KissMeData/175140/min/candle-20250320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250320,203600,309053175,5350,5350,5350,5350,390
20250320,203500,309053175,5350,5350,5350,5350,0
20250320,203400,309053175,5350,5350,5350,5350,0
20250320,203300,309053175,5350,5350,5350,5350,0
20250320,203200,309053175,5350,5350,5350,5350,0
20250320,203100,309053175,5350,5350,5350,5350,0
20250320,203000,309053175,5350,5350,5350,5350,0
20250320,202900,309053175,5350,5350,5350,5350,0
20250320,202800,309053175,5350,5350,5350,5350,0
20250320,202700,309053175,5350,5350,5350,5350,0
20250320,202600,309053175,5350,5350,5350,5350,0
20250320,202500,309053175,5350,5350,5350,5350,0
20250320,202400,309053175,5350,5350,5350,5350,0
20250320,202300,309053175,5350,5350,5350,5350,0
20250320,202200,309053175,5350,5350,5350,5350,0
20250320,202100,309053175,5350,5350,5350,5350,0
20250320,202000,309053175,5350,5350,5350,5350,0
20250320,201900,309053175,5350,5350,5350,5350,0
20250320,201800,309053175,5350,5350,5350,5350,0
20250320,201700,309053175,5350,5350,5350,5350,0
20250320,201600,309053175,5350,5350,5350,5350,0
20250320,201500,309053175,5350,5350,5350,5350,0
20250320,201400,309053175,5350,5350,5350,5350,0
20250320,201300,309053175,5350,5350,5350,5350,0
20250320,201200,309053175,5350,5350,5350,5350,0
20250320,201100,309053175,5350,5350,5350,5350,0
20250320,201000,309053175,5350,5350,5350,5350,0
20250320,200900,309053175,5350,5350,5350,5350,0
20250320,200800,309053175,5350,5350,5350,5350,0
20250320,200700,309053175,5350,5350,5350,5350,0
20250320,200600,309053175,5350,5350,5350,5350,390
20250320,200500,309053175,5350,5350,5350,5350,0
20250320,200400,309053175,5350,5350,5350,5350,0
20250320,200300,309053175,5350,5350,5350,5350,0
20250320,200200,309053175,5350,5350,5350,5350,0
20250320,200100,309053175,5350,5350,5350,5350,0
20250320,200000,309053175,5350,5350,5350,5350,0
20250320,195900,309053175,5350,5350,5350,5350,0
20250320,195800,309053175,5350,5350,5350,5350,0
20250320,195700,309053175,5350,5350,5350,5350,0
20250320,195600,309053175,5350,5350,5350,5350,0
20250320,195500,309053175,5350,5350,5350,5350,0
20250320,195400,309053175,5350,5350,5350,5350,0
20250320,195300,309053175,5350,5350,5350,5350,0
20250320,195200,309053175,5350,5350,5350,5350,0
20250320,195100,309053175,5350,5350,5350,5350,0
20250320,195000,309053175,5350,5350,5350,5350,0
20250320,194900,309053175,5350,5350,5350,5350,0
20250320,194800,309053175,5350,5350,5350,5350,0
20250320,194700,309053175,5350,5350,5350,5350,0
20250320,194600,309053175,5350,5350,5350,5350,0
20250320,194500,309053175,5350,5350,5350,5350,0
20250320,194400,309053175,5350,5350,5350,5350,0
20250320,194300,309053175,5350,5350,5350,5350,0
20250320,194200,309053175,5350,5350,5350,5350,0
20250320,194100,309053175,5350,5350,5350,5350,0
20250320,194000,309053175,5350,5350,5350,5350,0
20250320,193900,309053175,5350,5350,5350,5350,0
20250320,193800,309053175,5350,5350,5350,5350,0
20250320,193700,309053175,5350,5350,5350,5350,0
20250320,193600,309053175,5350,5350,5350,5350,390
20250320,193500,309053175,5350,5350,5350,5350,0
20250320,193400,309053175,5350,5350,5350,5350,0
20250320,193300,309053175,5350,5350,5350,5350,0
20250320,193200,309053175,5350,5350,5350,5350,0
20250320,193100,309053175,5350,5350,5350,5350,0
20250320,193000,309053175,5350,5350,5350,5350,0
20250320,192900,309053175,5350,5350,5350,5350,0
20250320,192800,309053175,5350,5350,5350,5350,0
20250320,192700,309053175,5350,5350,5350,5350,0
20250320,192600,309053175,5350,5350,5350,5350,0
20250320,192500,309053175,5350,5350,5350,5350,0
20250320,192400,309053175,5350,5350,5350,5350,0
20250320,192300,309053175,5350,5350,5350,5350,0
20250320,192200,309053175,5350,5350,5350,5350,0
20250320,192100,309053175,5350,5350,5350,5350,0
20250320,192000,309053175,5350,5350,5350,5350,0
20250320,191900,309053175,5350,5350,5350,5350,0
20250320,191800,309053175,5350,5350,5350,5350,0
20250320,191700,309053175,5350,5350,5350,5350,0
20250320,191600,309053175,5350,5350,5350,5350,0
20250320,191500,309053175,5350,5350,5350,5350,0
20250320,191400,309053175,5350,5350,5350,5350,0
20250320,191300,309053175,5350,5350,5350,5350,0
20250320,191200,309053175,5350,5350,5350,5350,0
20250320,191100,309053175,5350,5350,5350,5350,0
