KissMeData/226320/min/candle-20250321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,205300,172717185,11070,11070,11070,11070,363
20250321,205200,172717185,11070,11070,11070,11070,0
20250321,205100,172717185,11070,11070,11070,11070,0
20250321,205000,172717185,11070,11070,11070,11070,0
20250321,204900,172717185,11070,11070,11070,11070,0
20250321,204800,172717185,11070,11070,11070,11070,0
20250321,204700,172717185,11070,11070,11070,11070,0
20250321,204600,172717185,11070,11070,11070,11070,0
20250321,204500,172717185,11070,11070,11070,11070,0
20250321,204400,172717185,11070,11070,11070,11070,0
20250321,204300,172717185,11070,11070,11070,11070,0
20250321,204200,172717185,11070,11070,11070,11070,0
20250321,204100,172717185,11070,11070,11070,11070,0
20250321,204000,172717185,11070,11070,11070,11070,0
20250321,203900,172717185,11070,11070,11070,11070,0
20250321,203800,172717185,11070,11070,11070,11070,0
20250321,203700,172717185,11070,11070,11070,11070,0
20250321,203600,172717185,11070,11070,11070,11070,0
20250321,203500,172717185,11070,11070,11070,11070,0
20250321,203400,172717185,11070,11070,11070,11070,0
20250321,203300,172717185,11070,11070,11070,11070,0
20250321,203200,172717185,11070,11070,11070,11070,0
20250321,203100,172717185,11070,11070,11070,11070,0
20250321,203000,172717185,11070,11070,11070,11070,0
20250321,202900,172717185,11070,11070,11070,11070,0
20250321,202800,172717185,11070,11070,11070,11070,0
20250321,202700,172717185,11070,11070,11070,11070,0
20250321,202600,172717185,11070,11070,11070,11070,0
20250321,202500,172717185,11070,11070,11070,11070,0
20250321,202400,172717185,11070,11070,11070,11070,0
20250321,202300,172717185,11070,11070,11070,11070,363
20250321,202200,172717185,11070,11070,11070,11070,0
20250321,202100,172717185,11070,11070,11070,11070,0
20250321,202000,172717185,11070,11070,11070,11070,0
20250321,201900,172717185,11070,11070,11070,11070,0
20250321,201800,172717185,11070,11070,11070,11070,0
20250321,201700,172717185,11070,11070,11070,11070,0
20250321,201600,172717185,11070,11070,11070,11070,0
20250321,201500,172717185,11070,11070,11070,11070,0
20250321,201400,172717185,11070,11070,11070,11070,0
20250321,201300,172717185,11070,11070,11070,11070,0
20250321,201200,172717185,11070,11070,11070,11070,0
20250321,201100,172717185,11070,11070,11070,11070,0
20250321,201000,172717185,11070,11070,11070,11070,0
20250321,200900,172717185,11070,11070,11070,11070,0
20250321,200800,172717185,11070,11070,11070,11070,0
20250321,200700,172717185,11070,11070,11070,11070,0
20250321,200600,172717185,11070,11070,11070,11070,0
20250321,200500,172717185,11070,11070,11070,11070,0
20250321,200400,172717185,11070,11070,11070,11070,0
20250321,200300,172717185,11070,11070,11070,11070,0
20250321,200200,172717185,11070,11070,11070,11070,0
20250321,200100,172717185,11070,11070,11070,11070,0
20250321,200000,172717185,11070,11070,11070,11070,0
20250321,195900,172717185,11070,11070,11070,11070,0
20250321,195800,172717185,11070,11070,11070,11070,0
20250321,195700,172717185,11070,11070,11070,11070,0
20250321,195600,172717185,11070,11070,11070,11070,0
20250321,195500,172717185,11070,11070,11070,11070,0
20250321,195400,172717185,11070,11070,11070,11070,0
20250321,195300,172717185,11070,11070,11070,11070,363
20250321,195200,172717185,11070,11070,11070,11070,0
20250321,195100,172717185,11070,11070,11070,11070,0
20250321,195000,172717185,11070,11070,11070,11070,0
20250321,194900,172717185,11070,11070,11070,11070,0
20250321,194800,172717185,11070,11070,11070,11070,0
20250321,194700,172717185,11070,11070,11070,11070,0
20250321,194600,172717185,11070,11070,11070,11070,0
20250321,194500,172717185,11070,11070,11070,11070,0
20250321,194400,172717185,11070,11070,11070,11070,0
20250321,194300,172717185,11070,11070,11070,11070,0
20250321,194200,172717185,11070,11070,11070,11070,0
20250321,194100,172717185,11070,11070,11070,11070,0
20250321,194000,172717185,11070,11070,11070,11070,0
20250321,193900,172717185,11070,11070,11070,11070,0
20250321,193800,172717185,11070,11070,11070,11070,0
20250321,193700,172717185,11070,11070,11070,11070,0
20250321,193600,172717185,11070,11070,11070,11070,0
20250321,193500,172717185,11070,11070,11070,11070,0
20250321,193400,172717185,11070,11070,11070,11070,0
20250321,193300,172717185,11070,11070,11070,11070,0
20250321,193200,172717185,11070,11070,11070,11070,0
20250321,193100,172717185,11070,11070,11070,11070,0
20250321,193000,172717185,11070,11070,11070,11070,0
20250321,192900,172717185,11070,11070,11070,11070,0
20250321,192800,172717185,11070,11070,11070,11070,0
20250321,192700,172717185,11070,11070,11070,11070,0
20250321,192600,172717185,11070,11070,11070,11070,0
