KissMeData/089980/min/candle-20250321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,200500,556604500,15400,15400,15400,15400,515
20250321,200400,556604500,15400,15400,15400,15400,0
20250321,200300,556604500,15400,15400,15400,15400,0
20250321,200200,556604500,15400,15400,15400,15400,0
20250321,200100,556604500,15400,15400,15400,15400,0
20250321,200000,556604500,15400,15400,15400,15400,0
20250321,195900,556604500,15400,15400,15400,15400,0
20250321,195800,556604500,15400,15400,15400,15400,0
20250321,195700,556604500,15400,15400,15400,15400,0
20250321,195600,556604500,15400,15400,15400,15400,0
20250321,195500,556604500,15400,15400,15400,15400,0
20250321,195400,556604500,15400,15400,15400,15400,0
20250321,195300,556604500,15400,15400,15400,15400,0
20250321,195200,556604500,15400,15400,15400,15400,0
20250321,195100,556604500,15400,15400,15400,15400,0
20250321,195000,556604500,15400,15400,15400,15400,0
20250321,194900,556604500,15400,15400,15400,15400,0
20250321,194800,556604500,15400,15400,15400,15400,0
20250321,194700,556604500,15400,15400,15400,15400,0
20250321,194600,556604500,15400,15400,15400,15400,0
20250321,194500,556604500,15400,15400,15400,15400,0
20250321,194400,556604500,15400,15400,15400,15400,0
20250321,194300,556604500,15400,15400,15400,15400,0
20250321,194200,556604500,15400,15400,15400,15400,0
20250321,194100,556604500,15400,15400,15400,15400,0
20250321,194000,556604500,15400,15400,15400,15400,0
20250321,193900,556604500,15400,15400,15400,15400,0
20250321,193800,556604500,15400,15400,15400,15400,0
20250321,193700,556604500,15400,15400,15400,15400,0
20250321,193600,556604500,15400,15400,15400,15400,0
20250321,193500,556604500,15400,15400,15400,15400,515
20250321,193400,556604500,15400,15400,15400,15400,0
20250321,193300,556604500,15400,15400,15400,15400,0
20250321,193200,556604500,15400,15400,15400,15400,0
20250321,193100,556604500,15400,15400,15400,15400,0
20250321,193000,556604500,15400,15400,15400,15400,0
20250321,192900,556604500,15400,15400,15400,15400,0
20250321,192800,556604500,15400,15400,15400,15400,0
20250321,192700,556604500,15400,15400,15400,15400,0
20250321,192600,556604500,15400,15400,15400,15400,0
20250321,192500,556604500,15400,15400,15400,15400,0
20250321,192400,556604500,15400,15400,15400,15400,0
20250321,192300,556604500,15400,15400,15400,15400,0
20250321,192200,556604500,15400,15400,15400,15400,0
20250321,192100,556604500,15400,15400,15400,15400,0
20250321,192000,556604500,15400,15400,15400,15400,0
20250321,191900,556604500,15400,15400,15400,15400,0
20250321,191800,556604500,15400,15400,15400,15400,0
20250321,191700,556604500,15400,15400,15400,15400,0
20250321,191600,556604500,15400,15400,15400,15400,0
20250321,191500,556604500,15400,15400,15400,15400,0
20250321,191400,556604500,15400,15400,15400,15400,0
20250321,191300,556604500,15400,15400,15400,15400,0
20250321,191200,556604500,15400,15400,15400,15400,0
20250321,191100,556604500,15400,15400,15400,15400,0
20250321,191000,556604500,15400,15400,15400,15400,0
20250321,190900,556604500,15400,15400,15400,15400,0
20250321,190800,556604500,15400,15400,15400,15400,0
20250321,190700,556604500,15400,15400,15400,15400,0
20250321,190600,556604500,15400,15400,15400,15400,0
20250321,190500,556604500,15400,15400,15400,15400,515
20250321,190400,556604500,15400,15400,15400,15400,0
20250321,190300,556604500,15400,15400,15400,15400,0
20250321,190200,556604500,15400,15400,15400,15400,0
20250321,190100,556604500,15400,15400,15400,15400,0
20250321,190000,556604500,15400,15400,15400,15400,0
20250321,185900,556604500,15400,15400,15400,15400,0
20250321,185800,556604500,15400,15400,15400,15400,0
20250321,185700,556604500,15400,15400,15400,15400,0
20250321,185600,556604500,15400,15400,15400,15400,0
20250321,185500,556604500,15400,15400,15400,15400,0
20250321,185400,556604500,15400,15400,15400,15400,0
20250321,185300,556604500,15400,15400,15400,15400,0
20250321,185200,556604500,15400,15400,15400,15400,0
20250321,185100,556604500,15400,15400,15400,15400,0
20250321,185000,556604500,15400,15400,15400,15400,0
20250321,184900,556604500,15400,15400,15400,15400,0
20250321,184800,556604500,15400,15400,15400,15400,0
20250321,184700,556604500,15400,15400,15400,15400,0
20250321,184600,556604500,15400,15400,15400,15400,0
20250321,184500,556604500,15400,15400,15400,15400,0
20250321,184400,556604500,15400,15400,15400,15400,0
