KissMeData/107600/min/candle-20250321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,201700,170254060,16450,16450,16450,16450,279
20250321,201600,170254060,16450,16450,16450,16450,0
20250321,201500,170254060,16450,16450,16450,16450,0
20250321,201400,170254060,16450,16450,16450,16450,0
20250321,201300,170254060,16450,16450,16450,16450,0
20250321,201200,170254060,16450,16450,16450,16450,0
20250321,201100,170254060,16450,16450,16450,16450,0
20250321,201000,170254060,16450,16450,16450,16450,0
20250321,200900,170254060,16450,16450,16450,16450,0
20250321,200800,170254060,16450,16450,16450,16450,0
20250321,200700,170254060,16450,16450,16450,16450,0
20250321,200600,170254060,16450,16450,16450,16450,0
20250321,200500,170254060,16450,16450,16450,16450,0
20250321,200400,170254060,16450,16450,16450,16450,0
20250321,200300,170254060,16450,16450,16450,16450,0
20250321,200200,170254060,16450,16450,16450,16450,0
20250321,200100,170254060,16450,16450,16450,16450,0
20250321,200000,170254060,16450,16450,16450,16450,0
20250321,195900,170254060,16450,16450,16450,16450,0
20250321,195800,170254060,16450,16450,16450,16450,0
20250321,195700,170254060,16450,16450,16450,16450,0
20250321,195600,170254060,16450,16450,16450,16450,0
20250321,195500,170254060,16450,16450,16450,16450,0
20250321,195400,170254060,16450,16450,16450,16450,0
20250321,195300,170254060,16450,16450,16450,16450,0
20250321,195200,170254060,16450,16450,16450,16450,0
20250321,195100,170254060,16450,16450,16450,16450,0
20250321,195000,170254060,16450,16450,16450,16450,0
20250321,194900,170254060,16450,16450,16450,16450,0
20250321,194800,170254060,16450,16450,16450,16450,0
20250321,194700,170254060,16450,16450,16450,16450,279
20250321,194600,170254060,16450,16450,16450,16450,0
20250321,194500,170254060,16450,16450,16450,16450,0
20250321,194400,170254060,16450,16450,16450,16450,0
20250321,194300,170254060,16450,16450,16450,16450,0
20250321,194200,170254060,16450,16450,16450,16450,0
20250321,194100,170254060,16450,16450,16450,16450,0
20250321,194000,170254060,16450,16450,16450,16450,0
20250321,193900,170254060,16450,16450,16450,16450,0
20250321,193800,170254060,16450,16450,16450,16450,0
20250321,193700,170254060,16450,16450,16450,16450,0
20250321,193600,170254060,16450,16450,16450,16450,0
20250321,193500,170254060,16450,16450,16450,16450,0
20250321,193400,170254060,16450,16450,16450,16450,0
20250321,193300,170254060,16450,16450,16450,16450,0
20250321,193200,170254060,16450,16450,16450,16450,0
20250321,193100,170254060,16450,16450,16450,16450,0
20250321,193000,170254060,16450,16450,16450,16450,0
20250321,192900,170254060,16450,16450,16450,16450,0
20250321,192800,170254060,16450,16450,16450,16450,0
20250321,192700,170254060,16450,16450,16450,16450,0
20250321,192600,170254060,16450,16450,16450,16450,0
20250321,192500,170254060,16450,16450,16450,16450,0
20250321,192400,170254060,16450,16450,16450,16450,0
20250321,192300,170254060,16450,16450,16450,16450,0
20250321,192200,170254060,16450,16450,16450,16450,0
20250321,192100,170254060,16450,16450,16450,16450,0
20250321,192000,170254060,16450,16450,16450,16450,0
20250321,191900,170254060,16450,16450,16450,16450,0
20250321,191800,170254060,16450,16450,16450,16450,0
20250321,191700,170254060,16450,16450,16450,16450,279
20250321,191600,170254060,16450,16450,16450,16450,0
20250321,191500,170254060,16450,16450,16450,16450,0
20250321,191400,170254060,16450,16450,16450,16450,0
20250321,191300,170254060,16450,16450,16450,16450,0
20250321,191200,170254060,16450,16450,16450,16450,0
20250321,191100,170254060,16450,16450,16450,16450,0
20250321,191000,170254060,16450,16450,16450,16450,0
20250321,190900,170254060,16450,16450,16450,16450,0
20250321,190800,170254060,16450,16450,16450,16450,0
20250321,190700,170254060,16450,16450,16450,16450,0
20250321,190600,170254060,16450,16450,16450,16450,0
20250321,190500,170254060,16450,16450,16450,16450,0
20250321,190400,170254060,16450,16450,16450,16450,0
20250321,190300,170254060,16450,16450,16450,16450,0
20250321,190200,170254060,16450,16450,16450,16450,0
20250321,190100,170254060,16450,16450,16450,16450,0
20250321,190000,170254060,16450,16450,16450,16450,0
20250321,185900,170254060,16450,16450,16450,16450,0
20250321,185800,170254060,16450,16450,16450,16450,0
20250321,185700,170254060,16450,16450,16450,16450,0
20250321,185600,170254060,16450,16450,16450,16450,0
20250321,185500,170254060,16450,16450,16450,16450,0
