KissMeData/036670/min/candle-20250321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,192300,22234310,6410,6410,6410,6410,311
20250321,192200,22234310,6410,6410,6410,6410,0
20250321,192100,22234310,6410,6410,6410,6410,0
20250321,192000,22234310,6410,6410,6410,6410,0
20250321,191900,22234310,6410,6410,6410,6410,0
20250321,191800,22234310,6410,6410,6410,6410,0
20250321,191700,22234310,6410,6410,6410,6410,0
20250321,191600,22234310,6410,6410,6410,6410,0
20250321,191500,22234310,6410,6410,6410,6410,0
20250321,191400,22234310,6410,6410,6410,6410,0
20250321,191300,22234310,6410,6410,6410,6410,0
20250321,191200,22234310,6410,6410,6410,6410,0
20250321,191100,22234310,6410,6410,6410,6410,0
20250321,191000,22234310,6410,6410,6410,6410,0
20250321,190900,22234310,6410,6410,6410,6410,0
20250321,190800,22234310,6410,6410,6410,6410,0
20250321,190700,22234310,6410,6410,6410,6410,0
20250321,190600,22234310,6410,6410,6410,6410,0
20250321,190500,22234310,6410,6410,6410,6410,0
20250321,190400,22234310,6410,6410,6410,6410,0
20250321,190300,22234310,6410,6410,6410,6410,0
20250321,190200,22234310,6410,6410,6410,6410,0
20250321,190100,22234310,6410,6410,6410,6410,0
20250321,190000,22234310,6410,6410,6410,6410,0
20250321,185900,22234310,6410,6410,6410,6410,0
20250321,185800,22234310,6410,6410,6410,6410,0
20250321,185700,22234310,6410,6410,6410,6410,0
20250321,185600,22234310,6410,6410,6410,6410,0
20250321,185500,22234310,6410,6410,6410,6410,0
20250321,185400,22234310,6410,6410,6410,6410,0
20250321,185300,22234310,6410,6410,6410,6410,311
20250321,185200,22234310,6410,6410,6410,6410,0
20250321,185100,22234310,6410,6410,6410,6410,0
20250321,185000,22234310,6410,6410,6410,6410,0
20250321,184900,22234310,6410,6410,6410,6410,0
20250321,184800,22234310,6410,6410,6410,6410,0
20250321,184700,22234310,6410,6410,6410,6410,0
20250321,184600,22234310,6410,6410,6410,6410,0
20250321,184500,22234310,6410,6410,6410,6410,0
20250321,184400,22234310,6410,6410,6410,6410,0
20250321,184300,22234310,6410,6410,6410,6410,0
20250321,184200,22234310,6410,6410,6410,6410,0
20250321,184100,22234310,6410,6410,6410,6410,0
20250321,184000,22234310,6410,6410,6410,6410,0
20250321,183900,22234310,6410,6410,6410,6410,0
20250321,183800,22234310,6410,6410,6410,6410,0
20250321,183700,22234310,6410,6410,6410,6410,0
20250321,183600,22234310,6410,6410,6410,6410,0
20250321,183500,22234310,6410,6410,6410,6410,0
20250321,183400,22234310,6410,6410,6410,6410,0
20250321,183300,22234310,6410,6410,6410,6410,0
20250321,183200,22234310,6410,6410,6410,6410,0
20250321,183100,22234310,6410,6410,6410,6410,0
20250321,183000,22234310,6410,6410,6410,6410,0
20250321,182900,22234310,6410,6410,6410,6410,0
20250321,182800,22234310,6410,6410,6410,6410,0
20250321,182700,22234310,6410,6410,6410,6410,0
20250321,182600,22234310,6410,6410,6410,6410,0
20250321,182500,22234310,6410,6410,6410,6410,0
20250321,182400,22234310,6410,6410,6410,6410,0
20250321,182300,22234310,6410,6410,6410,6410,311
20250321,182200,22234310,6410,6410,6410,6410,0
20250321,182100,22234310,6410,6410,6410,6410,0
20250321,182000,22234310,6410,6410,6410,6410,0
20250321,181900,22234310,6410,6410,6410,6410,0
20250321,181800,22234310,6410,6410,6410,6410,0
20250321,181700,22234310,6410,6410,6410,6410,0
