KissMeData/036670/min/candle-20250320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250320,192300,49556480,6450,6450,6450,6450,150
20250320,192200,49556480,6450,6450,6450,6450,0
20250320,192100,49556480,6450,6450,6450,6450,0
20250320,192000,49556480,6450,6450,6450,6450,0
20250320,191900,49556480,6450,6450,6450,6450,0
20250320,191800,49556480,6450,6450,6450,6450,0
20250320,191700,49556480,6450,6450,6450,6450,0
20250320,191600,49556480,6450,6450,6450,6450,0
20250320,191500,49556480,6450,6450,6450,6450,0
20250320,191400,49556480,6450,6450,6450,6450,0
20250320,191300,49556480,6450,6450,6450,6450,0
20250320,191200,49556480,6450,6450,6450,6450,0
20250320,191100,49556480,6450,6450,6450,6450,0
20250320,191000,49556480,6450,6450,6450,6450,0
20250320,190900,49556480,6450,6450,6450,6450,0
20250320,190800,49556480,6450,6450,6450,6450,0
20250320,190700,49556480,6450,6450,6450,6450,0
20250320,190600,49556480,6450,6450,6450,6450,0
20250320,190500,49556480,6450,6450,6450,6450,0
20250320,190400,49556480,6450,6450,6450,6450,0
20250320,190300,49556480,6450,6450,6450,6450,0
20250320,190200,49556480,6450,6450,6450,6450,0
20250320,190100,49556480,6450,6450,6450,6450,0
20250320,190000,49556480,6450,6450,6450,6450,0
20250320,185900,49556480,6450,6450,6450,6450,0
20250320,185800,49556480,6450,6450,6450,6450,0
20250320,185700,49556480,6450,6450,6450,6450,0
20250320,185600,49556480,6450,6450,6450,6450,0
20250320,185500,49556480,6450,6450,6450,6450,0
20250320,185400,49556480,6450,6450,6450,6450,0
20250320,185300,49556480,6450,6450,6450,6450,150
20250320,185200,49556480,6450,6450,6450,6450,0
20250320,185100,49556480,6450,6450,6450,6450,0
20250320,185000,49556480,6450,6450,6450,6450,0
20250320,184900,49556480,6450,6450,6450,6450,0
20250320,184800,49556480,6450,6450,6450,6450,0
20250320,184700,49556480,6450,6450,6450,6450,0
20250320,184600,49556480,6450,6450,6450,6450,0
20250320,184500,49556480,6450,6450,6450,6450,0
20250320,184400,49556480,6450,6450,6450,6450,0
20250320,184300,49556480,6450,6450,6450,6450,0
20250320,184200,49556480,6450,6450,6450,6450,0
20250320,184100,49556480,6450,6450,6450,6450,0
20250320,184000,49556480,6450,6450,6450,6450,0
20250320,183900,49556480,6450,6450,6450,6450,0
20250320,183800,49556480,6450,6450,6450,6450,0
20250320,183700,49556480,6450,6450,6450,6450,0
20250320,183600,49556480,6450,6450,6450,6450,0
20250320,183500,49556480,6450,6450,6450,6450,0
20250320,183400,49556480,6450,6450,6450,6450,0
20250320,183300,49556480,6450,6450,6450,6450,0
20250320,183200,49556480,6450,6450,6450,6450,0
20250320,183100,49556480,6450,6450,6450,6450,0
20250320,183000,49556480,6450,6450,6450,6450,0
20250320,182900,49556480,6450,6450,6450,6450,0
20250320,182800,49556480,6450,6450,6450,6450,0
20250320,182700,49556480,6450,6450,6450,6450,0
20250320,182600,49556480,6450,6450,6450,6450,0
20250320,182500,49556480,6450,6450,6450,6450,0
20250320,182400,49556480,6450,6450,6450,6450,0
20250320,182300,49556480,6450,6450,6450,6450,150
20250320,182200,49556480,6450,6450,6450,6450,0
20250320,182100,49556480,6450,6450,6450,6450,0
20250320,182000,49556480,6450,6450,6450,6450,0
20250320,181900,49556480,6450,6450,6450,6450,0
20250320,181800,49556480,6450,6450,6450,6450,0
20250320,181700,49556480,6450,6450,6450,6450,0
20250320,181600,49556480,6450,6450,6450,6450,0
20250320,181500,49556480,6450,6450,6450,6450,0
20250320,181400,49556480,6450,6450,6450,6450,0
20250320,181300,49556480,6450,6450,6450,6450,0
20250320,181200,49556480,6450,6450,6450,6450,0
20250320,181100,49556480,6450,6450,6450,6450,0
20250320,181000,49556480,6450,6450,6450,6450,0
20250320,180900,49556480,6450,6450,6450,6450,0
20250320,180800,49556480,6450,6450,6450,6450,0