20250321,192500,172717185,11070,11070,11070,11070,0
20250321,192400,172717185,11070,11070,11070,11070,0
20250321,192300,172717185,11070,11070,11070,11070,363
20250321,192200,172717185,11070,11070,11070,11070,0
20250321,192100,172717185,11070,11070,11070,11070,0
20250321,192000,172717185,11070,11070,11070,11070,0
20250321,191900,172717185,11070,11070,11070,11070,0
20250321,191800,172717185,11070,11070,11070,11070,0
20250321,191700,172717185,11070,11070,11070,11070,0
20250321,191600,172717185,11070,11070,11070,11070,0
20250321,191500,172717185,11070,11070,11070,11070,0
20250321,191400,172717185,11070,11070,11070,11070,0
20250321,191300,172717185,11070,11070,11070,11070,0
20250321,191200,172717185,11070,11070,11070,11070,0
20250321,191100,172717185,11070,11070,11070,11070,0
20250321,191000,172717185,11070,11070,11070,11070,0
20250321,190900,172717185,11070,11070,11070,11070,0
20250321,190800,172717185,11070,11070,11070,11070,0
20250321,190700,172717185,11070,11070,11070,11070,0
20250321,190600,172717185,11070,11070,11070,11070,0
20250321,190500,172717185,11070,11070,11070,11070,0
20250321,190400,172717185,11070,11070,11070,11070,0
20250321,190300,172717185,11070,11070,11070,11070,0
20250321,190200,172717185,11070,11070,11070,11070,0
20250321,190100,172717185,11070,11070,11070,11070,0
20250321,190000,172717185,11070,11070,11070,11070,0
20250321,185900,172717185,11070,11070,11070,11070,0
20250321,185800,172717185,11070,11070,11070,11070,0
20250321,185700,172717185,11070,11070,11070,11070,0
20250321,185600,172717185,11070,11070,11070,11070,0
20250321,185500,172717185,11070,11070,11070,11070,0
20250321,185400,172717185,11070,11070,11070,11070,0
20250321,185300,172717185,11070,11070,11070,11070,363
20250321,185200,172717185,11070,11070,11070,11070,0
20250321,185100,172717185,11070,11070,11070,11070,0
20250321,185000,172717185,11070,11070,11070,11070,0
20250321,184900,172717185,11070,11070,11070,11070,0
20250321,184800,172717185,11070,11070,11070,11070,0
20250321,184700,172717185,11070,11070,11070,11070,0
20250321,184600,172717185,11070,11070,11070,11070,0
20250321,184500,172717185,11070,11070,11070,11070,0
20250321,184400,172717185,11070,11070,11070,11070,0
20250321,184300,172717185,11070,11070,11070,11070,0
20250321,184200,172717185,11070,11070,11070,11070,0
20250321,184100,172717185,11070,11070,11070,11070,0
20250321,184000,172717185,11070,11070,11070,11070,0
20250321,183900,172717185,11070,11070,11070,11070,0
20250321,183800,172717185,11070,11070,11070,11070,0
20250321,183700,172717185,11070,11070,11070,11070,0
20250321,183600,172717185,11070,11070,11070,11070,0
20250321,183500,172717185,11070,11070,11070,11070,0
20250321,183400,172717185,11070,11070,11070,11070,0
20250321,183300,172717185,11070,11070,11070,11070,0
20250321,183200,172717185,11070,11070,11070,11070,0
20250321,183100,172717185,11070,11070,11070,11070,0
20250321,183000,172717185,11070,11070,11070,11070,0
20250321,182900,172717185,11070,11070,11070,11070,0
20250321,182800,172717185,11070,11070,11070,11070,0
20250321,182700,172717185,11070,11070,11070,11070,0
20250321,182600,172717185,11070,11070,11070,11070,0
20250321,182500,172717185,11070,11070,11070,11070,0
20250321,182400,172717185,11070,11070,11070,11070,0
20250321,182300,172717185,11070,11070,11070,11070,363
20250321,182200,172717185,11070,11070,11070,11070,0
20250321,182100,172717185,11070,11070,11070,11070,0
20250321,182000,172717185,11070,11070,11070,11070,0
20250321,181900,172717185,11070,11070,11070,11070,0
20250321,181800,172717185,11070,11070,11070,11070,0
20250321,181700,172717185,11070,11070,11070,11070,0
20250321,181600,172717185,11070,11070,11070,11070,0
20250321,181500,172717185,11070,11070,11070,11070,0
20250321,181400,172717185,11070,11070,11070,11070,0
20250321,181300,172717185,11070,11070,11070,11070,0
20250321,181200,172717185,11070,11070,11070,11070,0
20250321,181100,172717185,11070,11070,11070,11070,0
20250321,181000,172717185,11070,11070,11070,11070,0
20250321,180900,172717185,11070,11070,11070,11070,0
20250321,180800,172717185,11070,11070,11070,11070,0
20250321,180700,172717185,11070,11070,11070,11070,0
20250321,180600,172717185,11070,11070,11070,11070,0
20250321,180500,172717185,11070,11070,11070,11070,0
20250321,180400,172717185,11070,11070,11070,11070,0
20250321,180300,172717185,11070,11070,11070,11070,0
20250321,180200,172717185,11070,11070,11070,11070,0
20250321,180100,172717185,11070,11070,11070,11070,0
20250321,180000,172717185,11070,11070,11070,11070,0
20250321,175900,172717185,11070,11070,11070,11070,0
20250321,175800,172717185,11070,11070,11070,11070,0
20250321,175700,172717185,11070,11070,11070,11070,0