20250320,191000,309053175,5350,5350,5350,5350,0
20250320,190900,309053175,5350,5350,5350,5350,0
20250320,190800,309053175,5350,5350,5350,5350,0
20250320,190700,309053175,5350,5350,5350,5350,0
20250320,190600,309053175,5350,5350,5350,5350,390
20250320,190500,309053175,5350,5350,5350,5350,0
20250320,190400,309053175,5350,5350,5350,5350,0
20250320,190300,309053175,5350,5350,5350,5350,0
20250320,190200,309053175,5350,5350,5350,5350,0
20250320,190100,309053175,5350,5350,5350,5350,0
20250320,190000,309053175,5350,5350,5350,5350,0
20250320,185900,309053175,5350,5350,5350,5350,0
20250320,185800,309053175,5350,5350,5350,5350,0
20250320,185700,309053175,5350,5350,5350,5350,0
20250320,185600,309053175,5350,5350,5350,5350,0
20250320,185500,309053175,5350,5350,5350,5350,0
20250320,185400,309053175,5350,5350,5350,5350,0
20250320,185300,309053175,5350,5350,5350,5350,0
20250320,185200,309053175,5350,5350,5350,5350,0
20250320,185100,309053175,5350,5350,5350,5350,0
20250320,185000,309053175,5350,5350,5350,5350,0
20250320,184900,309053175,5350,5350,5350,5350,0
20250320,184800,309053175,5350,5350,5350,5350,0
20250320,184700,309053175,5350,5350,5350,5350,0
20250320,184600,309053175,5350,5350,5350,5350,0
20250320,184500,309053175,5350,5350,5350,5350,0
20250320,184400,309053175,5350,5350,5350,5350,0
20250320,184300,309053175,5350,5350,5350,5350,0
20250320,184200,309053175,5350,5350,5350,5350,0
20250320,184100,309053175,5350,5350,5350,5350,0
20250320,184000,309053175,5350,5350,5350,5350,0
20250320,183900,309053175,5350,5350,5350,5350,0
20250320,183800,309053175,5350,5350,5350,5350,0
20250320,183700,309053175,5350,5350,5350,5350,0
20250320,183600,309053175,5350,5350,5350,5350,390
20250320,183500,309053175,5350,5350,5350,5350,0
20250320,183400,309053175,5350,5350,5350,5350,0
20250320,183300,309053175,5350,5350,5350,5350,0
20250320,183200,309053175,5350,5350,5350,5350,0
20250320,183100,309053175,5350,5350,5350,5350,0
20250320,183000,309053175,5350,5350,5350,5350,0
20250320,182900,309053175,5350,5350,5350,5350,0
20250320,182800,309053175,5350,5350,5350,5350,0
20250320,182700,309053175,5350,5350,5350,5350,0
20250320,182600,309053175,5350,5350,5350,5350,0
20250320,182500,309053175,5350,5350,5350,5350,0
20250320,182400,309053175,5350,5350,5350,5350,0
20250320,182300,309053175,5350,5350,5350,5350,0
20250320,182200,309053175,5350,5350,5350,5350,0
20250320,182100,309053175,5350,5350,5350,5350,0
20250320,182000,309053175,5350,5350,5350,5350,0
20250320,181900,309053175,5350,5350,5350,5350,0
20250320,181800,309053175,5350,5350,5350,5350,0
20250320,181700,309053175,5350,5350,5350,5350,0
20250320,181600,309053175,5350,5350,5350,5350,0
20250320,181500,309053175,5350,5350,5350,5350,0
20250320,181400,309053175,5350,5350,5350,5350,0
20250320,181300,309053175,5350,5350,5350,5350,0
20250320,181200,309053175,5350,5350,5350,5350,0
20250320,181100,309053175,5350,5350,5350,5350,0
20250320,181000,309053175,5350,5350,5350,5350,0
20250320,180900,309053175,5350,5350,5350,5350,0
20250320,180800,309053175,5350,5350,5350,5350,0
20250320,180700,309053175,5350,5350,5350,5350,0
20250320,180600,309053175,5350,5350,5350,5350,390
20250320,180500,309053175,5350,5350,5350,5350,0
20250320,180400,309053175,5350,5350,5350,5350,0
20250320,180300,309053175,5350,5350,5350,5350,0
20250320,180200,309053175,5350,5350,5350,5350,0
20250320,180100,309053175,5350,5350,5350,5350,0
20250320,180000,309053175,5350,5350,5350,5350,0
20250320,175900,309053175,5350,5350,5350,5350,0
20250320,175800,309053175,5350,5350,5350,5350,0
20250320,175700,309053175,5350,5350,5350,5350,0
20250320,175600,309053175,5350,5350,5350,5350,0
20250320,175500,309053175,5350,5350,5350,5350,0
20250320,175400,309053175,5350,5350,5350,5350,0
20250320,175300,309053175,5350,5350,5350,5350,0
20250320,175200,309053175,5350,5350,5350,5350,0
20250320,175100,309053175,5350,5350,5350,5350,0
20250320,175000,309053175,5350,5350,5350,5350,0
20250320,174900,309053175,5350,5350,5350,5350,0
20250320,174800,309053175,5350,5350,5350,5350,0
20250320,174700,309053175,5350,5350,5350,5350,0
20250320,174600,309053175,5350,5350,5350,5350,0
20250320,174500,309053175,5350,5350,5350,5350,0
20250320,174400,309053175,5350,5350,5350,5350,0
20250320,174300,309053175,5350,5350,5350,5350,0