20250320,180700,49556480,6450,6450,6450,6450,0
20250320,180600,49556480,6450,6450,6450,6450,0
20250320,180500,49556480,6450,6450,6450,6450,0
20250320,180400,49556480,6450,6450,6450,6450,0
20250320,180300,49556480,6450,6450,6450,6450,0
20250320,180200,49556480,6450,6450,6450,6450,0
20250320,180100,49556480,6450,6450,6450,6450,0
20250320,180000,49556480,6450,6450,6450,6450,0
20250320,175900,49556480,6450,6450,6450,6450,0
20250320,175800,49556480,6450,6450,6450,6450,0
20250320,175700,49556480,6450,6450,6450,6450,0
20250320,175600,49556480,6450,6450,6450,6450,0
20250320,175500,49556480,6450,6450,6450,6450,0
20250320,175400,49556480,6450,6450,6450,6450,0
20250320,175300,49556480,6450,6450,6450,6450,150
20250320,175200,49556480,6450,6450,6450,6450,0
20250320,175100,49556480,6450,6450,6450,6450,0
20250320,175000,49556480,6450,6450,6450,6450,0
20250320,174900,49556480,6450,6450,6450,6450,0
20250320,174800,49556480,6450,6450,6450,6450,0
20250320,174700,49556480,6450,6450,6450,6450,0
20250320,174600,49556480,6450,6450,6450,6450,0
20250320,174500,49556480,6450,6450,6450,6450,0
20250320,174400,49556480,6450,6450,6450,6450,0
20250320,174300,49556480,6450,6450,6450,6450,0
20250320,174200,49556480,6450,6450,6450,6450,0
20250320,174100,49556480,6450,6450,6450,6450,0
20250320,174000,49556480,6450,6450,6450,6450,0
20250320,173900,49556480,6450,6450,6450,6450,0
20250320,173800,49556480,6450,6450,6450,6450,0
20250320,173700,49556480,6450,6450,6450,6450,0
20250320,173600,49556480,6450,6450,6450,6450,0
20250320,173500,49556480,6450,6450,6450,6450,0
20250320,173400,49556480,6450,6450,6450,6450,0
20250320,173300,49556480,6450,6450,6450,6450,0
20250320,173200,49556480,6450,6450,6450,6450,0
20250320,173100,49556480,6450,6450,6450,6450,0
20250320,173000,49556480,6450,6450,6450,6450,0
20250320,172900,49556480,6450,6450,6450,6450,0
20250320,172800,49556480,6450,6450,6450,6450,0
20250320,172700,49556480,6450,6450,6450,6450,0
20250320,172600,49556480,6450,6450,6450,6450,0
20250320,172500,49556480,6450,6450,6450,6450,0
20250320,172400,49556480,6450,6450,6450,6450,0
20250320,172300,49556480,6450,6450,6450,6450,150
20250320,172200,49556480,6450,6450,6450,6450,0
20250320,172100,49556480,6450,6450,6450,6450,0
20250320,172000,49556480,6450,6450,6450,6450,0
20250320,171900,49556480,6450,6450,6450,6450,0
20250320,171800,49556480,6450,6450,6450,6450,0
20250320,171700,49556480,6450,6450,6450,6450,0
20250320,171600,49556480,6450,6450,6450,6450,0
20250320,171500,49556480,6450,6450,6450,6450,0
20250320,171400,49556480,6450,6450,6450,6450,0
20250320,171300,49556480,6450,6450,6450,6450,0
20250320,171200,49556480,6450,6450,6450,6450,0
20250320,171100,49556480,6450,6450,6450,6450,0
20250320,171000,49556480,6450,6450,6450,6450,0
20250320,170900,49556480,6450,6450,6450,6450,0
20250320,170800,49556480,6450,6450,6450,6450,0
20250320,170700,49556480,6450,6450,6450,6450,0
20250320,170600,49556480,6450,6450,6450,6450,0
20250320,170500,49556480,6450,6450,6450,6450,0
20250320,170400,49556480,6450,6450,6450,6450,0
20250320,170300,49556480,6450,6450,6450,6450,0
20250320,170200,49556480,6450,6450,6450,6450,0
20250320,170100,49556480,6450,6450,6450,6450,0
20250320,170000,49556480,6450,6450,6450,6450,0
20250320,165900,49556480,6450,6450,6450,6450,0
20250320,165800,49556480,6450,6450,6450,6450,0
20250320,165700,49556480,6450,6450,6450,6450,0
20250320,165600,49556480,6450,6450,6450,6450,0
20250320,165500,49556480,6450,6450,6450,6450,0
20250320,165400,49556480,6450,6450,6450,6450,0
20250320,165300,49556480,6450,6450,6450,6450,150
20250320,165200,49556480,6450,6450,6450,6450,0
20250320,165100,49556480,6450,6450,6450,6450,0
20250320,165000,49556480,6450,6450,6450,6450,0