20250321,184300,556604500,15400,15400,15400,15400,0
20250321,184200,556604500,15400,15400,15400,15400,0
20250321,184100,556604500,15400,15400,15400,15400,0
20250321,184000,556604500,15400,15400,15400,15400,0
20250321,183900,556604500,15400,15400,15400,15400,0
20250321,183800,556604500,15400,15400,15400,15400,0
20250321,183700,556604500,15400,15400,15400,15400,0
20250321,183600,556604500,15400,15400,15400,15400,0
20250321,183500,556604500,15400,15400,15400,15400,515
20250321,183400,556604500,15400,15400,15400,15400,0
20250321,183300,556604500,15400,15400,15400,15400,0
20250321,183200,556604500,15400,15400,15400,15400,0
20250321,183100,556604500,15400,15400,15400,15400,0
20250321,183000,556604500,15400,15400,15400,15400,0
20250321,182900,556604500,15400,15400,15400,15400,0
20250321,182800,556604500,15400,15400,15400,15400,0
20250321,182700,556604500,15400,15400,15400,15400,0
20250321,182600,556604500,15400,15400,15400,15400,0
20250321,182500,556604500,15400,15400,15400,15400,0
20250321,182400,556604500,15400,15400,15400,15400,0
20250321,182300,556604500,15400,15400,15400,15400,0
20250321,182200,556604500,15400,15400,15400,15400,0
20250321,182100,556604500,15400,15400,15400,15400,0
20250321,182000,556604500,15400,15400,15400,15400,0
20250321,181900,556604500,15400,15400,15400,15400,0
20250321,181800,556604500,15400,15400,15400,15400,0
20250321,181700,556604500,15400,15400,15400,15400,0
20250321,181600,556604500,15400,15400,15400,15400,0
20250321,181500,556604500,15400,15400,15400,15400,0
20250321,181400,556604500,15400,15400,15400,15400,0
20250321,181300,556604500,15400,15400,15400,15400,0
20250321,181200,556604500,15400,15400,15400,15400,0
20250321,181100,556604500,15400,15400,15400,15400,0
20250321,181000,556604500,15400,15400,15400,15400,0
20250321,180900,556604500,15400,15400,15400,15400,0
20250321,180800,556604500,15400,15400,15400,15400,0
20250321,180700,556604500,15400,15400,15400,15400,0
20250321,180600,556604500,15400,15400,15400,15400,0
20250321,180500,556604500,15400,15400,15400,15400,515
20250321,180400,556604500,15400,15400,15400,15400,0
20250321,180300,556604500,15400,15400,15400,15400,0
20250321,180200,556604500,15400,15400,15400,15400,0
20250321,180100,556604500,15400,15400,15400,15400,0
20250321,180000,556604500,15400,15400,15400,15400,0
20250321,175900,556604500,15400,15400,15400,15400,0
20250321,175800,556604500,15400,15400,15400,15400,0
20250321,175700,556604500,15400,15400,15400,15400,0
20250321,175600,556604500,15400,15400,15400,15400,0
20250321,175500,556604500,15400,15400,15400,15400,0
20250321,175400,556604500,15400,15400,15400,15400,0
20250321,175300,556604500,15400,15400,15400,15400,0
20250321,175200,556604500,15400,15400,15400,15400,0
20250321,175100,556604500,15400,15400,15400,15400,0
20250321,175000,556604500,15400,15400,15400,15400,0
20250321,174900,556604500,15400,15400,15400,15400,0
20250321,174800,556604500,15400,15400,15400,15400,0
20250321,174700,556604500,15400,15400,15400,15400,0
20250321,174600,556604500,15400,15400,15400,15400,0
20250321,174500,556604500,15400,15400,15400,15400,0
20250321,174400,556604500,15400,15400,15400,15400,0
20250321,174300,556604500,15400,15400,15400,15400,0
20250321,174200,556604500,15400,15400,15400,15400,0
20250321,174100,556604500,15400,15400,15400,15400,0
20250321,174000,556604500,15400,15400,15400,15400,0
20250321,173900,556604500,15400,15400,15400,15400,0
20250321,173800,556604500,15400,15400,15400,15400,0
20250321,173700,556604500,15400,15400,15400,15400,0
20250321,173600,556604500,15400,15400,15400,15400,0
20250321,173500,556604500,15400,15400,15400,15400,515
20250321,173400,556604500,15400,15400,15400,15400,0
20250321,173300,556604500,15400,15400,15400,15400,0
20250321,173200,556604500,15400,15400,15400,15400,0
20250321,173100,556604500,15400,15400,15400,15400,0
20250321,173000,556604500,15400,15400,15400,15400,0
20250321,172900,556604500,15400,15400,15400,15400,0
20250321,172800,556604500,15400,15400,15400,15400,0
20250321,172700,556604500,15400,15400,15400,15400,0
20250321,172600,556604500,15400,15400,15400,15400,0
20250321,172500,556604500,15400,15400,15400,15400,0
20250321,172400,556604500,15400,15400,15400,15400,0
20250321,172300,556604500,15400,15400,15400,15400,0
20250321,172200,556604500,15400,15400,15400,15400,0
20250321,172100,556604500,15400,15400,15400,15400,0
20250321,172000,556604500,15400,15400,15400,15400,0
