KissMeData/014530/min/candle-20250321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,190100,111466200,3355,3355,3355,3355,2606
20250321,190000,111466200,3355,3355,3355,3355,0
20250321,185900,111466200,3355,3355,3355,3355,0
20250321,185800,111466200,3355,3355,3355,3355,0
20250321,185700,111466200,3355,3355,3355,3355,0
20250321,185600,111466200,3355,3355,3355,3355,0
20250321,185500,111466200,3355,3355,3355,3355,0
20250321,185400,111466200,3355,3355,3355,3355,0
20250321,185300,111466200,3355,3355,3355,3355,0
20250321,185200,111466200,3355,3355,3355,3355,0
20250321,185100,111466200,3355,3355,3355,3355,0
20250321,185000,111466200,3355,3355,3355,3355,0
20250321,184900,111466200,3355,3355,3355,3355,0
20250321,184800,111466200,3355,3355,3355,3355,0
20250321,184700,111466200,3355,3355,3355,3355,0
20250321,184600,111466200,3355,3355,3355,3355,0
20250321,184500,111466200,3355,3355,3355,3355,0
20250321,184400,111466200,3355,3355,3355,3355,0
20250321,184300,111466200,3355,3355,3355,3355,0
20250321,184200,111466200,3355,3355,3355,3355,0
20250321,184100,111466200,3355,3355,3355,3355,0
20250321,184000,111466200,3355,3355,3355,3355,0
20250321,183900,111466200,3355,3355,3355,3355,0
20250321,183800,111466200,3355,3355,3355,3355,0
20250321,183700,111466200,3355,3355,3355,3355,0
20250321,183600,111466200,3355,3355,3355,3355,0
20250321,183500,111466200,3355,3355,3355,3355,0
20250321,183400,111466200,3355,3355,3355,3355,0
20250321,183300,111466200,3355,3355,3355,3355,0
20250321,183200,111466200,3355,3355,3355,3355,0
20250321,183100,111466200,3355,3355,3355,3355,2606
20250321,183000,111466200,3355,3355,3355,3355,0
20250321,182900,111466200,3355,3355,3355,3355,0
20250321,182800,111466200,3355,3355,3355,3355,0
20250321,182700,111466200,3355,3355,3355,3355,0
20250321,182600,111466200,3355,3355,3355,3355,0
20250321,182500,111466200,3355,3355,3355,3355,0
20250321,182400,111466200,3355,3355,3355,3355,0
20250321,182300,111466200,3355,3355,3355,3355,0
20250321,182200,111466200,3355,3355,3355,3355,0
20250321,182100,111466200,3355,3355,3355,3355,0
20250321,182000,111466200,3355,3355,3355,3355,0
20250321,181900,111466200,3355,3355,3355,3355,0
20250321,181800,111466200,3355,3355,3355,3355,0
20250321,181700,111466200,3355,3355,3355,3355,0
20250321,181600,111466200,3355,3355,3355,3355,0
20250321,181500,111466200,3355,3355,3355,3355,0
20250321,181400,111466200,3355,3355,3355,3355,0
20250321,181300,111466200,3355,3355,3355,3355,0
20250321,181200,111466200,3355,3355,3355,3355,0
20250321,181100,111466200,3355,3355,3355,3355,0
20250321,181000,111466200,3355,3355,3355,3355,0
20250321,180900,111466200,3355,3355,3355,3355,0
20250321,180800,111466200,3355,3355,3355,3355,0
20250321,180700,111466200,3355,3355,3355,3355,0
20250321,180600,111466200,3355,3355,3355,3355,0
20250321,180500,111466200,3355,3355,3355,3355,0
20250321,180400,111466200,3355,3355,3355,3355,0
20250321,180300,111466200,3355,3355,3355,3355,0
20250321,180200,111466200,3355,3355,3355,3355,0
20250321,180100,111466200,3355,3355,3355,3355,2606
20250321,180000,111466200,3355,3355,3355,3355,0
20250321,175900,111466200,3355,3355,3355,3355,0
20250321,175800,111466200,3355,3355,3355,3355,0
20250321,175700,111466200,3355,3355,3355,3355,0
20250321,175600,111466200,3355,3355,3355,3355,0
20250321,175500,111466200,3355,3355,3355,3355,0
20250321,175400,111466200,3355,3355,3355,3355,0
20250321,175300,111466200,3355,3355,3355,3355,0
20250321,175200,111466200,3355,3355,3355,3355,0
20250321,175100,111466200,3355,3355,3355,3355,0
20250321,175000,111466200,3355,3355,3355,3355,0
20250321,174900,111466200,3355,3355,3355,3355,0