20250320,164900,49556480,6450,6450,6450,6450,0
20250320,164800,49556480,6450,6450,6450,6450,0
20250320,164700,49556480,6450,6450,6450,6450,0
20250320,164600,49556480,6450,6450,6450,6450,0
20250320,164500,49556480,6450,6450,6450,6450,0
20250320,164400,49556480,6450,6450,6450,6450,0
20250320,164300,49556480,6450,6450,6450,6450,0
20250320,164200,49556480,6450,6450,6450,6450,0
20250320,164100,49556480,6450,6450,6450,6450,0
20250320,164000,49556480,6450,6450,6450,6450,0
20250320,163900,49556480,6450,6450,6450,6450,0
20250320,163800,49556480,6450,6450,6450,6450,0
20250320,163700,49556480,6450,6450,6450,6450,0
20250320,163600,49556480,6450,6450,6450,6450,0
20250320,163500,49556480,6450,6450,6450,6450,0
20250320,163400,49556480,6450,6450,6450,6450,0
20250320,163300,49556480,6450,6450,6450,6450,0
20250320,163200,49556480,6450,6450,6450,6450,0
20250320,163100,49556480,6450,6450,6450,6450,0
20250320,163000,49556480,6450,6450,6450,6450,0
20250320,162900,49556480,6450,6450,6450,6450,0
20250320,162800,49556480,6450,6450,6450,6450,0
20250320,162700,49556480,6450,6450,6450,6450,0
20250320,162600,49556480,6450,6450,6450,6450,0
20250320,162500,49556480,6450,6450,6450,6450,0
20250320,162400,49556480,6450,6450,6450,6450,0
20250320,162300,49556480,6450,6450,6450,6450,150
20250320,162200,49556480,6450,6450,6450,6450,0
20250320,162100,49556480,6450,6450,6450,6450,0
20250320,162000,49556480,6450,6450,6450,6450,0
20250320,161900,49556480,6450,6450,6450,6450,0
20250320,161800,49556480,6450,6450,6450,6450,0
20250320,161700,49556480,6450,6450,6450,6450,0
20250320,161600,49556480,6450,6450,6450,6450,0
20250320,161500,49556480,6450,6450,6450,6450,0
20250320,161400,49556480,6450,6450,6450,6450,0
20250320,161300,49556480,6450,6450,6450,6450,0
20250320,161200,49556480,6450,6450,6450,6450,0
20250320,161100,49556480,6450,6450,6450,6450,0
20250320,161000,49556480,6450,6450,6450,6450,0
20250320,160900,49556480,6450,6450,6450,6450,0
20250320,160800,49556480,6450,6450,6450,6450,0
20250320,160700,49556480,6450,6450,6450,6450,0
20250320,160600,49556480,6450,6450,6450,6450,0
20250320,160500,49556480,6450,6450,6450,6450,0
20250320,160400,49556480,6450,6450,6450,6450,0
20250320,160300,49556480,6450,6450,6450,6450,0
20250320,160200,49556480,6450,6450,6450,6450,0
20250320,160100,49556480,6450,6450,6450,6450,0
20250320,160000,49556480,6450,6450,6450,6450,0
20250320,155900,49556480,6450,6450,6450,6450,0
20250320,155800,49556480,6450,6450,6450,6450,0
20250320,155700,49556480,6450,6450,6450,6450,0
20250320,155600,49556480,6450,6450,6450,6450,0
20250320,155500,49556480,6450,6450,6450,6450,0
20250320,155400,49556480,6450,6450,6450,6450,0
20250320,155300,49556480,6450,6450,6450,6450,150
20250320,155200,49556480,6450,6450,6450,6450,0
20250320,155100,49556480,6450,6450,6450,6450,0
20250320,155000,49556480,6450,6450,6450,6450,0
20250320,154900,49556480,6450,6450,6450,6450,0
20250320,154800,49556480,6450,6450,6450,6450,0
20250320,154700,49556480,6450,6450,6450,6450,0
20250320,154600,49556480,6450,6450,6450,6450,0
20250320,154500,49556480,6450,6450,6450,6450,0
20250320,154400,49556480,6450,6450,6450,6450,0
20250320,154300,49556480,6450,6450,6450,6450,0
20250320,154200,49556480,6450,6450,6450,6450,0
20250320,154100,49556480,6450,6450,6450,6450,0
20250320,154000,49556480,6450,6450,6450,6450,0
20250320,153900,49556480,6450,6450,6450,6450,0
20250320,153800,49556480,6450,6450,6450,6450,0
20250320,153700,49556480,6450,6450,6450,6450,0
20250320,153600,49556480,6450,6450,6450,6450,0
20250320,153500,49556480,6450,6450,6450,6450,0
20250320,153400,49556480,6450,6450,6450,6450,0
20250320,153300,49556480,6450,6450,6450,6450,0
20250320,153200,49556480,6450,6450,6450,6450,0