20250321,185400,170254060,16450,16450,16450,16450,0
20250321,185300,170254060,16450,16450,16450,16450,0
20250321,185200,170254060,16450,16450,16450,16450,0
20250321,185100,170254060,16450,16450,16450,16450,0
20250321,185000,170254060,16450,16450,16450,16450,0
20250321,184900,170254060,16450,16450,16450,16450,0
20250321,184800,170254060,16450,16450,16450,16450,0
20250321,184700,170254060,16450,16450,16450,16450,279
20250321,184600,170254060,16450,16450,16450,16450,0
20250321,184500,170254060,16450,16450,16450,16450,0
20250321,184400,170254060,16450,16450,16450,16450,0
20250321,184300,170254060,16450,16450,16450,16450,0
20250321,184200,170254060,16450,16450,16450,16450,0
20250321,184100,170254060,16450,16450,16450,16450,0
20250321,184000,170254060,16450,16450,16450,16450,0
20250321,183900,170254060,16450,16450,16450,16450,0
20250321,183800,170254060,16450,16450,16450,16450,0
20250321,183700,170254060,16450,16450,16450,16450,0
20250321,183600,170254060,16450,16450,16450,16450,0
20250321,183500,170254060,16450,16450,16450,16450,0
20250321,183400,170254060,16450,16450,16450,16450,0
20250321,183300,170254060,16450,16450,16450,16450,0
20250321,183200,170254060,16450,16450,16450,16450,0
20250321,183100,170254060,16450,16450,16450,16450,0
20250321,183000,170254060,16450,16450,16450,16450,0
20250321,182900,170254060,16450,16450,16450,16450,0
20250321,182800,170254060,16450,16450,16450,16450,0
20250321,182700,170254060,16450,16450,16450,16450,0
20250321,182600,170254060,16450,16450,16450,16450,0
20250321,182500,170254060,16450,16450,16450,16450,0
20250321,182400,170254060,16450,16450,16450,16450,0
20250321,182300,170254060,16450,16450,16450,16450,0
20250321,182200,170254060,16450,16450,16450,16450,0
20250321,182100,170254060,16450,16450,16450,16450,0
20250321,182000,170254060,16450,16450,16450,16450,0
20250321,181900,170254060,16450,16450,16450,16450,0
20250321,181800,170254060,16450,16450,16450,16450,0
20250321,181700,170254060,16450,16450,16450,16450,279
20250321,181600,170254060,16450,16450,16450,16450,0
20250321,181500,170254060,16450,16450,16450,16450,0
20250321,181400,170254060,16450,16450,16450,16450,0
20250321,181300,170254060,16450,16450,16450,16450,0
20250321,181200,170254060,16450,16450,16450,16450,0
20250321,181100,170254060,16450,16450,16450,16450,0
20250321,181000,170254060,16450,16450,16450,16450,0
20250321,180900,170254060,16450,16450,16450,16450,0
20250321,180800,170254060,16450,16450,16450,16450,0
20250321,180700,170254060,16450,16450,16450,16450,0
20250321,180600,170254060,16450,16450,16450,16450,0
20250321,180500,170254060,16450,16450,16450,16450,0
20250321,180400,170254060,16450,16450,16450,16450,0
20250321,180300,170254060,16450,16450,16450,16450,0
20250321,180200,170254060,16450,16450,16450,16450,0
20250321,180100,170254060,16450,16450,16450,16450,0
20250321,180000,170254060,16450,16450,16450,16450,0
20250321,175900,170254060,16450,16450,16450,16450,0
20250321,175800,170254060,16450,16450,16450,16450,0
20250321,175700,170254060,16450,16450,16450,16450,0
20250321,175600,170254060,16450,16450,16450,16450,0
20250321,175500,170254060,16450,16450,16450,16450,0
20250321,175400,170254060,16450,16450,16450,16450,0
20250321,175300,170254060,16450,16450,16450,16450,0
20250321,175200,170254060,16450,16450,16450,16450,0
20250321,175100,170254060,16450,16450,16450,16450,0
20250321,175000,170254060,16450,16450,16450,16450,0
20250321,174900,170254060,16450,16450,16450,16450,0
20250321,174800,170254060,16450,16450,16450,16450,0
20250321,174700,170254060,16450,16450,16450,16450,279
20250321,174600,170254060,16450,16450,16450,16450,0
20250321,174500,170254060,16450,16450,16450,16450,0
20250321,174400,170254060,16450,16450,16450,16450,0
20250321,174300,170254060,16450,16450,16450,16450,0
20250321,174200,170254060,16450,16450,16450,16450,0
20250321,174100,170254060,16450,16450,16450,16450,0
20250321,174000,170254060,16450,16450,16450,16450,0
20250321,173900,170254060,16450,16450,16450,16450,0
20250321,173800,170254060,16450,16450,16450,16450,0
20250321,173700,170254060,16450,16450,16450,16450,0
20250321,173600,170254060,16450,16450,16450,16450,0
20250321,173500,170254060,16450,16450,16450,16450,0
20250321,173400,170254060,16450,16450,16450,16450,0
20250321,173300,170254060,16450,16450,16450,16450,0
20250321,173200,170254060,16450,16450,16450,16450,0
20250321,173100,170254060,16450,16450,16450,16450,0
20250321,173000,170254060,16450,16450,16450,16450,0
