KissMeData/107600/min/candle-20250320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250320,201700,85575680,16840,16840,16840,16840,71
20250320,201600,85575680,16840,16840,16840,16840,0
20250320,201500,85575680,16840,16840,16840,16840,0
20250320,201400,85575680,16840,16840,16840,16840,0
20250320,201300,85575680,16840,16840,16840,16840,0
20250320,201200,85575680,16840,16840,16840,16840,0
20250320,201100,85575680,16840,16840,16840,16840,0
20250320,201000,85575680,16840,16840,16840,16840,0
20250320,200900,85575680,16840,16840,16840,16840,0
20250320,200800,85575680,16840,16840,16840,16840,0
20250320,200700,85575680,16840,16840,16840,16840,0
20250320,200600,85575680,16840,16840,16840,16840,0
20250320,200500,85575680,16840,16840,16840,16840,0
20250320,200400,85575680,16840,16840,16840,16840,0
20250320,200300,85575680,16840,16840,16840,16840,0
20250320,200200,85575680,16840,16840,16840,16840,0
20250320,200100,85575680,16840,16840,16840,16840,0
20250320,200000,85575680,16840,16840,16840,16840,0
20250320,195900,85575680,16840,16840,16840,16840,0
20250320,195800,85575680,16840,16840,16840,16840,0
20250320,195700,85575680,16840,16840,16840,16840,0
20250320,195600,85575680,16840,16840,16840,16840,0
20250320,195500,85575680,16840,16840,16840,16840,0
20250320,195400,85575680,16840,16840,16840,16840,0
20250320,195300,85575680,16840,16840,16840,16840,0
20250320,195200,85575680,16840,16840,16840,16840,0
20250320,195100,85575680,16840,16840,16840,16840,0
20250320,195000,85575680,16840,16840,16840,16840,0
20250320,194900,85575680,16840,16840,16840,16840,0
20250320,194800,85575680,16840,16840,16840,16840,0
20250320,194700,85575680,16840,16840,16840,16840,71
20250320,194600,85575680,16840,16840,16840,16840,0
20250320,194500,85575680,16840,16840,16840,16840,0
20250320,194400,85575680,16840,16840,16840,16840,0
20250320,194300,85575680,16840,16840,16840,16840,0
20250320,194200,85575680,16840,16840,16840,16840,0
20250320,194100,85575680,16840,16840,16840,16840,0
20250320,194000,85575680,16840,16840,16840,16840,0
20250320,193900,85575680,16840,16840,16840,16840,0
20250320,193800,85575680,16840,16840,16840,16840,0
20250320,193700,85575680,16840,16840,16840,16840,0
20250320,193600,85575680,16840,16840,16840,16840,0
20250320,193500,85575680,16840,16840,16840,16840,0
20250320,193400,85575680,16840,16840,16840,16840,0
20250320,193300,85575680,16840,16840,16840,16840,0
20250320,193200,85575680,16840,16840,16840,16840,0
20250320,193100,85575680,16840,16840,16840,16840,0
20250320,193000,85575680,16840,16840,16840,16840,0
20250320,192900,85575680,16840,16840,16840,16840,0
20250320,192800,85575680,16840,16840,16840,16840,0
20250320,192700,85575680,16840,16840,16840,16840,0
20250320,192600,85575680,16840,16840,16840,16840,0
20250320,192500,85575680,16840,16840,16840,16840,0
20250320,192400,85575680,16840,16840,16840,16840,0
20250320,192300,85575680,16840,16840,16840,16840,0
20250320,192200,85575680,16840,16840,16840,16840,0
20250320,192100,85575680,16840,16840,16840,16840,0
20250320,192000,85575680,16840,16840,16840,16840,0
20250320,191900,85575680,16840,16840,16840,16840,0
20250320,191800,85575680,16840,16840,16840,16840,0
20250320,191700,85575680,16840,16840,16840,16840,71
20250320,191600,85575680,16840,16840,16840,16840,0
20250320,191500,85575680,16840,16840,16840,16840,0
20250320,191400,85575680,16840,16840,16840,16840,0
20250320,191300,85575680,16840,16840,16840,16840,0
20250320,191200,85575680,16840,16840,16840,16840,0
20250320,191100,85575680,16840,16840,16840,16840,0
20250320,191000,85575680,16840,16840,16840,16840,0
20250320,190900,85575680,16840,16840,16840,16840,0
20250320,190800,85575680,16840,16840,16840,16840,0
20250320,190700,85575680,16840,16840,16840,16840,0
20250320,190600,85575680,16840,16840,16840,16840,0
20250320,190500,85575680,16840,16840,16840,16840,0
20250320,190400,85575680,16840,16840,16840,16840,0
20250320,190300,85575680,16840,16840,16840,16840,0
20250320,190200,85575680,16840,16840,16840,16840,0
20250320,190100,85575680,16840,16840,16840,16840,0
20250320,190000,85575680,16840,16840,16840,16840,0
20250320,185900,85575680,16840,16840,16840,16840,0
20250320,185800,85575680,16840,16840,16840,16840,0
20250320,185700,85575680,16840,16840,16840,16840,0
20250320,185600,85575680,16840,16840,16840,16840,0
20250320,185500,85575680,16840,16840,16840,16840,0