20250321,171900,556604500,15400,15400,15400,15400,0
20250321,171800,556604500,15400,15400,15400,15400,0
20250321,171700,556604500,15400,15400,15400,15400,0
20250321,171600,556604500,15400,15400,15400,15400,0
20250321,171500,556604500,15400,15400,15400,15400,0
20250321,171400,556604500,15400,15400,15400,15400,0
20250321,171300,556604500,15400,15400,15400,15400,0
20250321,171200,556604500,15400,15400,15400,15400,0
20250321,171100,556604500,15400,15400,15400,15400,0
20250321,171000,556604500,15400,15400,15400,15400,0
20250321,170900,556604500,15400,15400,15400,15400,0
20250321,170800,556604500,15400,15400,15400,15400,0
20250321,170700,556604500,15400,15400,15400,15400,0
20250321,170600,556604500,15400,15400,15400,15400,0
20250321,170500,556604500,15400,15400,15400,15400,515
20250321,170400,556604500,15400,15400,15400,15400,0
20250321,170300,556604500,15400,15400,15400,15400,0
20250321,170200,556604500,15400,15400,15400,15400,0
20250321,170100,556604500,15400,15400,15400,15400,0
20250321,170000,556604500,15400,15400,15400,15400,0
20250321,165900,556604500,15400,15400,15400,15400,0
20250321,165800,556604500,15400,15400,15400,15400,0
20250321,165700,556604500,15400,15400,15400,15400,0
20250321,165600,556604500,15400,15400,15400,15400,0
20250321,165500,556604500,15400,15400,15400,15400,0
20250321,165400,556604500,15400,15400,15400,15400,0
20250321,165300,556604500,15400,15400,15400,15400,0
20250321,165200,556604500,15400,15400,15400,15400,0
20250321,165100,556604500,15400,15400,15400,15400,0
20250321,165000,556604500,15400,15400,15400,15400,0
20250321,164900,556604500,15400,15400,15400,15400,0
20250321,164800,556604500,15400,15400,15400,15400,0
20250321,164700,556604500,15400,15400,15400,15400,0
20250321,164600,556604500,15400,15400,15400,15400,0
20250321,164500,556604500,15400,15400,15400,15400,0
20250321,164400,556604500,15400,15400,15400,15400,0
20250321,164300,556604500,15400,15400,15400,15400,0
20250321,164200,556604500,15400,15400,15400,15400,0
20250321,164100,556604500,15400,15400,15400,15400,0
20250321,164000,556604500,15400,15400,15400,15400,0
20250321,163900,556604500,15400,15400,15400,15400,0
20250321,163800,556604500,15400,15400,15400,15400,0
20250321,163700,556604500,15400,15400,15400,15400,0
20250321,163600,556604500,15400,15400,15400,15400,0
20250321,163500,556604500,15400,15400,15400,15400,515
20250321,163400,556604500,15400,15400,15400,15400,0
20250321,163300,556604500,15400,15400,15400,15400,0
20250321,163200,556604500,15400,15400,15400,15400,0
20250321,163100,556604500,15400,15400,15400,15400,0
20250321,163000,556604500,15400,15400,15400,15400,0
20250321,162900,556604500,15400,15400,15400,15400,0
20250321,162800,556604500,15400,15400,15400,15400,0
20250321,162700,556604500,15400,15400,15400,15400,0
20250321,162600,556604500,15400,15400,15400,15400,0
20250321,162500,556604500,15400,15400,15400,15400,0
20250321,162400,556604500,15400,15400,15400,15400,0
20250321,162300,556604500,15400,15400,15400,15400,0
20250321,162200,556604500,15400,15400,15400,15400,0
20250321,162100,556604500,15400,15400,15400,15400,0
20250321,162000,556604500,15400,15400,15400,15400,0
20250321,161900,556604500,15400,15400,15400,15400,0
20250321,161800,556604500,15400,15400,15400,15400,0
20250321,161700,556604500,15400,15400,15400,15400,0
20250321,161600,556604500,15400,15400,15400,15400,0
20250321,161500,556604500,15400,15400,15400,15400,0
20250321,161400,556604500,15400,15400,15400,15400,0
20250321,161300,556604500,15400,15400,15400,15400,0
20250321,161200,556604500,15400,15400,15400,15400,0
20250321,161100,556604500,15400,15400,15400,15400,0
20250321,161000,556604500,15400,15400,15400,15400,0
20250321,160900,556604500,15400,15400,15400,15400,0
20250321,160800,556604500,15400,15400,15400,15400,0
20250321,160700,556604500,15400,15400,15400,15400,0
20250321,160600,556604500,15400,15400,15400,15400,0
20250321,160500,556604500,15400,15400,15400,15400,515
20250321,160400,556604500,15400,15400,15400,15400,0
20250321,160300,556604500,15400,15400,15400,15400,0
20250321,160200,556604500,15400,15400,15400,15400,0
20250321,160100,556604500,15400,15400,15400,15400,0
20250321,160000,556604500,15400,15400,15400,15400,0
20250321,155900,556604500,15400,15400,15400,15400,0
20250321,155800,556604500,15400,15400,15400,15400,0
20250321,155700,556604500,15400,15400,15400,15400,0
20250321,155600,556604500,15400,15400,15400,15400,0