20250321,172900,170254060,16450,16450,16450,16450,0
20250321,172800,170254060,16450,16450,16450,16450,0
20250321,172700,170254060,16450,16450,16450,16450,0
20250321,172600,170254060,16450,16450,16450,16450,0
20250321,172500,170254060,16450,16450,16450,16450,0
20250321,172400,170254060,16450,16450,16450,16450,0
20250321,172300,170254060,16450,16450,16450,16450,0
20250321,172200,170254060,16450,16450,16450,16450,0
20250321,172100,170254060,16450,16450,16450,16450,0
20250321,172000,170254060,16450,16450,16450,16450,0
20250321,171900,170254060,16450,16450,16450,16450,0
20250321,171800,170254060,16450,16450,16450,16450,0
20250321,171700,170254060,16450,16450,16450,16450,279
20250321,171600,170254060,16450,16450,16450,16450,0
20250321,171500,170254060,16450,16450,16450,16450,0
20250321,171400,170254060,16450,16450,16450,16450,0
20250321,171300,170254060,16450,16450,16450,16450,0
20250321,171200,170254060,16450,16450,16450,16450,0
20250321,171100,170254060,16450,16450,16450,16450,0
20250321,171000,170254060,16450,16450,16450,16450,0
20250321,170900,170254060,16450,16450,16450,16450,0
20250321,170800,170254060,16450,16450,16450,16450,0
20250321,170700,170254060,16450,16450,16450,16450,0
20250321,170600,170254060,16450,16450,16450,16450,0
20250321,170500,170254060,16450,16450,16450,16450,0
20250321,170400,170254060,16450,16450,16450,16450,0
20250321,170300,170254060,16450,16450,16450,16450,0
20250321,170200,170254060,16450,16450,16450,16450,0
20250321,170100,170254060,16450,16450,16450,16450,0
20250321,170000,170254060,16450,16450,16450,16450,0
20250321,165900,170254060,16450,16450,16450,16450,0
20250321,165800,170254060,16450,16450,16450,16450,0
20250321,165700,170254060,16450,16450,16450,16450,0
20250321,165600,170254060,16450,16450,16450,16450,0
20250321,165500,170254060,16450,16450,16450,16450,0
20250321,165400,170254060,16450,16450,16450,16450,0
20250321,165300,170254060,16450,16450,16450,16450,0
20250321,165200,170254060,16450,16450,16450,16450,0
20250321,165100,170254060,16450,16450,16450,16450,0
20250321,165000,170254060,16450,16450,16450,16450,0
20250321,164900,170254060,16450,16450,16450,16450,0
20250321,164800,170254060,16450,16450,16450,16450,0
20250321,164700,170254060,16450,16450,16450,16450,279
20250321,164600,170254060,16450,16450,16450,16450,0
20250321,164500,170254060,16450,16450,16450,16450,0
20250321,164400,170254060,16450,16450,16450,16450,0
20250321,164300,170254060,16450,16450,16450,16450,0
20250321,164200,170254060,16450,16450,16450,16450,0
20250321,164100,170254060,16450,16450,16450,16450,0
20250321,164000,170254060,16450,16450,16450,16450,0
20250321,163900,170254060,16450,16450,16450,16450,0
20250321,163800,170254060,16450,16450,16450,16450,0
20250321,163700,170254060,16450,16450,16450,16450,0
20250321,163600,170254060,16450,16450,16450,16450,0
20250321,163500,170254060,16450,16450,16450,16450,0
20250321,163400,170254060,16450,16450,16450,16450,0
20250321,163300,170254060,16450,16450,16450,16450,0
20250321,163200,170254060,16450,16450,16450,16450,0
20250321,163100,170254060,16450,16450,16450,16450,0
20250321,163000,170254060,16450,16450,16450,16450,0
20250321,162900,170254060,16450,16450,16450,16450,0
20250321,162800,170254060,16450,16450,16450,16450,0
20250321,162700,170254060,16450,16450,16450,16450,0
20250321,162600,170254060,16450,16450,16450,16450,0
20250321,162500,170254060,16450,16450,16450,16450,0
20250321,162400,170254060,16450,16450,16450,16450,0
20250321,162300,170254060,16450,16450,16450,16450,0
20250321,162200,170254060,16450,16450,16450,16450,0
20250321,162100,170254060,16450,16450,16450,16450,0
20250321,162000,170254060,16450,16450,16450,16450,0
20250321,161900,170254060,16450,16450,16450,16450,0
20250321,161800,170254060,16450,16450,16450,16450,0
20250321,161700,170254060,16450,16450,16450,16450,279
20250321,161600,170254060,16450,16450,16450,16450,0
20250321,161500,170254060,16450,16450,16450,16450,0
20250321,161400,170254060,16450,16450,16450,16450,0
20250321,161300,170254060,16450,16450,16450,16450,0
20250321,161200,170254060,16450,16450,16450,16450,0
20250321,161100,170254060,16450,16450,16450,16450,0
20250321,161000,170254060,16450,16450,16450,16450,0
20250321,160900,170254060,16450,16450,16450,16450,0
20250321,160800,170254060,16450,16450,16450,16450,0
20250321,160700,170254060,16450,16450,16450,16450,0
20250321,160600,170254060,16450,16450,16450,16450,0
20250321,160500,170254060,16450,16450,16450,16450,0