20250321,175600,172717185,11070,11070,11070,11070,0
20250321,175500,172717185,11070,11070,11070,11070,0
20250321,175400,172717185,11070,11070,11070,11070,0
20250321,175300,172717185,11070,11070,11070,11070,363
20250321,175200,172717185,11070,11070,11070,11070,0
20250321,175100,172717185,11070,11070,11070,11070,0
20250321,175000,172717185,11070,11070,11070,11070,0
20250321,174900,172717185,11070,11070,11070,11070,0
20250321,174800,172717185,11070,11070,11070,11070,0
20250321,174700,172717185,11070,11070,11070,11070,0
20250321,174600,172717185,11070,11070,11070,11070,0
20250321,174500,172717185,11070,11070,11070,11070,0
20250321,174400,172717185,11070,11070,11070,11070,0
20250321,174300,172717185,11070,11070,11070,11070,0
20250321,174200,172717185,11070,11070,11070,11070,0
20250321,174100,172717185,11070,11070,11070,11070,0
20250321,174000,172717185,11070,11070,11070,11070,0
20250321,173900,172717185,11070,11070,11070,11070,0
20250321,173800,172717185,11070,11070,11070,11070,0
20250321,173700,172717185,11070,11070,11070,11070,0
20250321,173600,172717185,11070,11070,11070,11070,0
20250321,173500,172717185,11070,11070,11070,11070,0
20250321,173400,172717185,11070,11070,11070,11070,0
20250321,173300,172717185,11070,11070,11070,11070,0
20250321,173200,172717185,11070,11070,11070,11070,0
20250321,173100,172717185,11070,11070,11070,11070,0
20250321,173000,172717185,11070,11070,11070,11070,0
20250321,172900,172717185,11070,11070,11070,11070,0
20250321,172800,172717185,11070,11070,11070,11070,0
20250321,172700,172717185,11070,11070,11070,11070,0
20250321,172600,172717185,11070,11070,11070,11070,0
20250321,172500,172717185,11070,11070,11070,11070,0
20250321,172400,172717185,11070,11070,11070,11070,0
20250321,172300,172717185,11070,11070,11070,11070,363
20250321,172200,172717185,11070,11070,11070,11070,0
20250321,172100,172717185,11070,11070,11070,11070,0
20250321,172000,172717185,11070,11070,11070,11070,0
20250321,171900,172717185,11070,11070,11070,11070,0
20250321,171800,172717185,11070,11070,11070,11070,0
20250321,171700,172717185,11070,11070,11070,11070,0
20250321,171600,172717185,11070,11070,11070,11070,0
20250321,171500,172717185,11070,11070,11070,11070,0
20250321,171400,172717185,11070,11070,11070,11070,0
20250321,171300,172717185,11070,11070,11070,11070,0
20250321,171200,172717185,11070,11070,11070,11070,0
20250321,171100,172717185,11070,11070,11070,11070,0
20250321,171000,172717185,11070,11070,11070,11070,0
20250321,170900,172717185,11070,11070,11070,11070,0
20250321,170800,172717185,11070,11070,11070,11070,0
20250321,170700,172717185,11070,11070,11070,11070,0
20250321,170600,172717185,11070,11070,11070,11070,0
20250321,170500,172717185,11070,11070,11070,11070,0
20250321,170400,172717185,11070,11070,11070,11070,0
20250321,170300,172717185,11070,11070,11070,11070,0
20250321,170200,172717185,11070,11070,11070,11070,0
20250321,170100,172717185,11070,11070,11070,11070,0
20250321,170000,172717185,11070,11070,11070,11070,0
20250321,165900,172717185,11070,11070,11070,11070,0
20250321,165800,172717185,11070,11070,11070,11070,0
20250321,165700,172717185,11070,11070,11070,11070,0
20250321,165600,172717185,11070,11070,11070,11070,0
20250321,165500,172717185,11070,11070,11070,11070,0
20250321,165400,172717185,11070,11070,11070,11070,0
20250321,165300,172717185,11070,11070,11070,11070,363
20250321,165200,172717185,11070,11070,11070,11070,0
20250321,165100,172717185,11070,11070,11070,11070,0
20250321,165000,172717185,11070,11070,11070,11070,0
20250321,164900,172717185,11070,11070,11070,11070,0
20250321,164800,172717185,11070,11070,11070,11070,0
20250321,164700,172717185,11070,11070,11070,11070,0
20250321,164600,172717185,11070,11070,11070,11070,0
20250321,164500,172717185,11070,11070,11070,11070,0
20250321,164400,172717185,11070,11070,11070,11070,0
20250321,164300,172717185,11070,11070,11070,11070,0
20250321,164200,172717185,11070,11070,11070,11070,0
20250321,164100,172717185,11070,11070,11070,11070,0
20250321,164000,172717185,11070,11070,11070,11070,0
20250321,163900,172717185,11070,11070,11070,11070,0
20250321,163800,172717185,11070,11070,11070,11070,0
20250321,163700,172717185,11070,11070,11070,11070,0
20250321,163600,172717185,11070,11070,11070,11070,0
20250321,163500,172717185,11070,11070,11070,11070,0
20250321,163400,172717185,11070,11070,11070,11070,0
20250321,163300,172717185,11070,11070,11070,11070,0
20250321,163200,172717185,11070,11070,11070,11070,0
20250321,163100,172717185,11070,11070,11070,11070,0
20250321,163000,172717185,11070,11070,11070,11070,0
20250321,162900,172717185,11070,11070,11070,11070,0
20250321,162800,172717185,11070,11070,11070,11070,0
