KissMeData/322180/min/candle-20250321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,212100,488692290,5650,5650,5650,5650,3158
20250321,212000,488692290,5650,5650,5650,5650,0
20250321,211900,488692290,5650,5650,5650,5650,0
20250321,211800,488692290,5650,5650,5650,5650,0
20250321,211700,488692290,5650,5650,5650,5650,0
20250321,211600,488692290,5650,5650,5650,5650,0
20250321,211500,488692290,5650,5650,5650,5650,0
20250321,211400,488692290,5650,5650,5650,5650,0
20250321,211300,488692290,5650,5650,5650,5650,0
20250321,211200,488692290,5650,5650,5650,5650,0
20250321,211100,488692290,5650,5650,5650,5650,0
20250321,211000,488692290,5650,5650,5650,5650,0
20250321,210900,488692290,5650,5650,5650,5650,0
20250321,210800,488692290,5650,5650,5650,5650,0
20250321,210700,488692290,5650,5650,5650,5650,0
20250321,210600,488692290,5650,5650,5650,5650,0
20250321,210500,488692290,5650,5650,5650,5650,0
20250321,210400,488692290,5650,5650,5650,5650,0
20250321,210300,488692290,5650,5650,5650,5650,0
20250321,210200,488692290,5650,5650,5650,5650,0
20250321,210100,488692290,5650,5650,5650,5650,0
20250321,210000,488692290,5650,5650,5650,5650,0
20250321,205900,488692290,5650,5650,5650,5650,0
20250321,205800,488692290,5650,5650,5650,5650,0
20250321,205700,488692290,5650,5650,5650,5650,0
20250321,205600,488692290,5650,5650,5650,5650,0
20250321,205500,488692290,5650,5650,5650,5650,0
20250321,205400,488692290,5650,5650,5650,5650,0
20250321,205300,488692290,5650,5650,5650,5650,0
20250321,205200,488692290,5650,5650,5650,5650,0
20250321,205100,488692290,5650,5650,5650,5650,3158
20250321,205000,488692290,5650,5650,5650,5650,0
20250321,204900,488692290,5650,5650,5650,5650,0
20250321,204800,488692290,5650,5650,5650,5650,0
20250321,204700,488692290,5650,5650,5650,5650,0
20250321,204600,488692290,5650,5650,5650,5650,0
20250321,204500,488692290,5650,5650,5650,5650,0
20250321,204400,488692290,5650,5650,5650,5650,0
20250321,204300,488692290,5650,5650,5650,5650,0
20250321,204200,488692290,5650,5650,5650,5650,0
20250321,204100,488692290,5650,5650,5650,5650,0
20250321,204000,488692290,5650,5650,5650,5650,0
20250321,203900,488692290,5650,5650,5650,5650,0
20250321,203800,488692290,5650,5650,5650,5650,0
20250321,203700,488692290,5650,5650,5650,5650,0
20250321,203600,488692290,5650,5650,5650,5650,0
20250321,203500,488692290,5650,5650,5650,5650,0
20250321,203400,488692290,5650,5650,5650,5650,0
20250321,203300,488692290,5650,5650,5650,5650,0
20250321,203200,488692290,5650,5650,5650,5650,0
20250321,203100,488692290,5650,5650,5650,5650,0
20250321,203000,488692290,5650,5650,5650,5650,0
20250321,202900,488692290,5650,5650,5650,5650,0
20250321,202800,488692290,5650,5650,5650,5650,0
20250321,202700,488692290,5650,5650,5650,5650,0
20250321,202600,488692290,5650,5650,5650,5650,0
20250321,202500,488692290,5650,5650,5650,5650,0
20250321,202400,488692290,5650,5650,5650,5650,0
20250321,202300,488692290,5650,5650,5650,5650,0
20250321,202200,488692290,5650,5650,5650,5650,0
20250321,202100,488692290,5650,5650,5650,5650,3158
20250321,202000,488692290,5650,5650,5650,5650,0
20250321,201900,488692290,5650,5650,5650,5650,0
20250321,201800,488692290,5650,5650,5650,5650,0
20250321,201700,488692290,5650,5650,5650,5650,0
20250321,201600,488692290,5650,5650,5650,5650,0
20250321,201500,488692290,5650,5650,5650,5650,0
20250321,201400,488692290,5650,5650,5650,5650,0
20250321,201300,488692290,5650,5650,5650,5650,0
20250321,201200,488692290,5650,5650,5650,5650,0
20250321,201100,488692290,5650,5650,5650,5650,0
20250321,201000,488692290,5650,5650,5650,5650,0
20250321,200900,488692290,5650,5650,5650,5650,0
20250321,200800,488692290,5650,5650,5650,5650,0
20250321,200700,488692290,5650,5650,5650,5650,0
20250321,200600,488692290,5650,5650,5650,5650,0
20250321,200500,488692290,5650,5650,5650,5650,0
20250321,200400,488692290,5650,5650,5650,5650,0
20250321,200300,488692290,5650,5650,5650,5650,0
20250321,200200,488692290,5650,5650,5650,5650,0
20250321,200100,488692290,5650,5650,5650,5650,0
20250321,200000,488692290,5650,5650,5650,5650,0
20250321,195900,488692290,5650,5650,5650,5650,0
20250321,195800,488692290,5650,5650,5650,5650,0
20250321,195700,488692290,5650,5650,5650,5650,0
20250321,195600,488692290,5650,5650,5650,5650,0
20250321,195500,488692290,5650,5650,5650,5650,0
20250321,195400,488692290,5650,5650,5650,5650,0
20250321,195300,488692290,5650,5650,5650,5650,0
20250321,195200,488692290,5650,5650,5650,5650,0
20250321,195100,488692290,5650,5650,5650,5650,3158
20250321,195000,488692290,5650,5650,5650,5650,0