20250321,174800,111466200,3355,3355,3355,3355,0
20250321,174700,111466200,3355,3355,3355,3355,0
20250321,174600,111466200,3355,3355,3355,3355,0
20250321,174500,111466200,3355,3355,3355,3355,0
20250321,174400,111466200,3355,3355,3355,3355,0
20250321,174300,111466200,3355,3355,3355,3355,0
20250321,174200,111466200,3355,3355,3355,3355,0
20250321,174100,111466200,3355,3355,3355,3355,0
20250321,174000,111466200,3355,3355,3355,3355,0
20250321,173900,111466200,3355,3355,3355,3355,0
20250321,173800,111466200,3355,3355,3355,3355,0
20250321,173700,111466200,3355,3355,3355,3355,0
20250321,173600,111466200,3355,3355,3355,3355,0
20250321,173500,111466200,3355,3355,3355,3355,0
20250321,173400,111466200,3355,3355,3355,3355,0
20250321,173300,111466200,3355,3355,3355,3355,0
20250321,173200,111466200,3355,3355,3355,3355,0
20250321,173100,111466200,3355,3355,3355,3355,2606
20250321,173000,111466200,3355,3355,3355,3355,0
20250321,172900,111466200,3355,3355,3355,3355,0
20250321,172800,111466200,3355,3355,3355,3355,0
20250321,172700,111466200,3355,3355,3355,3355,0
20250321,172600,111466200,3355,3355,3355,3355,0
20250321,172500,111466200,3355,3355,3355,3355,0
20250321,172400,111466200,3355,3355,3355,3355,0
20250321,172300,111466200,3355,3355,3355,3355,0
20250321,172200,111466200,3355,3355,3355,3355,0
20250321,172100,111466200,3355,3355,3355,3355,0
20250321,172000,111466200,3355,3355,3355,3355,0
20250321,171900,111466200,3355,3355,3355,3355,0
20250321,171800,111466200,3355,3355,3355,3355,0
20250321,171700,111466200,3355,3355,3355,3355,0
20250321,171600,111466200,3355,3355,3355,3355,0
20250321,171500,111466200,3355,3355,3355,3355,0
20250321,171400,111466200,3355,3355,3355,3355,0
20250321,171300,111466200,3355,3355,3355,3355,0
20250321,171200,111466200,3355,3355,3355,3355,0
20250321,171100,111466200,3355,3355,3355,3355,0
20250321,171000,111466200,3355,3355,3355,3355,0
20250321,170900,111466200,3355,3355,3355,3355,0
20250321,170800,111466200,3355,3355,3355,3355,0
20250321,170700,111466200,3355,3355,3355,3355,0
20250321,170600,111466200,3355,3355,3355,3355,0
20250321,170500,111466200,3355,3355,3355,3355,0
20250321,170400,111466200,3355,3355,3355,3355,0
20250321,170300,111466200,3355,3355,3355,3355,0
20250321,170200,111466200,3355,3355,3355,3355,0
20250321,170100,111466200,3355,3355,3355,3355,2606
20250321,170000,111466200,3355,3355,3355,3355,0
20250321,165900,111466200,3355,3355,3355,3355,0
20250321,165800,111466200,3355,3355,3355,3355,0
20250321,165700,111466200,3355,3355,3355,3355,0
20250321,165600,111466200,3355,3355,3355,3355,0
20250321,165500,111466200,3355,3355,3355,3355,0
20250321,165400,111466200,3355,3355,3355,3355,0
20250321,165300,111466200,3355,3355,3355,3355,0
20250321,165200,111466200,3355,3355,3355,3355,0
20250321,165100,111466200,3355,3355,3355,3355,0
20250321,165000,111466200,3355,3355,3355,3355,0
20250321,164900,111466200,3355,3355,3355,3355,0
20250321,164800,111466200,3355,3355,3355,3355,0
20250321,164700,111466200,3355,3355,3355,3355,0
20250321,164600,111466200,3355,3355,3355,3355,0
20250321,164500,111466200,3355,3355,3355,3355,0
20250321,164400,111466200,3355,3355,3355,3355,0
20250321,164300,111466200,3355,3355,3355,3355,0
20250321,164200,111466200,3355,3355,3355,3355,0
20250321,164100,111466200,3355,3355,3355,3355,0
20250321,164000,111466200,3355,3355,3355,3355,0
20250321,163900,111466200,3355,3355,3355,3355,0
20250321,163800,111466200,3355,3355,3355,3355,0
20250321,163700,111466200,3355,3355,3355,3355,0
20250321,163600,111466200,3355,3355,3355,3355,0
20250321,163500,111466200,3355,3355,3355,3355,0
20250321,163400,111466200,3355,3355,3355,3355,0