20250320,185400,85575680,16840,16840,16840,16840,0
20250320,185300,85575680,16840,16840,16840,16840,0
20250320,185200,85575680,16840,16840,16840,16840,0
20250320,185100,85575680,16840,16840,16840,16840,0
20250320,185000,85575680,16840,16840,16840,16840,0
20250320,184900,85575680,16840,16840,16840,16840,0
20250320,184800,85575680,16840,16840,16840,16840,0
20250320,184700,85575680,16840,16840,16840,16840,71
20250320,184600,85575680,16840,16840,16840,16840,0
20250320,184500,85575680,16840,16840,16840,16840,0
20250320,184400,85575680,16840,16840,16840,16840,0
20250320,184300,85575680,16840,16840,16840,16840,0
20250320,184200,85575680,16840,16840,16840,16840,0
20250320,184100,85575680,16840,16840,16840,16840,0
20250320,184000,85575680,16840,16840,16840,16840,0
20250320,183900,85575680,16840,16840,16840,16840,0
20250320,183800,85575680,16840,16840,16840,16840,0
20250320,183700,85575680,16840,16840,16840,16840,0
20250320,183600,85575680,16840,16840,16840,16840,0
20250320,183500,85575680,16840,16840,16840,16840,0
20250320,183400,85575680,16840,16840,16840,16840,0
20250320,183300,85575680,16840,16840,16840,16840,0
20250320,183200,85575680,16840,16840,16840,16840,0
20250320,183100,85575680,16840,16840,16840,16840,0
20250320,183000,85575680,16840,16840,16840,16840,0
20250320,182900,85575680,16840,16840,16840,16840,0
20250320,182800,85575680,16840,16840,16840,16840,0
20250320,182700,85575680,16840,16840,16840,16840,0
20250320,182600,85575680,16840,16840,16840,16840,0
20250320,182500,85575680,16840,16840,16840,16840,0
20250320,182400,85575680,16840,16840,16840,16840,0
20250320,182300,85575680,16840,16840,16840,16840,0
20250320,182200,85575680,16840,16840,16840,16840,0
20250320,182100,85575680,16840,16840,16840,16840,0
20250320,182000,85575680,16840,16840,16840,16840,0
20250320,181900,85575680,16840,16840,16840,16840,0
20250320,181800,85575680,16840,16840,16840,16840,0
20250320,181700,85575680,16840,16840,16840,16840,71
20250320,181600,85575680,16840,16840,16840,16840,0
20250320,181500,85575680,16840,16840,16840,16840,0
20250320,181400,85575680,16840,16840,16840,16840,0
20250320,181300,85575680,16840,16840,16840,16840,0
20250320,181200,85575680,16840,16840,16840,16840,0
20250320,181100,85575680,16840,16840,16840,16840,0
20250320,181000,85575680,16840,16840,16840,16840,0
20250320,180900,85575680,16840,16840,16840,16840,0
20250320,180800,85575680,16840,16840,16840,16840,0
20250320,180700,85575680,16840,16840,16840,16840,0
20250320,180600,85575680,16840,16840,16840,16840,0
20250320,180500,85575680,16840,16840,16840,16840,0
20250320,180400,85575680,16840,16840,16840,16840,0
20250320,180300,85575680,16840,16840,16840,16840,0
20250320,180200,85575680,16840,16840,16840,16840,0
20250320,180100,85575680,16840,16840,16840,16840,0
20250320,180000,85575680,16840,16840,16840,16840,0
20250320,175900,85575680,16840,16840,16840,16840,0
20250320,175800,85575680,16840,16840,16840,16840,0
20250320,175700,85575680,16840,16840,16840,16840,0
20250320,175600,85575680,16840,16840,16840,16840,0
20250320,175500,85575680,16840,16840,16840,16840,0
20250320,175400,85575680,16840,16840,16840,16840,0
20250320,175300,85575680,16840,16840,16840,16840,0
20250320,175200,85575680,16840,16840,16840,16840,0
20250320,175100,85575680,16840,16840,16840,16840,0
20250320,175000,85575680,16840,16840,16840,16840,0
20250320,174900,85575680,16840,16840,16840,16840,0
20250320,174800,85575680,16840,16840,16840,16840,0
20250320,174700,85575680,16840,16840,16840,16840,71
20250320,174600,85575680,16840,16840,16840,16840,0
20250320,174500,85575680,16840,16840,16840,16840,0
20250320,174400,85575680,16840,16840,16840,16840,0
20250320,174300,85575680,16840,16840,16840,16840,0
20250320,174200,85575680,16840,16840,16840,16840,0
20250320,174100,85575680,16840,16840,16840,16840,0
20250320,174000,85575680,16840,16840,16840,16840,0
20250320,173900,85575680,16840,16840,16840,16840,0
20250320,173800,85575680,16840,16840,16840,16840,0
20250320,173700,85575680,16840,16840,16840,16840,0
20250320,173600,85575680,16840,16840,16840,16840,0
20250320,173500,85575680,16840,16840,16840,16840,0
20250320,173400,85575680,16840,16840,16840,16840,0
20250320,173300,85575680,16840,16840,16840,16840,0
20250320,173200,85575680,16840,16840,16840,16840,0
20250320,173100,85575680,16840,16840,16840,16840,0
20250320,173000,85575680,16840,16840,16840,16840,0
20250320,172900,85575680,16840,16840,16840,16840,0