20250321,160400,170254060,16450,16450,16450,16450,0
20250321,160300,170254060,16450,16450,16450,16450,0
20250321,160200,170254060,16450,16450,16450,16450,0
20250321,160100,170254060,16450,16450,16450,16450,0
20250321,160000,170254060,16450,16450,16450,16450,0
20250321,155900,170254060,16450,16450,16450,16450,0
20250321,155800,170254060,16450,16450,16450,16450,0
20250321,155700,170254060,16450,16450,16450,16450,0
20250321,155600,170254060,16450,16450,16450,16450,0
20250321,155500,170254060,16450,16450,16450,16450,0
20250321,155400,170254060,16450,16450,16450,16450,0
20250321,155300,170254060,16450,16450,16450,16450,0
20250321,155200,170254060,16450,16450,16450,16450,0
20250321,155100,170254060,16450,16450,16450,16450,0
20250321,155000,170254060,16450,16450,16450,16450,0
20250321,154900,170254060,16450,16450,16450,16450,0
20250321,154800,170254060,16450,16450,16450,16450,0
20250321,154700,170254060,16450,16450,16450,16450,279
20250321,154600,170254060,16450,16450,16450,16450,0
20250321,154500,170254060,16450,16450,16450,16450,0
20250321,154400,170254060,16450,16450,16450,16450,0
20250321,154300,170254060,16450,16450,16450,16450,0
20250321,154200,170254060,16450,16450,16450,16450,0
20250321,154100,170254060,16450,16450,16450,16450,0
20250321,154000,170254060,16450,16450,16450,16450,0
20250321,153900,170254060,16450,16450,16450,16450,0
20250321,153800,170254060,16450,16450,16450,16450,0
20250321,153700,170254060,16450,16450,16450,16450,0
20250321,153600,170254060,16450,16450,16450,16450,0
20250321,153500,170254060,16450,16450,16450,16450,0
20250321,153400,170254060,16450,16450,16450,16450,0
20250321,153300,170254060,16450,16450,16450,16450,0
20250321,153200,170254060,16450,16450,16450,16450,0
20250321,153100,170254060,16450,16450,16450,16450,0
20250321,153000,170254060,16450,16450,16450,16450,279
20250321,152900,165664510,16490,16490,16490,16490,0
20250321,152800,165664510,16490,16490,16490,16490,0
20250321,152700,165664510,16490,16490,16490,16490,0
20250321,152600,165664510,16490,16490,16490,16490,0
20250321,152500,165664510,16490,16490,16490,16490,0
20250321,152400,165664510,16490,16490,16490,16490,0
20250321,152300,165664510,16490,16490,16490,16490,0
20250321,152200,165664510,16490,16490,16490,16490,0
20250321,152100,165664510,16490,16490,16490,16490,0
20250321,152000,165664510,16490,16490,16490,16490,0
20250321,151900,165664510,16490,16490,16490,16490,0
20250321,151800,165664510,16490,16490,16490,16490,0
20250321,151700,165664510,16490,16500,16500,16490,32
20250321,151600,165136720,16550,16550,16550,16550,0
20250321,151500,165136720,16550,16550,16550,16550,0
20250321,151400,165136720,16550,16550,16550,16550,1
20250321,151300,165120170,16500,16500,16500,16500,0
20250321,151200,165120170,16500,16500,16500,16500,0
20250321,151100,165120170,16500,16500,16500,16500,50
20250321,151000,164295170,16500,16500,16500,16500,114
20250321,150900,162414170,16500,16520,16520,16500,250
20250321,150800,158288270,16520,16520,16520,16520,1
20250321,150700,158271750,16520,16520,16520,16520,9
20250321,150600,158123070,16520,16520,16520,16520,0
20250321,150500,158123070,16520,16520,16520,16520,7
20250321,150400,158007430,16510,16510,16510,16510,0
20250321,150300,158007430,16510,16510,16510,16510,27
20250321,150200,157561660,16510,16510,16510,16510,0
20250321,150100,157561660,16510,16510,16510,16510,10
20250321,150000,157396560,16510,16510,16510,16510,0
20250321,145900,157396560,16510,16510,16510,16510,0
20250321,145800,157396560,16510,16510,16510,16510,0
20250321,145700,157396560,16510,16510,16510,16510,0
20250321,145600,157396560,16510,16510,16510,16510,0
20250321,145500,157396560,16510,16510,16510,16510,0
20250321,145400,157396560,16510,16510,16510,16510,50
20250321,145300,156571060,16510,16510,16510,16510,1
20250321,145200,156554550,16510,16510,16510,16510,1
20250321,145100,156538040,16510,16510,16510,16510,2
20250321,145000,156505020,16510,16510,16510,16510,0
20250321,144900,156505020,16510,16510,16510,16510,0
20250321,144800,156505020,16510,16510,16510,16510,29
20250321,144700,156026230,16510,16510,16510,16510,121
20250321,144600,154028520,16510,16510,16510,16510,0
20250321,144500,154028520,16510,16510,16510,16510,0
20250321,144400,154028520,16510,16510,16510,16510,0
20250321,144300,154028520,16510,16510,16510,16510,0
20250321,144200,154028520,16510,16510,16510,16510,5
20250321,144100,153945970,16510,16510,16510,16510,0