20250321,163300,111466200,3355,3355,3355,3355,0
20250321,163200,111466200,3355,3355,3355,3355,0
20250321,163100,111466200,3355,3355,3355,3355,2606
20250321,163000,111466200,3355,3355,3355,3355,0
20250321,162900,111466200,3355,3355,3355,3355,0
20250321,162800,111466200,3355,3355,3355,3355,0
20250321,162700,111466200,3355,3355,3355,3355,0
20250321,162600,111466200,3355,3355,3355,3355,0
20250321,162500,111466200,3355,3355,3355,3355,0
20250321,162400,111466200,3355,3355,3355,3355,0
20250321,162300,111466200,3355,3355,3355,3355,0
20250321,162200,111466200,3355,3355,3355,3355,0
20250321,162100,111466200,3355,3355,3355,3355,0
20250321,162000,111466200,3355,3355,3355,3355,0
20250321,161900,111466200,3355,3355,3355,3355,0
20250321,161800,111466200,3355,3355,3355,3355,0
20250321,161700,111466200,3355,3355,3355,3355,0
20250321,161600,111466200,3355,3355,3355,3355,0
20250321,161500,111466200,3355,3355,3355,3355,0
20250321,161400,111466200,3355,3355,3355,3355,0
20250321,161300,111466200,3355,3355,3355,3355,0
20250321,161200,111466200,3355,3355,3355,3355,0
20250321,161100,111466200,3355,3355,3355,3355,0
20250321,161000,111466200,3355,3355,3355,3355,0
20250321,160900,111466200,3355,3355,3355,3355,0
20250321,160800,111466200,3355,3355,3355,3355,0
20250321,160700,111466200,3355,3355,3355,3355,0
20250321,160600,111466200,3355,3355,3355,3355,0
20250321,160500,111466200,3355,3355,3355,3355,0
20250321,160400,111466200,3355,3355,3355,3355,0
20250321,160300,111466200,3355,3355,3355,3355,0
20250321,160200,111466200,3355,3355,3355,3355,0
20250321,160100,111466200,3355,3355,3355,3355,2606
20250321,160000,111466200,3355,3355,3355,3355,0
20250321,155900,111466200,3355,3355,3355,3355,0
20250321,155800,111466200,3355,3355,3355,3355,0
20250321,155700,111466200,3355,3355,3355,3355,0
20250321,155600,111466200,3355,3355,3355,3355,0
20250321,155500,111466200,3355,3355,3355,3355,0
20250321,155400,111466200,3355,3355,3355,3355,0
20250321,155300,111466200,3355,3355,3355,3355,0
20250321,155200,111466200,3355,3355,3355,3355,0
20250321,155100,111466200,3355,3355,3355,3355,0
20250321,155000,111466200,3355,3355,3355,3355,0
20250321,154900,111466200,3355,3355,3355,3355,0
20250321,154800,111466200,3355,3355,3355,3355,0
20250321,154700,111466200,3355,3355,3355,3355,0
20250321,154600,111466200,3355,3355,3355,3355,0
20250321,154500,111466200,3355,3355,3355,3355,0
20250321,154400,111466200,3355,3355,3355,3355,0
20250321,154300,111466200,3355,3355,3355,3355,0
20250321,154200,111466200,3355,3355,3355,3355,0
20250321,154100,111466200,3355,3355,3355,3355,0
20250321,154000,111466200,3355,3355,3355,3355,0
20250321,153900,111466200,3355,3355,3355,3355,0
20250321,153800,111466200,3355,3355,3355,3355,0
20250321,153700,111466200,3355,3355,3355,3355,0
20250321,153600,111466200,3355,3355,3355,3355,0
20250321,153500,111466200,3355,3355,3355,3355,0
20250321,153400,111466200,3355,3355,3355,3355,0
20250321,153300,111466200,3355,3355,3355,3355,0
20250321,153200,111466200,3355,3355,3355,3355,0
20250321,153100,111466200,3355,3355,3355,3355,2606
20250321,153000,111466200,3355,3355,3355,3355,2606
20250321,152900,102723070,3355,3355,3355,3355,0
20250321,152800,102723070,3355,3355,3355,3355,0
20250321,152700,102723070,3355,3355,3355,3355,0
20250321,152600,102723070,3355,3355,3355,3355,0
20250321,152500,102723070,3355,3355,3355,3355,0
20250321,152400,102723070,3355,3355,3355,3355,0
20250321,152300,102723070,3355,3355,3355,3355,0
20250321,152200,102723070,3355,3355,3355,3355,0
20250321,152100,102723070,3355,3355,3355,3355,0
20250321,152000,102723070,3355,3355,3355,3355,0