20250320,172800,85575680,16840,16840,16840,16840,0
20250320,172700,85575680,16840,16840,16840,16840,0
20250320,172600,85575680,16840,16840,16840,16840,0
20250320,172500,85575680,16840,16840,16840,16840,0
20250320,172400,85575680,16840,16840,16840,16840,0
20250320,172300,85575680,16840,16840,16840,16840,0
20250320,172200,85575680,16840,16840,16840,16840,0
20250320,172100,85575680,16840,16840,16840,16840,0
20250320,172000,85575680,16840,16840,16840,16840,0
20250320,171900,85575680,16840,16840,16840,16840,0
20250320,171800,85575680,16840,16840,16840,16840,0
20250320,171700,85575680,16840,16840,16840,16840,71
20250320,171600,85575680,16840,16840,16840,16840,0
20250320,171500,85575680,16840,16840,16840,16840,0
20250320,171400,85575680,16840,16840,16840,16840,0
20250320,171300,85575680,16840,16840,16840,16840,0
20250320,171200,85575680,16840,16840,16840,16840,0
20250320,171100,85575680,16840,16840,16840,16840,0
20250320,171000,85575680,16840,16840,16840,16840,0
20250320,170900,85575680,16840,16840,16840,16840,0
20250320,170800,85575680,16840,16840,16840,16840,0
20250320,170700,85575680,16840,16840,16840,16840,0
20250320,170600,85575680,16840,16840,16840,16840,0
20250320,170500,85575680,16840,16840,16840,16840,0
20250320,170400,85575680,16840,16840,16840,16840,0
20250320,170300,85575680,16840,16840,16840,16840,0
20250320,170200,85575680,16840,16840,16840,16840,0
20250320,170100,85575680,16840,16840,16840,16840,0
20250320,170000,85575680,16840,16840,16840,16840,0
20250320,165900,85575680,16840,16840,16840,16840,0
20250320,165800,85575680,16840,16840,16840,16840,0
20250320,165700,85575680,16840,16840,16840,16840,0
20250320,165600,85575680,16840,16840,16840,16840,0
20250320,165500,85575680,16840,16840,16840,16840,0
20250320,165400,85575680,16840,16840,16840,16840,0
20250320,165300,85575680,16840,16840,16840,16840,0
20250320,165200,85575680,16840,16840,16840,16840,0
20250320,165100,85575680,16840,16840,16840,16840,0
20250320,165000,85575680,16840,16840,16840,16840,0
20250320,164900,85575680,16840,16840,16840,16840,0
20250320,164800,85575680,16840,16840,16840,16840,0
20250320,164700,85575680,16840,16840,16840,16840,71
20250320,164600,85575680,16840,16840,16840,16840,0
20250320,164500,85575680,16840,16840,16840,16840,0
20250320,164400,85575680,16840,16840,16840,16840,0
20250320,164300,85575680,16840,16840,16840,16840,0
20250320,164200,85575680,16840,16840,16840,16840,0
20250320,164100,85575680,16840,16840,16840,16840,0
20250320,164000,85575680,16840,16840,16840,16840,0
20250320,163900,85575680,16840,16840,16840,16840,0
20250320,163800,85575680,16840,16840,16840,16840,0
20250320,163700,85575680,16840,16840,16840,16840,0
20250320,163600,85575680,16840,16840,16840,16840,0
20250320,163500,85575680,16840,16840,16840,16840,0
20250320,163400,85575680,16840,16840,16840,16840,0
20250320,163300,85575680,16840,16840,16840,16840,0
20250320,163200,85575680,16840,16840,16840,16840,0
20250320,163100,85575680,16840,16840,16840,16840,0
20250320,163000,85575680,16840,16840,16840,16840,0
20250320,162900,85575680,16840,16840,16840,16840,0
20250320,162800,85575680,16840,16840,16840,16840,0
20250320,162700,85575680,16840,16840,16840,16840,0
20250320,162600,85575680,16840,16840,16840,16840,0
20250320,162500,85575680,16840,16840,16840,16840,0
20250320,162400,85575680,16840,16840,16840,16840,0
20250320,162300,85575680,16840,16840,16840,16840,0
20250320,162200,85575680,16840,16840,16840,16840,0
20250320,162100,85575680,16840,16840,16840,16840,0
20250320,162000,85575680,16840,16840,16840,16840,0
20250320,161900,85575680,16840,16840,16840,16840,0
20250320,161800,85575680,16840,16840,16840,16840,0
20250320,161700,85575680,16840,16840,16840,16840,71
20250320,161600,85575680,16840,16840,16840,16840,0
20250320,161500,85575680,16840,16840,16840,16840,0
20250320,161400,85575680,16840,16840,16840,16840,0
20250320,161300,85575680,16840,16840,16840,16840,0
20250320,161200,85575680,16840,16840,16840,16840,0
20250320,161100,85575680,16840,16840,16840,16840,0
20250320,161000,85575680,16840,16840,16840,16840,0
20250320,160900,85575680,16840,16840,16840,16840,0
20250320,160800,85575680,16840,16840,16840,16840,0
20250320,160700,85575680,16840,16840,16840,16840,0
20250320,160600,85575680,16840,16840,16840,16840,0
20250320,160500,85575680,16840,16840,16840,16840,0
20250320,160400,85575680,16840,16840,16840,16840,0