20250321,144000,153945970,16510,16510,16510,16510,0
20250321,143900,153945970,16510,16510,16510,16510,0
20250321,143800,153945970,16510,16510,16510,16510,1
20250321,143700,153929460,16510,16510,16510,16510,2
20250321,143600,153896440,16500,16500,16500,16500,0
20250321,143500,153896440,16500,16500,16500,16500,0
20250321,143400,153896440,16500,16500,16500,16500,0
20250321,143300,153896440,16500,16500,16500,16500,0
20250321,143200,153896440,16500,16500,16500,16500,0
20250321,143100,153896440,16500,16500,16500,16500,7
20250321,143000,153780940,16500,16500,16500,16500,0
20250321,142900,153780940,16500,16500,16500,16500,36
20250321,142800,153186940,16510,16510,16510,16510,2
20250321,142700,153153920,16510,16510,16510,16510,0
20250321,142600,153153920,16510,16500,16510,16500,2
20250321,142500,153120910,16500,16500,16500,16500,0
20250321,142400,153120910,16500,16500,16500,16500,0
20250321,142300,153120910,16500,16500,16500,16500,0
20250321,142200,153120910,16500,16500,16500,16500,0
20250321,142100,153120910,16500,16500,16500,16500,9
20250321,142000,152972410,16510,16510,16510,16510,0
20250321,141900,152972410,16510,16510,16510,16510,0
20250321,141800,152972410,16510,16510,16510,16510,0
20250321,141700,152972410,16510,16510,16510,16510,0
20250321,141600,152972410,16510,16510,16510,16500,4
20250321,141500,152906380,16510,16510,16510,16510,0
20250321,141400,152906380,16510,16510,16510,16510,21
20250321,141300,152559670,16510,16510,16510,16510,0
20250321,141200,152559670,16510,16510,16510,16510,0
20250321,141100,152559670,16510,16510,16510,16510,0
20250321,141000,152559670,16510,16500,16510,16500,65
20250321,140900,151486640,16470,16470,16470,16470,0
20250321,140800,151486640,16470,16470,16470,16470,18
20250321,140700,151190180,16470,16470,16470,16470,0
20250321,140600,151190180,16470,16470,16470,16470,15
20250321,140500,150943130,16500,16530,16530,16500,37
20250321,140400,150332150,16540,16540,16540,16540,2
20250321,140300,150299070,16510,16510,16510,16510,20
20250321,140200,149968870,16530,16530,16530,16530,0
20250321,140100,149968870,16530,16530,16530,16530,7
20250321,140000,149853160,16540,16540,16540,16540,0
20250321,135900,149853160,16540,16540,16540,16540,0
20250321,135800,149853160,16540,16540,16540,16540,6
20250321,135700,149753920,16540,16550,16550,16540,5
20250321,135600,149671210,16570,16580,16580,16570,66
20250321,135500,148577390,16570,16580,16580,16570,24
20250321,135400,148179700,16580,16580,16580,16580,31
20250321,135300,147665720,16590,16590,16590,16590,0
20250321,135200,147665720,16590,16600,16600,16590,2
20250321,135100,147632530,16600,16600,16600,16600,3
20250321,135000,147582730,16590,16590,16590,16590,1
20250321,134900,147566140,16600,16600,16600,16600,0
20250321,134800,147566140,16600,16600,16600,16600,0
20250321,134700,147566140,16600,16600,16600,16600,2
20250321,134600,147532940,16600,16600,16600,16600,1
20250321,134500,147516340,16570,16570,16570,16570,0
20250321,134400,147516340,16570,16570,16570,16570,0
20250321,134300,147516340,16570,16570,16570,16570,3
20250321,134200,147466630,16670,16670,16670,16670,3
20250321,134100,147416620,16670,16670,16670,16670,0
20250321,134000,147416620,16670,16670,16670,16670,2
20250321,133900,147383280,16610,16610,16610,16610,5
20250321,133800,147300230,16670,16670,16670,16670,1
20250321,133700,147283560,16580,16580,16580,16580,0
20250321,133600,147283560,16580,16600,16600,16580,468
20250321,133500,139514780,16670,16670,16670,16670,0
20250321,133400,139514780,16670,16670,16670,16670,0
20250321,133300,139514780,16670,16670,16670,16670,0
20250321,133200,139514780,16670,16670,16670,16670,0
20250321,133100,139514780,16670,16670,16670,16670,0
20250321,133000,139514780,16670,16670,16670,16670,0
20250321,132900,139514780,16670,16670,16670,16670,0
20250321,132800,139514780,16670,16670,16670,16670,0
20250321,132700,139514780,16670,16670,16670,16670,0
20250321,132600,139514780,16670,16670,16670,16670,0
20250321,132500,139514780,16670,16670,16670,16670,11
20250321,132400,139331410,16570,16580,16580,16570,5
20250321,132300,139248530,16570,16570,16570,16570,10
20250321,132200,139082830,16660,16660,16660,16660,5
20250321,132100,138999530,16670,16670,16670,16670,2
20250321,132000,138966190,16670,16670,16670,16670,0
20250321,131900,138966190,16670,16670,16670,16670,0
20250321,131800,138966190,16670,16670,16670,16670,0
20250321,131700,138966190,16670,16670,16670,16670,0
20250321,131600,138966190,16670,16670,16670,16670,29