20250321,155500,556604500,15400,15400,15400,15400,0
20250321,155400,556604500,15400,15400,15400,15400,0
20250321,155300,556604500,15400,15400,15400,15400,0
20250321,155200,556604500,15400,15400,15400,15400,0
20250321,155100,556604500,15400,15400,15400,15400,0
20250321,155000,556604500,15400,15400,15400,15400,0
20250321,154900,556604500,15400,15400,15400,15400,0
20250321,154800,556604500,15400,15400,15400,15400,0
20250321,154700,556604500,15400,15400,15400,15400,0
20250321,154600,556604500,15400,15400,15400,15400,0
20250321,154500,556604500,15400,15400,15400,15400,0
20250321,154400,556604500,15400,15400,15400,15400,0
20250321,154300,556604500,15400,15400,15400,15400,0
20250321,154200,556604500,15400,15400,15400,15400,0
20250321,154100,556604500,15400,15400,15400,15400,0
20250321,154000,556604500,15400,15400,15400,15400,0
20250321,153900,556604500,15400,15400,15400,15400,0
20250321,153800,556604500,15400,15400,15400,15400,0
20250321,153700,556604500,15400,15400,15400,15400,0
20250321,153600,556604500,15400,15400,15400,15400,0
20250321,153500,556604500,15400,15400,15400,15400,515
20250321,153400,556604500,15400,15400,15400,15400,0
20250321,153300,556604500,15400,15400,15400,15400,0
20250321,153200,556604500,15400,15400,15400,15400,0
20250321,153100,556604500,15400,15400,15400,15400,0
20250321,153000,556604500,15400,15400,15400,15400,515
20250321,152900,548673500,15430,15430,15430,15430,0
20250321,152800,548673500,15430,15430,15430,15430,0
20250321,152700,548673500,15430,15430,15430,15430,0
20250321,152600,548673500,15430,15430,15430,15430,0
20250321,152500,548673500,15430,15430,15430,15430,0
20250321,152400,548673500,15430,15430,15430,15430,0
20250321,152300,548673500,15430,15430,15430,15430,0
20250321,152200,548673500,15430,15430,15430,15430,0
20250321,152100,548673500,15430,15430,15430,15430,0
20250321,152000,548673500,15430,15430,15430,15430,0
20250321,151900,548673500,15430,15430,15430,15430,21
20250321,151800,548349470,15360,15370,15450,15360,1139
20250321,151700,530838980,15380,15390,15390,15370,66
20250321,151600,529824060,15390,15380,15390,15380,33
20250321,151500,529316210,15390,15380,15390,15380,51
20250321,151400,528531620,15380,15380,15380,15380,0
20250321,151300,528531620,15380,15380,15380,15380,0
20250321,151200,528531620,15380,15380,15380,15380,65
20250321,151100,527531920,15360,15360,15360,15360,2
20250321,151000,527501200,15370,15370,15370,15370,124
20250321,150900,525595320,15380,15400,15400,15380,118
20250321,150800,523778820,15410,15410,15410,15410,0
20250321,150700,523778820,15410,15410,15410,15410,0
20250321,150600,523778820,15410,15410,15410,15410,33
20250321,150500,523270290,15410,15410,15410,15410,0
20250321,150400,523270290,15410,15410,15410,15410,0
20250321,150300,523270290,15410,15370,15410,15370,45
20250321,150200,522577960,15390,15380,15390,15380,2
20250321,150100,522547190,15380,15380,15380,15380,202
20250321,150000,519440430,15380,15380,15380,15380,333
20250321,145900,514318890,15380,15380,15380,15380,0
20250321,145800,514318890,15380,15380,15380,15380,2
20250321,145700,514288130,15380,15380,15380,15380,33
20250321,145600,513780590,15380,15380,15380,15380,0
20250321,145500,513780590,15380,15380,15380,15380,33
20250321,145400,513273050,15380,15370,15380,15370,501
20250321,145300,505570410,15370,15370,15370,15370,2
20250321,145200,505539670,15370,15370,15370,15370,33
20250321,145100,505032460,15360,15370,15370,15360,126
20250321,145000,503096870,15370,15380,15380,15370,79
20250321,144900,501882310,15370,15370,15370,15370,1
20250321,144800,501866940,15380,15370,15380,15370,301
20250321,144700,497240520,15370,15370,15370,15370,101
20250321,144600,495688150,15380,15360,15380,15360,30
20250321,144500,495226850,15370,15380,15380,15370,113
20250321,144400,493488940,15400,15400,15400,15390,773
20250321,144300,481585530,15440,15440,15440,15440,0
20250321,144200,481585530,15440,15440,15440,15440,0
20250321,144100,481585530,15440,15440,15440,15440,5
20250321,144000,481508330,15400,15400,15400,15400,300
20250321,143900,476888330,15400,15400,15400,15400,0
20250321,143800,476888330,15400,15400,15400,15400,0
20250321,143700,476888330,15400,15450,15450,15400,49
20250321,143600,476133430,15400,15410,15460,15400,344
20250321,143500,470831780,15420,15410,15420,15410,116
20250321,143400,469043290,15390,15390,15390,15390,1
20250321,143300,469027900,15410,15410,15410,15410,0