20250320,174200,309053175,5350,5350,5350,5350,0
20250320,174100,309053175,5350,5350,5350,5350,0
20250320,174000,309053175,5350,5350,5350,5350,0
20250320,173900,309053175,5350,5350,5350,5350,0
20250320,173800,309053175,5350,5350,5350,5350,0
20250320,173700,309053175,5350,5350,5350,5350,0
20250320,173600,309053175,5350,5350,5350,5350,390
20250320,173500,309053175,5350,5350,5350,5350,0
20250320,173400,309053175,5350,5350,5350,5350,0
20250320,173300,309053175,5350,5350,5350,5350,0
20250320,173200,309053175,5350,5350,5350,5350,0
20250320,173100,309053175,5350,5350,5350,5350,0
20250320,173000,309053175,5350,5350,5350,5350,0
20250320,172900,309053175,5350,5350,5350,5350,0
20250320,172800,309053175,5350,5350,5350,5350,0
20250320,172700,309053175,5350,5350,5350,5350,0
20250320,172600,309053175,5350,5350,5350,5350,0
20250320,172500,309053175,5350,5350,5350,5350,0
20250320,172400,309053175,5350,5350,5350,5350,0
20250320,172300,309053175,5350,5350,5350,5350,0
20250320,172200,309053175,5350,5350,5350,5350,0
20250320,172100,309053175,5350,5350,5350,5350,0
20250320,172000,309053175,5350,5350,5350,5350,0
20250320,171900,309053175,5350,5350,5350,5350,0
20250320,171800,309053175,5350,5350,5350,5350,0
20250320,171700,309053175,5350,5350,5350,5350,0
20250320,171600,309053175,5350,5350,5350,5350,0
20250320,171500,309053175,5350,5350,5350,5350,0
20250320,171400,309053175,5350,5350,5350,5350,0
20250320,171300,309053175,5350,5350,5350,5350,0
20250320,171200,309053175,5350,5350,5350,5350,0
20250320,171100,309053175,5350,5350,5350,5350,0
20250320,171000,309053175,5350,5350,5350,5350,0
20250320,170900,309053175,5350,5350,5350,5350,0
20250320,170800,309053175,5350,5350,5350,5350,0
20250320,170700,309053175,5350,5350,5350,5350,0
20250320,170600,309053175,5350,5350,5350,5350,390
20250320,170500,309053175,5350,5350,5350,5350,0
20250320,170400,309053175,5350,5350,5350,5350,0
20250320,170300,309053175,5350,5350,5350,5350,0
20250320,170200,309053175,5350,5350,5350,5350,0
20250320,170100,309053175,5350,5350,5350,5350,0
20250320,170000,309053175,5350,5350,5350,5350,0
20250320,165900,309053175,5350,5350,5350,5350,0
20250320,165800,309053175,5350,5350,5350,5350,0
20250320,165700,309053175,5350,5350,5350,5350,0
20250320,165600,309053175,5350,5350,5350,5350,0
20250320,165500,309053175,5350,5350,5350,5350,0
20250320,165400,309053175,5350,5350,5350,5350,0
20250320,165300,309053175,5350,5350,5350,5350,0
20250320,165200,309053175,5350,5350,5350,5350,0
20250320,165100,309053175,5350,5350,5350,5350,0
20250320,165000,309053175,5350,5350,5350,5350,0
20250320,164900,309053175,5350,5350,5350,5350,0
20250320,164800,309053175,5350,5350,5350,5350,0
20250320,164700,309053175,5350,5350,5350,5350,0
20250320,164600,309053175,5350,5350,5350,5350,0
20250320,164500,309053175,5350,5350,5350,5350,0
20250320,164400,309053175,5350,5350,5350,5350,0
20250320,164300,309053175,5350,5350,5350,5350,0
20250320,164200,309053175,5350,5350,5350,5350,0
20250320,164100,309053175,5350,5350,5350,5350,0
20250320,164000,309053175,5350,5350,5350,5350,0
20250320,163900,309053175,5350,5350,5350,5350,0
20250320,163800,309053175,5350,5350,5350,5350,0
20250320,163700,309053175,5350,5350,5350,5350,0
20250320,163600,309053175,5350,5350,5350,5350,390
20250320,163500,309053175,5350,5350,5350,5350,0
20250320,163400,309053175,5350,5350,5350,5350,0
20250320,163300,309053175,5350,5350,5350,5350,0
20250320,163200,309053175,5350,5350,5350,5350,0
20250320,163100,309053175,5350,5350,5350,5350,0
20250320,163000,309053175,5350,5350,5350,5350,0
20250320,162900,309053175,5350,5350,5350,5350,0
20250320,162800,309053175,5350,5350,5350,5350,0
20250320,162700,309053175,5350,5350,5350,5350,0
20250320,162600,309053175,5350,5350,5350,5350,0
20250320,162500,309053175,5350,5350,5350,5350,0
20250320,162400,309053175,5350,5350,5350,5350,0
20250320,162300,309053175,5350,5350,5350,5350,0
20250320,162200,309053175,5350,5350,5350,5350,0
20250320,162100,309053175,5350,5350,5350,5350,0
20250320,162000,309053175,5350,5350,5350,5350,0
20250320,161900,309053175,5350,5350,5350,5350,0
20250320,161800,309053175,5350,5350,5350,5350,0
20250320,161700,309053175,5350,5350,5350,5350,0
20250320,161600,309053175,5350,5350,5350,5350,0
20250320,161500,309053175,5350,5350,5350,5350,0