20250321,151900,102723070,3355,3355,3355,3355,2
20250321,151800,102716360,3355,3355,3355,3355,1
20250321,151700,102713005,3355,3355,3355,3355,0
20250321,151600,102713005,3355,3350,3355,3350,232
20250321,151500,101935795,3355,3350,3355,3350,477
20250321,151400,100337840,3350,3345,3350,3345,15
20250321,151300,100287660,3350,3350,3350,3350,1
20250321,151200,100284310,3345,3345,3345,3345,0
20250321,151100,100284310,3345,3345,3345,3345,0
20250321,151000,100284310,3345,3345,3345,3340,290
20250321,150900,99315160,3350,3350,3350,3350,0
20250321,150800,99315160,3350,3350,3350,3350,10
20250321,150700,99281660,3350,3350,3350,3350,0
20250321,150600,99281660,3350,3350,3350,3350,0
20250321,150500,99281660,3350,3350,3350,3350,202
20250321,150400,98604960,3360,3360,3360,3360,0
20250321,150300,98604960,3360,3360,3360,3360,0
20250321,150200,98604960,3360,3360,3360,3360,0
20250321,150100,98604960,3360,3360,3360,3360,0
20250321,150000,98604960,3360,3360,3360,3360,0
20250321,145900,98604960,3360,3360,3360,3360,0
20250321,145800,98604960,3360,3360,3360,3360,0
20250321,145700,98604960,3360,3360,3360,3360,0
20250321,145600,98604960,3360,3360,3360,3360,0
20250321,145500,98604960,3360,3360,3360,3360,0
20250321,145400,98604960,3360,3360,3360,3360,0
20250321,145300,98604960,3360,3360,3360,3360,0
20250321,145200,98604960,3360,3360,3360,3360,0
20250321,145100,98604960,3360,3360,3360,3360,2
20250321,145000,98598240,3360,3360,3360,3360,3
20250321,144900,98588160,3345,3345,3345,3345,0
20250321,144800,98588160,3345,3345,3345,3345,0
20250321,144700,98588160,3345,3350,3350,3345,101
20250321,144600,98250220,3360,3350,3360,3350,14
20250321,144500,98203250,3360,3360,3360,3350,3
20250321,144400,98193180,3350,3350,3350,3350,1
20250321,144300,98189830,3360,3360,3360,3360,1
20250321,144200,98186470,3365,3365,3365,3365,0
20250321,144100,98186470,3365,3365,3365,3365,0
20250321,144000,98186470,3365,3365,3365,3365,0
20250321,143900,98186470,3365,3365,3365,3365,0
20250321,143800,98186470,3365,3365,3365,3365,0
20250321,143700,98186470,3365,3365,3365,3365,0
20250321,143600,98186470,3365,3365,3365,3365,0
20250321,143500,98186470,3365,3365,3365,3365,0
20250321,143400,98186470,3365,3365,3365,3365,0
20250321,143300,98186470,3365,3365,3365,3365,0
20250321,143200,98186470,3365,3365,3365,3365,0
20250321,143100,98186470,3365,3365,3365,3365,0
20250321,143000,98186470,3365,3365,3365,3365,0
20250321,142900,98186470,3365,3365,3365,3365,0
20250321,142800,98186470,3365,3365,3365,3365,0
20250321,142700,98186470,3365,3360,3365,3360,500
20250321,142600,96504395,3360,3360,3360,3360,500
20250321,142500,94824395,3360,3360,3360,3360,0
20250321,142400,94824395,3360,3360,3360,3360,200
20250321,142300,94152395,3360,3350,3360,3350,1000
20250321,142200,90795650,3355,3355,3355,3355,0
20250321,142100,90795650,3355,3355,3355,3355,0
20250321,142000,90795650,3355,3355,3355,3355,0
20250321,141900,90795650,3355,3355,3355,3355,0
20250321,141800,90795650,3355,3355,3355,3355,0
20250321,141700,90795650,3355,3355,3355,3355,0
20250321,141600,90795650,3355,3355,3355,3355,0
20250321,141500,90795650,3355,3355,3355,3355,0
20250321,141400,90795650,3355,3355,3355,3355,0
20250321,141300,90795650,3355,3355,3355,3355,0
20250321,141200,90795650,3355,3355,3355,3355,0
20250321,141100,90795650,3355,3355,3355,3355,0
20250321,141000,90795650,3355,3355,3355,3355,0
20250321,140900,90795650,3355,3345,3355,3345,3
20250321,140800,90785600,3345,3355,3355,3345,301
20250321,140700,89775755,3355,3345,3355,3345,2334
20250321,140600,81951190,3350,3350,3350,3345,19
20250321,140500,81887545,3345,3345,3345,3345,2
20250321,140400,81880855,3345,3345,3345,3345,1
