,5160,598
20250321,090200,8203890,5170,5200,5200,5170,152
20250321,090100,7415200,5200,5200,5200,5200,0
20250321,090000,7415200,5200,5200,5200,5200,1426