20250321,131500,138482760,16670,16670,16670,16670,1
20250321,131400,138466090,16570,16570,16570,16570,1
20250321,131300,138449520,16670,16670,16670,16670,0
20250321,131200,138449520,16670,16670,16670,16670,0
20250321,131100,138449520,16670,16670,16670,16670,0
20250321,131000,138449520,16670,16670,16670,16670,1
20250321,130900,138432850,16570,16580,16580,16570,50
20250321,130800,137604250,16680,16680,16680,16680,0
20250321,130700,137604250,16680,16680,16680,16680,0
20250321,130600,137604250,16680,16680,16680,16680,0
20250321,130500,137604250,16680,16680,16680,16680,0
20250321,130400,137604250,16680,16680,16680,16680,0
20250321,130300,137604250,16680,16680,16680,16680,0
20250321,130200,137604250,16680,16680,16680,16680,0
20250321,130100,137604250,16680,16680,16680,16680,0
20250321,130000,137604250,16680,16680,16680,16680,0
20250321,125900,137604250,16680,16680,16680,16680,0
20250321,125800,137604250,16680,16680,16680,16680,0
20250321,125700,137604250,16680,16680,16680,16680,1
20250321,125600,137587570,16680,16680,16680,16680,1
20250321,125500,137570890,16680,16680,16680,16680,0
20250321,125400,137570890,16680,16680,16680,16680,0
20250321,125300,137570890,16680,16680,16680,16680,0
20250321,125200,137570890,16680,16680,16680,16680,0
20250321,125100,137570890,16680,16680,16680,16680,0
20250321,125000,137570890,16680,16680,16680,16680,0
20250321,124900,137570890,16680,16680,16680,16680,0
20250321,124800,137570890,16680,16680,16680,16680,1
20250321,124700,137554210,16680,16680,16680,16680,0
20250321,124600,137554210,16680,16680,16680,16680,0
20250321,124500,137554210,16680,16680,16680,16680,0
20250321,124400,137554210,16680,16680,16680,16680,0
20250321,124300,137554210,16680,16680,16680,16680,1
20250321,124200,137537530,16680,16680,16680,16680,43
20250321,124100,136820290,16690,16690,16690,16690,0
20250321,124000,136820290,16690,16690,16690,16690,0
20250321,123900,136820290,16690,16690,16690,16690,0
20250321,123800,136820290,16690,16690,16690,16690,0
20250321,123700,136820290,16690,16690,16690,16690,0
20250321,123600,136820290,16690,16690,16690,16690,0
20250321,123500,136820290,16690,16690,16690,16690,0
20250321,123400,136820290,16690,16690,16690,16690,0
20250321,123300,136820290,16690,16690,16690,16690,0
20250321,123200,136820290,16690,16690,16690,16690,0
20250321,123100,136820290,16690,16690,16690,16690,0
20250321,123000,136820290,16690,16690,16690,16690,0
20250321,122900,136820290,16690,16690,16690,16690,0
20250321,122800,136820290,16690,16690,16690,16690,0
20250321,122700,136820290,16690,16690,16690,16690,0
20250321,122600,136820290,16690,16690,16690,16690,0
20250321,122500,136820290,16690,16690,16690,16690,0
20250321,122400,136820290,16690,16690,16690,16690,0
20250321,122300,136820290,16690,16690,16690,16690,3
20250321,122200,136770220,16680,16680,16680,16680,0
20250321,122100,136770220,16680,16680,16690,16680,325
20250321,122000,131349210,16680,16680,16680,16680,0
20250321,121900,131349210,16680,16680,16680,16680,0
20250321,121800,131349210,16680,16680,16680,16680,0
20250321,121700,131349210,16680,16600,16680,16600,3
20250321,121600,131299250,16680,16680,16680,16680,0
20250321,121500,131299250,16680,16680,16680,16680,0
20250321,121400,131299250,16680,16680,16680,16680,0
20250321,121300,131299250,16680,16680,16680,16680,0
20250321,121200,131299250,16680,16680,16680,16680,0
20250321,121100,131299250,16680,16680,16680,16680,154
20250321,121000,128730530,16680,16680,16680,16680,2
20250321,120900,128697170,16680,16680,16680,16680,0
20250321,120800,128697170,16680,16680,16680,16680,0
20250321,120700,128697170,16680,16580,16680,16580,31
20250321,120600,128183090,16690,16690,16690,16690,0
20250321,120500,128183090,16690,16690,16690,16690,0
20250321,120400,128183090,16690,16690,16690,16690,0
20250321,120300,128183090,16690,16690,16690,16690,0
20250321,120200,128183090,16690,16690,16690,16690,0
20250321,120100,128183090,16690,16690,16690,16690,0
20250321,120000,128183090,16690,16690,16690,16690,0
20250321,115900,128183090,16690,16690,16690,16690,0
20250321,115800,128183090,16690,16690,16690,16690,2
20250321,115700,128149710,16690,16690,16690,16690,0
20250321,115600,128149710,16690,16690,16690,16690,0
20250321,115500,128149710,16690,16690,16690,16690,2
20250321,115400,128116330,16690,16690,16690,16690,101
20250321,115300,126430640,16700,16700,16700,16700,0
20250321,115200,126430640,16700,16700,16700,16700,0