20250320,161400,309053175,5350,5350,5350,5350,0
20250320,161300,309053175,5350,5350,5350,5350,0
20250320,161200,309053175,5350,5350,5350,5350,0
20250320,161100,309053175,5350,5350,5350,5350,0
20250320,161000,309053175,5350,5350,5350,5350,0
20250320,160900,309053175,5350,5350,5350,5350,0
20250320,160800,309053175,5350,5350,5350,5350,0
20250320,160700,309053175,5350,5350,5350,5350,0
20250320,160600,309053175,5350,5350,5350,5350,390
20250320,160500,309053175,5350,5350,5350,5350,0
20250320,160400,309053175,5350,5350,5350,5350,0
20250320,160300,309053175,5350,5350,5350,5350,0
20250320,160200,309053175,5350,5350,5350,5350,0
20250320,160100,309053175,5350,5350,5350,5350,0
20250320,160000,309053175,5350,5350,5350,5350,0
20250320,155900,309053175,5350,5350,5350,5350,0
20250320,155800,309053175,5350,5350,5350,5350,0
20250320,155700,309053175,5350,5350,5350,5350,0
20250320,155600,309053175,5350,5350,5350,5350,0
20250320,155500,309053175,5350,5350,5350,5350,0
20250320,155400,309053175,5350,5350,5350,5350,0
20250320,155300,309053175,5350,5350,5350,5350,0
20250320,155200,309053175,5350,5350,5350,5350,0
20250320,155100,309053175,5350,5350,5350,5350,0
20250320,155000,309053175,5350,5350,5350,5350,0
20250320,154900,309053175,5350,5350,5350,5350,0
20250320,154800,309053175,5350,5350,5350,5350,0
20250320,154700,309053175,5350,5350,5350,5350,0
20250320,154600,309053175,5350,5350,5350,5350,0
20250320,154500,309053175,5350,5350,5350,5350,0
20250320,154400,309053175,5350,5350,5350,5350,0
20250320,154300,309053175,5350,5350,5350,5350,0
20250320,154200,309053175,5350,5350,5350,5350,0
20250320,154100,309053175,5350,5350,5350,5350,0
20250320,154000,309053175,5350,5350,5350,5350,0
20250320,153900,309053175,5350,5350,5350,5350,0
20250320,153800,309053175,5350,5350,5350,5350,0
20250320,153700,309053175,5350,5350,5350,5350,0
20250320,153600,309053175,5350,5350,5350,5350,390
20250320,153500,309053175,5350,5350,5350,5350,0
20250320,153400,309053175,5350,5350,5350,5350,0
20250320,153300,309053175,5350,5350,5350,5350,0
20250320,153200,309053175,5350,5350,5350,5350,0
20250320,153100,309053175,5350,5350,5350,5350,0
20250320,153000,309053175,5350,5350,5350,5350,390
20250320,152900,306966675,5350,5350,5350,5350,0
20250320,152800,306966675,5350,5350,5350,5350,0
20250320,152700,306966675,5350,5350,5350,5350,0
20250320,152600,306966675,5350,5350,5350,5350,0
20250320,152500,306966675,5350,5350,5350,5350,0
20250320,152400,306966675,5350,5350,5350,5350,0
20250320,152300,306966675,5350,5350,5350,5350,0
20250320,152200,306966675,5350,5350,5350,5350,0
20250320,152100,306966675,5350,5350,5350,5350,0
20250320,152000,306966675,5350,5350,5350,5350,0
20250320,151900,306966675,5350,5340,5360,5330,420
20250320,151800,304721575,5350,5340,5350,5340,196
20250320,151700,303674925,5330,5330,5330,5330,243
20250320,151600,302379735,5320,5320,5320,5320,349
20250320,151500,300523055,5320,5320,5320,5320,0
20250320,151400,300523055,5320,5320,5320,5320,20
20250320,151300,300416655,5320,5320,5320,5320,0
20250320,151200,300416655,5320,5320,5320,5320,0
20250320,151100,300416655,5320,5320,5320,5310,12
20250320,151000,300352915,5310,5310,5310,5310,11
20250320,150900,300294505,5320,5320,5320,5320,0
20250320,150800,300294505,5320,5310,5320,5310,26
20250320,150700,300156435,5320,5320,5320,5320,0
20250320,150600,300156435,5320,5320,5320,5320,106
20250320,150500,299592515,5320,5320,5320,5320,1
20250320,150400,299587195,5310,5310,5310,5310,0
20250320,150300,299587195,5310,5310,5310,5310,100
20250320,150200,299056195,5320,5320,5320,5320,0
20250320,150100,299056195,5320,5320,5320,5320,0
20250320,150000,299056195,5320,5320,5320,5320,1
20250320,145900,299050875,5320,5320,5320,5320,0
20250320,145800,299050875,5320,5320,5320,5320,1
20250320,145700,299045555,5320,5320,5320,5320,0
20250320,145600,299045555,5320,5320,5320,5320,1
20250320,145500,299040235,5320,5320,5320,5320,0
20250320,145400,299040235,5320,5320,5320,5320,4
20250320,145300,299018955,5320,5320,5320,5320,0
20250320,145200,299018955,5320,5320,5320,5320,95
20250320,145100,298513555,5310,5310,5310,5310,20
20250320,145000,298407355,5320,5320,5320,5320,0
20250320,144900,298407355,5320,5320,5320,5320,0
20250320,144800,298407355,5320,5310,5320,5310,1277