20250321,140300,81877510,3345,3345,3345,3345,4
20250321,140200,81864130,3345,3345,3345,3345,0
20250321,140100,81864130,3345,3345,3345,3345,2
20250321,140000,81857440,3345,3345,3345,3345,0
20250321,135900,81857440,3345,3345,3345,3345,3
20250321,135800,81847405,3345,3345,3345,3345,0
20250321,135700,81847405,3345,3345,3345,3345,2
20250321,135600,81840715,3345,3345,3345,3345,1
20250321,135500,81837370,3345,3345,3345,3345,0
20250321,135400,81837370,3345,3345,3345,3345,1
20250321,135300,81834025,3345,3345,3345,3345,0
20250321,135200,81834025,3345,3345,3345,3345,0
20250321,135100,81834025,3345,3345,3345,3345,7
20250321,135000,81810610,3345,3345,3345,3345,0
20250321,134900,81810610,3345,3345,3345,3345,0
20250321,134800,81810610,3345,3345,3345,3345,0
20250321,134700,81810610,3345,3345,3345,3345,0
20250321,134600,81810610,3345,3345,3345,3345,1
20250321,134500,81807265,3350,3350,3350,3350,0
20250321,134400,81807265,3350,3350,3350,3350,0
20250321,134300,81807265,3350,3350,3350,3350,0
20250321,134200,81807265,3350,3350,3350,3350,0
20250321,134100,81807265,3350,3350,3350,3350,0
20250321,134000,81807265,3350,3350,3350,3350,0
20250321,133900,81807265,3350,3350,3350,3350,2
20250321,133800,81800565,3345,3345,3345,3345,0
20250321,133700,81800565,3345,3345,3345,3345,0
20250321,133600,81800565,3345,3345,3345,3345,0
20250321,133500,81800565,3345,3345,3345,3345,0
20250321,133400,81800565,3345,3345,3345,3345,60
20250321,133300,81599865,3345,3345,3345,3345,50
20250321,133200,81432615,3345,3345,3345,3345,0
20250321,133100,81432615,3345,3345,3345,3345,0
20250321,133000,81432615,3345,3345,3345,3345,0
20250321,132900,81432615,3345,3345,3345,3345,0
20250321,132800,81432615,3345,3345,3345,3345,0
20250321,132700,81432615,3345,3345,3345,3345,0
20250321,132600,81432615,3345,3345,3345,3345,2
20250321,132500,81425925,3350,3350,3350,3350,0
20250321,132400,81425925,3350,3350,3350,3350,0
20250321,132300,81425925,3350,3350,3350,3350,0
20250321,132200,81425925,3350,3350,3350,3350,32
20250321,132100,81318725,3350,3350,3350,3350,0
20250321,132000,81318725,3350,3350,3350,3350,68
20250321,131900,81090925,3345,3345,3345,3345,8
20250321,131800,81064165,3345,3345,3345,3345,0
20250321,131700,81064165,3345,3345,3345,3345,0
20250321,131600,81064165,3345,3345,3345,3345,0
20250321,131500,81064165,3345,3345,3345,3345,0
20250321,131400,81064165,3345,3345,3345,3345,0
20250321,131300,81064165,3345,3345,3345,3345,0
20250321,131200,81064165,3345,3345,3345,3345,0
20250321,131100,81064165,3345,3345,3345,3345,0
20250321,131000,81064165,3345,3345,3345,3345,103
20250321,130900,80719630,3340,3340,3340,3340,0
20250321,130800,80719630,3340,3340,3340,3340,0
20250321,130700,80719630,3340,3340,3340,3340,0
20250321,130600,80719630,3340,3340,3340,3340,0
20250321,130500,80719630,3340,3340,3340,3340,0
20250321,130400,80719630,3340,3340,3340,3340,0
20250321,130300,80719630,3340,3340,3340,3340,0
20250321,130200,80719630,3340,3340,3340,3340,0
20250321,130100,80719630,3340,3340,3340,3340,0
20250321,130000,80719630,3340,3340,3340,3340,0
20250321,125900,80719630,3340,3340,3340,3340,0
20250321,125800,80719630,3340,3340,3340,3340,609
20250321,125700,78685570,3335,3335,3335,3335,0
20250321,125600,78685570,3335,3335,3335,3335,3
20250321,125500,78675565,3340,3340,3340,3340,294
20250321,125400,77693605,3340,3340,3340,3340,0
20250321,125300,77693605,3340,3340,3340,3340,0
20250321,125200,77693605,3340,3340,3340,3340,0
20250321,125100,77693605,3340,3340,3340,3340,123
20250321,125000,77282785,3345,3345,3345,3345,0
20250321,124900,77282785,3345,3345,3345,3345,0
20250321,124800,77282785,3345,3345,3345,3345,0