20250321,143200,469027900,15410,15410,15410,15410,1
20250321,143100,469012490,15410,15400,15410,15400,25
20250321,143000,468627480,15390,15390,15390,15390,10
20250321,142900,468473580,15420,15420,15420,15420,0
20250321,142800,468473580,15420,15420,15420,15420,10
20250321,142700,468319380,15420,15410,15420,15410,25
20250321,142600,467934110,15400,15400,15400,15400,0
20250321,142500,467934110,15400,15410,15410,15390,69
20250321,142400,466871130,15410,15410,15410,15410,0
20250321,142300,466871130,15410,15410,15410,15410,3
20250321,142200,466824900,15390,15390,15390,15390,41
20250321,142100,466193910,15390,15390,15390,15390,0
20250321,142000,466193910,15390,15390,15390,15390,0
20250321,141900,466193910,15390,15400,15400,15390,167
20250321,141800,463622770,15400,15400,15400,15400,0
20250321,141700,463622770,15400,15400,15400,15400,1
20250321,141600,463607370,15400,15400,15400,15400,0
20250321,141500,463607370,15400,15400,15400,15400,0
20250321,141400,463607370,15400,15400,15400,15400,205
20250321,141300,460450370,15410,15410,15410,15410,0
20250321,141200,460450370,15410,15410,15410,15410,0
20250321,141100,460450370,15410,15410,15410,15410,0
20250321,141000,460450370,15410,15410,15410,15410,0
20250321,140900,460450370,15410,15410,15410,15410,60
20250321,140800,459525770,15410,15410,15410,15410,0
20250321,140700,459525770,15410,15410,15410,15410,10
20250321,140600,459371670,15410,15410,15410,15410,52
20250321,140500,458570350,15410,15410,15410,15410,30
20250321,140400,458108050,15400,15400,15400,15400,0
20250321,140300,458108050,15400,15400,15400,15400,0
20250321,140200,458108050,15400,15400,15400,15400,0
20250321,140100,458108050,15400,15400,15400,15400,0
20250321,140000,458108050,15400,15400,15400,15400,1
20250321,135900,458092650,15410,15410,15410,15410,13
20250321,135800,457892320,15410,15410,15410,15410,0
20250321,135700,457892320,15410,15410,15410,15410,352
20250321,135600,452468000,15420,15420,15420,15420,0
20250321,135500,452468000,15420,15420,15420,15420,0
20250321,135400,452468000,15420,15420,15420,15420,6
20250321,135300,452375480,15420,15420,15420,15420,3
20250321,135200,452329220,15420,15420,15420,15420,62
20250321,135100,451373180,15440,15440,15440,15440,0
20250321,135000,451373180,15440,15440,15440,15440,1
20250321,134900,451357740,15420,15420,15420,15420,103
20250321,134800,449769480,15420,15420,15420,15420,81
20250321,134700,448520460,15420,15420,15420,15420,16
20250321,134600,448273740,15420,15420,15420,15420,10
20250321,134500,448119540,15410,15410,15420,15410,85
20250321,134400,446809490,15410,15410,15410,15410,0
20250321,134300,446809490,15410,15410,15410,15410,0
20250321,134200,446809490,15410,15410,15410,15410,24
20250321,134100,446439650,15410,15410,15410,15410,28
20250321,134000,446008170,15410,15410,15410,15410,25
20250321,133900,445622920,15410,15420,15420,15410,37
20250321,133800,445052660,15410,15410,15410,15410,0
20250321,133700,445052660,15410,15410,15410,15410,0
20250321,133600,445052660,15410,15420,15420,15410,123
20250321,133500,443157000,15420,15420,15420,15420,0
20250321,133400,443157000,15420,15420,15420,15420,0
20250321,133300,443157000,15420,15420,15420,15420,0
20250321,133200,443157000,15420,15450,15450,15420,44
20250321,133100,442477810,15460,15460,15460,15460,0
20250321,133000,442477810,15460,15460,15460,15460,0
20250321,132900,442477810,15460,15460,15460,15460,0
20250321,132800,442477810,15460,15460,15460,15460,0
20250321,132700,442477810,15460,15460,15460,15460,41
20250321,132600,441843950,15480,15480,15480,15480,0
20250321,132500,441843950,15480,15480,15480,15480,100
20250321,132400,440295950,15480,15480,15480,15480,0
20250321,132300,440295950,15480,15480,15480,15480,23
20250321,132200,439939910,15460,15460,15460,15460,0
20250321,132100,439939910,15460,15460,15460,15460,0
20250321,132000,439939910,15460,15460,15460,15460,0
20250321,131900,439939910,15460,15460,15460,15460,0
20250321,131800,439939910,15460,15460,15460,15460,0
20250321,131700,439939910,15460,15460,15460,15460,0
20250321,131600,439939910,15460,15460,15460,15460,80
20250321,131500,438703110,15460,15460,15460,15460,0
20250321,131400,438703110,15460,15460,15460,15460,0
20250321,131300,438703110,15460,15460,15460,15460,0
20250321,131200,438703110,15460,15460,15460,15460,0
20250321,131100,438703110,15460,15460,15460,15460,0
20250321,131000,438703110,15460,15460,15460,15460,152
20250321,130900,436353190,15460,15460,15460,15460,0