20250320,144700,291626465,5270,5280,5280,5270,700
20250320,144600,287935365,5310,5310,5310,5310,0
20250320,144500,287935365,5310,5310,5310,5310,0
20250320,144400,287935365,5310,5310,5310,5310,1
20250320,144300,287930055,5310,5310,5310,5310,11
20250320,144200,287871645,5310,5310,5310,5310,0
20250320,144100,287871645,5310,5310,5310,5310,0
20250320,144000,287871645,5310,5310,5310,5310,0
20250320,143900,287871645,5310,5310,5310,5310,0
20250320,143800,287871645,5310,5310,5310,5310,0
20250320,143700,287871645,5310,5300,5310,5270,4248
20250320,143600,265433185,5310,5310,5310,5310,0
20250320,143500,265433185,5310,5310,5310,5310,0
20250320,143400,265433185,5310,5310,5310,5310,1
20250320,143300,265427875,5310,5310,5310,5310,0
20250320,143200,265427875,5310,5300,5310,5300,43
20250320,143100,265199965,5310,5310,5310,5310,0
20250320,143000,265199965,5310,5310,5310,5310,0
20250320,142900,265199965,5310,5300,5310,5300,234
20250320,142800,263959755,5300,5300,5300,5300,1
20250320,142700,263954455,5290,5300,5300,5290,43
20250320,142600,263726875,5310,5310,5310,5310,121
20250320,142500,263084365,5320,5310,5320,5310,281
20250320,142400,261592245,5310,5310,5310,5310,0
20250320,142300,261592245,5310,5310,5310,5310,0
20250320,142200,261592245,5310,5290,5310,5290,356
20250320,142100,259708485,5300,5305,5305,5300,636
20250320,142000,256337675,5310,5310,5310,5310,0
20250320,141900,256337675,5310,5310,5310,5310,0
20250320,141800,256337675,5310,5310,5310,5310,0
20250320,141700,256337675,5310,5310,5310,5310,0
20250320,141600,256337675,5310,5310,5310,5310,0
20250320,141500,256337675,5310,5310,5310,5310,0
20250320,141400,256337675,5310,5310,5310,5310,50
20250320,141300,256072175,5310,5310,5310,5310,1
20250320,141200,256066865,5310,5300,5310,5300,413
20250320,141100,253877535,5290,5290,5290,5290,168
20250320,141000,252988815,5290,5290,5290,5290,0
20250320,140900,252988815,5290,5280,5290,5280,67
20250320,140800,252634965,5285,5285,5285,5285,0
20250320,140700,252634965,5285,5280,5285,5280,9
20250320,140600,252587440,5285,5285,5285,5285,2
20250320,140500,252576870,5290,5290,5290,5290,0
20250320,140400,252576870,5290,5290,5290,5290,0
20250320,140300,252576870,5290,5290,5290,5290,0
20250320,140200,252576870,5290,5290,5290,5290,0
20250320,140100,252576870,5290,5290,5290,5290,0
20250320,140000,252576870,5290,5290,5290,5290,10
20250320,135900,252523970,5290,5290,5290,5290,0
20250320,135800,252523970,5290,5290,5290,5290,20
20250320,135700,252418170,5290,5290,5290,5290,98
20250320,135600,251899750,5290,5290,5290,5290,0
20250320,135500,251899750,5290,5290,5290,5290,0
20250320,135400,251899750,5290,5290,5290,5290,0
20250320,135300,251899750,5290,5290,5290,5290,0
20250320,135200,251899750,5290,5290,5290,5290,0
20250320,135100,251899750,5290,5290,5290,5290,0
20250320,135000,251899750,5290,5280,5290,5280,7
20250320,134900,251862780,5290,5290,5290,5290,6
20250320,134800,251831040,5290,5260,5290,5260,44
20250320,134700,251599570,5290,5290,5290,5290,0
20250320,134600,251599570,5290,5290,5290,5290,0
20250320,134500,251599570,5290,5290,5290,5290,0
20250320,134400,251599570,5290,5290,5290,5290,96
20250320,134300,251091730,5290,5290,5290,5290,0
20250320,134200,251091730,5290,5260,5290,5260,51
20250320,134100,250823440,5300,5290,5300,5290,201
20250320,134000,249760140,5300,5260,5300,5260,91
20250320,133900,249281440,5300,5270,5300,5260,540
20250320,133800,246439750,5300,5300,5300,5300,0
20250320,133700,246439750,5300,5300,5300,5300,0
20250320,133600,246439750,5300,5300,5300,5300,0
20250320,133500,246439750,5300,5290,5300,5290,626
20250320,133400,243128200,5290,5290,5290,5290,0
20250320,133300,243128200,5290,5290,5290,5290,945
20250320,133200,238129150,5290,5270,5290,5260,956
20250320,133100,233097750,5270,5270,5270,5270,0
20250320,133000,233097750,5270,5270,5270,5270,1
20250320,132900,233092480,5270,5270,5270,5270,30
20250320,132800,232934380,5270,5270,5270,5270,0
20250320,132700,232934380,5270,5280,5280,5270,295
20250320,132600,231379100,5290,5290,5290,5290,0
20250320,132500,231379100,5290,5290,5290,5290,0
20250320,132400,231379100,5290,5280,5290,5280,48
20250320,132300,231125610,5280,5280,5280,5280,10
20250320,132200,231072810,5280,5280,5280,5280,0
20250320,132100,231072810,5280,5280,5280,5280,4