20250320,160300,85575680,16840,16840,16840,16840,0
20250320,160200,85575680,16840,16840,16840,16840,0
20250320,160100,85575680,16840,16840,16840,16840,0
20250320,160000,85575680,16840,16840,16840,16840,0
20250320,155900,85575680,16840,16840,16840,16840,0
20250320,155800,85575680,16840,16840,16840,16840,0
20250320,155700,85575680,16840,16840,16840,16840,0
20250320,155600,85575680,16840,16840,16840,16840,0
20250320,155500,85575680,16840,16840,16840,16840,0
20250320,155400,85575680,16840,16840,16840,16840,0
20250320,155300,85575680,16840,16840,16840,16840,0
20250320,155200,85575680,16840,16840,16840,16840,0
20250320,155100,85575680,16840,16840,16840,16840,0
20250320,155000,85575680,16840,16840,16840,16840,0
20250320,154900,85575680,16840,16840,16840,16840,0
20250320,154800,85575680,16840,16840,16840,16840,0
20250320,154700,85575680,16840,16840,16840,16840,71
20250320,154600,85575680,16840,16840,16840,16840,0
20250320,154500,85575680,16840,16840,16840,16840,0
20250320,154400,85575680,16840,16840,16840,16840,0
20250320,154300,85575680,16840,16840,16840,16840,0
20250320,154200,85575680,16840,16840,16840,16840,0
20250320,154100,85575680,16840,16840,16840,16840,0
20250320,154000,85575680,16840,16840,16840,16840,0
20250320,153900,85575680,16840,16840,16840,16840,0
20250320,153800,85575680,16840,16840,16840,16840,0
20250320,153700,85575680,16840,16840,16840,16840,0
20250320,153600,85575680,16840,16840,16840,16840,0
20250320,153500,85575680,16840,16840,16840,16840,0
20250320,153400,85575680,16840,16840,16840,16840,0
20250320,153300,85575680,16840,16840,16840,16840,0
20250320,153200,85575680,16840,16840,16840,16840,0
20250320,153100,85575680,16840,16840,16840,16840,0
20250320,153000,85575680,16840,16840,16840,16840,71
20250320,152900,84380040,16860,16860,16860,16860,0
20250320,152800,84380040,16860,16860,16860,16860,0
20250320,152700,84380040,16860,16860,16860,16860,0
20250320,152600,84380040,16860,16860,16860,16860,0
20250320,152500,84380040,16860,16860,16860,16860,0
20250320,152400,84380040,16860,16860,16860,16860,0
20250320,152300,84380040,16860,16860,16860,16860,0
20250320,152200,84380040,16860,16860,16860,16860,0
20250320,152100,84380040,16860,16860,16860,16860,0
20250320,152000,84380040,16860,16860,16860,16860,0
20250320,151900,84380040,16860,16860,16860,16860,1
20250320,151800,84363180,16850,16850,16850,16850,8
20250320,151700,84228380,16850,16860,16860,16850,16
20250320,151600,83958720,16880,16880,16880,16880,0
20250320,151500,83958720,16880,16880,16880,16880,26
20250320,151400,83519840,16900,16900,16900,16900,28
20250320,151300,83046640,16900,16890,16900,16880,109
20250320,151200,81205350,16980,16980,16980,16980,0
20250320,151100,81205350,16980,16980,16980,16980,0
20250320,151000,81205350,16980,16980,16980,16980,0
20250320,150900,81205350,16980,16980,16980,16980,0
20250320,150800,81205350,16980,16980,16980,16980,1
20250320,150700,81188370,16890,16890,16890,16890,10
20250320,150600,81019470,16890,16890,16890,16890,0
20250320,150500,81019470,16890,16890,16890,16890,0
20250320,150400,81019470,16890,16890,16890,16890,10
20250320,150300,80850570,16980,16980,16980,16980,0
20250320,150200,80850570,16980,16980,16980,16980,1
20250320,150100,80833590,16880,16880,16880,16880,7
20250320,150000,80715430,16980,16890,16980,16890,38
20250320,145900,80073520,16900,16900,16900,16900,35
20250320,145800,79482020,16900,16900,16900,16900,1
20250320,145700,79465120,16980,16980,16980,16980,0
20250320,145600,79465120,16980,16980,16980,16980,0
20250320,145500,79465120,16980,16900,16980,16900,5
20250320,145400,79380480,16890,16890,16890,16890,4
20250320,145300,79312920,16880,16870,16880,16870,186
20250320,145200,76173450,16870,16870,16870,16870,0
20250320,145100,76173450,16870,16870,16870,16870,0
20250320,145000,76173450,16870,16870,16870,16870,0
20250320,144900,76173450,16870,16870,16870,16870,6
20250320,144800,76072230,16870,16870,16870,16870,0
20250320,144700,76072230,16870,16870,16870,16870,3
20250320,144600,76021620,16870,16870,16870,16870,0
20250320,144500,76021620,16870,16870,16870,16870,0
20250320,144400,76021620,16870,16870,16870,16870,0
20250320,144300,76021620,16870,16870,16870,16870,0
20250320,144200,76021620,16870,16870,16870,16870,1
20250320,144100,76004750,16880,16880,16880,16880,0
20250320,144000,76004750,16880,16880,16880,16880,0
20250320,143900,76004750,16880,16880,16880,16880,0