20250321,194900,488692290,5650,5650,5650,5650,0
20250321,194800,488692290,5650,5650,5650,5650,0
20250321,194700,488692290,5650,5650,5650,5650,0
20250321,194600,488692290,5650,5650,5650,5650,0
20250321,194500,488692290,5650,5650,5650,5650,0
20250321,194400,488692290,5650,5650,5650,5650,0
20250321,194300,488692290,5650,5650,5650,5650,0
20250321,194200,488692290,5650,5650,5650,5650,0
20250321,194100,488692290,5650,5650,5650,5650,0
20250321,194000,488692290,5650,5650,5650,5650,0
20250321,193900,488692290,5650,5650,5650,5650,0
20250321,193800,488692290,5650,5650,5650,5650,0
20250321,193700,488692290,5650,5650,5650,5650,0
20250321,193600,488692290,5650,5650,5650,5650,0
20250321,193500,488692290,5650,5650,5650,5650,0
20250321,193400,488692290,5650,5650,5650,5650,0
20250321,193300,488692290,5650,5650,5650,5650,0
20250321,193200,488692290,5650,5650,5650,5650,0
20250321,193100,488692290,5650,5650,5650,5650,0
20250321,193000,488692290,5650,5650,5650,5650,0
20250321,192900,488692290,5650,5650,5650,5650,0
20250321,192800,488692290,5650,5650,5650,5650,0
20250321,192700,488692290,5650,5650,5650,5650,0
20250321,192600,488692290,5650,5650,5650,5650,0
20250321,192500,488692290,5650,5650,5650,5650,0
20250321,192400,488692290,5650,5650,5650,5650,0
20250321,192300,488692290,5650,5650,5650,5650,0
20250321,192200,488692290,5650,5650,5650,5650,0
20250321,192100,488692290,5650,5650,5650,5650,3158
20250321,192000,488692290,5650,5650,5650,5650,0
20250321,191900,488692290,5650,5650,5650,5650,0
20250321,191800,488692290,5650,5650,5650,5650,0
20250321,191700,488692290,5650,5650,5650,5650,0
20250321,191600,488692290,5650,5650,5650,5650,0
20250321,191500,488692290,5650,5650,5650,5650,0
20250321,191400,488692290,5650,5650,5650,5650,0
20250321,191300,488692290,5650,5650,5650,5650,0
20250321,191200,488692290,5650,5650,5650,5650,0
20250321,191100,488692290,5650,5650,5650,5650,0
20250321,191000,488692290,5650,5650,5650,5650,0
20250321,190900,488692290,5650,5650,5650,5650,0
20250321,190800,488692290,5650,5650,5650,5650,0
20250321,190700,488692290,5650,5650,5650,5650,0
20250321,190600,488692290,5650,5650,5650,5650,0
20250321,190500,488692290,5650,5650,5650,5650,0
20250321,190400,488692290,5650,5650,5650,5650,0
20250321,190300,488692290,5650,5650,5650,5650,0
20250321,190200,488692290,5650,5650,5650,5650,0
20250321,190100,488692290,5650,5650,5650,5650,0
20250321,190000,488692290,5650,5650,5650,5650,0
20250321,185900,488692290,5650,5650,5650,5650,0
20250321,185800,488692290,5650,5650,5650,5650,0
20250321,185700,488692290,5650,5650,5650,5650,0
20250321,185600,488692290,5650,5650,5650,5650,0
20250321,185500,488692290,5650,5650,5650,5650,0
20250321,185400,488692290,5650,5650,5650,5650,0
20250321,185300,488692290,5650,5650,5650,5650,0
20250321,185200,488692290,5650,5650,5650,5650,0
20250321,185100,488692290,5650,5650,5650,5650,3158
20250321,185000,488692290,5650,5650,5650,5650,0
20250321,184900,488692290,5650,5650,5650,5650,0
20250321,184800,488692290,5650,5650,5650,5650,0
20250321,184700,488692290,5650,5650,5650,5650,0
20250321,184600,488692290,5650,5650,5650,5650,0
20250321,184500,488692290,5650,5650,5650,5650,0
20250321,184400,488692290,5650,5650,5650,5650,0
20250321,184300,488692290,5650,5650,5650,5650,0
20250321,184200,488692290,5650,5650,5650,5650,0
20250321,184100,488692290,5650,5650,5650,5650,0
20250321,184000,488692290,5650,5650,5650,5650,0
20250321,183900,488692290,5650,5650,5650,5650,0
20250321,183800,488692290,5650,5650,5650,5650,0
20250321,183700,488692290,5650,5650,5650,5650,0
20250321,183600,488692290,5650,5650,5650,5650,0
20250321,183500,488692290,5650,5650,5650,5650,0
20250321,183400,488692290,5650,5650,5650,5650,0
20250321,183300,488692290,5650,5650,5650,5650,0
20250321,183200,488692290,5650,5650,5650,5650,0
20250321,183100,488692290,5650,5650,5650,5650,0
20250321,183000,488692290,5650,5650,5650,5650,0
20250321,182900,488692290,5650,5650,5650,5650,0
20250321,182800,488692290,5650,5650,5650,5650,0
20250321,182700,488692290,5650,5650,5650,5650,0
20250321,182600,488692290,5650,5650,5650,5650,0
20250321,182500,488692290,5650,5650,5650,5650,0
20250321,182400,488692290,5650,5650,5650,5650,0
20250321,182300,488692290,5650,5650,5650,5650,0
20250321,182200,488692290,5650,5650,5650,5650,0
20250321,182100,488692290,5650,5650,5650,5650,3158
20250321,182000,488692290,5650,5650,5650,5650,0
20250321,181900,488692290,5650,5650,5650,5650,0
20250321,181800,488692290,5650,5650,5650,5650,0
20250321,181700,488692290,5650,5650,5650,5650,0
20250321,181600,488692290,5650,5650,5650,5650,0