20250321,130800,436353190,15460,15460,15460,15460,12
20250321,130700,436167670,15480,15480,15480,15480,0
20250321,130600,436167670,15480,15480,15480,15480,0
20250321,130500,436167670,15480,15480,15480,15480,0
20250321,130400,436167670,15480,15480,15480,15480,500
20250321,130300,428427670,15470,15490,15490,15470,61
20250321,130200,427483980,15470,15470,15470,15470,0
20250321,130100,427483980,15470,15470,15470,15470,10
20250321,130000,427329280,15470,15470,15470,15470,0
20250321,125900,427329280,15470,15470,15470,15470,1
20250321,125800,427313810,15500,15500,15500,15500,1
20250321,125700,427298310,15450,15450,15450,15450,0
20250321,125600,427298310,15450,15450,15450,15450,0
20250321,125500,427298310,15450,15450,15450,15450,0
20250321,125400,427298310,15450,15480,15480,15450,574
20250321,125300,418424080,15470,15470,15470,15470,0
20250321,125200,418424080,15470,15470,15470,15470,0
20250321,125100,418424080,15470,15470,15470,15470,176
20250321,125000,415701360,15500,15500,15500,15500,0
20250321,124900,415701360,15500,15500,15500,15500,0
20250321,124800,415701360,15500,15500,15500,15500,0
20250321,124700,415701360,15500,15510,15510,15500,24
20250321,124600,415329350,15500,15500,15500,15500,0
20250321,124500,415329350,15500,15500,15500,15500,3
20250321,124400,415282850,15500,15500,15500,15500,0
20250321,124300,415282850,15500,15500,15500,15500,9
20250321,124200,415143350,15500,15500,15500,15500,6
20250321,124100,415050350,15500,15490,15500,15470,77
20250321,124000,413858510,15500,15500,15500,15500,0
20250321,123900,413858510,15500,15500,15500,15500,0
20250321,123800,413858510,15500,15500,15500,15500,1
20250321,123700,413843010,15500,15500,15500,15500,0
20250321,123600,413843010,15500,15490,15500,15490,147
20250321,123500,411564600,15470,15470,15470,15470,0
20250321,123400,411564600,15470,15470,15470,15470,0
20250321,123300,411564600,15470,15470,15470,15470,0
20250321,123200,411564600,15470,15470,15470,15470,0
20250321,123100,411564600,15470,15480,15480,15470,98
20250321,123000,410048160,15490,15490,15490,15490,7
20250321,122900,409939730,15490,15490,15490,15490,0
20250321,122800,409939730,15490,15490,15490,15490,0
20250321,122700,409939730,15490,15490,15490,15490,2
20250321,122600,409908750,15490,15490,15490,15490,4
20250321,122500,409846790,15500,15500,15500,15500,0
20250321,122400,409846790,15500,15500,15500,15500,0
20250321,122300,409846790,15500,15500,15500,15500,10
20250321,122200,409691790,15490,15490,15490,15490,10
20250321,122100,409536890,15520,15520,15520,15520,2
20250321,122000,409505850,15520,15520,15520,15520,0
20250321,121900,409505850,15520,15520,15520,15520,3
20250321,121800,409459290,15520,15520,15520,15520,0
20250321,121700,409459290,15520,15520,15520,15520,50
20250321,121600,408683290,15520,15520,15520,15520,0
20250321,121500,408683290,15520,15510,15520,15510,2
20250321,121400,408652260,15480,15480,15480,15480,32
20250321,121300,408156900,15510,15510,15510,15510,0
20250321,121200,408156900,15510,15480,15510,15480,269
20250321,121100,403992210,15490,15490,15530,15490,388
20250321,121000,397970860,15510,15550,15550,15510,672
20250321,120900,387541740,15540,15540,15540,15540,0
20250321,120800,387541740,15540,15540,15540,15540,0
20250321,120700,387541740,15540,15560,15560,15540,41
20250321,120600,386904400,15560,15530,15560,15530,358
20250321,120500,381337800,15530,15520,15530,15520,17
20250321,120400,381073830,15520,15520,15520,15520,0
20250321,120300,381073830,15520,15520,15520,15520,0
20250321,120200,381073830,15520,15520,15520,15520,0
20250321,120100,381073830,15520,15520,15520,15520,1
20250321,120000,381058310,15520,15510,15520,15510,5
20250321,115900,380980750,15510,15500,15510,15500,158
20250321,115800,378531740,15500,15500,15500,15500,122
20250321,115700,376640740,15500,15510,15510,15500,609
20250321,115600,367199860,15510,15510,15510,15510,1
20250321,115500,367184350,15530,15490,15530,15490,163
20250321,115400,364656890,15490,15490,15490,15490,10
20250321,115300,364501990,15490,15490,15490,15490,16
20250321,115200,364254150,15490,15490,15490,15490,0
20250321,115100,364254150,15490,15490,15490,15490,3
20250321,115000,364207680,15490,15490,15490,15490,0
20250321,114900,364207680,15490,15490,15490,15490,11
20250321,114800,364037290,15480,15470,15480,15470,91
20250321,114700,362629190,15460,15450,15460,15450,78
20250321,114600,361423950,15460,15450,15460,15450,27