20250321,181600,22234310,6410,6410,6410,6410,0
20250321,181500,22234310,6410,6410,6410,6410,0
20250321,181400,22234310,6410,6410,6410,6410,0
20250321,181300,22234310,6410,6410,6410,6410,0
20250321,181200,22234310,6410,6410,6410,6410,0
20250321,181100,22234310,6410,6410,6410,6410,0
20250321,181000,22234310,6410,6410,6410,6410,0
20250321,180900,22234310,6410,6410,6410,6410,0
20250321,180800,22234310,6410,6410,6410,6410,0
20250321,180700,22234310,6410,6410,6410,6410,0
20250321,180600,22234310,6410,6410,6410,6410,0
20250321,180500,22234310,6410,6410,6410,6410,0
20250321,180400,22234310,6410,6410,6410,6410,0
20250321,180300,22234310,6410,6410,6410,6410,0
20250321,180200,22234310,6410,6410,6410,6410,0
20250321,180100,22234310,6410,6410,6410,6410,0
20250321,180000,22234310,6410,6410,6410,6410,0
20250321,175900,22234310,6410,6410,6410,6410,0
20250321,175800,22234310,6410,6410,6410,6410,0
20250321,175700,22234310,6410,6410,6410,6410,0
20250321,175600,22234310,6410,6410,6410,6410,0
20250321,175500,22234310,6410,6410,6410,6410,0
20250321,175400,22234310,6410,6410,6410,6410,0
20250321,175300,22234310,6410,6410,6410,6410,311
20250321,175200,22234310,6410,6410,6410,6410,0
20250321,175100,22234310,6410,6410,6410,6410,0
20250321,175000,22234310,6410,6410,6410,6410,0
20250321,174900,22234310,6410,6410,6410,6410,0
20250321,174800,22234310,6410,6410,6410,6410,0
20250321,174700,22234310,6410,6410,6410,6410,0
20250321,174600,22234310,6410,6410,6410,6410,0
20250321,174500,22234310,6410,6410,6410,6410,0
20250321,174400,22234310,6410,6410,6410,6410,0
20250321,174300,22234310,6410,6410,6410,6410,0
20250321,174200,22234310,6410,6410,6410,6410,0
20250321,174100,22234310,6410,6410,6410,6410,0
20250321,174000,22234310,6410,6410,6410,6410,0
20250321,173900,22234310,6410,6410,6410,6410,0
20250321,173800,22234310,6410,6410,6410,6410,0
20250321,173700,22234310,6410,6410,6410,6410,0
20250321,173600,22234310,6410,6410,6410,6410,0
20250321,173500,22234310,6410,6410,6410,6410,0
20250321,173400,22234310,6410,6410,6410,6410,0
20250321,173300,22234310,6410,6410,6410,6410,0
20250321,173200,22234310,6410,6410,6410,6410,0
20250321,173100,22234310,6410,6410,6410,6410,0
20250321,173000,22234310,6410,6410,6410,6410,0
20250321,172900,22234310,6410,6410,6410,6410,0
20250321,172800,22234310,6410,6410,6410,6410,0
20250321,172700,22234310,6410,6410,6410,6410,0
20250321,172600,22234310,6410,6410,6410,6410,0
20250321,172500,22234310,6410,6410,6410,6410,0
20250321,172400,22234310,6410,6410,6410,6410,0
20250321,172300,22234310,6410,6410,6410,6410,311
20250321,172200,22234310,6410,6410,6410,6410,0
20250321,172100,22234310,6410,6410,6410,6410,0
20250321,172000,22234310,6410,6410,6410,6410,0
20250321,171900,22234310,6410,6410,6410,6410,0
20250321,171800,22234310,6410,6410,6410,6410,0
20250321,171700,22234310,6410,6410,6410,6410,0
20250321,171600,22234310,6410,6410,6410,6410,0
20250321,171500,22234310,6410,6410,6410,6410,0
20250321,171400,22234310,6410,6410,6410,6410,0
20250321,171300,22234310,6410,6410,6410,6410,0
20250321,171200,22234310,6410,6410,6410,6410,0
20250321,171100,22234310,6410,6410,6410,6410,0
20250321,171000,22234310,6410,6410,6410,6410,0
20250321,170900,22234310,6410,6410,6410,6410,0
20250321,170800,22234310,6410,6410,6410,6410,0
20250321,170700,22234310,6410,6410,6410,6410,0