20250321,124700,77282785,3345,3345,3345,3345,0
20250321,124600,77282785,3345,3345,3345,3345,0
20250321,124500,77282785,3345,3345,3345,3345,10
20250321,124400,77249335,3345,3345,3345,3345,0
20250321,124300,77249335,3345,3345,3345,3345,0
20250321,124200,77249335,3345,3345,3345,3345,0
20250321,124100,77249335,3345,3345,3345,3345,0
20250321,124000,77249335,3345,3345,3345,3345,0
20250321,123900,77249335,3345,3345,3345,3345,0
20250321,123800,77249335,3345,3345,3345,3345,11
20250321,123700,77212540,3345,3345,3345,3345,0
20250321,123600,77212540,3345,3345,3345,3345,156
20250321,123500,76690720,3345,3345,3345,3345,180
20250321,123400,76088620,3345,3345,3345,3345,1
20250321,123300,76085275,3345,3345,3345,3345,0
20250321,123200,76085275,3345,3345,3345,3345,0
20250321,123100,76085275,3345,3345,3345,3345,0
20250321,123000,76085275,3345,3345,3345,3345,0
20250321,122900,76085275,3345,3345,3345,3345,0
20250321,122800,76085275,3345,3345,3345,3345,0
20250321,122700,76085275,3345,3345,3345,3345,10
20250321,122600,76051825,3355,3355,3355,3355,0
20250321,122500,76051825,3355,3355,3355,3355,0
20250321,122400,76051825,3355,3355,3355,3355,0
20250321,122300,76051825,3355,3355,3355,3355,0
20250321,122200,76051825,3355,3355,3355,3355,0
20250321,122100,76051825,3355,3355,3355,3355,0
20250321,122000,76051825,3355,3355,3355,3355,0
20250321,121900,76051825,3355,3355,3355,3355,0
20250321,121800,76051825,3355,3355,3355,3355,0
20250321,121700,76051825,3355,3355,3355,3355,0
20250321,121600,76051825,3355,3355,3355,3355,0
20250321,121500,76051825,3355,3355,3355,3355,0
20250321,121400,76051825,3355,3355,3355,3355,0
20250321,121300,76051825,3355,3355,3355,3355,0
20250321,121200,76051825,3355,3355,3355,3355,0
20250321,121100,76051825,3355,3355,3355,3355,0
20250321,121000,76051825,3355,3355,3355,3355,0
20250321,120900,76051825,3355,3355,3355,3355,0
20250321,120800,76051825,3355,3355,3355,3355,0
20250321,120700,76051825,3355,3355,3355,3355,0
20250321,120600,76051825,3355,3355,3355,3355,0
20250321,120500,76051825,3355,3355,3355,3355,0
20250321,120400,76051825,3355,3350,3355,3350,10
20250321,120300,76018315,3350,3350,3350,3350,2
20250321,120200,76011615,3345,3345,3345,3345,0
20250321,120100,76011615,3345,3345,3345,3345,73
20250321,120000,75767430,3355,3355,3355,3355,0
20250321,115900,75767430,3355,3355,3355,3355,0
20250321,115800,75767430,3355,3355,3355,3355,0
20250321,115700,75767430,3355,3355,3355,3355,0
20250321,115600,75767430,3355,3355,3355,3355,0
20250321,115500,75767430,3355,3355,3355,3355,0
20250321,115400,75767430,3355,3355,3355,3355,0
20250321,115300,75767430,3355,3355,3355,3355,2
20250321,115200,75760720,3355,3355,3355,3355,0
20250321,115100,75760720,3355,3355,3355,3355,5
20250321,115000,75743945,3360,3360,3360,3360,0
20250321,114900,75743945,3360,3360,3360,3360,0
20250321,114800,75743945,3360,3360,3360,3360,0
20250321,114700,75743945,3360,3360,3360,3360,0
20250321,114600,75743945,3360,3360,3360,3360,1
20250321,114500,75740585,3360,3360,3360,3360,0
20250321,114400,75740585,3360,3360,3360,3360,0
20250321,114300,75740585,3360,3360,3360,3360,0
20250321,114200,75740585,3360,3360,3360,3360,0
20250321,114100,75740585,3360,3345,3360,3345,2700
20250321,114000,66685940,3340,3340,3340,3340,0
20250321,113900,66685940,3340,3340,3340,3340,10
20250321,113800,66652540,3345,3345,3345,3345,0
20250321,113700,66652540,3345,3340,3345,3340,2002
20250321,113600,59960590,3340,3340,3340,3340,0
20250321,113500,59960590,3340,3335,3340,3335,9
20250321,113400,59930570,3335,3335,3335,3335,1
20250321,113300,59927235,3335,3335,3335,3335,0
20250321,113200,59927235,3335,3330,3335,3330,3