20250320,153100,49556480,6450,6450,6450,6450,0
20250320,153000,49556480,6450,6450,6450,6450,150
20250320,152900,48588980,6450,6450,6450,6450,0
20250320,152800,48588980,6450,6450,6450,6450,0
20250320,152700,48588980,6450,6450,6450,6450,0
20250320,152600,48588980,6450,6450,6450,6450,0
20250320,152500,48588980,6450,6450,6450,6450,0
20250320,152400,48588980,6450,6450,6450,6450,0
20250320,152300,48588980,6450,6450,6450,6450,0
20250320,152200,48588980,6450,6450,6450,6450,0
20250320,152100,48588980,6450,6450,6450,6450,0
20250320,152000,48588980,6450,6450,6450,6450,0
20250320,151900,48588980,6450,6450,6450,6450,0
20250320,151800,48588980,6450,6450,6450,6450,0
20250320,151700,48588980,6450,6450,6450,6450,0
20250320,151600,48588980,6450,6450,6450,6450,6
20250320,151500,48550280,6460,6460,6460,6460,0
20250320,151400,48550280,6460,6460,6460,6460,0
20250320,151300,48550280,6460,6460,6460,6460,0
20250320,151200,48550280,6460,6460,6460,6460,0
20250320,151100,48550280,6460,6460,6460,6460,0
20250320,151000,48550280,6460,6450,6460,6450,3
20250320,150900,48530920,6400,6440,6460,6400,88
20250320,150800,47964110,6440,6440,6440,6440,0
20250320,150700,47964110,6440,6440,6440,6440,0
20250320,150600,47964110,6440,6440,6440,6440,0
20250320,150500,47964110,6440,6440,6440,6440,0
20250320,150400,47964110,6440,6440,6440,6440,0
20250320,150300,47964110,6440,6440,6440,6440,0
20250320,150200,47964110,6440,6440,6440,6440,0
20250320,150100,47964110,6440,6440,6440,6440,0
20250320,150000,47964110,6440,6440,6440,6440,0
20250320,145900,47964110,6440,6440,6440,6440,0
20250320,145800,47964110,6440,6440,6440,6440,0
20250320,145700,47964110,6440,6440,6440,6440,0
20250320,145600,47964110,6440,6440,6440,6440,0
20250320,145500,47964110,6440,6440,6440,6440,1
20250320,145400,47957670,6400,6400,6400,6400,0
20250320,145300,47957670,6400,6400,6400,6400,0
20250320,145200,47957670,6400,6400,6400,6400,400
20250320,145100,45397670,6440,6440,6440,6440,1
20250320,145000,45391230,6400,6400,6400,6400,0
20250320,144900,45391230,6400,6400,6400,6400,200
20250320,144800,44111230,6450,6450,6450,6450,0
20250320,144700,44111230,6450,6450,6450,6450,0
20250320,144600,44111230,6450,6450,6450,6450,0
20250320,144500,44111230,6450,6450,6450,6450,0
20250320,144400,44111230,6450,6450,6450,6450,0
20250320,144300,44111230,6450,6450,6450,6450,0
20250320,144200,44111230,6450,6450,6450,6450,0
20250320,144100,44111230,6450,6450,6450,6450,0
20250320,144000,44111230,6450,6450,6450,6450,0
20250320,143900,44111230,6450,6450,6450,6450,2
20250320,143800,44098330,6460,6460,6460,6460,0
20250320,143700,44098330,6460,6420,6460,6420,1556
20250320,143600,34074360,6410,6410,6410,6410,0
20250320,143500,34074360,6410,6410,6410,6410,0
20250320,143400,34074360,6410,6410,6410,6410,2
20250320,143300,34061540,6420,6410,6420,6410,5
20250320,143200,34029470,6410,6410,6410,6410,0
20250320,143100,34029470,6410,6410,6410,6410,0
20250320,143000,34029470,6410,6410,6410,6410,0
20250320,142900,34029470,6410,6410,6410,6410,0
20250320,142800,34029470,6410,6410,6410,6410,0
20250320,142700,34029470,6410,6410,6410,6410,0
20250320,142600,34029470,6410,6410,6410,6410,0
20250320,142500,34029470,6410,6410,6410,6410,0
20250320,142400,34029470,6410,6410,6410,6410,0
20250320,142300,34029470,6410,6410,6410,6410,0
20250320,142200,34029470,6410,6410,6410,6410,0
20250320,142100,34029470,6410,6410,6410,6410,0
20250320,142000,34029470,6410,6410,6410,6410,1
20250320,141900,34023060,6420,6420,6420,6420,0
20250320,141800,34023060,6420,6420,6420,6420,0
20250320,141700,34023060,6420,6420,6420,6420,1
20250320,141600,34016640,6390,6390,6390,6390,7
20250320,141500,33971910,6390,6390,6390,6390,8
20250320,141400,33920790,6390,6390,6390,6390,1