20250320,132000,231051690,5290,5290,5290,5290,0
20250320,131900,231051690,5290,5290,5290,5290,0
20250320,131800,231051690,5290,5290,5290,5290,0
20250320,131700,231051690,5290,5280,5290,5280,114
20250320,131600,230449760,5290,5290,5290,5290,0
20250320,131500,230449760,5290,5280,5290,5280,141
20250320,131400,229705270,5290,5290,5290,5290,0
20250320,131300,229705270,5290,5290,5290,5290,0
20250320,131200,229705270,5290,5290,5290,5290,0
20250320,131100,229705270,5290,5290,5290,5290,0
20250320,131000,229705270,5290,5290,5290,5290,0
20250320,130900,229705270,5290,5290,5290,5270,313
20250320,130800,228055640,5290,5290,5290,5290,0
20250320,130700,228055640,5290,5290,5290,5290,0
20250320,130600,228055640,5290,5290,5290,5270,4
20250320,130500,228034520,5260,5290,5290,5260,301
20250320,130400,226451230,5290,5290,5290,5290,600
20250320,130300,223277230,5290,5290,5290,5290,20
20250320,130200,223171430,5290,5290,5290,5290,0
20250320,130100,223171430,5290,5290,5290,5290,0
20250320,130000,223171430,5290,5300,5300,5290,258
20250320,125900,221805610,5260,5260,5260,5260,25
20250320,125800,221674110,5300,5300,5300,5300,0
20250320,125700,221674110,5300,5300,5300,5300,0
20250320,125600,221674110,5300,5300,5300,5300,50
20250320,125500,221409110,5300,5300,5300,5300,0
20250320,125400,221409110,5300,5300,5300,5300,0
20250320,125300,221409110,5300,5300,5300,5300,0
20250320,125200,221409110,5300,5300,5300,5300,1
20250320,125100,221403810,5260,5300,5300,5260,11
20250320,125000,221345910,5260,5260,5260,5260,21
20250320,124900,221235450,5300,5300,5300,5300,0
20250320,124800,221235450,5300,5300,5300,5300,0
20250320,124700,221235450,5300,5300,5300,5300,0
20250320,124600,221235450,5300,5260,5300,5260,31
20250320,124500,221072350,5300,5290,5300,5270,1367
20250320,124400,213856590,5310,5310,5310,5310,0
20250320,124300,213856590,5310,5310,5310,5310,0
20250320,124200,213856590,5310,5310,5310,5310,0
20250320,124100,213856590,5310,5310,5310,5310,0
20250320,124000,213856590,5310,5310,5310,5310,0
20250320,123900,213856590,5310,5310,5310,5310,0
20250320,123800,213856590,5310,5310,5310,5310,0
20250320,123700,213856590,5310,5310,5310,5310,0
20250320,123600,213856590,5310,5310,5310,5310,0
20250320,123500,213856590,5310,5310,5310,5310,0
20250320,123400,213856590,5310,5310,5310,5310,0
20250320,123300,213856590,5310,5310,5310,5310,0
20250320,123200,213856590,5310,5310,5310,5310,0
20250320,123100,213856590,5310,5310,5310,5310,0
20250320,123000,213856590,5310,5310,5310,5310,0
20250320,122900,213856590,5310,5310,5310,5310,0
20250320,122800,213856590,5310,5310,5310,5310,0
20250320,122700,213856590,5310,5310,5310,5310,40
20250320,122600,213644190,5310,5310,5310,5310,0
20250320,122500,213644190,5310,5310,5310,5310,0
20250320,122400,213644190,5310,5310,5310,5310,0
20250320,122300,213644190,5310,5310,5310,5310,0
20250320,122200,213644190,5310,5310,5310,5310,0
20250320,122100,213644190,5310,5310,5310,5310,0
20250320,122000,213644190,5310,5290,5310,5290,10
20250320,121900,213591240,5310,5310,5310,5310,0
20250320,121800,213591240,5310,5310,5310,5310,0
20250320,121700,213591240,5310,5310,5310,5310,0
20250320,121600,213591240,5310,5310,5310,5310,0
20250320,121500,213591240,5310,5310,5310,5310,0
20250320,121400,213591240,5310,5310,5310,5310,0
20250320,121300,213591240,5310,5310,5310,5310,0
20250320,121200,213591240,5310,5310,5310,5310,0
20250320,121100,213591240,5310,5310,5310,5310,0
20250320,121000,213591240,5310,5310,5310,5310,0
20250320,120900,213591240,5310,5290,5310,5290,201
20250320,120800,212527930,5310,5310,5310,5310,1
20250320,120700,212522620,5300,5300,5300,5300,31
20250320,120600,212358320,5310,5310,5310,5310,0
20250320,120500,212358320,5310,5310,5310,5310,0
20250320,120400,212358320,5310,5310,5310,5310,10
20250320,120300,212305220,5310,5310,5310,5310,0
20250320,120200,212305220,5310,5310,5310,5310,0
20250320,120100,212305220,5310,5300,5310,5290,513
20250320,120000,209587830,5300,5300,5300,5300,179
20250320,115900,208639130,5300,5300,5300,5300,0
20250320,115800,208639130,5300,5300,5300,5300,301
20250320,115700,207043830,5300,5300,5300,5300,1
20250320,115600,207038530,5290,5290,5290,5290,1
20250320,115500,207033240,5300,5300,5300,5300,0
20250320,115400,207033240,5300,5300,5300,5300,110