20250321,115100,126430640,16700,16700,16700,16700,0
20250321,115000,126430640,16700,16590,16700,16590,460
20250321,114900,118786350,16540,16540,16540,16540,0
20250321,114800,118786350,16540,16540,16540,16540,0
20250321,114700,118786350,16540,16540,16540,16540,0
20250321,114600,118786350,16540,16540,16540,16540,18
20250321,114500,118488630,16540,16540,16540,16540,0
20250321,114400,118488630,16540,16540,16540,16540,0
20250321,114300,118488630,16540,16540,16540,16540,0
20250321,114200,118488630,16540,16540,16540,16540,1
20250321,114100,118472090,16460,16460,16460,16460,1
20250321,114000,118455630,16410,16590,16590,16410,1655
20250321,113900,91260540,16600,16600,16600,16600,29
20250321,113800,90779140,16590,16590,16590,16590,0
20250321,113700,90779140,16590,16590,16590,16590,1
20250321,113600,90762550,16590,16590,16590,16590,0
20250321,113500,90762550,16590,16590,16590,16590,70
20250321,113400,89601250,16590,16590,16590,16590,9
20250321,113300,89451940,16590,16590,16590,16590,1
20250321,113200,89435350,16600,16600,16600,16600,2
20250321,113100,89402150,16620,16590,16620,16590,367
20250321,113000,83306940,16590,16590,16590,16590,0
20250321,112900,83306940,16590,16590,16590,16590,20
20250321,112800,82975140,16570,16560,16570,16560,11
20250321,112700,82792920,16560,16560,16560,16560,0
20250321,112600,82792920,16560,16560,16560,16560,1
20250321,112500,82776360,16500,16500,16500,16500,0
20250321,112400,82776360,16500,16500,16500,16500,153
20250321,112300,80251860,16570,16570,16570,16570,0
20250321,112200,80251860,16570,16570,16570,16570,0
20250321,112100,80251860,16570,16570,16570,16570,0
20250321,112000,80251860,16570,16570,16570,16570,0
20250321,111900,80251860,16570,16570,16570,16570,0
20250321,111800,80251860,16570,16570,16570,16570,0
20250321,111700,80251860,16570,16570,16570,16570,0
20250321,111600,80251860,16570,16570,16570,16570,0
20250321,111500,80251860,16570,16570,16570,16570,0
20250321,111400,80251860,16570,16570,16570,16570,0
20250321,111300,80251860,16570,16570,16570,16570,0
20250321,111200,80251860,16570,16570,16570,16570,1
20250321,111100,80235290,16590,16470,16590,16470,11
20250321,111000,80054000,16600,16600,16600,16600,0
20250321,110900,80054000,16600,16600,16600,16600,10
20250321,110800,79888000,16600,16600,16600,16600,0
20250321,110700,79888000,16600,16600,16600,16600,0
20250321,110600,79888000,16600,16600,16600,16600,0
20250321,110500,79888000,16600,16600,16600,16600,0
20250321,110400,79888000,16600,16600,16600,16600,0
20250321,110300,79888000,16600,16520,16600,16520,586
20250321,110200,70191420,16520,16520,16520,16520,2
20250321,110100,70158380,16520,16520,16520,16520,1
20250321,110000,70141860,16450,16450,16450,16450,0
20250321,105900,70141860,16450,16450,16450,16450,0
20250321,105800,70141860,16450,16450,16450,16450,0
20250321,105700,70141860,16450,16500,16500,16450,93
20250321,105600,68610650,16530,16530,16530,16530,3
20250321,105500,68561060,16530,16530,16530,16530,0
20250321,105400,68561060,16530,16530,16530,16530,0
20250321,105300,68561060,16530,16530,16530,16530,10
20250321,105200,68395760,16530,16530,16530,16530,10
20250321,105100,68230460,16530,16530,16530,16530,0
20250321,105000,68230460,16530,16530,16530,16530,0
20250321,104900,68230460,16530,16530,16530,16530,0
20250321,104800,68230460,16530,16530,16530,16530,1
20250321,104700,68213930,16530,16530,16530,16530,15
20250321,104600,67965980,16540,16540,16540,16540,0
20250321,104500,67965980,16540,16540,16540,16540,0
20250321,104400,67965980,16540,16540,16540,16540,0
20250321,104300,67965980,16540,16540,16540,16540,0
20250321,104200,67965980,16540,16540,16540,16540,0
20250321,104100,67965980,16540,16540,16540,16540,0
20250321,104000,67965980,16540,16540,16540,16450,9
20250321,103900,67817750,16440,16440,16440,16440,0
20250321,103800,67817750,16440,16440,16440,16440,0
20250321,103700,67817750,16440,16440,16440,16440,0
20250321,103600,67817750,16440,16505,16505,16440,113
20250321,103500,65958000,16510,16510,16510,16510,0
20250321,103400,65958000,16510,16510,16510,16510,2
20250321,103300,65924980,16510,16510,16510,16510,3
20250321,103200,65875450,16540,16540,16540,16540,0
20250321,103100,65875450,16540,16540,16540,16540,1
20250321,103000,65858910,16540,16540,16540,16540,0
20250321,102900,65858910,16540,16540,16540,16540,0
20250321,102800,65858910,16540,16540,16540,16540,0
20250321,102700,65858910,16540,16540,16540,16540,0
20250321,102600,65858910,16540,16540,16540,16540,36