20250321,181500,488692290,5650,5650,5650,5650,0
20250321,181400,488692290,5650,5650,5650,5650,0
20250321,181300,488692290,5650,5650,5650,5650,0
20250321,181200,488692290,5650,5650,5650,5650,0
20250321,181100,488692290,5650,5650,5650,5650,0
20250321,181000,488692290,5650,5650,5650,5650,0
20250321,180900,488692290,5650,5650,5650,5650,0
20250321,180800,488692290,5650,5650,5650,5650,0
20250321,180700,488692290,5650,5650,5650,5650,0
20250321,180600,488692290,5650,5650,5650,5650,0
20250321,180500,488692290,5650,5650,5650,5650,0
20250321,180400,488692290,5650,5650,5650,5650,0
20250321,180300,488692290,5650,5650,5650,5650,0
20250321,180200,488692290,5650,5650,5650,5650,0
20250321,180100,488692290,5650,5650,5650,5650,0
20250321,180000,488692290,5650,5650,5650,5650,0
20250321,175900,488692290,5650,5650,5650,5650,0
20250321,175800,488692290,5650,5650,5650,5650,0
20250321,175700,488692290,5650,5650,5650,5650,0
20250321,175600,488692290,5650,5650,5650,5650,0
20250321,175500,488692290,5650,5650,5650,5650,0
20250321,175400,488692290,5650,5650,5650,5650,0
20250321,175300,488692290,5650,5650,5650,5650,0
20250321,175200,488692290,5650,5650,5650,5650,0
20250321,175100,488692290,5650,5650,5650,5650,3158
20250321,175000,488692290,5650,5650,5650,5650,0
20250321,174900,488692290,5650,5650,5650,5650,0
20250321,174800,488692290,5650,5650,5650,5650,0
20250321,174700,488692290,5650,5650,5650,5650,0
20250321,174600,488692290,5650,5650,5650,5650,0
20250321,174500,488692290,5650,5650,5650,5650,0
20250321,174400,488692290,5650,5650,5650,5650,0
20250321,174300,488692290,5650,5650,5650,5650,0
20250321,174200,488692290,5650,5650,5650,5650,0
20250321,174100,488692290,5650,5650,5650,5650,0
20250321,174000,488692290,5650,5650,5650,5650,0
20250321,173900,488692290,5650,5650,5650,5650,0
20250321,173800,488692290,5650,5650,5650,5650,0
20250321,173700,488692290,5650,5650,5650,5650,0
20250321,173600,488692290,5650,5650,5650,5650,0
20250321,173500,488692290,5650,5650,5650,5650,0
20250321,173400,488692290,5650,5650,5650,5650,0
20250321,173300,488692290,5650,5650,5650,5650,0
20250321,173200,488692290,5650,5650,5650,5650,0
20250321,173100,488692290,5650,5650,5650,5650,0
20250321,173000,488692290,5650,5650,5650,5650,0
20250321,172900,488692290,5650,5650,5650,5650,0
20250321,172800,488692290,5650,5650,5650,5650,0
20250321,172700,488692290,5650,5650,5650,5650,0
20250321,172600,488692290,5650,5650,5650,5650,0
20250321,172500,488692290,5650,5650,5650,5650,0
20250321,172400,488692290,5650,5650,5650,5650,0
20250321,172300,488692290,5650,5650,5650,5650,0
20250321,172200,488692290,5650,5650,5650,5650,0
20250321,172100,488692290,5650,5650,5650,5650,3158
20250321,172000,488692290,5650,5650,5650,5650,0
20250321,171900,488692290,5650,5650,5650,5650,0
20250321,171800,488692290,5650,5650,5650,5650,0
20250321,171700,488692290,5650,5650,5650,5650,0
20250321,171600,488692290,5650,5650,5650,5650,0
20250321,171500,488692290,5650,5650,5650,5650,0
20250321,171400,488692290,5650,5650,5650,5650,0
20250321,171300,488692290,5650,5650,5650,5650,0
20250321,171200,488692290,5650,5650,5650,5650,0
20250321,171100,488692290,5650,5650,5650,5650,0
20250321,171000,488692290,5650,5650,5650,5650,0
20250321,170900,488692290,5650,5650,5650,5650,0
20250321,170800,488692290,5650,5650,5650,5650,0
20250321,170700,488692290,5650,5650,5650,5650,0
20250321,170600,488692290,5650,5650,5650,5650,0
20250321,170500,488692290,5650,5650,5650,5650,0
20250321,170400,488692290,5650,5650,5650,5650,0
20250321,170300,488692290,5650,5650,5650,5650,0
20250321,170200,488692290,5650,5650,5650,5650,0
20250321,170100,488692290,5650,5650,5650,5650,0
20250321,170000,488692290,5650,5650,5650,5650,0
20250321,165900,488692290,5650,5650,5650,5650,0
20250321,165800,488692290,5650,5650,5650,5650,0
20250321,165700,488692290,5650,5650,5650,5650,0
20250321,165600,488692290,5650,5650,5650,5650,0
20250321,165500,488692290,5650,5650,5650,5650,0
20250321,165400,488692290,5650,5650,5650,5650,0
20250321,165300,488692290,5650,5650,5650,5650,0
20250321,165200,488692290,5650,5650,5650,5650,0
20250321,165100,488692290,5650,5650,5650,5650,3158
20250321,165000,488692290,5650,5650,5650,5650,0
20250321,164900,488692290,5650,5650,5650,5650,0
20250321,164800,488692290,5650,5650,5650,5650,0
20250321,164700,488692290,5650,5650,5650,5650,0
20250321,164600,488692290,5650,5650,5650,5650,0
20250321,164500,488692290,5650,5650,5650,5650,0
20250321,164400,488692290,5650,5650,5650,5650,0
20250321,164300,488692290,5650,5650,5650,5650,0