20250321,114500,361006710,15410,15410,15410,15410,100
20250321,114400,359465710,15450,15440,15450,15440,8
20250321,114300,359342170,15440,15440,15440,15440,0
20250321,114200,359342170,15440,15440,15440,15440,0
20250321,114100,359342170,15440,15440,15440,15440,6
20250321,114000,359249530,15440,15440,15440,15440,0
20250321,113900,359249530,15440,15440,15440,15440,0
20250321,113800,359249530,15440,15440,15440,15440,0
20250321,113700,359249530,15440,15440,15440,15440,0
20250321,113600,359249530,15440,15440,15440,15440,0
20250321,113500,359249530,15440,15440,15440,15440,0
20250321,113400,359249530,15440,15440,15440,15440,0
20250321,113300,359249530,15440,15440,15440,15440,0
20250321,113200,359249530,15440,15440,15440,15440,0
20250321,113100,359249530,15440,15440,15440,15440,4
20250321,113000,359187770,15440,15400,15440,15400,399
20250321,112900,353036470,15390,15390,15390,15390,0
20250321,112800,353036470,15390,15390,15390,15390,100
20250321,112700,351497470,15390,15390,15390,15390,0
20250321,112600,351497470,15390,15390,15390,15390,5
20250321,112500,351420520,15410,15410,15410,15410,6
20250321,112400,351328060,15390,15390,15390,15390,0
20250321,112300,351328060,15390,15390,15390,15390,130
20250321,112200,349327360,15390,15390,15390,15390,0
20250321,112100,349327360,15390,15390,15390,15390,0
20250321,112000,349327360,15390,15390,15390,15390,47
20250321,111900,348604030,15390,15390,15390,15390,0
20250321,111800,348604030,15390,15390,15390,15390,0
20250321,111700,348604030,15390,15390,15390,15390,0
20250321,111600,348604030,15390,15390,15390,15390,3
20250321,111500,348557860,15390,15370,15390,15370,292
20250321,111400,344069620,15360,15360,15360,15360,0
20250321,111300,344069620,15360,15360,15360,15360,0
20250321,111200,344069620,15360,15360,15360,15360,0
20250321,111100,344069620,15360,15360,15360,15360,0
20250321,111000,344069620,15360,15360,15360,15360,0
20250321,110900,344069620,15360,15360,15360,15360,0
20250321,110800,344069620,15360,15360,15360,15360,2
20250321,110700,344038900,15360,15360,15360,15360,0
20250321,110600,344038900,15360,15360,15360,15360,1
20250321,110500,344023540,15360,15360,15360,15360,0
20250321,110400,344023540,15360,15360,15360,15360,0
20250321,110300,344023540,15360,15360,15360,15360,4
20250321,110200,343962100,15370,15370,15370,15370,0
20250321,110100,343962100,15370,15350,15370,15350,337
20250321,110000,338788600,15350,15350,15350,15350,5
20250321,105900,338711850,15350,15350,15350,15350,0
20250321,105800,338711850,15350,15350,15350,15350,50
20250321,105700,337944350,15350,15350,15350,15350,1
20250321,105600,337929000,15350,15350,15350,15350,5
20250321,105500,337852250,15320,15360,15360,15320,293
20250321,105400,333363450,15320,15320,15320,15320,794
20250321,105300,321199370,15330,15330,15330,15330,0
20250321,105200,321199370,15330,15330,15330,15330,17
20250321,105100,320938760,15330,15330,15330,15330,16
20250321,105000,320693480,15360,15360,15360,15360,0
20250321,104900,320693480,15360,15360,15360,15360,51
20250321,104800,319910120,15360,15360,15360,15360,0
20250321,104700,319910120,15360,15360,15360,15360,0
20250321,104600,319910120,15360,15360,15360,15360,0
20250321,104500,319910120,15360,15360,15360,15360,1000
20250321,104400,304550120,15360,15350,15360,15350,62
20250321,104300,303597910,15350,15350,15350,15350,0
20250321,104200,303597910,15350,15350,15350,15350,1
20250321,104100,303582560,15320,15320,15320,15320,0
20250321,104000,303582560,15320,15320,15320,15320,0
20250321,103900,303582560,15320,15320,15320,15320,12
20250321,103800,303398720,15350,15350,15350,15350,0
20250321,103700,303398720,15350,15350,15350,15350,0
20250321,103600,303398720,15350,15350,15350,15350,0
20250321,103500,303398720,15350,15350,15350,15350,0
20250321,103400,303398720,15350,15350,15350,15350,1
20250321,103300,303383370,15360,15360,15360,15360,5
20250321,103200,303306570,15360,15360,15360,15360,5
20250321,103100,303229770,15360,15360,15360,15360,0
20250321,103000,303229770,15360,15360,15360,15360,0
20250321,102900,303229770,15360,15320,15360,15320,11
20250321,102800,303060850,15320,15320,15320,15320,0
20250321,102700,303060850,15320,15320,15320,15320,0
20250321,102600,303060850,15320,15320,15320,15320,0
20250321,102500,303060850,15320,15320,15320,15320,23
20250321,102400,302708490,15320,15320,15320,15320,237
20250321,102300,299077650,15370,15370,15370,15370,0