20250321,102500,65263470,16540,16540,16540,16540,0
20250321,102400,65263470,16540,16540,16540,16540,0
20250321,102300,65263470,16540,16540,16540,16540,1
20250321,102200,65246930,16540,16540,16540,16540,0
20250321,102100,65246930,16540,16540,16540,16540,0
20250321,102000,65246930,16540,16540,16540,16540,0
20250321,101900,65246930,16540,16540,16540,16540,0
20250321,101800,65246930,16540,16540,16540,16540,2
20250321,101700,65213850,16540,16540,16540,16540,0
20250321,101600,65213850,16540,16540,16540,16540,1
20250321,101500,65197310,16460,16460,16460,16460,1
20250321,101400,65180850,16540,16540,16540,16540,1
20250321,101300,65164310,16540,16540,16540,16540,1
20250321,101200,65147770,16540,16540,16540,16540,0
20250321,101100,65147770,16540,16500,16540,16500,20
20250321,101000,64817210,16500,16500,16500,16500,12
20250321,100900,64619210,16430,16430,16430,16430,0
20250321,100800,64619210,16430,16430,16430,16430,0
20250321,100700,64619210,16430,16430,16430,16430,10
20250321,100600,64454910,16430,16430,16430,16430,1
20250321,100500,64438480,16420,16420,16420,16420,45
20250321,100400,63699580,16420,16420,16420,16420,0
20250321,100300,63699580,16420,16430,16430,16420,121
20250321,100200,61712540,16430,16430,16430,16430,0
20250321,100100,61712540,16430,16420,16430,16420,87
20250321,100000,60283260,16430,16430,16430,16430,28
20250321,095900,59823220,16430,16430,16430,16430,0
20250321,095800,59823220,16430,16430,16430,16430,98
20250321,095700,58213080,16430,16430,16430,16430,5
20250321,095600,58130930,16450,16460,16460,16450,11
20250321,095500,57949970,16520,16520,16520,16520,0
20250321,095400,57949970,16520,16520,16520,16520,0
20250321,095300,57949970,16520,16520,16520,16520,0
20250321,095200,57949970,16520,16520,16520,16520,0
20250321,095100,57949970,16520,16520,16520,16520,0
20250321,095000,57949970,16520,16520,16520,16520,0
20250321,094900,57949970,16520,16520,16520,16520,0
20250321,094800,57949970,16520,16520,16520,16520,2
20250321,094700,57916930,16440,16440,16440,16440,667
20250321,094600,46951450,16420,16490,16490,16420,263
20250321,094500,42629910,16490,16490,16490,16490,3
20250321,094400,42580440,16530,16530,16530,16530,10
20250321,094300,42415140,16540,16540,16540,16540,0
20250321,094200,42415140,16540,16540,16540,16540,5
20250321,094100,42332440,16540,16540,16540,16540,5
20250321,094000,42249740,16540,16540,16540,16540,1
20250321,093900,42233200,16440,16450,16450,16440,52
20250321,093800,41378300,16450,16450,16450,16450,0
20250321,093700,41378300,16450,16460,16460,16430,259
20250321,093600,37116960,16560,16560,16560,16560,1
20250321,093500,37100400,16460,16460,16460,16460,36
20250321,093400,36507840,16460,16500,16500,16460,81
20250321,093300,35173340,16550,16550,16550,16550,1
20250321,093200,35156790,16560,16450,16560,16450,216
20250321,093100,31603480,16450,16500,16500,16450,56
20250321,093000,30682080,16450,16500,16560,16450,204
20250321,092900,27318520,16500,16530,16560,16500,59
20250321,092800,26343620,16530,16530,16530,16530,0
20250321,092700,26343620,16530,16560,16560,16530,7
20250321,092600,26227880,16530,16530,16530,16530,9
20250321,092500,26079110,16560,16560,16560,16560,0
20250321,092400,26079110,16560,16560,16560,16560,11
20250321,092300,25896950,16500,16540,16560,16500,81
20250321,092200,24559530,16540,16620,16620,16540,727
20250321,092100,12500360,16610,16610,16610,16610,4
20250321,092000,12433920,16700,16700,16700,16700,2
20250321,091900,12400520,16700,16700,16700,16700,24
20250321,091800,11999720,16700,16700,16700,16700,10
20250321,091700,11832720,16700,16620,16700,16620,12
20250321,091600,11633200,16620,16610,16620,16610,127
20250321,091500,9522630,16650,16710,16710,16650,335
20250321,091400,3939370,16700,16720,16830,16700,54
20250321,091300,3036870,16730,16890,16890,16730,2
20250321,091200,3003250,16910,16910,16910,16910,0
20250321,091100,3003250,16910,16910,16910,16910,0
20250321,091000,3003250,16910,16910,16910,16910,0
20250321,090900,3003250,16910,16910,16910,16910,0
20250321,090800,3003250,16910,16820,16910,16820,2
20250321,090700,2969520,16920,16910,16920,16910,20
20250321,090600,2631190,16920,16830,16920,16830,5
20250321,090500,2546950,16690,16920,16920,16670,124
20250321,090400,471910,16830,16830,16830,16830,5
20250321,090300,387760,16920,16920,16920,16920,1
20250321,090200,370840,16920,16920,16920,16920,0
20250321,090100,370840,16920,16920,16920,16850,12
20250321,090000,168500,16850,16850,16850,16850,10