20250321,164200,488692290,5650,5650,5650,5650,0
20250321,164100,488692290,5650,5650,5650,5650,0
20250321,164000,488692290,5650,5650,5650,5650,0
20250321,163900,488692290,5650,5650,5650,5650,0
20250321,163800,488692290,5650,5650,5650,5650,0
20250321,163700,488692290,5650,5650,5650,5650,0
20250321,163600,488692290,5650,5650,5650,5650,0
20250321,163500,488692290,5650,5650,5650,5650,0
20250321,163400,488692290,5650,5650,5650,5650,0
20250321,163300,488692290,5650,5650,5650,5650,0
20250321,163200,488692290,5650,5650,5650,5650,0
20250321,163100,488692290,5650,5650,5650,5650,0
20250321,163000,488692290,5650,5650,5650,5650,0
20250321,162900,488692290,5650,5650,5650,5650,0
20250321,162800,488692290,5650,5650,5650,5650,0
20250321,162700,488692290,5650,5650,5650,5650,0
20250321,162600,488692290,5650,5650,5650,5650,0
20250321,162500,488692290,5650,5650,5650,5650,0
20250321,162400,488692290,5650,5650,5650,5650,0
20250321,162300,488692290,5650,5650,5650,5650,0
20250321,162200,488692290,5650,5650,5650,5650,0
20250321,162100,488692290,5650,5650,5650,5650,3158
20250321,162000,488692290,5650,5650,5650,5650,0
20250321,161900,488692290,5650,5650,5650,5650,0
20250321,161800,488692290,5650,5650,5650,5650,0
20250321,161700,488692290,5650,5650,5650,5650,0
20250321,161600,488692290,5650,5650,5650,5650,0
20250321,161500,488692290,5650,5650,5650,5650,0
20250321,161400,488692290,5650,5650,5650,5650,0
20250321,161300,488692290,5650,5650,5650,5650,0
20250321,161200,488692290,5650,5650,5650,5650,0
20250321,161100,488692290,5650,5650,5650,5650,0
20250321,161000,488692290,5650,5650,5650,5650,0
20250321,160900,488692290,5650,5650,5650,5650,0
20250321,160800,488692290,5650,5650,5650,5650,0
20250321,160700,488692290,5650,5650,5650,5650,0
20250321,160600,488692290,5650,5650,5650,5650,0
20250321,160500,488692290,5650,5650,5650,5650,0
20250321,160400,488692290,5650,5650,5650,5650,0
20250321,160300,488692290,5650,5650,5650,5650,0
20250321,160200,488692290,5650,5650,5650,5650,0
20250321,160100,488692290,5650,5650,5650,5650,0
20250321,160000,488692290,5650,5650,5650,5650,0
20250321,155900,488692290,5650,5650,5650,5650,0
20250321,155800,488692290,5650,5650,5650,5650,0
20250321,155700,488692290,5650,5650,5650,5650,0
20250321,155600,488692290,5650,5650,5650,5650,0
20250321,155500,488692290,5650,5650,5650,5650,0
20250321,155400,488692290,5650,5650,5650,5650,0
20250321,155300,488692290,5650,5650,5650,5650,0
20250321,155200,488692290,5650,5650,5650,5650,0
20250321,155100,488692290,5650,5650,5650,5650,3158
20250321,155000,488692290,5650,5650,5650,5650,0
20250321,154900,488692290,5650,5650,5650,5650,0
20250321,154800,488692290,5650,5650,5650,5650,0
20250321,154700,488692290,5650,5650,5650,5650,0
20250321,154600,488692290,5650,5650,5650,5650,0
20250321,154500,488692290,5650,5650,5650,5650,0
20250321,154400,488692290,5650,5650,5650,5650,0
20250321,154300,488692290,5650,5650,5650,5650,0
20250321,154200,488692290,5650,5650,5650,5650,0
20250321,154100,488692290,5650,5650,5650,5650,0
20250321,154000,488692290,5650,5650,5650,5650,0
20250321,153900,488692290,5650,5650,5650,5650,0
20250321,153800,488692290,5650,5650,5650,5650,0
20250321,153700,488692290,5650,5650,5650,5650,0
20250321,153600,488692290,5650,5650,5650,5650,0
20250321,153500,488692290,5650,5650,5650,5650,0
20250321,153400,488692290,5650,5650,5650,5650,0
20250321,153300,488692290,5650,5650,5650,5650,0
20250321,153200,488692290,5650,5650,5650,5650,0
20250321,153100,488692290,5650,5650,5650,5650,0
20250321,153000,488692290,5650,5650,5650,5650,3158
20250321,152900,470849590,5680,5680,5680,5680,0
20250321,152800,470849590,5680,5680,5680,5680,0
20250321,152700,470849590,5680,5680,5680,5680,0
20250321,152600,470849590,5680,5680,5680,5680,0
20250321,152500,470849590,5680,5680,5680,5680,0
20250321,152400,470849590,5680,5680,5680,5680,0
20250321,152300,470849590,5680,5680,5680,5680,0
20250321,152200,470849590,5680,5680,5680,5680,0
20250321,152100,470849590,5680,5680,5680,5680,0
20250321,152000,470849590,5680,5680,5680,5680,0
20250321,151900,470849590,5680,5650,5680,5650,385
20250321,151800,468668460,5660,5680,5680,5660,118
20250321,151700,468000280,5650,5680,5680,5650,1773
20250321,151600,457956940,5660,5660,5660,5660,50
20250321,151500,457673940,5680,5680,5680,5680,10
20250321,151400,457617140,5660,5680,5680,5660,97
20250321,151300,457067240,5690,5690,5690,5690,10
20250321,151200,457010340,5660,5700,5700,5660,926
20250321,151100,451768690,5660,5680,5700,5660,2060
20250321,151000,440049570,5680,5670,5680,5670,57
20250321,150900,439726260,5660,5680,5690,5660,36