20250321,170600,22234310,6410,6410,6410,6410,0
20250321,170500,22234310,6410,6410,6410,6410,0
20250321,170400,22234310,6410,6410,6410,6410,0
20250321,170300,22234310,6410,6410,6410,6410,0
20250321,170200,22234310,6410,6410,6410,6410,0
20250321,170100,22234310,6410,6410,6410,6410,0
20250321,170000,22234310,6410,6410,6410,6410,0
20250321,165900,22234310,6410,6410,6410,6410,0
20250321,165800,22234310,6410,6410,6410,6410,0
20250321,165700,22234310,6410,6410,6410,6410,0
20250321,165600,22234310,6410,6410,6410,6410,0
20250321,165500,22234310,6410,6410,6410,6410,0
20250321,165400,22234310,6410,6410,6410,6410,0
20250321,165300,22234310,6410,6410,6410,6410,311
20250321,165200,22234310,6410,6410,6410,6410,0
20250321,165100,22234310,6410,6410,6410,6410,0
20250321,165000,22234310,6410,6410,6410,6410,0
20250321,164900,22234310,6410,6410,6410,6410,0
20250321,164800,22234310,6410,6410,6410,6410,0
20250321,164700,22234310,6410,6410,6410,6410,0
20250321,164600,22234310,6410,6410,6410,6410,0
20250321,164500,22234310,6410,6410,6410,6410,0
20250321,164400,22234310,6410,6410,6410,6410,0
20250321,164300,22234310,6410,6410,6410,6410,0
20250321,164200,22234310,6410,6410,6410,6410,0
20250321,164100,22234310,6410,6410,6410,6410,0
20250321,164000,22234310,6410,6410,6410,6410,0
20250321,163900,22234310,6410,6410,6410,6410,0
20250321,163800,22234310,6410,6410,6410,6410,0
20250321,163700,22234310,6410,6410,6410,6410,0
20250321,163600,22234310,6410,6410,6410,6410,0
20250321,163500,22234310,6410,6410,6410,6410,0
20250321,163400,22234310,6410,6410,6410,6410,0
20250321,163300,22234310,6410,6410,6410,6410,0
20250321,163200,22234310,6410,6410,6410,6410,0
20250321,163100,22234310,6410,6410,6410,6410,0
20250321,163000,22234310,6410,6410,6410,6410,0
20250321,162900,22234310,6410,6410,6410,6410,0
20250321,162800,22234310,6410,6410,6410,6410,0
20250321,162700,22234310,6410,6410,6410,6410,0
20250321,162600,22234310,6410,6410,6410,6410,0
20250321,162500,22234310,6410,6410,6410,6410,0
20250321,162400,22234310,6410,6410,6410,6410,0
20250321,162300,22234310,6410,6410,6410,6410,311
20250321,162200,22234310,6410,6410,6410,6410,0
20250321,162100,22234310,6410,6410,6410,6410,0
20250321,162000,22234310,6410,6410,6410,6410,0
20250321,161900,22234310,6410,6410,6410,6410,0
20250321,161800,22234310,6410,6410,6410,6410,0
20250321,161700,22234310,6410,6410,6410,6410,0
20250321,161600,22234310,6410,6410,6410,6410,0
20250321,161500,22234310,6410,6410,6410,6410,0
20250321,161400,22234310,6410,6410,6410,6410,0
20250321,161300,22234310,6410,6410,6410,6410,0
20250321,161200,22234310,6410,6410,6410,6410,0
20250321,161100,22234310,6410,6410,6410,6410,0
20250321,161000,22234310,6410,6410,6410,6410,0
20250321,160900,22234310,6410,6410,6410,6410,0
20250321,160800,22234310,6410,6410,6410,6410,0
20250321,160700,22234310,6410,6410,6410,6410,0
20250321,160600,22234310,6410,6410,6410,6410,0
20250321,160500,22234310,6410,6410,6410,6410,0
20250321,160400,22234310,6410,6410,6410,6410,0
20250321,160300,22234310,6410,6410,6410,6410,0
20250321,160200,22234310,6410,6410,6410,6410,0
20250321,160100,22234310,6410,6410,6410,6410,0
20250321,160000,22234310,6410,6410,6410,6410,0
20250321,155900,22234310,6410,6410,6410,6410,0
20250321,155800,22234310,6410,6410,6410,6410,0