20250321,162700,172717185,11070,11070,11070,11070,0
20250321,162600,172717185,11070,11070,11070,11070,0
20250321,162500,172717185,11070,11070,11070,11070,0
20250321,162400,172717185,11070,11070,11070,11070,0
20250321,162300,172717185,11070,11070,11070,11070,363
20250321,162200,172717185,11070,11070,11070,11070,0
20250321,162100,172717185,11070,11070,11070,11070,0
20250321,162000,172717185,11070,11070,11070,11070,0
20250321,161900,172717185,11070,11070,11070,11070,0
20250321,161800,172717185,11070,11070,11070,11070,0
20250321,161700,172717185,11070,11070,11070,11070,0
20250321,161600,172717185,11070,11070,11070,11070,0
20250321,161500,172717185,11070,11070,11070,11070,0
20250321,161400,172717185,11070,11070,11070,11070,0
20250321,161300,172717185,11070,11070,11070,11070,0
20250321,161200,172717185,11070,11070,11070,11070,0
20250321,161100,172717185,11070,11070,11070,11070,0
20250321,161000,172717185,11070,11070,11070,11070,0
20250321,160900,172717185,11070,11070,11070,11070,0
20250321,160800,172717185,11070,11070,11070,11070,0
20250321,160700,172717185,11070,11070,11070,11070,0
20250321,160600,172717185,11070,11070,11070,11070,0
20250321,160500,172717185,11070,11070,11070,11070,0
20250321,160400,172717185,11070,11070,11070,11070,0
20250321,160300,172717185,11070,11070,11070,11070,0
20250321,160200,172717185,11070,11070,11070,11070,0
20250321,160100,172717185,11070,11070,11070,11070,0
20250321,160000,172717185,11070,11070,11070,11070,0
20250321,155900,172717185,11070,11070,11070,11070,0
20250321,155800,172717185,11070,11070,11070,11070,0
20250321,155700,172717185,11070,11070,11070,11070,0
20250321,155600,172717185,11070,11070,11070,11070,0
20250321,155500,172717185,11070,11070,11070,11070,0
20250321,155400,172717185,11070,11070,11070,11070,0
20250321,155300,172717185,11070,11070,11070,11070,363
20250321,155200,172717185,11070,11070,11070,11070,0
20250321,155100,172717185,11070,11070,11070,11070,0
20250321,155000,172717185,11070,11070,11070,11070,0
20250321,154900,172717185,11070,11070,11070,11070,0
20250321,154800,172717185,11070,11070,11070,11070,0
20250321,154700,172717185,11070,11070,11070,11070,0
20250321,154600,172717185,11070,11070,11070,11070,0
20250321,154500,172717185,11070,11070,11070,11070,0
20250321,154400,172717185,11070,11070,11070,11070,0
20250321,154300,172717185,11070,11070,11070,11070,0
20250321,154200,172717185,11070,11070,11070,11070,0
20250321,154100,172717185,11070,11070,11070,11070,0
20250321,154000,172717185,11070,11070,11070,11070,0
20250321,153900,172717185,11070,11070,11070,11070,0
20250321,153800,172717185,11070,11070,11070,11070,0
20250321,153700,172717185,11070,11070,11070,11070,0
20250321,153600,172717185,11070,11070,11070,11070,0
20250321,153500,172717185,11070,11070,11070,11070,0
20250321,153400,172717185,11070,11070,11070,11070,0
20250321,153300,172717185,11070,11070,11070,11070,0
20250321,153200,172717185,11070,11070,11070,11070,0
20250321,153100,172717185,11070,11070,11070,11070,0
20250321,153000,172717185,11070,11070,11070,11070,363
20250321,152900,168698775,11070,11070,11070,11070,0
20250321,152800,168698775,11070,11070,11070,11070,0
20250321,152700,168698775,11070,11070,11070,11070,0
20250321,152600,168698775,11070,11070,11070,11070,0
20250321,152500,168698775,11070,11070,11070,11070,0
20250321,152400,168698775,11070,11070,11070,11070,0
20250321,152300,168698775,11070,11070,11070,11070,0
20250321,152200,168698775,11070,11070,11070,11070,0
20250321,152100,168698775,11070,11070,11070,11070,0
20250321,152000,168698775,11070,11070,11070,11070,0
20250321,151900,168698775,11070,11080,11080,11070,31
20250321,151800,168355505,11070,11070,11070,11070,0
20250321,151700,168355505,11070,11080,11080,11070,1018
20250321,151600,157076215,11080,11080,11080,11080,30
20250321,151500,156743815,11090,11090,11090,11090,0
20250321,151400,156743815,11090,11090,11090,11090,0
20250321,151300,156743815,11090,11120,11120,11090,135
20250321,151200,155243665,11120,11120,11120,11120,0
20250321,151100,155243665,11120,11120,11120,11120,0
20250321,151000,155243665,11120,11120,11120,11120,0
20250321,150900,155243665,11120,11120,11120,11120,0
20250321,150800,155243665,11120,11120,11120,11120,0
20250321,150700,155243665,11120,11120,11120,11120,0
20250321,150600,155243665,11120,11120,11120,11120,0
20250321,150500,155243665,11120,11120,11120,11120,0
20250321,150400,155243665,11120,11120,11120,11120,0
20250321,150300,155243665,11120,11120,11120,11120,0
20250321,150200,155243665,11120,11120,11120,11120,0
20250321,150100,155243665,11120,11120,11120,11120,0
20250321,150000,155243665,11120,11120,11120,11120,60
20250321,145900,154576465,11110,11110,11110,11110,0