20250320,141300,33914400,6420,6420,6420,6420,0
20250320,141200,33914400,6420,6420,6420,6420,0
20250320,141100,33914400,6420,6420,6420,6420,0
20250320,141000,33914400,6420,6420,6420,6420,0
20250320,140900,33914400,6420,6420,6420,6420,0
20250320,140800,33914400,6420,6420,6420,6420,0
20250320,140700,33914400,6420,6420,6420,6420,0
20250320,140600,33914400,6420,6420,6420,6420,0
20250320,140500,33914400,6420,6420,6420,6420,0
20250320,140400,33914400,6420,6420,6420,6420,0
20250320,140300,33914400,6420,6420,6420,6420,3
20250320,140200,33895140,6390,6390,6390,6390,0
20250320,140100,33895140,6390,6390,6390,6390,0
20250320,140000,33895140,6390,6390,6390,6390,290
20250320,135900,32042040,6390,6390,6390,6390,0
20250320,135800,32042040,6390,6390,6390,6390,0
20250320,135700,32042040,6390,6390,6390,6390,18
20250320,135600,31927020,6420,6420,6420,6420,0
20250320,135500,31927020,6420,6420,6420,6420,0
20250320,135400,31927020,6420,6420,6420,6420,0
20250320,135300,31927020,6420,6420,6420,6420,0
20250320,135200,31927020,6420,6420,6420,6420,0
20250320,135100,31927020,6420,6420,6420,6420,0
20250320,135000,31927020,6420,6420,6420,6420,0
20250320,134900,31927020,6420,6420,6420,6420,0
20250320,134800,31927020,6420,6420,6420,6420,0
20250320,134700,31927020,6420,6420,6420,6420,0
20250320,134600,31927020,6420,6420,6420,6420,0
20250320,134500,31927020,6420,6420,6420,6420,0
20250320,134400,31927020,6420,6420,6420,6420,0
20250320,134300,31927020,6420,6420,6420,6420,0
20250320,134200,31927020,6420,6420,6420,6420,0
20250320,134100,31927020,6420,6420,6420,6420,0
20250320,134000,31927020,6420,6420,6420,6420,0
20250320,133900,31927020,6420,6420,6420,6420,0
20250320,133800,31927020,6420,6420,6420,6420,0
20250320,133700,31927020,6420,6420,6420,6420,0
20250320,133600,31927020,6420,6420,6420,6420,4
20250320,133500,31901340,6420,6420,6420,6420,3
20250320,133400,31882080,6430,6430,6430,6430,0
20250320,133300,31882080,6430,6430,6430,6430,0
20250320,133200,31882080,6430,6430,6430,6430,0
20250320,133100,31882080,6430,6430,6430,6430,0
20250320,133000,31882080,6430,6430,6430,6430,10
20250320,132900,31817780,6440,6440,6440,6440,0
20250320,132800,31817780,6440,6440,6440,6440,0
20250320,132700,31817780,6440,6440,6440,6440,0
20250320,132600,31817780,6440,6440,6440,6440,0
20250320,132500,31817780,6440,6440,6440,6440,1
20250320,132400,31811340,6390,6390,6390,6390,0
20250320,132300,31811340,6390,6410,6410,6390,1000
20250320,132200,25413690,6440,6440,6440,6440,0
20250320,132100,25413690,6440,6440,6440,6440,0
20250320,132000,25413690,6440,6430,6440,6430,2
20250320,131900,25400820,6440,6440,6440,6440,0
20250320,131800,25400820,6440,6440,6440,6440,0
20250320,131700,25400820,6440,6440,6440,6440,0
20250320,131600,25400820,6440,6440,6440,6440,0
20250320,131500,25400820,6440,6440,6440,6440,0
20250320,131400,25400820,6440,6440,6440,6440,0
20250320,131300,25400820,6440,6440,6440,6440,0
20250320,131200,25400820,6440,6440,6440,6440,0
20250320,131100,25400820,6440,6440,6440,6440,0
20250320,131000,25400820,6440,6440,6440,6440,0
20250320,130900,25400820,6440,6440,6440,6440,1
20250320,130800,25394380,6440,6440,6440,6440,0
20250320,130700,25394380,6440,6440,6440,6440,0
20250320,130600,25394380,6440,6440,6440,6440,0
20250320,130500,25394380,6440,6440,6440,6440,0
20250320,130400,25394380,6440,6440,6440,6440,0
20250320,130300,25394380,6440,6440,6440,6440,0
20250320,130200,25394380,6440,6440,6440,6440,0
20250320,130100,25394380,6440,6440,6440,6440,0
20250320,130000,25394380,6440,6440,6440,6440,0
20250320,125900,25394380,6440,6440,6440,6440,0
20250320,125800,25394380,6440,6440,6440,6440,3
20250320,125700,25375060,6450,6450,6450,6450,0
20250320,125600,25375060,6450,6450,6450,6450,0