20250321,150800,439521700,5690,5660,5690,5660,215
20250321,150700,438304500,5690,5680,5690,5680,91
20250321,150600,437786920,5680,5670,5680,5670,280
20250321,150500,436197520,5680,5670,5680,5670,186
20250321,150400,435142700,5660,5660,5660,5660,269
20250321,150300,433620160,5670,5670,5670,5670,0
20250321,150200,433620160,5670,5660,5670,5660,60
20250321,150100,433280460,5670,5670,5670,5670,106
20250321,150000,432679440,5670,5670,5670,5670,11
20250321,145900,432617070,5670,5670,5670,5670,0
20250321,145800,432617070,5670,5670,5680,5670,129
20250321,145700,431884800,5670,5670,5670,5660,1200
20250321,145600,425088800,5680,5680,5680,5680,85
20250321,145500,424606000,5700,5700,5700,5700,0
20250321,145400,424606000,5700,5690,5700,5690,410
20250321,145300,422273000,5690,5690,5690,5690,0
20250321,145200,422273000,5690,5670,5690,5670,107
20250321,145100,421666110,5690,5690,5690,5690,10
20250321,145000,421609210,5690,5700,5700,5670,166
20250321,144900,420667760,5700,5700,5700,5700,0
20250321,144800,420667760,5700,5700,5700,5700,0
20250321,144700,420667760,5700,5700,5700,5700,0
20250321,144600,420667760,5700,5700,5700,5700,10
20250321,144500,420610760,5670,5670,5670,5670,1
20250321,144400,420605090,5710,5710,5710,5710,0
20250321,144300,420605090,5710,5700,5710,5700,1452
20250321,144200,412328590,5690,5690,5690,5690,458
20250321,144100,409722570,5690,5690,5690,5690,0
20250321,144000,409722570,5690,5690,5690,5690,1
20250321,143900,409716880,5690,5670,5690,5670,890
20250321,143800,404654780,5690,5680,5690,5680,951
20250321,143700,399244010,5680,5670,5680,5670,212
20250321,143600,398041040,5660,5660,5660,5660,126
20250321,143500,397327880,5660,5680,5680,5660,803
20250321,143400,392782640,5680,5680,5680,5680,152
20250321,143300,391919280,5680,5680,5680,5680,0
20250321,143200,391919280,5680,5680,5680,5680,10
20250321,143100,391862480,5670,5670,5670,5670,441
20250321,143000,389362010,5680,5680,5680,5680,0
20250321,142900,389362010,5680,5680,5680,5680,0
20250321,142800,389362010,5680,5680,5680,5680,0
20250321,142700,389362010,5680,5680,5680,5680,0
20250321,142600,389362010,5680,5680,5680,5680,0
20250321,142500,389362010,5680,5680,5680,5680,0
20250321,142400,389362010,5680,5680,5680,5680,10
20250321,142300,389305210,5670,5670,5670,5670,0
20250321,142200,389305210,5670,5670,5670,5670,0
20250321,142100,389305210,5670,5670,5670,5670,481
20250321,142000,386577940,5680,5680,5680,5680,0
20250321,141900,386577940,5680,5680,5680,5680,0
20250321,141800,386577940,5680,5680,5680,5680,0
20250321,141700,386577940,5680,5670,5680,5670,160
20250321,141600,385670640,5670,5670,5670,5670,151
20250321,141500,384814470,5680,5680,5680,5680,0
20250321,141400,384814470,5680,5680,5680,5680,0
20250321,141300,384814470,5680,5680,5680,5680,0
20250321,141200,384814470,5680,5680,5680,5680,1
20250321,141100,384808790,5670,5670,5670,5670,0
20250321,141000,384808790,5670,5670,5670,5670,2
20250321,140900,384797450,5680,5680,5680,5680,0
20250321,140800,384797450,5680,5680,5680,5680,0
20250321,140700,384797450,5680,5680,5680,5680,0
20250321,140600,384797450,5680,5680,5680,5680,0
20250321,140500,384797450,5680,5680,5680,5680,12
20250321,140400,384729290,5670,5670,5670,5670,422
20250321,140300,382336550,5690,5690,5690,5690,10
20250321,140200,382279650,5660,5660,5660,5660,0
20250321,140100,382279650,5660,5660,5700,5660,442
20250321,140000,379766640,5660,5700,5700,5660,1597
20250321,135900,370724380,5700,5670,5700,5670,436
20250321,135800,368252230,5700,5700,5700,5700,0
20250321,135700,368252230,5700,5700,5700,5700,1
20250321,135600,368246530,5690,5690,5690,5690,1
20250321,135500,368240840,5670,5700,5700,5670,651
20250321,135400,364549630,5690,5690,5690,5690,0
20250321,135300,364549630,5690,5680,5690,5680,1286
20250321,135200,357236330,5680,5680,5680,5680,72
20250321,135100,356827370,5680,5680,5680,5680,0
20250321,135000,356827370,5680,5680,5680,5680,0
20250321,134900,356827370,5680,5680,5680,5680,0
20250321,134800,356827370,5680,5680,5680,5680,0
20250321,134700,356827370,5680,5680,5680,5680,1
20250321,134600,356821690,5680,5680,5680,5680,0
20250321,134500,356821690,5680,5680,5680,5680,10
20250321,134400,356764890,5660,5660,5660,5660,0
20250321,134300,356764890,5660,5660,5660,5660,0
20250321,134200,356764890,5660,5680,5680,5660,11
20250321,134100,356702430,5670,5665,5670,5660,148
20250321,134000,355863460,5660,5660,5660,5660,0
20250321,133900,355863460,5660,5660,5660,5660,0
20250321,133800,355863460,5660,5660,5660,5660,0
20250321,133700,355863460,5660,5650,5660,5650,254