20250320,143800,76004750,16880,16880,16880,16880,0
20250320,143700,76004750,16880,16880,16880,16880,0
20250320,143600,76004750,16880,16880,16880,16880,50
20250320,143500,75160750,16880,16880,16880,16880,0
20250320,143400,75160750,16880,16880,16880,16880,0
20250320,143300,75160750,16880,16880,16880,16880,0
20250320,143200,75160750,16880,16870,16880,16870,25
20250320,143100,74738880,16880,16880,16880,16880,0
20250320,143000,74738880,16880,16880,16880,16880,0
20250320,142900,74738880,16880,16880,16880,16880,0
20250320,142800,74738880,16880,16880,16880,16880,1
20250320,142700,74722000,16850,16850,16850,16850,0
20250320,142600,74722000,16850,16850,16850,16850,0
20250320,142500,74722000,16850,16850,16850,16850,9
20250320,142400,74570350,16830,16830,16830,16830,0
20250320,142300,74570350,16830,16830,16830,16830,1
20250320,142200,74553520,16830,16830,16830,16830,0
20250320,142100,74553520,16830,16830,16830,16830,83
20250320,142000,73156630,16830,16830,16830,16830,0
20250320,141900,73156630,16830,16830,16830,16830,0
20250320,141800,73156630,16830,16830,16830,16830,0
20250320,141700,73156630,16830,16830,16830,16830,0
20250320,141600,73156630,16830,16830,16830,16830,0
20250320,141500,73156630,16830,16830,16830,16830,50
20250320,141400,72315130,16830,16830,16830,16830,10
20250320,141300,72146830,16830,16830,16830,16830,0
20250320,141200,72146830,16830,16830,16830,16830,39
20250320,141100,71490460,16830,16830,16830,16830,2
20250320,141000,71456800,16830,16840,16840,16830,154
20250320,140900,68864520,16850,16850,16850,16850,2
20250320,140800,68830820,16850,16850,16850,16850,0
20250320,140700,68830820,16850,16850,16850,16850,0
20250320,140600,68830820,16850,16850,16850,16850,0
20250320,140500,68830820,16850,16850,16850,16850,0
20250320,140400,68830820,16850,16850,16850,16850,9
20250320,140300,68679170,16880,16880,16880,16880,0
20250320,140200,68679170,16880,16880,16880,16880,0
20250320,140100,68679170,16880,16880,16880,16880,0
20250320,140000,68679170,16880,16880,16880,16880,0
20250320,135900,68679170,16880,16880,16880,16880,0
20250320,135800,68679170,16880,16880,16880,16880,0
20250320,135700,68679170,16880,16880,16880,16880,0
20250320,135600,68679170,16880,16880,16880,16880,0
20250320,135500,68679170,16880,16880,16880,16880,5
20250320,135400,68594770,16880,16880,16880,16880,0
20250320,135300,68594770,16880,16880,16880,16880,1
20250320,135200,68577890,16880,16880,16880,16880,0
20250320,135100,68577890,16880,16880,16880,16880,0
20250320,135000,68577890,16880,16870,16880,16870,100
20250320,134900,66890000,16870,16870,16870,16870,0
20250320,134800,66890000,16870,16870,16870,16870,0
20250320,134700,66890000,16870,16870,16870,16870,0
20250320,134600,66890000,16870,16870,16870,16870,0
20250320,134500,66890000,16870,16870,16870,16870,0
20250320,134400,66890000,16870,16870,16870,16870,0
20250320,134300,66890000,16870,16870,16870,16870,1
20250320,134200,66873130,16840,16840,16840,16840,1
20250320,134100,66856290,16840,16840,16840,16840,0
20250320,134000,66856290,16840,16840,16840,16840,0
20250320,133900,66856290,16840,16840,16840,16840,0
20250320,133800,66856290,16840,16840,16840,16840,0
20250320,133700,66856290,16840,16840,16840,16840,1
20250320,133600,66839450,16870,16870,16870,16870,0
20250320,133500,66839450,16870,16870,16870,16870,1
20250320,133400,66822580,16840,16840,16840,16840,0
20250320,133300,66822580,16840,16840,16840,16840,0
20250320,133200,66822580,16840,16840,16840,16840,0
20250320,133100,66822580,16840,16840,16840,16840,0
20250320,133000,66822580,16840,16840,16840,16840,91
20250320,132900,65290140,16840,16850,16850,16840,20
20250320,132800,64953330,16850,16850,16850,16850,1
20250320,132700,64936480,16880,16880,16880,16880,1
20250320,132600,64919600,16850,16850,16850,16850,0
20250320,132500,64919600,16850,16850,16850,16850,0
20250320,132400,64919600,16850,16860,16860,16850,117
20250320,132300,62947220,16870,16870,16870,16870,0
20250320,132200,62947220,16870,16870,16870,16870,2
20250320,132100,62913480,16870,16870,16870,16870,50
20250320,132000,62069980,16860,16860,16860,16860,0
20250320,131900,62069980,16860,16860,16860,16860,4
20250320,131800,62002540,16860,16860,16860,16860,0
20250320,131700,62002540,16860,16860,16860,16860,16
20250320,131600,61732780,16860,16860,16860,16860,0
20250320,131500,61732780,16860,16860,16860,16860,0