20250320,125500,25375060,6450,6450,6450,6450,0
20250320,125400,25375060,6450,6450,6450,6450,0
20250320,125300,25375060,6450,6440,6450,6440,11
20250320,125200,25304210,6440,6440,6440,6440,0
20250320,125100,25304210,6440,6440,6440,6440,801
20250320,125000,20145770,6400,6400,6400,6400,10
20250320,124900,20081770,6440,6440,6440,6440,0
20250320,124800,20081770,6440,6440,6440,6440,0
20250320,124700,20081770,6440,6440,6440,6440,0
20250320,124600,20081770,6440,6440,6440,6440,0
20250320,124500,20081770,6440,6440,6440,6440,0
20250320,124400,20081770,6440,6440,6440,6440,0
20250320,124300,20081770,6440,6440,6440,6440,0
20250320,124200,20081770,6440,6440,6440,6440,0
20250320,124100,20081770,6440,6440,6440,6440,0
20250320,124000,20081770,6440,6440,6440,6440,0
20250320,123900,20081770,6440,6440,6440,6440,0
20250320,123800,20081770,6440,6440,6440,6440,0
20250320,123700,20081770,6440,6440,6440,6440,0
20250320,123600,20081770,6440,6440,6440,6440,0
20250320,123500,20081770,6440,6440,6440,6440,0
20250320,123400,20081770,6440,6440,6440,6440,0
20250320,123300,20081770,6440,6440,6440,6440,0
20250320,123200,20081770,6440,6440,6440,6440,10
20250320,123100,20017370,6440,6410,6440,6410,91
20250320,123000,19434030,6410,6410,6410,6410,0
20250320,122900,19434030,6410,6410,6410,6410,0
20250320,122800,19434030,6410,6410,6410,6410,0
20250320,122700,19434030,6410,6410,6410,6410,0
20250320,122600,19434030,6410,6410,6410,6410,0
20250320,122500,19434030,6410,6410,6410,6410,0
20250320,122400,19434030,6410,6410,6410,6410,291
20250320,122300,17568720,6420,6420,6420,6420,0
20250320,122200,17568720,6420,6420,6420,6420,10
20250320,122100,17504520,6420,6420,6420,6420,0
20250320,122000,17504520,6420,6420,6420,6420,108
20250320,121900,16811160,6440,6430,6440,6430,6
20250320,121800,16772570,6420,6420,6420,6420,95
20250320,121700,16162670,6430,6430,6430,6430,0
20250320,121600,16162670,6430,6430,6430,6430,0
20250320,121500,16162670,6430,6430,6430,6430,55
20250320,121400,15809020,6440,6440,6440,6440,0
20250320,121300,15809020,6440,6440,6440,6440,0
20250320,121200,15809020,6440,6440,6440,6440,0
20250320,121100,15809020,6440,6440,6440,6440,0
20250320,121000,15809020,6440,6440,6440,6440,0
20250320,120900,15809020,6440,6440,6440,6440,0
20250320,120800,15809020,6440,6440,6440,6440,0
20250320,120700,15809020,6440,6440,6440,6440,0
20250320,120600,15809020,6440,6440,6440,6440,0
20250320,120500,15809020,6440,6440,6440,6440,6
20250320,120400,15770380,6440,6440,6440,6440,0
20250320,120300,15770380,6440,6440,6440,6440,0
20250320,120200,15770380,6440,6440,6440,6440,0
20250320,120100,15770380,6440,6440,6440,6440,0
20250320,120000,15770380,6440,6440,6440,6440,0
20250320,115900,15770380,6440,6440,6440,6440,0
20250320,115800,15770380,6440,6440,6440,6440,0
20250320,115700,15770380,6440,6440,6440,6440,0
20250320,115600,15770380,6440,6440,6440,6440,0
20250320,115500,15770380,6440,6440,6440,6440,0
20250320,115400,15770380,6440,6440,6440,6440,0
20250320,115300,15770380,6440,6440,6440,6440,1
20250320,115200,15763940,6430,6430,6430,6430,0
20250320,115100,15763940,6430,6430,6430,6430,0
20250320,115000,15763940,6430,6430,6430,6430,0
20250320,114900,15763940,6430,6430,6430,6430,0
20250320,114800,15763940,6430,6430,6430,6430,0
20250320,114700,15763940,6430,6430,6430,6430,0
20250320,114600,15763940,6430,6430,6430,6430,15
20250320,114500,15667490,6430,6430,6430,6430,0
20250320,114400,15667490,6430,6430,6430,6430,0
20250320,114300,15667490,6430,6430,6430,6430,0
20250320,114200,15667490,6430,6430,6430,6430,0
20250320,114100,15667490,6430,6430,6430,6430,0
20250320,114000,15667490,6430,6430,6430,6430,0
20250320,113900,15667490,6430,6430,6430,6430,0
20250320,113800,15667490,6430,6430,6430,6430,0