20250321,155700,22234310,6410,6410,6410,6410,0
20250321,155600,22234310,6410,6410,6410,6410,0
20250321,155500,22234310,6410,6410,6410,6410,0
20250321,155400,22234310,6410,6410,6410,6410,0
20250321,155300,22234310,6410,6410,6410,6410,311
20250321,155200,22234310,6410,6410,6410,6410,0
20250321,155100,22234310,6410,6410,6410,6410,0
20250321,155000,22234310,6410,6410,6410,6410,0
20250321,154900,22234310,6410,6410,6410,6410,0
20250321,154800,22234310,6410,6410,6410,6410,0
20250321,154700,22234310,6410,6410,6410,6410,0
20250321,154600,22234310,6410,6410,6410,6410,0
20250321,154500,22234310,6410,6410,6410,6410,0
20250321,154400,22234310,6410,6410,6410,6410,0
20250321,154300,22234310,6410,6410,6410,6410,0
20250321,154200,22234310,6410,6410,6410,6410,0
20250321,154100,22234310,6410,6410,6410,6410,0
20250321,154000,22234310,6410,6410,6410,6410,0
20250321,153900,22234310,6410,6410,6410,6410,0
20250321,153800,22234310,6410,6410,6410,6410,0
20250321,153700,22234310,6410,6410,6410,6410,0
20250321,153600,22234310,6410,6410,6410,6410,0
20250321,153500,22234310,6410,6410,6410,6410,0
20250321,153400,22234310,6410,6410,6410,6410,0
20250321,153300,22234310,6410,6410,6410,6410,0
20250321,153200,22234310,6410,6410,6410,6410,0
20250321,153100,22234310,6410,6410,6410,6410,0
20250321,153000,22234310,6410,6410,6410,6410,311
20250321,152900,20240800,6400,6400,6400,6400,0
20250321,152800,20240800,6400,6400,6400,6400,0
20250321,152700,20240800,6400,6400,6400,6400,0
20250321,152600,20240800,6400,6400,6400,6400,0
20250321,152500,20240800,6400,6400,6400,6400,0
20250321,152400,20240800,6400,6400,6400,6400,0
20250321,152300,20240800,6400,6400,6400,6400,0
20250321,152200,20240800,6400,6400,6400,6400,0
20250321,152100,20240800,6400,6400,6400,6400,0
20250321,152000,20240800,6400,6400,6400,6400,0
20250321,151900,20240800,6400,6400,6400,6400,0
20250321,151800,20240800,6400,6400,6400,6400,6
20250321,151700,20202400,6390,6390,6390,6390,34
20250321,151600,19985140,6390,6390,6390,6390,0
20250321,151500,19985140,6390,6390,6390,6390,0
20250321,151400,19985140,6390,6390,6390,6390,0
20250321,151300,19985140,6390,6390,6390,6390,0
20250321,151200,19985140,6390,6390,6390,6390,0
20250321,151100,19985140,6390,6390,6390,6390,30
20250321,151000,19793440,6400,6400,6400,6400,0
20250321,150900,19793440,6400,6400,6400,6400,0
20250321,150800,19793440,6400,6400,6400,6400,0
20250321,150700,19793440,6400,6400,6400,6400,0
20250321,150600,19793440,6400,6400,6400,6400,0
20250321,150500,19793440,6400,6400,6400,6400,0
20250321,150400,19793440,6400,6400,6400,6400,0
20250321,150300,19793440,6400,6400,6400,6400,0
20250321,150200,19793440,6400,6400,6400,6400,0
20250321,150100,19793440,6400,6400,6400,6400,0
20250321,150000,19793440,6400,6400,6400,6400,0
20250321,145900,19793440,6400,6400,6400,6400,0
20250321,145800,19793440,6400,6400,6400,6400,0
20250321,145700,19793440,6400,6400,6400,6400,0
20250321,145600,19793440,6400,6400,6400,6400,0
20250321,145500,19793440,6400,6400,6400,6400,0
20250321,145400,19793440,6400,6400,6400,6400,0
20250321,145300,19793440,6400,6400,6400,6400,0
20250321,145200,19793440,6400,6400,6400,6400,0
20250321,145100,19793440,6400,6400,6400,6400,0
20250321,145000,19793440,6400,6400,6400,6400,0
20250321,144900,19793440,6400,6400,6400,6400,1