20250321,133600,354427820,5680,5670,5680,5670,20
20250321,133500,354314330,5670,5670,5670,5670,18
20250321,133400,354212270,5650,5660,5670,5650,110
20250321,133300,353589260,5660,5660,5660,5650,354
20250321,133200,351585690,5680,5670,5680,5670,106
20250321,133100,350984270,5670,5680,5680,5670,109
20250321,133000,350366230,5680,5680,5680,5680,0
20250321,132900,350366230,5680,5680,5680,5680,0
20250321,132800,350366230,5680,5670,5680,5670,542
20250321,132700,347292590,5670,5670,5670,5670,2
20250321,132600,347281250,5670,5670,5670,5670,0
20250321,132500,347281250,5670,5660,5670,5660,36
20250321,132400,347077290,5660,5660,5660,5660,50
20250321,132300,346794290,5660,5670,5670,5660,2000
20250321,132200,335468240,5670,5690,5690,5670,1119
20250321,132100,329121710,5690,5690,5690,5690,100
20250321,132000,328552710,5690,5690,5690,5690,2
20250321,131900,328541330,5670,5670,5670,5670,0
20250321,131800,328541330,5670,5680,5680,5670,10
20250321,131700,328484620,5680,5680,5680,5680,50
20250321,131600,328200620,5670,5690,5690,5670,370
20250321,131500,326101520,5670,5670,5670,5670,440
20250321,131400,323606720,5670,5670,5670,5670,1000
20250321,131300,317936720,5690,5680,5690,5680,536
20250321,131200,314889950,5680,5690,5690,5680,2075
20250321,131100,303093610,5700,5710,5710,5700,710
20250321,131000,299046510,5720,5720,5720,5720,0
20250321,130900,299046510,5720,5720,5720,5720,0
20250321,130800,299046510,5720,5720,5720,5720,50
20250321,130700,298760510,5700,5700,5700,5700,105
20250321,130600,298162010,5720,5710,5720,5700,207
20250321,130500,296979830,5700,5700,5700,5700,0
20250321,130400,296979830,5700,5700,5700,5700,210
20250321,130300,295782830,5710,5720,5720,5710,493
20250321,130200,292967300,5720,5720,5720,5720,0
20250321,130100,292967300,5720,5720,5720,5720,78
20250321,130000,292521140,5720,5720,5720,5720,0
20250321,125900,292521140,5720,5720,5720,5720,10
20250321,125800,292463940,5710,5720,5720,5710,55
20250321,125700,292149760,5720,5720,5720,5720,87
20250321,125600,291652120,5720,5720,5720,5720,10
20250321,125500,291594920,5720,5720,5720,5720,44
20250321,125400,291343240,5730,5730,5730,5730,0
20250321,125300,291343240,5730,5730,5730,5730,0
20250321,125200,291343240,5730,5730,5730,5730,0
20250321,125100,291343240,5730,5730,5730,5730,0
20250321,125000,291343240,5730,5730,5730,5730,0
20250321,124900,291343240,5730,5730,5730,5730,0
20250321,124800,291343240,5730,5730,5730,5730,0
20250321,124700,291343240,5730,5730,5730,5730,0
20250321,124600,291343240,5730,5730,5730,5730,0
20250321,124500,291343240,5730,5730,5730,5730,4
20250321,124400,291320320,5720,5720,5720,5720,127
20250321,124300,290593880,5730,5730,5730,5730,0
20250321,124200,290593880,5730,5730,5730,5730,0
20250321,124100,290593880,5730,5730,5730,5730,1
20250321,124000,290588150,5720,5720,5730,5720,134
20250321,123900,289820670,5730,5730,5730,5730,0
20250321,123800,289820670,5730,5730,5730,5730,725
20250321,123700,285666420,5710,5710,5710,5710,0
20250321,123600,285666420,5710,5720,5720,5710,189
20250321,123500,284587220,5750,5750,5750,5750,0
20250321,123400,284587220,5750,5750,5750,5750,0
20250321,123300,284587220,5750,5750,5750,5750,0
20250321,123200,284587220,5750,5750,5750,5750,0
20250321,123100,284587220,5750,5750,5750,5750,0
20250321,123000,284587220,5750,5750,5750,5750,0
20250321,122900,284587220,5750,5750,5750,5750,0
20250321,122800,284587220,5750,5750,5750,5750,0
20250321,122700,284587220,5750,5750,5750,5750,1263
20250321,122600,277324970,5720,5720,5720,5720,240
20250321,122500,275952170,5750,5750,5750,5750,0
20250321,122400,275952170,5750,5750,5750,5750,0
20250321,122300,275952170,5750,5740,5750,5740,2
20250321,122200,275940680,5720,5760,5760,5720,3
20250321,122100,275923440,5750,5750,5750,5750,5
20250321,122000,275894690,5750,5740,5750,5740,96
20250321,121900,275342720,5730,5730,5730,5730,0
20250321,121800,275342720,5730,5730,5730,5730,1
20250321,121700,275336990,5750,5750,5750,5750,10
20250321,121600,275279490,5750,5730,5750,5730,109
20250321,121500,274654880,5730,5730,5730,5730,0
20250321,121400,274654880,5730,5730,5730,5730,0
20250321,121300,274654880,5730,5730,5730,5730,76
20250321,121200,274219400,5710,5730,5730,5710,15
20250321,121100,274133570,5730,5730,5730,5730,12
20250321,121000,274064810,5770,5770,5770,5770,0
20250321,120900,274064810,5770,5770,5770,5770,0
20250321,120800,274064810,5770,5770,5770,5770,0
20250321,120700,274064810,5770,5770,5770,5770,0
20250321,120600,274064810,5770,5770,5770,5770,0
20250321,120500,274064810,5770,5770,5770,5770,0