20250320,115300,206450240,5300,5300,5300,5300,1
20250320,115200,206444940,5290,5290,5290,5290,61
20250320,115100,206122250,5300,5300,5300,5290,103
20250320,115000,205577350,5300,5300,5300,5300,0
20250320,114900,205577350,5300,5300,5300,5300,20
20250320,114800,205471350,5300,5300,5300,5290,20
20250320,114700,205365440,5300,5300,5300,5300,20
20250320,114600,205259440,5300,5290,5300,5290,68
20250320,114500,204899610,5300,5300,5300,5300,1
20250320,114400,204894310,5300,5300,5300,5300,0
20250320,114300,204894310,5300,5300,5300,5300,0
20250320,114200,204894310,5300,5300,5300,5300,74
20250320,114100,204502110,5300,5300,5300,5300,70
20250320,114000,204131110,5300,5300,5300,5300,120
20250320,113900,203495110,5300,5300,5300,5300,0
20250320,113800,203495110,5300,5300,5300,5300,0
20250320,113700,203495110,5300,5300,5300,5300,37
20250320,113600,203299010,5300,5330,5330,5290,6323
20250320,113500,169779520,5350,5350,5350,5350,0
20250320,113400,169779520,5350,5350,5350,5350,0
20250320,113300,169779520,5350,5350,5350,5350,0
20250320,113200,169779520,5350,5350,5350,5350,0
20250320,113100,169779520,5350,5350,5350,5350,0
20250320,113000,169779520,5350,5330,5350,5320,434
20250320,112900,167469730,5340,5340,5340,5340,0
20250320,112800,167469730,5340,5340,5340,5340,0
20250320,112700,167469730,5340,5330,5340,5330,39
20250320,112600,167261850,5360,5350,5360,5350,220
20250320,112500,166084460,5350,5350,5350,5350,0
20250320,112400,166084460,5350,5350,5350,5350,1
20250320,112300,166079110,5320,5360,5360,5320,2002
20250320,112200,155413660,5340,5350,5350,5340,478
20250320,112100,152856400,5360,5360,5360,5360,0
20250320,112000,152856400,5360,5360,5360,5360,0
20250320,111900,152856400,5360,5350,5360,5350,27
20250320,111800,152711940,5350,5350,5350,5350,0
20250320,111700,152711940,5350,5350,5350,5350,1
20250320,111600,152706590,5340,5340,5340,5340,50
20250320,111500,152439590,5350,5350,5350,5350,1
20250320,111400,152434240,5350,5350,5350,5350,0
20250320,111300,152434240,5350,5340,5350,5340,21
20250320,111200,152322090,5340,5340,5340,5340,6
20250320,111100,152290050,5330,5330,5330,5330,5
20250320,111000,152263400,5350,5350,5350,5350,0
20250320,110900,152263400,5350,5350,5350,5350,0
20250320,110800,152263400,5350,5350,5350,5350,0
20250320,110700,152263400,5350,5350,5350,5350,0
20250320,110600,152263400,5350,5350,5350,5350,0
20250320,110500,152263400,5350,5350,5350,5350,0
20250320,110400,152263400,5350,5350,5350,5350,0
20250320,110300,152263400,5350,5350,5350,5350,0
20250320,110200,152263400,5350,5350,5350,5350,0
20250320,110100,152263400,5350,5350,5350,5350,0
20250320,110000,152263400,5350,5350,5350,5350,0
20250320,105900,152263400,5350,5330,5350,5330,16
20250320,105800,152178000,5360,5360,5360,5360,0
20250320,105700,152178000,5360,5360,5360,5360,0
20250320,105600,152178000,5360,5360,5360,5360,0
20250320,105500,152178000,5360,5360,5360,5360,0
20250320,105400,152178000,5360,5360,5360,5360,1
20250320,105300,152172640,5360,5360,5360,5360,13
20250320,105200,152102960,5360,5360,5360,5360,0
20250320,105100,152102960,5360,5330,5360,5330,254
20250320,105000,150743490,5350,5350,5350,5350,0
20250320,104900,150743490,5350,5350,5350,5350,0
20250320,104800,150743490,5350,5350,5350,5350,2
20250320,104700,150732790,5360,5360,5360,5360,0
20250320,104600,150732790,5360,5360,5360,5360,2
20250320,104500,150722070,5350,5350,5350,5350,0
20250320,104400,150722070,5350,5350,5350,5350,0
20250320,104300,150722070,5350,5350,5350,5350,400
20250320,104200,148582070,5340,5340,5340,5340,100
20250320,104100,148048070,5350,5350,5350,5350,1
20250320,104000,148042720,5330,5330,5330,5330,26
20250320,103900,147904140,5330,5330,5330,5330,1
20250320,103800,147898810,5330,5330,5330,5330,0
20250320,103700,147898810,5330,5330,5330,5330,1
20250320,103600,147893480,5320,5320,5330,5320,26
20250320,103500,147755150,5330,5330,5370,5330,25
20250320,103400,147621860,5370,5370,5370,5330,53
20250320,103300,147338930,5370,5370,5370,5370,0
20250320,103200,147338930,5370,5370,5370,5370,0
20250320,103100,147338930,5370,5370,5370,5370,0
20250320,103000,147338930,5370,5370,5370,5370,0
20250320,102900,147338930,5370,5370,5370,5370,0
20250320,102800,147338930,5370,5360,5370,5360,191
20250320,102700,146315160,5360,5360,5360,5360,100