20250321,145800,154576465,11110,11110,11110,11110,50
20250321,145700,154020965,11110,11110,11110,11110,0
20250321,145600,154020965,11110,11110,11110,11110,0
20250321,145500,154020965,11110,11110,11110,11110,1
20250321,145400,154009855,11080,11080,11080,11080,0
20250321,145300,154009855,11080,11080,11080,11080,0
20250321,145200,154009855,11080,11080,11080,11080,0
20250321,145100,154009855,11080,11080,11080,11080,0
20250321,145000,154009855,11080,11080,11080,11080,0
20250321,144900,154009855,11080,11080,11080,11080,0
20250321,144800,154009855,11080,11080,11080,11080,0
20250321,144700,154009855,11080,11080,11080,11080,0
20250321,144600,154009855,11080,11080,11080,11080,122
20250321,144500,152658095,11080,11080,11080,11080,70
20250321,144400,151882495,11080,11080,11080,11080,71
20250321,144300,151095815,11100,11100,11100,11100,0
20250321,144200,151095815,11100,11100,11100,11100,0
20250321,144100,151095815,11100,11100,11100,11100,0
20250321,144000,151095815,11100,11100,11100,11100,0
20250321,143900,151095815,11100,11100,11100,11100,0
20250321,143800,151095815,11100,11100,11100,11100,0
20250321,143700,151095815,11100,11100,11100,11100,0
20250321,143600,151095815,11100,11100,11100,11100,0
20250321,143500,151095815,11100,11100,11100,11100,0
20250321,143400,151095815,11100,11100,11100,11100,0
20250321,143300,151095815,11100,11100,11100,11100,0
20250321,143200,151095815,11100,11100,11100,11100,0
20250321,143100,151095815,11100,11100,11100,11100,0
20250321,143000,151095815,11100,11100,11100,11100,0
20250321,142900,151095815,11100,11100,11100,11100,0
20250321,142800,151095815,11100,11100,11100,11100,0
20250321,142700,151095815,11100,11100,11100,11100,0
20250321,142600,151095815,11100,11100,11100,11100,0
20250321,142500,151095815,11100,11100,11100,11100,0
20250321,142400,151095815,11100,11100,11100,11100,0
20250321,142300,151095815,11100,11100,11100,11100,5
20250321,142200,151040315,11100,11100,11100,11100,0
20250321,142100,151040315,11100,11100,11100,11100,0
20250321,142000,151040315,11100,11100,11100,11100,8
20250321,141900,150951515,11090,11090,11090,11090,6
20250321,141800,150884975,11100,11100,11100,11100,1
20250321,141700,150873875,11090,11090,11090,11090,0
20250321,141600,150873875,11090,11090,11090,11090,0
20250321,141500,150873875,11090,11090,11090,11090,0
20250321,141400,150873875,11090,11090,11090,11090,0
20250321,141300,150873875,11090,11090,11090,11090,0
20250321,141200,150873875,11090,11090,11090,11090,0
20250321,141100,150873875,11090,11090,11090,11090,3
20250321,141000,150840605,11080,11080,11080,11080,0
20250321,140900,150840605,11080,11080,11080,11080,0
20250321,140800,150840605,11080,11080,11080,11080,0
20250321,140700,150840605,11080,11080,11080,11080,0
20250321,140600,150840605,11080,11080,11080,11080,177
20250321,140500,148879445,11080,11080,11080,11080,0
20250321,140400,148879445,11080,11080,11080,11080,0
20250321,140300,148879445,11080,11080,11080,11080,0
20250321,140200,148879445,11080,11080,11080,11080,100
20250321,140100,147771445,11090,11090,11090,11090,0
20250321,140000,147771445,11090,11090,11090,11090,0
20250321,135900,147771445,11090,11090,11090,11090,0
20250321,135800,147771445,11090,11090,11090,11090,0
20250321,135700,147771445,11090,11090,11090,11090,0
20250321,135600,147771445,11090,11090,11090,11090,0
20250321,135500,147771445,11090,11090,11090,11090,0
20250321,135400,147771445,11090,11090,11090,11090,0
20250321,135300,147771445,11090,11090,11090,11090,0
20250321,135200,147771445,11090,11090,11090,11090,0
20250321,135100,147771445,11090,11090,11090,11090,0
20250321,135000,147771445,11090,11090,11090,11090,0
20250321,134900,147771445,11090,11090,11090,11090,0
20250321,134800,147771445,11090,11090,11090,11090,0
20250321,134700,147771445,11090,11090,11090,11090,7
20250321,134600,147693815,11100,11100,11100,11100,0
20250321,134500,147693815,11100,11100,11100,11100,0
20250321,134400,147693815,11100,11100,11100,11100,0
20250321,134300,147693815,11100,11100,11100,11100,0
20250321,134200,147693815,11100,11100,11100,11100,40
20250321,134100,147249815,11110,11110,11110,11110,0
20250321,134000,147249815,11110,11110,11110,11110,0
20250321,133900,147249815,11110,11110,11110,11110,12
20250321,133800,147116495,11100,11100,11100,11100,6
20250321,133700,147049895,11100,11100,11100,11100,0
20250321,133600,147049895,11100,11100,11100,11100,0
20250321,133500,147049895,11100,11100,11100,11100,0
20250321,133400,147049895,11100,11100,11100,11100,0
20250321,133300,147049895,11100,11100,11100,11100,0
20250321,133200,147049895,11100,11100,11100,11100,0
20250321,133100,147049895,11100,11100,11100,11100,0
20250321,133000,147049895,11100,11100,11100,11100,0