20250321,144800,19787040,6370,6370,6370,6370,0
20250321,144700,19787040,6370,6370,6370,6370,300
20250321,144600,17876040,6380,6380,6380,6380,0
20250321,144500,17876040,6380,6380,6380,6380,0
20250321,144400,17876040,6380,6380,6380,6380,330
20250321,144300,15770640,6410,6410,6410,6410,0
20250321,144200,15770640,6410,6410,6410,6410,0
20250321,144100,15770640,6410,6410,6410,6410,0
20250321,144000,15770640,6410,6410,6410,6410,0
20250321,143900,15770640,6410,6410,6410,6410,0
20250321,143800,15770640,6410,6410,6410,6410,0
20250321,143700,15770640,6410,6410,6410,6410,0
20250321,143600,15770640,6410,6410,6410,6410,0
20250321,143500,15770640,6410,6410,6410,6410,0
20250321,143400,15770640,6410,6410,6410,6410,0
20250321,143300,15770640,6410,6410,6410,6410,0
20250321,143200,15770640,6410,6410,6410,6410,0
20250321,143100,15770640,6410,6410,6410,6410,22
20250321,143000,15629620,6390,6390,6390,6390,0
20250321,142900,15629620,6390,6390,6390,6390,0
20250321,142800,15629620,6390,6390,6390,6390,92
20250321,142700,15041740,6390,6390,6390,6390,180
20250321,142600,13891540,6380,6380,6380,6380,1
20250321,142500,13885160,6390,6390,6390,6390,0
20250321,142400,13885160,6390,6390,6390,6390,50
20250321,142300,13565660,6390,6390,6390,6390,0
20250321,142200,13565660,6390,6390,6390,6390,0
20250321,142100,13565660,6390,6390,6390,6390,0
20250321,142000,13565660,6390,6390,6390,6390,0
20250321,141900,13565660,6390,6390,6390,6390,0
20250321,141800,13565660,6390,6390,6390,6390,0
20250321,141700,13565660,6390,6390,6390,6390,50
20250321,141600,13246160,6390,6390,6390,6390,111
20250321,141500,12536870,6380,6380,6380,6380,5
20250321,141400,12504970,6390,6390,6390,6390,0
20250321,141300,12504970,6390,6390,6390,6390,0
20250321,141200,12504970,6390,6390,6390,6390,0
20250321,141100,12504970,6390,6390,6390,6390,0
20250321,141000,12504970,6390,6390,6390,6390,0
20250321,140900,12504970,6390,6390,6390,6390,117
20250321,140800,11757340,6400,6400,6400,6400,0
20250321,140700,11757340,6400,6400,6400,6400,0
20250321,140600,11757340,6400,6400,6400,6390,38
20250321,140500,11514150,6390,6400,6400,6390,58
20250321,140400,11143030,6400,6400,6400,6400,0
20250321,140300,11143030,6400,6400,6400,6400,1
20250321,140200,11136630,6400,6400,6400,6400,50
20250321,140100,10816630,6400,6400,6400,6400,0
20250321,140000,10816630,6400,6400,6400,6400,0
20250321,135900,10816630,6400,6400,6400,6400,0
20250321,135800,10816630,6400,6400,6400,6400,0
20250321,135700,10816630,6400,6400,6400,6400,0
20250321,135600,10816630,6400,6400,6400,6400,0
20250321,135500,10816630,6400,6400,6400,6400,62
20250321,135400,10419830,6410,6410,6410,6410,0
20250321,135300,10419830,6410,6410,6410,6410,0
20250321,135200,10419830,6410,6410,6410,6410,0
20250321,135100,10419830,6410,6410,6410,6410,0
20250321,135000,10419830,6410,6410,6410,6410,0
20250321,134900,10419830,6410,6410,6410,6410,0
20250321,134800,10419830,6410,6410,6410,6410,0
20250321,134700,10419830,6410,6410,6410,6410,0
20250321,134600,10419830,6410,6410,6410,6410,0
20250321,134500,10419830,6410,6410,6410,6410,0
20250321,134400,10419830,6410,6410,6410,6410,0
20250321,134300,10419830,6410,6410,6410,6410,30
20250321,134200,10227530,6410,6410,6410,6410,0
20250321,134100,10227530,6410,6410,6410,6410,0
20250321,134000,10227530,6410,6410,6410,6410,0