20250320,131400,61732780,16860,16860,16860,16860,0
20250320,131300,61732780,16860,16860,16860,16860,0
20250320,131200,61732780,16860,16860,16860,16860,0
20250320,131100,61732780,16860,16860,16860,16860,13
20250320,131000,61513600,16870,16870,16870,16870,31
20250320,130900,60990630,16880,16880,16880,16880,0
20250320,130800,60990630,16880,16880,16880,16880,0
20250320,130700,60990630,16880,16880,16880,16880,60
20250320,130600,59977830,16880,16880,16880,16880,30
20250320,130500,59471430,16935,16935,16935,16935,0
20250320,130400,59471430,16935,16935,16935,16935,0
20250320,130300,59471430,16935,16935,16935,16935,0
20250320,130200,59471430,16935,16935,16935,16935,0
20250320,130100,59471430,16935,16935,16935,16935,0
20250320,130000,59471430,16935,16935,16935,16935,0
20250320,125900,59471430,16935,16935,16935,16935,0
20250320,125800,59471430,16935,16935,16935,16935,0
20250320,125700,59471430,16935,16935,16935,16935,0
20250320,125600,59471430,16935,16935,16935,16935,0
20250320,125500,59471430,16935,16935,16935,16935,10
20250320,125400,59302080,16990,16990,16990,16990,0
20250320,125300,59302080,16990,16990,16990,16990,0
20250320,125200,59302080,16990,16990,16990,16990,0
20250320,125100,59302080,16990,16990,16990,16990,0
20250320,125000,59302080,16990,16990,16990,16990,0
20250320,124900,59302080,16990,16990,16990,16990,60
20250320,124800,58282680,16880,16880,16880,16880,5
20250320,124700,58198280,16990,16990,16990,16990,1
20250320,124600,58181290,16880,16900,16900,16880,102
20250320,124500,56457530,16990,16990,16990,16990,0
20250320,124400,56457530,16990,16990,16990,16990,2
20250320,124300,56423550,17000,17000,17000,17000,0
20250320,124200,56423550,17000,17000,17000,17000,0
20250320,124100,56423550,17000,17000,17000,17000,0
20250320,124000,56423550,17000,17000,17000,17000,0
20250320,123900,56423550,17000,17000,17000,17000,1
20250320,123800,56406550,16960,16960,16960,16960,143
20250320,123700,53981270,16990,16990,16990,16990,1
20250320,123600,53964280,16990,16990,16990,16990,0
20250320,123500,53964280,16990,16990,16990,16990,0
20250320,123400,53964280,16990,16960,16990,16960,92
20250320,123300,52402470,16960,16960,16960,16960,6
20250320,123200,52300710,16950,16950,16950,16950,0
20250320,123100,52300710,16950,16950,16950,16950,50
20250320,123000,51453210,16950,16950,16950,16950,0
20250320,122900,51453210,16950,16950,16950,16950,1
20250320,122800,51436260,16950,16950,16950,16950,0
20250320,122700,51436260,16950,16950,16950,16950,50
20250320,122600,50588760,16950,16950,16950,16950,0
20250320,122500,50588760,16950,16950,16950,16950,51
20250320,122400,49724310,16970,16970,16970,16970,1
20250320,122300,49707340,16970,16970,16970,16970,0
20250320,122200,49707340,16970,16970,16970,16970,0
20250320,122100,49707340,16970,16970,16970,16970,0
20250320,122000,49707340,16970,16970,16970,16970,0
20250320,121900,49707340,16970,16970,16970,16970,0
20250320,121800,49707340,16970,16970,16970,16970,0
20250320,121700,49707340,16970,16970,16970,16970,0
20250320,121600,49707340,16970,16970,16970,16970,11
20250320,121500,49520670,16970,16970,16970,16970,0
20250320,121400,49520670,16970,16970,16970,16970,0
20250320,121300,49520670,16970,16970,16970,16970,0
20250320,121200,49520670,16970,16970,16970,16970,0
20250320,121100,49520670,16970,16970,16970,16970,0
20250320,121000,49520670,16970,16970,16970,16970,0
20250320,120900,49520670,16970,16970,16970,16970,0
20250320,120800,49520670,16970,16970,16970,16970,0
20250320,120700,49520670,16970,16970,16970,16970,0
20250320,120600,49520670,16970,16970,16970,16970,0
20250320,120500,49520670,16970,16900,16970,16900,20
20250320,120400,49182600,16970,16970,16970,16970,0
20250320,120300,49182600,16970,16970,16970,16970,0
20250320,120200,49182600,16970,16970,16970,16970,1
20250320,120100,49165630,16880,16880,16880,16880,0
20250320,120000,49165630,16880,16880,16880,16880,0
20250320,115900,49165630,16880,16880,16880,16880,0
20250320,115800,49165630,16880,16880,16880,16880,0
20250320,115700,49165630,16880,16890,16890,16880,10
20250320,115600,48996810,16980,16980,16980,16980,0
20250320,115500,48996810,16980,16980,16980,16980,0
20250320,115400,48996810,16980,16980,16980,16980,0
20250320,115300,48996810,16980,16980,16980,16980,0
20250320,115200,48996810,16980,16980,16980,16980,0
20250320,115100,48996810,16980,16980,16980,16980,0
20250320,115000,48996810,16980,16980,16980,16980,0