20250320,102600,145779160,5360,5360,5360,5360,0
20250320,102500,145779160,5360,5340,5360,5340,51
20250320,102400,145506800,5360,5360,5360,5360,2
20250320,102300,145496080,5360,5360,5360,5360,0
20250320,102200,145496080,5360,5360,5360,5360,1
20250320,102100,145490720,5350,5350,5350,5350,110
20250320,102000,144902220,5350,5330,5350,5330,51
20250320,101900,144630370,5360,5320,5360,5320,6
20250320,101800,144598410,5360,5350,5360,5350,11
20250320,101700,144539550,5350,5350,5350,5350,0
20250320,101600,144539550,5350,5350,5350,5350,0
20250320,101500,144539550,5350,5350,5350,5320,182
20250320,101400,143571220,5350,5350,5350,5350,0
20250320,101300,143571220,5350,5350,5350,5350,51
20250320,101200,143298370,5330,5330,5330,5330,2
20250320,101100,143287710,5360,5340,5360,5320,1001
20250320,101000,137951580,5370,5370,5370,5370,0
20250320,100900,137951580,5370,5370,5370,5370,2
20250320,100800,137940840,5390,5390,5390,5390,0
20250320,100700,137940840,5390,5390,5390,5390,0
20250320,100600,137940840,5390,5390,5390,5390,0
20250320,100500,137940840,5390,5390,5390,5390,0
20250320,100400,137940840,5390,5390,5390,5390,0
20250320,100300,137940840,5390,5340,5390,5340,11
20250320,100200,137882050,5390,5350,5390,5350,271
20250320,100100,136432160,5400,5400,5400,5400,100
20250320,100000,135892160,5400,5400,5400,5400,0
20250320,095900,135892160,5400,5400,5400,5400,0
20250320,095800,135892160,5400,5400,5400,5400,21
20250320,095700,135778760,5390,5380,5390,5380,288
20250320,095600,134227380,5380,5360,5380,5320,495
20250320,095500,131576360,5350,5350,5350,5350,38
20250320,095400,131373060,5350,5350,5350,5350,0
20250320,095300,131373060,5350,5330,5350,5320,207
20250320,095200,130268940,5330,5330,5330,5330,10
20250320,095100,130215640,5330,5330,5330,5330,1
20250320,095000,130210310,5320,5320,5320,5320,213
20250320,094900,129077150,5340,5340,5340,5340,0
20250320,094800,129077150,5340,5340,5340,5340,0
20250320,094700,129077150,5340,5340,5340,5340,0
20250320,094600,129077150,5340,5340,5340,5340,12
20250320,094500,129013070,5350,5350,5350,5350,0
20250320,094400,129013070,5350,5340,5350,5340,528
20250320,094300,126193540,5340,5330,5340,5330,13
20250320,094200,126124140,5320,5330,5340,5320,216
20250320,094100,124974900,5340,5330,5340,5330,2
20250320,094000,124964230,5340,5340,5340,5340,100
20250320,093900,124430230,5350,5340,5350,5340,101
20250320,093800,123890880,5340,5340,5340,5340,300
20250320,093700,122288880,5340,5310,5340,5310,7
20250320,093600,122251620,5320,5310,5320,5310,5
20250320,093500,122225030,5320,5310,5320,5310,11
20250320,093400,122166550,5340,5340,5340,5340,1
20250320,093300,122161210,5350,5350,5350,5350,0
20250320,093200,122161210,5350,5350,5350,5350,1
20250320,093100,122155860,5250,5280,5280,5250,849
20250320,093000,117691800,5270,5280,5280,5270,13
20250320,092900,117623190,5280,5270,5280,5270,160
20250320,092800,116778890,5280,5280,5280,5280,60
20250320,092700,116462090,5280,5280,5280,5280,0
20250320,092600,116462090,5280,5280,5280,5280,1
20250320,092500,116456810,5280,5280,5280,5250,1445
20250320,092400,108861540,5300,5300,5350,5290,2394
20250320,092300,96174560,5300,5290,5300,5290,185
20250320,092200,95195210,5290,5280,5290,5280,16
20250320,092100,95110670,5300,5350,5370,5290,2680
20250320,092000,80862110,5370,5290,5370,5290,189
20250320,091900,79853720,5290,5290,5290,5270,489
20250320,091800,77272380,5330,5340,5340,5290,5531
20250320,091700,47935570,5370,5370,5370,5370,30
20250320,091600,47774470,5380,5380,5380,5370,3
20250320,091500,47758340,5300,5350,5380,5300,3914
20250320,091400,26928670,5350,5350,5350,5350,110
20250320,091300,26340170,5350,5380,5380,5340,3988
20250320,091200,4989980,5400,5370,5400,5370,9
20250320,091100,4941620,5400,5390,5400,5380,288
20250320,091000,3392040,5400,5400,5400,5390,178
20250320,090900,2432560,5400,5390,5410,5390,11
20250320,090800,2373170,5410,5410,5410,5410,0
20250320,090700,2373170,5410,5410,5410,5410,0
20250320,090600,2373170,5410,5400,5410,5380,167
20250320,090500,1472930,5410,5410,5410,5410,1
20250320,090400,1467520,5400,5400,5400,5400,19
20250320,090300,1364920,5480,5480,5480,5480,11
20250320,090200,1304640,5410,5410,5410,5410,16
20250320,090100,1218080,5560,5390,5560,5390,156
20250320,090000,374670,5430,5430,5430,5430,69