20250321,120400,274064810,5770,5770,5770,5770,0
20250321,120300,274064810,5770,5760,5770,5760,501
20250321,120200,271179040,5760,5760,5760,5760,0
20250321,120100,271179040,5760,5750,5760,5750,1216
20250321,120000,264178580,5760,5760,5760,5760,0
20250321,115900,264178580,5760,5760,5760,5760,0
20250321,115800,264178580,5760,5760,5760,5760,0
20250321,115700,264178580,5760,5760,5760,5760,0
20250321,115600,264178580,5760,5760,5760,5760,0
20250321,115500,264178580,5760,5740,5760,5740,204
20250321,115400,263007540,5760,5740,5760,5740,100
20250321,115300,262432920,5740,5740,5740,5740,0
20250321,115200,262432920,5740,5740,5740,5740,0
20250321,115100,262432920,5740,5740,5740,5740,0
20250321,115000,262432920,5740,5730,5740,5730,84
20250321,114900,261951590,5710,5710,5710,5710,0
20250321,114800,261951590,5710,5710,5710,5710,0
20250321,114700,261951590,5710,5710,5710,5710,0
20250321,114600,261951590,5710,5710,5710,5710,0
20250321,114500,261951590,5710,5710,5710,5710,1
20250321,114400,261945880,5730,5730,5730,5730,0
20250321,114300,261945880,5730,5730,5730,5730,0
20250321,114200,261945880,5730,5730,5730,5730,0
20250321,114100,261945880,5730,5720,5730,5690,1008
20250321,114000,256180320,5720,5690,5720,5690,2
20250321,113900,256168910,5690,5700,5730,5690,752
20250321,113800,251887160,5700,5700,5700,5700,40
20250321,113700,251659160,5700,5720,5720,5700,43
20250321,113600,251414040,5710,5720,5720,5710,52
20250321,113500,251117100,5760,5760,5760,5760,0
20250321,113400,251117100,5760,5760,5760,5760,0
20250321,113300,251117100,5760,5760,5760,5760,10
20250321,113200,251059500,5760,5760,5760,5760,1
20250321,113100,251053740,5720,5720,5720,5720,20
20250321,113000,250939340,5770,5770,5770,5770,1
20250321,112900,250933570,5770,5720,5780,5720,1358
20250321,112800,243146900,5710,5710,5710,5710,0
20250321,112700,243146900,5710,5710,5710,5710,0
20250321,112600,243146900,5710,5720,5720,5710,1005
20250321,112500,237408150,5730,5730,5730,5730,0
20250321,112400,237408150,5730,5730,5730,5730,535
20250321,112300,234342600,5730,5730,5730,5730,1
20250321,112200,234336870,5710,5710,5710,5710,0
20250321,112100,234336870,5710,5710,5710,5710,0
20250321,112000,234336870,5710,5720,5720,5710,162
20250321,111900,233410430,5710,5730,5730,5710,1048
20250321,111800,227409760,5730,5730,5730,5730,0
20250321,111700,227409760,5730,5730,5730,5730,1
20250321,111600,227404030,5730,5730,5730,5730,5
20250321,111500,227375380,5730,5730,5730,5730,200
20250321,111400,226229380,5760,5750,5760,5750,108
20250321,111300,225608330,5750,5750,5750,5750,0
20250321,111200,225608330,5750,5760,5760,5730,165
20250321,111100,224662340,5740,5740,5740,5740,213
20250321,111000,223439720,5760,5760,5760,5760,0
20250321,110900,223439720,5760,5760,5760,5760,0
20250321,110800,223439720,5760,5760,5760,5760,0
20250321,110700,223439720,5760,5760,5760,5760,0
20250321,110600,223439720,5760,5760,5760,5760,0
20250321,110500,223439720,5760,5760,5760,5760,0
20250321,110400,223439720,5760,5760,5760,5760,0
20250321,110300,223439720,5760,5760,5760,5760,22
20250321,110200,223313000,5760,5760,5760,5760,1
20250321,110100,223307240,5750,5750,5750,5750,50
20250321,110000,223019740,5750,5750,5750,5750,6
20250321,105900,222985240,5760,5760,5760,5760,0
20250321,105800,222985240,5760,5760,5760,5760,0
20250321,105700,222985240,5760,5750,5760,5750,2
20250321,105600,222973730,5720,5730,5730,5720,107
20250321,105500,222361590,5760,5750,5760,5750,10
20250321,105400,222304010,5740,5740,5740,5730,468
20250321,105300,219617790,5740,5740,5740,5740,90
20250321,105200,219101190,5740,5760,5760,5740,2010
20250321,105100,207563590,5760,5760,5760,5760,1
20250321,105000,207557830,5760,5760,5760,5760,0
20250321,104900,207557830,5760,5760,5760,5760,0
20250321,104800,207557830,5760,5760,5760,5760,0
20250321,104700,207557830,5760,5760,5760,5760,0
20250321,104600,207557830,5760,5760,5760,5760,1
20250321,104500,207552070,5720,5720,5720,5720,2
20250321,104400,207540630,5760,5760,5760,5730,13
20250321,104300,207465780,5760,5760,5760,5760,0
20250321,104200,207465780,5760,5760,5760,5760,8
20250321,104100,207419700,5760,5730,5760,5730,1000
20250321,104000,201672440,5730,5710,5730,5710,224
20250321,103900,200393380,5710,5680,5710,5680,588
20250321,103800,197043330,5680,5680,5680,5680,0
20250321,103700,197043330,5680,5680,5680,5680,0
20250321,103600,197043330,5680,5680,5680,5680,60
20250321,103500,196702530,5680,5680,5680,5680,80
20250321,103400,196248130,5680,5680,5680,5680,0
20250321,103300,196248130,5680,5700,5700,5680,102
20250321,103200,195668750,5700,5700,5700,5700,0