20250321,132900,147049895,11100,11100,11100,11100,0
20250321,132800,147049895,11100,11100,11100,11100,0
20250321,132700,147049895,11100,11100,11100,11100,30
20250321,132600,146716895,11160,11160,11160,11160,0
20250321,132500,146716895,11160,11160,11160,11160,0
20250321,132400,146716895,11160,11160,11160,11160,0
20250321,132300,146716895,11160,11160,11160,11160,0
20250321,132200,146716895,11160,11160,11160,11160,0
20250321,132100,146716895,11160,11160,11160,11160,0
20250321,132000,146716895,11160,11160,11160,11160,0
20250321,131900,146716895,11160,11160,11160,11160,0
20250321,131800,146716895,11160,11160,11160,11160,0
20250321,131700,146716895,11160,11160,11160,11160,0
20250321,131600,146716895,11160,11160,11160,11160,0
20250321,131500,146716895,11160,11160,11160,11160,0
20250321,131400,146716895,11160,11160,11160,11160,0
20250321,131300,146716895,11160,11160,11160,11160,0
20250321,131200,146716895,11160,11160,11160,11160,0
20250321,131100,146716895,11160,11160,11160,11160,0
20250321,131000,146716895,11160,11160,11160,11160,0
20250321,130900,146716895,11160,11160,11160,11160,0
20250321,130800,146716895,11160,11160,11160,11160,0
20250321,130700,146716895,11160,11160,11160,11160,0
20250321,130600,146716895,11160,11160,11160,11160,0
20250321,130500,146716895,11160,11160,11160,11160,0
20250321,130400,146716895,11160,11160,11160,11160,0
20250321,130300,146716895,11160,11160,11160,11160,0
20250321,130200,146716895,11160,11160,11160,11160,0
20250321,130100,146716895,11160,11160,11160,11160,0
20250321,130000,146716895,11160,11160,11160,11160,0
20250321,125900,146716895,11160,11160,11160,11160,0
20250321,125800,146716895,11160,11160,11160,11160,0
20250321,125700,146716895,11160,11160,11160,11160,0
20250321,125600,146716895,11160,11160,11160,11160,0
20250321,125500,146716895,11160,11160,11160,11160,0
20250321,125400,146716895,11160,11160,11160,11160,3
20250321,125300,146683415,11160,11160,11160,11160,0
20250321,125200,146683415,11160,11160,11160,11160,18
20250321,125100,146482535,11080,11080,11080,11080,0
20250321,125000,146482535,11080,11080,11080,11080,0
20250321,124900,146482535,11080,11080,11080,11080,0
20250321,124800,146482535,11080,11080,11080,11080,0
20250321,124700,146482535,11080,11080,11080,11080,0
20250321,124600,146482535,11080,11080,11080,11080,0
20250321,124500,146482535,11080,11080,11080,11080,0
20250321,124400,146482535,11080,11120,11120,11080,289
20250321,124300,143279005,11130,11130,11130,11130,2
20250321,124200,143256745,11130,11130,11130,11130,24
20250321,124100,142989625,11125,11125,11125,11125,0
20250321,124000,142989625,11125,11125,11125,11125,0
20250321,123900,142989625,11125,11125,11125,11125,0
20250321,123800,142989625,11125,11125,11125,11125,0
20250321,123700,142989625,11125,11125,11125,11125,9
20250321,123600,142889500,11140,11140,11140,11140,0
20250321,123500,142889500,11140,11140,11140,11140,4
20250321,123400,142844940,11140,11140,11140,11140,0
20250321,123300,142844940,11140,11140,11140,11140,0
20250321,123200,142844940,11140,11140,11140,11140,0
20250321,123100,142844940,11140,11140,11140,11140,38
20250321,123000,142421620,11160,11160,11160,11160,0
20250321,122900,142421620,11160,11160,11160,11160,0
20250321,122800,142421620,11160,11160,11160,11160,0
20250321,122700,142421620,11160,11160,11160,11160,0
20250321,122600,142421620,11160,11160,11160,11160,0
20250321,122500,142421620,11160,11160,11160,11160,0
20250321,122400,142421620,11160,11160,11160,11160,0
20250321,122300,142421620,11160,11160,11160,11160,0
20250321,122200,142421620,11160,11160,11160,11160,0
20250321,122100,142421620,11160,11160,11160,11160,0
20250321,122000,142421620,11160,11160,11160,11160,0
20250321,121900,142421620,11160,11160,11160,11160,0
20250321,121800,142421620,11160,11160,11160,11160,0
20250321,121700,142421620,11160,11160,11160,11160,0
20250321,121600,142421620,11160,11160,11160,11160,0
20250321,121500,142421620,11160,11160,11160,11160,0
20250321,121400,142421620,11160,11160,11160,11160,0
20250321,121300,142421620,11160,11160,11160,11160,0
20250321,121200,142421620,11160,11160,11160,11160,0
20250321,121100,142421620,11160,11160,11160,11160,0
20250321,121000,142421620,11160,11160,11160,11160,269
20250321,120900,139419580,11160,11160,11160,11160,0
20250321,120800,139419580,11160,11160,11160,11160,0
20250321,120700,139419580,11160,11160,11160,11160,0
20250321,120600,139419580,11160,11160,11160,11160,0
20250321,120500,139419580,11160,11160,11160,11160,0
20250321,120400,139419580,11160,11160,11160,11160,0
20250321,120300,139419580,11160,11160,11160,11160,0
20250321,120200,139419580,11160,11160,11160,11160,0
20250321,120100,139419580,11160,11160,11160,11160,0
20250321,120000,139419580,11160,11160,11160,11160,0