20250320,113700,15667490,6430,6430,6430,6430,0
20250320,113600,15667490,6430,6430,6430,6430,0
20250320,113500,15667490,6430,6430,6430,6430,80
20250320,113400,15153090,6430,6430,6430,6430,100
20250320,113300,14510090,6430,6430,6430,6430,0
20250320,113200,14510090,6430,6430,6430,6430,0
20250320,113100,14510090,6430,6430,6430,6430,0
20250320,113000,14510090,6430,6430,6430,6430,10
20250320,112900,14445790,6430,6430,6430,6430,0
20250320,112800,14445790,6430,6430,6430,6430,0
20250320,112700,14445790,6430,6430,6430,6430,0
20250320,112600,14445790,6430,6430,6430,6430,0
20250320,112500,14445790,6430,6430,6430,6430,0
20250320,112400,14445790,6430,6430,6430,6430,0
20250320,112300,14445790,6430,6430,6430,6430,0
20250320,112200,14445790,6430,6430,6430,6430,0
20250320,112100,14445790,6430,6430,6430,6430,0
20250320,112000,14445790,6430,6430,6430,6430,0
20250320,111900,14445790,6430,6430,6430,6430,0
20250320,111800,14445790,6430,6430,6430,6430,0
20250320,111700,14445790,6430,6430,6430,6430,0
20250320,111600,14445790,6430,6430,6430,6430,0
20250320,111500,14445790,6430,6430,6430,6430,0
20250320,111400,14445790,6430,6430,6430,6430,0
20250320,111300,14445790,6430,6430,6430,6430,0
20250320,111200,14445790,6430,6430,6430,6430,0
20250320,111100,14445790,6430,6430,6430,6430,0
20250320,111000,14445790,6430,6430,6430,6430,0
20250320,110900,14445790,6430,6430,6430,6430,0
20250320,110800,14445790,6430,6430,6430,6430,0
20250320,110700,14445790,6430,6430,6430,6430,0
20250320,110600,14445790,6430,6430,6430,6430,0
20250320,110500,14445790,6430,6430,6430,6430,0
20250320,110400,14445790,6430,6430,6430,6430,0
20250320,110300,14445790,6430,6430,6430,6430,0
20250320,110200,14445790,6430,6430,6430,6430,0
20250320,110100,14445790,6430,6430,6430,6430,0
20250320,110000,14445790,6430,6430,6430,6430,0
20250320,105900,14445790,6430,6430,6430,6430,0
20250320,105800,14445790,6430,6430,6430,6430,0
20250320,105700,14445790,6430,6430,6430,6430,0
20250320,105600,14445790,6430,6430,6430,6430,0
20250320,105500,14445790,6430,6430,6430,6430,0
20250320,105400,14445790,6430,6430,6430,6430,0
20250320,105300,14445790,6430,6430,6430,6430,0
20250320,105200,14445790,6430,6430,6430,6430,0
20250320,105100,14445790,6430,6430,6430,6430,10
20250320,105000,14381490,6430,6430,6430,6430,13
20250320,104900,14297900,6440,6440,6440,6440,0
20250320,104800,14297900,6440,6440,6440,6440,0
20250320,104700,14297900,6440,6440,6440,6440,0
20250320,104600,14297900,6440,6440,6440,6440,0
20250320,104500,14297900,6440,6440,6440,6440,0
20250320,104400,14297900,6440,6440,6440,6440,0
20250320,104300,14297900,6440,6440,6440,6440,0
20250320,104200,14297900,6440,6440,6440,6440,0
20250320,104100,14297900,6440,6440,6440,6440,0
20250320,104000,14297900,6440,6440,6440,6440,0
20250320,103900,14297900,6440,6440,6440,6440,0
20250320,103800,14297900,6440,6440,6440,6440,18
20250320,103700,14181980,6440,6440,6440,6440,0
20250320,103600,14181980,6440,6440,6440,6440,0
20250320,103500,14181980,6440,6440,6440,6440,0
20250320,103400,14181980,6440,6440,6440,6440,0
20250320,103300,14181980,6440,6440,6440,6440,0
20250320,103200,14181980,6440,6440,6440,6440,0
20250320,103100,14181980,6440,6440,6440,6440,2
20250320,103000,14169100,6440,6430,6440,6430,8
20250320,102900,14117640,6400,6400,6400,6400,0
20250320,102800,14117640,6400,6400,6400,6400,0
20250320,102700,14117640,6400,6400,6400,6400,74
20250320,102600,13644040,6400,6430,6430,6400,1000
20250320,102500,7236620,6440,6440,6440,6440,243
20250320,102400,5671700,6450,6450,6450,6450,0
20250320,102300,5671700,6450,6450,6450,6450,102
20250320,102200,5013800,6450,6450,6450,6450,0
20250320,102100,5013800,6450,6450,6450,6450,54
20250320,102000,4665500,6450,6450,6450,6450,0