20250321,113100,59917240,3330,3330,3330,3330,0
20250321,113000,59917240,3330,3330,3330,3330,0
20250321,112900,59917240,3330,3330,3330,3330,6
20250321,112800,59897260,3330,3330,3330,3330,4
20250321,112700,59883940,3330,3330,3330,3330,0
20250321,112600,59883940,3330,3330,3330,3330,0
20250321,112500,59883940,3330,3330,3330,3330,20
20250321,112400,59817340,3330,3330,3330,3330,363
20250321,112300,58608550,3340,3340,3340,3340,0
20250321,112200,58608550,3340,3340,3340,3340,0
20250321,112100,58608550,3340,3335,3340,3335,9
20250321,112000,58578530,3330,3335,3335,3330,32
20250321,111900,58471960,3330,3330,3330,3330,0
20250321,111800,58471960,3330,3330,3330,3330,0
20250321,111700,58471960,3330,3330,3330,3330,0
20250321,111600,58471960,3330,3330,3330,3330,0
20250321,111500,58471960,3330,3330,3330,3330,0
20250321,111400,58471960,3330,3330,3330,3330,0
20250321,111300,58471960,3330,3330,3330,3330,0
20250321,111200,58471960,3330,3335,3335,3330,5
20250321,111100,58455305,3340,3340,3340,3340,0
20250321,111000,58455305,3340,3340,3340,3340,0
20250321,110900,58455305,3340,3340,3340,3340,0
20250321,110800,58455305,3340,3340,3340,3340,0
20250321,110700,58455305,3340,3340,3340,3340,0
20250321,110600,58455305,3340,3340,3340,3340,0
20250321,110500,58455305,3340,3340,3340,3340,0
20250321,110400,58455305,3340,3340,3340,3340,0
20250321,110300,58455305,3340,3340,3340,3340,0
20250321,110200,58455305,3340,3340,3340,3340,0
20250321,110100,58455305,3340,3340,3340,3340,0
20250321,110000,58455305,3340,3340,3340,3340,0
20250321,105900,58455305,3340,3340,3340,3340,0
20250321,105800,58455305,3340,3340,3340,3330,64
20250321,105700,58242085,3330,3335,3335,3330,1000
20250321,105600,54912070,3340,3340,3340,3340,0
20250321,105500,54912070,3340,3340,3340,3340,0
20250321,105400,54912070,3340,3340,3340,3340,0
20250321,105300,54912070,3340,3340,3340,3340,0
20250321,105200,54912070,3340,3340,3340,3340,5
20250321,105100,54895370,3335,3335,3335,3335,525
20250321,105000,53144495,3335,3335,3335,3335,0
20250321,104900,53144495,3335,3335,3335,3335,0
20250321,104800,53144495,3335,3335,3335,3335,2
20250321,104700,53137825,3335,3335,3335,3335,2
20250321,104600,53131155,3335,3335,3335,3335,0
20250321,104500,53131155,3335,3335,3335,3335,0
20250321,104400,53131155,3335,3335,3335,3335,1
20250321,104300,53127820,3335,3335,3335,3335,5
20250321,104200,53111145,3335,3335,3335,3335,7
20250321,104100,53087800,3330,3330,3330,3330,0
20250321,104000,53087800,3330,3330,3330,3330,0
20250321,103900,53087800,3330,3330,3335,3330,160
20250321,103800,52554975,3330,3335,3335,3330,946
20250321,103700,49404785,3335,3335,3335,3335,4
20250321,103600,49391445,3335,3335,3335,3335,3
20250321,103500,49381440,3335,3335,3335,3335,1
20250321,103400,49378105,3335,3335,3335,3335,0
20250321,103300,49378105,3335,3335,3335,3335,40
20250321,103200,49244705,3335,3335,3335,3335,0
20250321,103100,49244705,3335,3335,3335,3335,0
20250321,103000,49244705,3335,3335,3335,3335,2
20250321,102900,49238035,3335,3335,3335,3335,0
20250321,102800,49238035,3335,3335,3335,3335,0
20250321,102700,49238035,3335,3330,3335,3330,11
20250321,102600,49201355,3330,3330,3330,3330,3
20250321,102500,49191365,3335,3335,3335,3335,0
20250321,102400,49191365,3335,3335,3335,3335,8
20250321,102300,49164685,3335,3335,3335,3335,0
20250321,102200,49164685,3335,3335,3335,3335,0
20250321,102100,49164685,3335,3335,3335,3335,1
20250321,102000,49161350,3335,3335,3335,3335,2
20250321,101900,49154680,3335,3335,3335,3335,0
20250321,101800,49154680,3335,3335,3335,3335,0
20250321,101700,49154680,3335,3335,3335,3335,0
20250321,101600,49154680,3335,3335,3335,3335,0