20250321,133900,10227530,6410,6410,6410,6410,0
20250321,133800,10227530,6410,6410,6410,6410,0
20250321,133700,10227530,6410,6410,6410,6410,0
20250321,133600,10227530,6410,6410,6410,6410,0
20250321,133500,10227530,6410,6410,6410,6410,0
20250321,133400,10227530,6410,6410,6410,6410,4
20250321,133300,10201890,6420,6420,6420,6420,0
20250321,133200,10201890,6420,6420,6420,6420,0
20250321,133100,10201890,6420,6420,6420,6420,0
20250321,133000,10201890,6420,6420,6420,6420,0
20250321,132900,10201890,6420,6420,6420,6420,1
20250321,132800,10195470,6420,6420,6420,6420,0
20250321,132700,10195470,6420,6420,6420,6420,0
20250321,132600,10195470,6420,6420,6420,6420,0
20250321,132500,10195470,6420,6420,6420,6420,0
20250321,132400,10195470,6420,6420,6420,6420,0
20250321,132300,10195470,6420,6420,6420,6420,0
20250321,132200,10195470,6420,6420,6420,6420,0
20250321,132100,10195470,6420,6420,6420,6420,0
20250321,132000,10195470,6420,6420,6420,6420,0
20250321,131900,10195470,6420,6420,6420,6420,0
20250321,131800,10195470,6420,6420,6420,6420,0
20250321,131700,10195470,6420,6420,6420,6420,0
20250321,131600,10195470,6420,6420,6420,6420,1
20250321,131500,10189050,6420,6420,6420,6420,0
20250321,131400,10189050,6420,6420,6420,6420,0
20250321,131300,10189050,6420,6420,6420,6420,1
20250321,131200,10182630,6420,6420,6420,6420,0
20250321,131100,10182630,6420,6420,6420,6420,0
20250321,131000,10182630,6420,6420,6420,6420,0
20250321,130900,10182630,6420,6420,6420,6420,0
20250321,130800,10182630,6420,6420,6420,6420,0
20250321,130700,10182630,6420,6420,6420,6420,0
20250321,130600,10182630,6420,6420,6420,6420,0
20250321,130500,10182630,6420,6420,6420,6420,0
20250321,130400,10182630,6420,6420,6420,6420,0
20250321,130300,10182630,6420,6420,6420,6420,0
20250321,130200,10182630,6420,6420,6420,6420,0
20250321,130100,10182630,6420,6420,6420,6420,0
20250321,130000,10182630,6420,6420,6420,6420,0
20250321,125900,10182630,6420,6420,6420,6420,0
20250321,125800,10182630,6420,6420,6420,6420,0
20250321,125700,10182630,6420,6420,6420,6420,0
20250321,125600,10182630,6420,6420,6420,6420,0
20250321,125500,10182630,6420,6420,6420,6420,0
20250321,125400,10182630,6420,6420,6420,6420,0
20250321,125300,10182630,6420,6420,6420,6420,0
20250321,125200,10182630,6420,6420,6420,6420,0
20250321,125100,10182630,6420,6420,6420,6420,0
20250321,125000,10182630,6420,6420,6420,6420,0
20250321,124900,10182630,6420,6420,6420,6420,0
20250321,124800,10182630,6420,6420,6420,6420,0
20250321,124700,10182630,6420,6420,6420,6420,0
20250321,124600,10182630,6420,6420,6420,6420,0
20250321,124500,10182630,6420,6420,6420,6420,0
20250321,124400,10182630,6420,6420,6420,6420,0
20250321,124300,10182630,6420,6420,6420,6420,0
20250321,124200,10182630,6420,6420,6420,6420,0
20250321,124100,10182630,6420,6420,6420,6420,0
20250321,124000,10182630,6420,6420,6420,6420,1
20250321,123900,10176210,6410,6410,6410,6410,0
20250321,123800,10176210,6410,6410,6410,6410,0
20250321,123700,10176210,6410,6410,6410,6410,0
20250321,123600,10176210,6410,6410,6410,6410,0
20250321,123500,10176210,6410,6410,6410,6410,0
20250321,123400,10176210,6410,6410,6410,6410,0
20250321,123300,10176210,6410,6410,6410,6410,0
20250321,123200,10176210,6410,6410,6410,6410,0
20250321,123100,10176210,6410,6410,6410,6410,50
20250321,123000,9855710,6410,6410,6410,6410,0