20250321,115900,139419580,11160,11160,11160,11160,0
20250321,115800,139419580,11160,11160,11160,11160,0
20250321,115700,139419580,11160,11160,11160,11160,0
20250321,115600,139419580,11160,11160,11160,11160,0
20250321,115500,139419580,11160,11160,11160,11160,0
20250321,115400,139419580,11160,11160,11160,11160,0
20250321,115300,139419580,11160,11160,11160,11160,0
20250321,115200,139419580,11160,11160,11160,11160,0
20250321,115100,139419580,11160,11160,11160,11160,5
20250321,115000,139363780,11090,11090,11090,11090,0
20250321,114900,139363780,11090,11090,11090,11090,0
20250321,114800,139363780,11090,11090,11090,11090,1
20250321,114700,139352690,11090,11090,11090,11090,0
20250321,114600,139352690,11090,11090,11090,11090,55
20250321,114500,138742740,11080,11080,11080,11080,0
20250321,114400,138742740,11080,11080,11080,11080,30
20250321,114300,138410340,11070,11070,11070,11070,0
20250321,114200,138410340,11070,11070,11070,11070,0
20250321,114100,138410340,11070,11070,11070,11010,764
20250321,114000,129997300,11010,11070,11070,11010,729
20250321,113900,121969060,11030,11050,11050,11020,520
20250321,113800,116235710,11030,11040,11040,11030,104
20250321,113700,115088490,11030,11040,11040,11030,340
20250321,113600,111337390,11040,11060,11060,11040,480
20250321,113500,106037220,11060,11060,11060,11060,305
20250321,113400,102663920,11070,11080,11080,11070,580
20250321,113300,96242530,11080,11090,11090,11080,415
20250321,113200,91642080,11090,11110,11110,11090,500
20250321,113100,86096610,11100,11100,11100,11100,453
20250321,113000,81068310,11100,11100,11100,11100,0
20250321,112900,81068310,11100,11100,11100,11100,47
20250321,112800,80546610,11170,11170,11170,11170,0
20250321,112700,80546610,11170,11150,11170,11150,6
20250321,112600,80479690,11170,11170,11170,11170,0
20250321,112500,80479690,11170,11170,11170,11170,1
20250321,112400,80468520,11100,11100,11100,11100,0
20250321,112300,80468520,11100,11100,11100,11100,0
20250321,112200,80468520,11100,11100,11100,11100,0
20250321,112100,80468520,11100,11100,11100,11100,0
20250321,112000,80468520,11100,11100,11100,11100,0
20250321,111900,80468520,11100,11100,11100,11100,0
20250321,111800,80468520,11100,11100,11100,11100,0
20250321,111700,80468520,11100,11100,11100,11100,0
20250321,111600,80468520,11100,11100,11100,11100,0
20250321,111500,80468520,11100,11100,11100,11100,0
20250321,111400,80468520,11100,11100,11100,11100,0
20250321,111300,80468520,11100,11120,11120,11100,73
20250321,111200,79657620,11220,11220,11220,11220,0
20250321,111100,79657620,11220,11220,11220,11220,0
20250321,111000,79657620,11220,11220,11220,11220,0
20250321,110900,79657620,11220,11220,11220,11220,0
20250321,110800,79657620,11220,11120,11220,11120,3
20250321,110700,79624160,11250,11250,11250,11250,0
20250321,110600,79624160,11250,11250,11250,11250,0
20250321,110500,79624160,11250,11250,11250,11250,0
20250321,110400,79624160,11250,11250,11250,11250,0
20250321,110300,79624160,11250,11250,11250,11250,0
20250321,110200,79624160,11250,11250,11250,11250,0
20250321,110100,79624160,11250,11250,11250,11250,0
20250321,110000,79624160,11250,11250,11250,11250,0
20250321,105900,79624160,11250,11250,11250,11250,0
20250321,105800,79624160,11250,11250,11250,11250,1
20250321,105700,79612910,11120,11120,11120,11120,21
20250321,105600,79379390,11120,11120,11120,11120,0
20250321,105500,79379390,11120,11120,11120,11120,0
20250321,105400,79379390,11120,11120,11120,11120,0
20250321,105300,79379390,11120,11120,11120,11120,1
20250321,105200,79368270,11120,11120,11120,11120,0
20250321,105100,79368270,11120,11120,11120,11120,0
20250321,105000,79368270,11120,11120,11120,11120,0
20250321,104900,79368270,11120,11120,11120,11120,0
20250321,104800,79368270,11120,11120,11120,11120,0
20250321,104700,79368270,11120,11120,11120,11120,0
20250321,104600,79368270,11120,11120,11120,11120,0
20250321,104500,79368270,11120,11120,11120,11120,0
20250321,104400,79368270,11120,11120,11120,11120,0
20250321,104300,79368270,11120,11120,11120,11120,0
20250321,104200,79368270,11120,11120,11120,11120,0
20250321,104100,79368270,11120,11120,11120,11120,0
20250321,104000,79368270,11120,11120,11120,11120,0
20250321,103900,79368270,11120,11120,11120,11110,16
20250321,103800,79190420,11120,11110,11120,11110,6
20250321,103700,79123730,11080,11080,11080,11080,0
20250321,103600,79123730,11080,11080,11080,11080,0
20250321,103500,79123730,11080,11080,11080,11080,0
20250321,103400,79123730,11080,11080,11080,11080,0
20250321,103300,79123730,11080,11080,11080,11080,0
20250321,103200,79123730,11080,11080,11080,11080,0
20250321,103100,79123730,11080,11080,11080,11080,0
20250321,103000,79123730,11080,11080,11080,11080,0