20250321,101500,49154680,3335,3335,3335,3335,4
20250321,101400,49141340,3325,3325,3325,3325,0
20250321,101300,49141340,3325,3325,3325,3325,321
20250321,101200,48074015,3330,3325,3330,3325,106
20250321,101100,47721535,3325,3325,3325,3325,0
20250321,101000,47721535,3325,3325,3325,3325,2
20250321,100900,47714885,3335,3335,3335,3335,0
20250321,100800,47714885,3335,3335,3335,3335,10
20250321,100700,47681535,3330,3330,3330,3330,0
20250321,100600,47681535,3330,3330,3330,3330,0
20250321,100500,47681535,3330,3330,3330,3330,0
20250321,100400,47681535,3330,3330,3330,3330,0
20250321,100300,47681535,3330,3330,3330,3330,0
20250321,100200,47681535,3330,3330,3330,3330,0
20250321,100100,47681535,3330,3330,3330,3330,0
20250321,100000,47681535,3330,3330,3330,3330,0
20250321,095900,47681535,3330,3330,3330,3330,20
20250321,095800,47614935,3335,3335,3335,3335,0
20250321,095700,47614935,3335,3335,3335,3335,0
20250321,095600,47614935,3335,3335,3335,3335,5
20250321,095500,47598260,3335,3335,3335,3335,0
20250321,095400,47598260,3335,3335,3335,3335,0
20250321,095300,47598260,3335,3335,3335,3335,0
20250321,095200,47598260,3335,3335,3335,3335,4
20250321,095100,47584920,3320,3320,3320,3320,0
20250321,095000,47584920,3320,3320,3320,3320,0
20250321,094900,47584920,3320,3320,3320,3320,0
20250321,094800,47584920,3320,3320,3320,3320,0
20250321,094700,47584920,3320,3325,3325,3320,1000
20250321,094600,44263250,3330,3330,3330,3330,0
20250321,094500,44263250,3330,3330,3330,3330,266
20250321,094400,43377470,3325,3325,3325,3325,0
20250321,094300,43377470,3325,3325,3325,3325,55
20250321,094200,43194595,3330,3330,3330,3330,0
20250321,094100,43194595,3330,3330,3330,3330,10
20250321,094000,43161295,3325,3325,3325,3325,700
20250321,093900,40833795,3330,3330,3330,3330,0
20250321,093800,40833795,3330,3330,3330,3330,0
20250321,093700,40833795,3330,3330,3330,3330,0
20250321,093600,40833795,3330,3330,3330,3330,0
20250321,093500,40833795,3330,3330,3330,3330,50
20250321,093400,40667295,3330,3325,3330,3325,154
20250321,093300,40154480,3330,3330,3330,3330,3
20250321,093200,40144490,3330,3330,3330,3330,2
20250321,093100,40137830,3310,3310,3310,3310,0
20250321,093000,40137830,3310,3320,3320,3310,4743
20250321,092900,24433320,3310,3310,3310,3310,0
20250321,092800,24433320,3310,3310,3310,3310,0
20250321,092700,24433320,3310,3315,3315,3310,1571
20250321,092600,19229130,3330,3330,3330,3330,1000
20250321,092500,15899130,3330,3325,3330,3320,1836
20250321,092400,9803095,3325,3325,3325,3325,0
20250321,092300,9803095,3325,3325,3325,3325,0
20250321,092200,9803095,3325,3325,3325,3325,0
20250321,092100,9803095,3325,3325,3325,3325,0
20250321,092000,9803095,3325,3325,3325,3325,0
20250321,091900,9803095,3325,3325,3325,3325,0
20250321,091800,9803095,3325,3330,3330,3325,1687
20250321,091700,4186895,3330,3330,3330,3330,0
20250321,091600,4186895,3330,3330,3330,3330,0
20250321,091500,4186895,3330,3330,3330,3330,0
20250321,091400,4186895,3330,3330,3330,3330,16
20250321,091300,4133615,3345,3345,3345,3345,530
20250321,091200,2360765,3345,3345,3345,3345,300
20250321,091100,1357265,3345,3345,3345,3345,0
20250321,091000,1357265,3345,3345,3345,3345,0
20250321,090900,1357265,3345,3345,3345,3345,0
20250321,090800,1357265,3345,3345,3345,3345,2
20250321,090700,1350575,3330,3330,3330,3330,0
20250321,090600,1350575,3330,3335,3335,3330,76
20250321,090500,1097190,3350,3350,3350,3350,10
20250321,090400,1063690,3350,3350,3350,3350,0
20250321,090300,1063690,3350,3340,3350,3335,8
20250321,090200,1036965,3350,3345,3350,3345,150
20250321,090100,535210,3350,3350,3350,3350,2
20250321,090000,528510,3345,3345,3345,3345,158