20250321,102200,299077650,15370,15370,15370,15370,0
20250321,102100,299077650,15370,15370,15370,15370,0
20250321,102000,299077650,15370,15370,15370,15370,2
20250321,101900,299046910,15370,15370,15370,15370,0
20250321,101800,299046910,15370,15370,15370,15370,0
20250321,101700,299046910,15370,15340,15370,15340,302
20250321,101600,294411870,15300,15300,15300,15300,0
20250321,101500,294411870,15300,15300,15300,15300,0
20250321,101400,294411870,15300,15300,15300,15300,0
20250321,101300,294411870,15300,15300,15300,15300,0
20250321,101200,294411870,15300,15300,15300,15300,0
20250321,101100,294411870,15300,15290,15300,15280,537
20250321,101000,286197170,15240,15250,15250,15240,1139
20250321,100900,268827430,15250,15290,15290,15250,2089
20250321,100800,236946830,15290,15290,15290,15290,28
20250321,100700,236518710,15300,15300,15300,15300,1
20250321,100600,236503410,15290,15290,15290,15290,0
20250321,100500,236503410,15290,15290,15290,15290,2
20250321,100400,236472830,15290,15300,15300,15290,199
20250321,100300,233429870,15300,15330,15330,15290,1700
20250321,100200,207418690,15320,15320,15320,15320,0
20250321,100100,207418690,15320,15320,15320,15320,11
20250321,100000,207250170,15330,15330,15330,15330,0
20250321,095900,207250170,15330,15330,15330,15330,0
20250321,095800,207250170,15330,15330,15330,15330,199
20250321,095700,204199500,15340,15350,15350,15340,333
20250321,095600,199090970,15430,15430,15430,15430,0
20250321,095500,199090970,15430,15430,15430,15430,0
20250321,095400,199090970,15430,15390,15440,15360,198
20250321,095300,196037480,15350,15350,15350,15350,0
20250321,095200,196037480,15350,15350,15350,15350,2
20250321,095100,196006780,15340,15340,15340,15340,1
20250321,095000,195991440,15350,15350,15350,15350,0
20250321,094900,195991440,15350,15350,15350,15350,0
20250321,094800,195991440,15350,15350,15350,15350,17
20250321,094700,195730490,15350,15350,15350,15350,1
20250321,094600,195715140,15350,15310,15350,15310,291
20250321,094500,191256660,15310,15300,15310,15290,489
20250321,094400,183779630,15300,15310,15310,15300,732
20250321,094300,172574790,15320,15340,15340,15320,100
20250321,094200,171042160,15350,15350,15350,15350,0
20250321,094100,171042160,15350,15340,15350,15340,32
20250321,094000,170550980,15330,15330,15330,15330,0
20250321,093900,170550980,15330,15330,15330,15330,9
20250321,093800,170413010,15350,15340,15350,15340,11
20250321,093700,170244170,15330,15340,15340,15330,20
20250321,093600,169937550,15340,15340,15340,15340,0
20250321,093500,169937550,15340,15340,15340,15340,17
20250321,093400,169676770,15330,15330,15330,15330,30
20250321,093300,169216870,15330,15330,15330,15330,1
20250321,093200,169201540,15340,15340,15340,15340,1
20250321,093100,169186200,15320,15320,15320,15300,348
20250321,093000,163857860,15300,15300,15300,15300,0
20250321,092900,163857860,15300,15300,15300,15300,0
20250321,092800,163857860,15300,15300,15300,15300,2
20250321,092700,163827260,15300,15290,15300,15290,27
20250321,092600,163414170,15300,15290,15300,15290,447
20250321,092500,156575320,15290,15290,15290,15290,77
20250321,092400,155397990,15290,15320,15320,15290,1056
20250321,092300,139239420,15320,15340,15340,15320,484
20250321,092200,131821610,15340,15350,15400,15340,325
20250321,092100,126835500,15400,15420,15420,15360,6
20250321,092000,126743240,15370,15370,15370,15370,5
20250321,091900,126666390,15370,15350,15370,15350,117
20250321,091800,124869800,15350,15350,15360,15350,26
20250321,091700,124470690,15350,15350,15350,15350,72
20250321,091600,123365490,15350,15380,15390,15350,948
20250321,091500,108805770,15390,15380,15390,15370,121
20250321,091400,106945290,15390,15390,15390,15390,0
20250321,091300,106945290,15390,15390,15390,15370,1017
20250321,091200,91308490,15420,15420,15420,15420,1
20250321,091100,91293070,15390,15440,15440,15390,435
20250321,091000,84596850,15440,15420,15450,15420,459
20250321,090900,77513440,15420,15390,15430,15390,132
20250321,090800,75479170,15390,15370,15390,15350,50
20250321,090700,74710360,15350,15400,15400,15320,1440
20250321,090600,52591620,15410,15460,15460,15390,819
20250321,090500,39973750,15460,15460,15460,15460,2
20250321,090400,39942830,15460,15480,15480,15440,1473
20250321,090300,17163340,15480,15480,15480,15480,200
20250321,090200,14067340,15480,15490,15490,15480,330
20250321,090100,8957530,15480,15480,15480,15480,0
20250321,090000,8957530,15480,15470,15480,15470,579