20250320,114900,48996810,16980,16980,16980,16980,1
20250320,114800,48979830,16880,16900,16900,16880,40
20250320,114700,48304330,16990,16990,16990,16990,0
20250320,114600,48304330,16990,16990,16990,16990,3
20250320,114500,48253360,16990,16990,16990,16990,0
20250320,114400,48253360,16990,16990,16990,16990,0
20250320,114300,48253360,16990,16990,16990,16990,0
20250320,114200,48253360,16990,16990,16990,16990,0
20250320,114100,48253360,16990,16990,16990,16990,0
20250320,114000,48253360,16990,16990,16990,16990,0
20250320,113900,48253360,16990,16990,16990,16990,47
20250320,113800,47454830,16990,16990,16990,16990,0
20250320,113700,47454830,16990,16980,16990,16980,2
20250320,113600,47420860,16990,16990,16990,16990,0
20250320,113500,47420860,16990,16990,16990,16990,0
20250320,113400,47420860,16990,16990,16990,16990,0
20250320,113300,47420860,16990,16990,16990,16990,0
20250320,113200,47420860,16990,16990,16990,16990,0
20250320,113100,47420860,16990,16990,16990,16990,0
20250320,113000,47420860,16990,16990,16990,16990,0
20250320,112900,47420860,16990,16990,16990,16990,0
20250320,112800,47420860,16990,16990,16990,16990,0
20250320,112700,47420860,16990,16990,16990,16990,0
20250320,112600,47420860,16990,16990,16990,16990,0
20250320,112500,47420860,16990,16990,16990,16990,0
20250320,112400,47420860,16990,16990,16990,16990,0
20250320,112300,47420860,16990,16990,16990,16990,0
20250320,112200,47420860,16990,16990,16990,16990,0
20250320,112100,47420860,16990,16990,16990,16990,0
20250320,112000,47420860,16990,16990,16990,16990,0
20250320,111900,47420860,16990,16990,16990,16990,0
20250320,111800,47420860,16990,16990,16990,16990,0
20250320,111700,47420860,16990,16990,16990,16990,0
20250320,111600,47420860,16990,16990,16990,16990,0
20250320,111500,47420860,16990,16990,16990,16990,0
20250320,111400,47420860,16990,16990,16990,16990,0
20250320,111300,47420860,16990,16990,16990,16990,0
20250320,111200,47420860,16990,16990,16990,16990,1
20250320,111100,47403870,16990,16990,16990,16990,0
20250320,111000,47403870,16990,16880,16990,16880,43
20250320,110900,46677920,16990,16990,16990,16990,0
20250320,110800,46677920,16990,16990,16990,16990,0
20250320,110700,46677920,16990,16990,16990,16990,0
20250320,110600,46677920,16990,16990,16990,16990,0
20250320,110500,46677920,16990,16990,16990,16990,0
20250320,110400,46677920,16990,16990,16990,16990,0
20250320,110300,46677920,16990,16990,16990,16990,0
20250320,110200,46677920,16990,16990,16990,16990,0
20250320,110100,46677920,16990,16990,16990,16990,0
20250320,110000,46677920,16990,16990,16990,16870,4
20250320,105900,46610090,17000,17000,17000,17000,0
20250320,105800,46610090,17000,17000,17000,17000,0
20250320,105700,46610090,17000,17000,17000,17000,0
20250320,105600,46610090,17000,17000,17000,17000,0
20250320,105500,46610090,17000,17000,17000,17000,0
20250320,105400,46610090,17000,17000,17000,17000,0
20250320,105300,46610090,17000,17000,17000,17000,10
20250320,105200,46440090,17000,16990,17000,16990,30
20250320,105100,45930140,17000,17000,17000,17000,0
20250320,105000,45930140,17000,17000,17000,17000,11
20250320,104900,45743140,16900,16900,16900,16900,0
20250320,104800,45743140,16900,16910,16910,16900,120
20250320,104700,43714940,16900,16900,16900,16900,0
20250320,104600,43714940,16900,16900,16900,16900,2
20250320,104500,43681140,16900,16850,16900,16850,201
20250320,104400,40294240,16850,16850,16850,16850,0
20250320,104300,40294240,16850,16850,16850,16850,0
20250320,104200,40294240,16850,16850,16850,16850,0
20250320,104100,40294240,16850,16850,16875,16850,51
20250320,104000,39434865,16850,16850,16850,16850,0
20250320,103900,39434865,16850,16850,16850,16850,0
20250320,103800,39434865,16850,16850,16850,16850,0
20250320,103700,39434865,16850,16860,16860,16830,110
20250320,103600,37581905,16900,16940,16940,16900,196
20250320,103500,34266935,16950,16950,16950,16950,54
20250320,103400,33351635,16960,16960,16960,16960,0
20250320,103300,33351635,16960,16960,16960,16960,15
20250320,103200,33097235,16980,16980,16980,16980,0
20250320,103100,33097235,16980,16980,16980,16980,1
20250320,103000,33080255,16960,16960,16960,16960,0
20250320,102900,33080255,16960,16960,16960,16960,25
20250320,102800,32656255,16960,16960,16960,16960,0
20250320,102700,32656255,16960,16970,16970,16960,75
20250320,102600,31383555,16970,16970,16970,16970,0
20250320,102500,31383555,16970,16970,16970,16970,0