20250321,122900,9855710,6410,6410,6410,6410,0
20250321,122800,9855710,6410,6410,6410,6410,0
20250321,122700,9855710,6410,6410,6410,6410,0
20250321,122600,9855710,6410,6410,6410,6410,1
20250321,122500,9849300,6410,6410,6410,6410,0
20250321,122400,9849300,6410,6410,6410,6410,0
20250321,122300,9849300,6410,6410,6410,6410,0
20250321,122200,9849300,6410,6410,6410,6410,0
20250321,122100,9849300,6410,6410,6410,6410,0
20250321,122000,9849300,6410,6410,6410,6410,0
20250321,121900,9849300,6410,6410,6410,6410,0
20250321,121800,9849300,6410,6410,6410,6410,0
20250321,121700,9849300,6410,6410,6410,6410,0
20250321,121600,9849300,6410,6410,6410,6410,0
20250321,121500,9849300,6410,6410,6410,6410,0
20250321,121400,9849300,6410,6410,6410,6410,0
20250321,121300,9849300,6410,6410,6410,6410,0
20250321,121200,9849300,6410,6410,6410,6410,1
20250321,121100,9842890,6410,6410,6410,6410,1
20250321,121000,9836480,6410,6410,6410,6410,0
20250321,120900,9836480,6410,6410,6410,6410,0
20250321,120800,9836480,6410,6410,6410,6410,0
20250321,120700,9836480,6410,6410,6410,6410,0
20250321,120600,9836480,6410,6410,6410,6410,0
20250321,120500,9836480,6410,6410,6410,6410,0
20250321,120400,9836480,6410,6410,6410,6410,0
20250321,120300,9836480,6410,6410,6410,6410,0
20250321,120200,9836480,6410,6410,6410,6410,0
20250321,120100,9836480,6410,6410,6410,6410,0
20250321,120000,9836480,6410,6410,6410,6410,0
20250321,115900,9836480,6410,6410,6410,6410,0
20250321,115800,9836480,6410,6410,6410,6410,0
20250321,115700,9836480,6410,6410,6410,6410,0
20250321,115600,9836480,6410,6410,6410,6410,0
20250321,115500,9836480,6410,6410,6410,6410,0
20250321,115400,9836480,6410,6410,6410,6410,0
20250321,115300,9836480,6410,6410,6410,6410,0
20250321,115200,9836480,6410,6410,6410,6410,0
20250321,115100,9836480,6410,6410,6410,6410,0
20250321,115000,9836480,6410,6410,6410,6410,1
20250321,114900,9830070,6420,6420,6420,6420,0
20250321,114800,9830070,6420,6420,6420,6420,0
20250321,114700,9830070,6420,6420,6420,6420,0
20250321,114600,9830070,6420,6420,6420,6420,0
20250321,114500,9830070,6420,6420,6420,6420,0
20250321,114400,9830070,6420,6420,6420,6420,0
20250321,114300,9830070,6420,6420,6420,6420,0
20250321,114200,9830070,6420,6420,6420,6420,0
20250321,114100,9830070,6420,6420,6420,6420,0
20250321,114000,9830070,6420,6420,6420,6420,0
20250321,113900,9830070,6420,6420,6420,6420,0
20250321,113800,9830070,6420,6420,6420,6420,0
20250321,113700,9830070,6420,6420,6420,6420,0
20250321,113600,9830070,6420,6420,6420,6420,0
20250321,113500,9830070,6420,6420,6420,6420,0
20250321,113400,9830070,6420,6420,6420,6420,0
20250321,113300,9830070,6420,6420,6420,6420,10
20250321,113200,9765870,6430,6430,6430,6430,0
20250321,113100,9765870,6430,6430,6430,6430,0
20250321,113000,9765870,6430,6430,6430,6430,0
20250321,112900,9765870,6430,6430,6430,6430,0
20250321,112800,9765870,6430,6430,6430,6430,0
20250321,112700,9765870,6430,6430,6430,6430,0
20250321,112600,9765870,6430,6430,6430,6430,0
20250321,112500,9765870,6430,6430,6430,6430,0
20250321,112400,9765870,6430,6430,6430,6430,0
20250321,112300,9765870,6430,6430,6430,6430,0
20250321,112200,9765870,6430,6430,6430,6430,0
20250321,112100,9765870,6430,6430,6430,6430,0
20250321,112000,9765870,6430,6430,6430,6430,0