20250320,101900,4665500,6450,6450,6450,6450,0
20250320,101800,4665500,6450,6450,6450,6450,1
20250320,101700,4659050,6450,6450,6450,6450,0
20250320,101600,4659050,6450,6450,6450,6450,0
20250320,101500,4659050,6450,6450,6450,6450,0
20250320,101400,4659050,6450,6450,6450,6450,0
20250320,101300,4659050,6450,6450,6450,6450,0
20250320,101200,4659050,6450,6450,6450,6450,0
20250320,101100,4659050,6450,6450,6450,6450,0
20250320,101000,4659050,6450,6450,6450,6450,0
20250320,100900,4659050,6450,6450,6450,6450,0
20250320,100800,4659050,6450,6450,6450,6450,0
20250320,100700,4659050,6450,6450,6450,6450,0
20250320,100600,4659050,6450,6450,6450,6450,0
20250320,100500,4659050,6450,6450,6450,6450,0
20250320,100400,4659050,6450,6450,6450,6450,26
20250320,100300,4491350,6460,6460,6460,6460,0
20250320,100200,4491350,6460,6460,6460,6460,0
20250320,100100,4491350,6460,6460,6460,6460,0
20250320,100000,4491350,6460,6460,6460,6460,23
20250320,095900,4342770,6460,6460,6460,6460,0
20250320,095800,4342770,6460,6460,6460,6460,0
20250320,095700,4342770,6460,6460,6460,6460,0
20250320,095600,4342770,6460,6460,6460,6460,2
20250320,095500,4329850,6460,6460,6460,6460,0
20250320,095400,4329850,6460,6460,6460,6460,1
20250320,095300,4323390,6460,6460,6460,6460,0
20250320,095200,4323390,6460,6460,6460,6460,0
20250320,095100,4323390,6460,6460,6460,6460,0
20250320,095000,4323390,6460,6460,6460,6460,0
20250320,094900,4323390,6460,6460,6460,6460,0
20250320,094800,4323390,6460,6460,6460,6460,0
20250320,094700,4323390,6460,6460,6460,6460,1
20250320,094600,4316930,6460,6460,6460,6460,0
20250320,094500,4316930,6460,6460,6460,6460,0
20250320,094400,4316930,6460,6460,6460,6460,11
20250320,094300,4245870,6450,6450,6450,6450,0
20250320,094200,4245870,6450,6450,6450,6450,4
20250320,094100,4220070,6440,6440,6440,6440,0
20250320,094000,4220070,6440,6450,6450,6440,22
20250320,093900,4078190,6460,6460,6460,6460,0
20250320,093800,4078190,6460,6460,6460,6460,0
20250320,093700,4078190,6460,6460,6460,6460,0
20250320,093600,4078190,6460,6460,6460,6460,0
20250320,093500,4078190,6460,6460,6460,6460,0
20250320,093400,4078190,6460,6460,6460,6460,0
20250320,093300,4078190,6460,6460,6460,6460,0
20250320,093200,4078190,6460,6450,6460,6450,23
20250320,093100,3929780,6470,6470,6470,6470,0
20250320,093000,3929780,6470,6470,6470,6470,0
20250320,092900,3929780,6470,6470,6470,6470,0
20250320,092800,3929780,6470,6470,6470,6470,0
20250320,092700,3929780,6470,6470,6470,6470,0
20250320,092600,3929780,6470,6470,6470,6470,50
20250320,092500,3606280,6470,6470,6470,6470,0
20250320,092400,3606280,6470,6470,6470,6470,0
20250320,092300,3606280,6470,6470,6470,6470,0
20250320,092200,3606280,6470,6470,6470,6470,0
20250320,092100,3606280,6470,6470,6470,6470,0
20250320,092000,3606280,6470,6470,6470,6470,0
20250320,091900,3606280,6470,6470,6470,6470,0
20250320,091800,3606280,6470,6460,6470,6460,6
20250320,091700,3567470,6450,6450,6450,6450,12
20250320,091600,3490070,6480,6480,6480,6480,0
20250320,091500,3490070,6480,6480,6480,6480,0
20250320,091400,3490070,6480,6480,6480,6480,0
20250320,091300,3490070,6480,6480,6480,6480,0
20250320,091200,3490070,6480,6480,6480,6480,0
20250320,091100,3490070,6480,6480,6480,6480,0
20250320,091000,3490070,6480,6480,6480,6480,0
20250320,090900,3490070,6480,6480,6480,6480,0
20250320,090800,3490070,6480,6480,6480,6480,0
20250320,090700,3490070,6480,6470,6480,6470,36
20250320,090600,3257130,6470,6470,6470,6470,66
20250320,090500,2830110,6480,6460,6480,6460,349
20250320,090400,572930,6470,6470,6470,6470,0
20250320,090300,572930,6470,6470,6470,6470,0
20250320,090200,572930,6470,6450,6470,6450,2
20250320,090100,560010,6430,6440,6440,6430,63
20250320,090000,154560,6440,6440,6440,6440,24