20250321,102900,79123730,11080,11080,11080,11080,0
20250321,102800,79123730,11080,11080,11080,11080,0
20250321,102700,79123730,11080,11080,11080,11080,0
20250321,102600,79123730,11080,11080,11080,11080,0
20250321,102500,79123730,11080,11080,11080,11080,0
20250321,102400,79123730,11080,11080,11110,11070,118
20250321,102300,77816090,11080,11080,11080,11080,0
20250321,102200,77816090,11080,11080,11080,11080,0
20250321,102100,77816090,11080,11080,11080,11080,0
20250321,102000,77816090,11080,11080,11080,11080,0
20250321,101900,77816090,11080,11080,11080,11080,0
20250321,101800,77816090,11080,11080,11080,11080,0
20250321,101700,77816090,11080,11080,11080,11080,0
20250321,101600,77816090,11080,11080,11080,11080,0
20250321,101500,77816090,11080,11110,11110,11080,4
20250321,101400,77771710,11070,11070,11070,11070,1
20250321,101300,77760640,11110,11070,11110,11070,308
20250321,101200,74349250,11070,11070,11070,11070,31
20250321,101100,74006080,11090,11090,11090,11090,0
20250321,101000,74006080,11090,11090,11090,11090,0
20250321,100900,74006080,11090,11090,11090,11090,0
20250321,100800,74006080,11090,11090,11090,11090,0
20250321,100700,74006080,11090,11090,11090,11090,0
20250321,100600,74006080,11090,11090,11090,11090,0
20250321,100500,74006080,11090,11090,11090,11090,0
20250321,100400,74006080,11090,11090,11090,11090,0
20250321,100300,74006080,11090,11090,11090,11090,0
20250321,100200,74006080,11090,11090,11090,11090,84
20250321,100100,73074520,11040,11040,11040,11040,201
20250321,100000,70855480,11050,11060,11060,11050,150
20250321,095900,69197870,11090,11090,11090,11090,1
20250321,095800,69186780,11050,11050,11050,11050,0
20250321,095700,69186780,11050,11050,11050,11050,0
20250321,095600,69186780,11050,11050,11050,11050,0
20250321,095500,69186780,11050,11050,11050,11050,0
20250321,095400,69186780,11050,11050,11050,11050,22
20250321,095300,68943680,11100,11100,11100,11100,0
20250321,095200,68943680,11100,11110,11110,11100,553
20250321,095100,62804850,11150,11150,11150,11150,0
20250321,095000,62804850,11150,11150,11150,11150,1
20250321,094900,62793700,11150,11150,11150,11150,0
20250321,094800,62793700,11150,11150,11150,11150,0
20250321,094700,62793700,11150,11150,11150,11150,0
20250321,094600,62793700,11150,11150,11150,11150,30
20250321,094500,62459200,11160,11160,11160,11160,0
20250321,094400,62459200,11160,11160,11160,11160,0
20250321,094300,62459200,11160,11160,11160,11160,0
20250321,094200,62459200,11160,11160,11160,11160,0
20250321,094100,62459200,11160,11160,11160,11160,0
20250321,094000,62459200,11160,11150,11160,11150,20
20250321,093900,62236090,11160,11160,11160,11160,0
20250321,093800,62236090,11160,11160,11160,11160,0
20250321,093700,62236090,11160,11160,11160,11160,0
20250321,093600,62236090,11160,11150,11160,11150,2
20250321,093500,62213780,11050,11190,11190,11030,2381
20250321,093400,35807550,11280,11190,11280,11170,351
20250321,093300,31869780,11170,11170,11170,11170,0
20250321,093200,31869780,11170,11190,11200,11170,102
20250321,093100,30727450,11190,11190,11190,11190,1
20250321,093000,30716260,11170,11180,11200,11170,203
20250321,092900,28442760,11150,11150,11150,11150,0
20250321,092800,28442760,11150,11150,11150,11150,0
20250321,092700,28442760,11150,11150,11150,11150,0
20250321,092600,28442760,11150,11120,11150,11120,116
20250321,092500,27151610,11090,11120,11120,11090,300
20250321,092400,23822050,11120,11120,11120,11120,77
20250321,092300,22965810,11120,11130,11130,11120,70
20250321,092200,22186950,11130,11130,11130,11130,0
20250321,092100,22186950,11130,11130,11130,11130,9
20250321,092000,22086780,11120,11120,11130,11120,28
20250321,091900,21775160,11120,11100,11120,11100,54
20250321,091800,21175680,11100,11130,11130,11100,74
20250321,091700,20352360,11130,11130,11130,11130,187
20250321,091600,18271050,11160,11160,11160,11160,0
20250321,091500,18271050,11160,11170,11170,11160,26
20250321,091400,17980870,11160,11150,11190,11150,3
20250321,091300,17947370,11190,11190,11190,11190,0
20250321,091200,17947370,11190,11190,11190,11190,0
20250321,091100,17947370,11190,11150,11190,11130,11
20250321,091000,17824840,11190,11190,11190,11190,5
20250321,090900,17768890,11200,11200,11200,11200,0
20250321,090800,17768890,11200,11200,11200,11200,25
20250321,090700,17488890,11210,11140,11210,11120,148
20250321,090600,15841900,11130,11170,11170,11130,186
20250321,090500,13766710,11240,11240,11240,11240,0
20250321,090400,13766710,11240,11250,11250,11240,37
20250321,090300,13350470,11260,11160,11260,11160,131
20250321,090200,11888410,11300,11300,11300,11300,0
20250321,090100,11888410,11300,11150,11300,11110,507
20250321,090000,6249300,11100,11100,11100,11100,563