20250320,102400,31383555,16970,16970,16970,16970,70
20250320,102300,30195655,17060,17060,17060,17060,0
20250320,102200,30195655,17060,17060,17060,17060,0
20250320,102100,30195655,17060,17060,17060,17060,0
20250320,102000,30195655,17060,17060,17060,17060,0
20250320,101900,30195655,17060,17060,17060,17060,1
20250320,101800,30178595,17000,17000,17000,17000,45
20250320,101700,29413595,17070,17070,17070,17070,0
20250320,101600,29413595,17070,17070,17070,17070,0
20250320,101500,29413595,17070,17070,17075,17070,31
20250320,101400,28884420,17070,17070,17070,17070,1
20250320,101300,28867350,17000,17000,17000,17000,169
20250320,101200,25994350,17000,17000,17000,17000,13
20250320,101100,25773350,16970,16970,16970,16970,0
20250320,101000,25773350,16970,16970,16970,16970,0
20250320,100900,25773350,16970,16970,16970,16970,0
20250320,100800,25773350,16970,16970,16970,16970,0
20250320,100700,25773350,16970,16970,16970,16970,0
20250320,100600,25773350,16970,16970,16970,16970,0
20250320,100500,25773350,16970,16970,16970,16970,0
20250320,100400,25773350,16970,16970,16970,16970,6
20250320,100300,25671530,17070,17070,17070,17070,0
20250320,100200,25671530,17070,17070,17070,17070,0
20250320,100100,25671530,17070,16970,17070,16970,15
20250320,100000,25416880,17090,17090,17090,17090,0
20250320,095900,25416880,17090,17090,17090,17090,0
20250320,095800,25416880,17090,17090,17090,17090,0
20250320,095700,25416880,17090,17090,17090,17090,1
20250320,095600,25399790,17090,17090,17090,17090,0
20250320,095500,25399790,17090,17090,17090,17090,0
20250320,095400,25399790,17090,17090,17090,17090,0
20250320,095300,25399790,17090,17090,17090,17090,1
20250320,095200,25382700,16960,16970,16970,16960,202
20250320,095100,21956480,17070,17070,17070,17070,0
20250320,095000,21956480,17070,17070,17070,17070,0
20250320,094900,21956480,17070,17070,17070,17070,1
20250320,094800,21939410,17090,17090,17090,17090,0
20250320,094700,21939410,17090,17090,17090,17090,0
20250320,094600,21939410,17090,17090,17090,17090,12
20250320,094500,21734330,16950,16950,16950,16950,30
20250320,094400,21225830,17090,17000,17090,17000,8
20250320,094300,21089650,17000,17000,17000,17000,0
20250320,094200,21089650,17000,17000,17000,17000,3
20250320,094100,21038650,17000,17000,17000,17000,0
20250320,094000,21038650,17000,17000,17000,17000,0
20250320,093900,21038650,17000,17000,17000,17000,1
20250320,093800,21021650,16920,16920,16920,16920,0
20250320,093700,21021650,16920,16930,16930,16920,51
20250320,093600,20158260,16950,16950,16950,16950,3
20250320,093500,20107410,16950,16960,16960,16950,13
20250320,093400,19887050,17100,17100,17100,17100,0
20250320,093300,19887050,17100,17100,17100,17100,0
20250320,093200,19887050,17100,17100,17100,17100,1
20250320,093100,19869950,17100,17090,17100,17090,14
20250320,093000,19630610,17110,17110,17110,17110,0
20250320,092900,19630610,17110,17110,17110,17110,0
20250320,092800,19630610,17110,17110,17110,17110,0
20250320,092700,19630610,17110,17110,17110,17110,0
20250320,092600,19630610,17110,17110,17110,17110,0
20250320,092500,19630610,17110,17110,17110,17110,0
20250320,092400,19630610,17110,17110,17110,17110,0
20250320,092300,19630610,17110,17110,17110,17110,0
20250320,092200,19630610,17110,17110,17110,17110,0
20250320,092100,19630610,17110,17110,17110,17110,1
20250320,092000,19613500,16910,16910,16910,16910,0
20250320,091900,19613500,16910,17000,17000,16910,76
20250320,091800,18327790,17000,17000,17000,17000,0
20250320,091700,18327790,17000,17030,17030,17000,119
20250320,091600,16304440,17010,17050,17050,17010,430
20250320,091500,8981990,17120,17120,17120,17120,0
20250320,091400,8981990,17120,17120,17120,17120,1
20250320,091300,8964870,17120,17120,17120,17120,0
20250320,091200,8964870,17120,17120,17120,17120,100
20250320,091100,7252870,17120,17060,17120,17060,130
20250320,091000,5035010,17120,17100,17120,17070,6
20250320,090900,4932420,17130,17130,17130,17130,15
20250320,090800,4675470,17140,17190,17190,17140,64
20250320,090700,3578410,17140,17140,17140,17140,13
20250320,090600,3355590,17130,17120,17490,17120,22
20250320,090500,2975030,17120,17120,17120,17120,12
20250320,090400,2769590,17110,17500,17500,17110,49
20250320,090300,1930810,17010,17010,17010,17010,0
20250320,090200,1930810,17010,17010,17010,17010,0
20250320,090100,1930810,17010,17010,17010,17010,0
20250320,090000,1930810,17010,17750,17750,17010,109