20250321,103100,195668750,5700,5700,5700,5700,10
20250321,103000,195611750,5680,5680,5680,5670,1120
20250321,102900,189252660,5680,5680,5680,5680,61
20250321,102800,188906180,5680,5680,5680,5680,1288
20250321,102700,181590340,5720,5720,5720,5720,0
20250321,102600,181590340,5720,5720,5720,5720,10
20250321,102500,181533140,5680,5680,5680,5680,1
20250321,102400,181527460,5730,5730,5730,5730,0
20250321,102300,181527460,5730,5730,5730,5730,0
20250321,102200,181527460,5730,5730,5730,5730,3
20250321,102100,181510270,5730,5730,5730,5730,11
20250321,102000,181447240,5730,5720,5730,5720,10
20250321,101900,181389960,5680,5680,5680,5680,100
20250321,101800,180821960,5700,5680,5700,5680,13
20250321,101700,180748080,5690,5730,5730,5690,14
20250321,101600,180668300,5740,5740,5740,5740,0
20250321,101500,180668300,5740,5740,5740,5740,16
20250321,101400,180576460,5710,5710,5710,5710,112
20250321,101300,179936940,5680,5680,5680,5680,200
20250321,101200,178800940,5680,5680,5690,5680,825
20250321,101100,174112530,5680,5680,5680,5680,221
20250321,101000,172857250,5670,5690,5700,5670,1247
20250321,100900,165762940,5690,5690,5690,5690,12
20250321,100800,165694660,5690,5690,5690,5690,58
20250321,100700,165364640,5700,5700,5700,5700,0
20250321,100600,165364640,5700,5700,5700,5700,0
20250321,100500,165364640,5700,5700,5700,5700,0
20250321,100400,165364640,5700,5700,5700,5700,5
20250321,100300,165336140,5680,5680,5680,5680,0
20250321,100200,165336140,5680,5680,5680,5680,0
20250321,100100,165336140,5680,5680,5680,5680,60
20250321,100000,164995340,5680,5680,5680,5680,436
20250321,095900,162518860,5680,5700,5700,5680,1044
20250321,095800,156583780,5700,5700,5700,5700,832
20250321,095700,151841380,5700,5700,5700,5700,0
20250321,095600,151841380,5700,5720,5720,5700,1770
20250321,095500,141750980,5730,5730,5730,5730,0
20250321,095400,141750980,5730,5730,5730,5730,10
20250321,095300,141693680,5720,5720,5720,5720,220
20250321,095200,140435280,5720,5720,5720,5720,0
20250321,095100,140435280,5720,5720,5720,5720,6
20250321,095000,140400960,5720,5720,5720,5720,42
20250321,094900,140160720,5700,5730,5730,5700,944
20250321,094800,134771980,5750,5730,5750,5730,203
20250321,094700,133608590,5700,5700,5700,5700,2
20250321,094600,133597190,5700,5710,5710,5700,2500
20250321,094500,119330300,5740,5710,5740,5710,13
20250321,094400,119255710,5740,5720,5740,5720,430
20250321,094300,116795910,5720,5740,5740,5720,200
20250321,094200,115651830,5740,5740,5740,5740,0
20250321,094100,115651830,5740,5750,5750,5740,3309
20250321,094000,96627080,5780,5770,5780,5760,1475
20250321,093900,88130620,5790,5790,5790,5790,10
20250321,093800,88072720,5780,5780,5780,5780,0
20250321,093700,88072720,5780,5780,5780,5780,172
20250321,093600,87078560,5780,5780,5780,5780,33
20250321,093500,86887820,5760,5770,5770,5760,40
20250321,093400,86657350,5760,5760,5760,5760,0
20250321,093300,86657350,5760,5760,5760,5760,0
20250321,093200,86657350,5760,5760,5760,5760,21
20250321,093100,86536390,5760,5760,5760,5760,100
20250321,093000,85960390,5770,5780,5780,5770,450
20250321,092900,83360390,5780,5750,5780,5750,719
20250321,092800,79218420,5750,5740,5750,5740,640
20250321,092700,75544810,5740,5730,5740,5710,666
20250321,092600,71733770,5730,5730,5740,5730,1213
20250321,092500,64780280,5730,5730,5730,5730,49
20250321,092400,64499510,5740,5740,5740,5740,100
20250321,092300,63925510,5750,5740,5750,5740,198
20250321,092200,62787690,5740,5750,5750,5740,1213
20250321,092100,55825030,5740,5740,5740,5740,20
20250321,092000,55710230,5750,5740,5750,5740,168
20250321,091900,54744630,5740,5740,5740,5740,22
20250321,091800,54618350,5750,5750,5750,5750,51
20250321,091700,54325100,5750,5730,5750,5730,410
20250321,091600,51970900,5730,5760,5760,5730,684
20250321,091500,48037770,5770,5770,5770,5770,35
20250321,091400,47835820,5760,5770,5770,5760,149
20250321,091300,46977480,5760,5770,5770,5760,82
20250321,091200,46505150,5770,5790,5790,5770,397
20250321,091100,44211870,5800,5800,5800,5800,784
20250321,091000,39664670,5810,5800,5810,5800,100
20250321,090900,39084590,5790,5800,5800,5790,115
20250321,090800,38417740,5800,5800,5800,5800,10
20250321,090700,38359740,5820,5830,5830,5820,427
20250321,090600,35870510,5830,5830,5830,5830,50
20250321,090500,35579010,5830,5830,5830,5830,274
20250321,090400,33981590,5830,5830,5830,5830,0
20250321,090300,33981590,5830,5830,5830,5830,2189
20250321,090200,21219720,5840,5880,5920,5830,1378
20250321,090100,13139420,5890,5930,5960,5890,577
20250321,090000,9716440,5930,5850,5930,5850,1657