20250321,111900,9765870,6430,6430,6430,6430,0
20250321,111800,9765870,6430,6430,6430,6430,0
20250321,111700,9765870,6430,6430,6430,6430,0
20250321,111600,9765870,6430,6430,6430,6430,0
20250321,111500,9765870,6430,6430,6430,6430,0
20250321,111400,9765870,6430,6430,6430,6430,0
20250321,111300,9765870,6430,6430,6430,6430,0
20250321,111200,9765870,6430,6430,6430,6430,0
20250321,111100,9765870,6430,6430,6430,6430,0
20250321,111000,9765870,6430,6430,6430,6430,0
20250321,110900,9765870,6430,6430,6430,6430,0
20250321,110800,9765870,6430,6430,6430,6430,0
20250321,110700,9765870,6430,6430,6430,6430,0
20250321,110600,9765870,6430,6430,6430,6430,0
20250321,110500,9765870,6430,6430,6430,6430,0
20250321,110400,9765870,6430,6430,6430,6430,0
20250321,110300,9765870,6430,6430,6430,6430,0
20250321,110200,9765870,6430,6430,6430,6430,0
20250321,110100,9765870,6430,6430,6430,6430,0
20250321,110000,9765870,6430,6430,6430,6430,0
20250321,105900,9765870,6430,6430,6430,6430,0
20250321,105800,9765870,6430,6430,6430,6430,0
20250321,105700,9765870,6430,6430,6430,6430,0
20250321,105600,9765870,6430,6430,6430,6430,0
20250321,105500,9765870,6430,6430,6430,6430,0
20250321,105400,9765870,6430,6430,6430,6430,0
20250321,105300,9765870,6430,6430,6430,6430,0
20250321,105200,9765870,6430,6430,6430,6430,0
20250321,105100,9765870,6430,6430,6430,6430,0
20250321,105000,9765870,6430,6430,6430,6430,0
20250321,104900,9765870,6430,6430,6430,6430,0
20250321,104800,9765870,6430,6430,6430,6430,0
20250321,104700,9765870,6430,6430,6430,6430,0
20250321,104600,9765870,6430,6430,6430,6430,0
20250321,104500,9765870,6430,6430,6430,6430,0
20250321,104400,9765870,6430,6430,6430,6430,33
20250321,104300,9553680,6430,6430,6430,6430,0
20250321,104200,9553680,6430,6430,6430,6430,0
20250321,104100,9553680,6430,6430,6430,6430,0
20250321,104000,9553680,6430,6420,6430,6420,9
20250321,103900,9495890,6380,6380,6380,6380,4
20250321,103800,9470370,6430,6430,6430,6430,0
20250321,103700,9470370,6430,6430,6430,6430,0
20250321,103600,9470370,6430,6430,6430,6430,0
20250321,103500,9470370,6430,6430,6430,6430,0
20250321,103400,9470370,6430,6430,6430,6430,0
20250321,103300,9470370,6430,6390,6430,6390,45
20250321,103200,9182500,6390,6390,6390,6390,0
20250321,103100,9182500,6390,6390,6390,6390,0
20250321,103000,9182500,6390,6390,6390,6390,0
20250321,102900,9182500,6390,6390,6390,6390,0
20250321,102800,9182500,6390,6390,6390,6390,0
20250321,102700,9182500,6390,6390,6390,6390,0
20250321,102600,9182500,6390,6390,6390,6390,0
20250321,102500,9182500,6390,6390,6390,6390,0
20250321,102400,9182500,6390,6390,6390,6390,0
20250321,102300,9182500,6390,6390,6390,6390,0
20250321,102200,9182500,6390,6390,6390,6390,0
20250321,102100,9182500,6390,6390,6390,6390,1
20250321,102000,9176110,6390,6390,6390,6390,0
20250321,101900,9176110,6390,6390,6390,6390,0
20250321,101800,9176110,6390,6390,6390,6390,0
20250321,101700,9176110,6390,6390,6390,6390,0
20250321,101600,9176110,6390,6390,6390,6390,0
20250321,101500,9176110,6390,6390,6390,6390,0
20250321,101400,9176110,6390,6390,6390,6390,0
20250321,101300,9176110,6390,6390,6390,6390,0
20250321,101200,9176110,6390,6390,6390,6390,5
20250321,101100,9144160,6380,6380,6380,6380,0
20250321,101000,9144160,6380,6380,6380,6380,0
20250321,100900,9144160,6380,6380,6380,6380,0
20250321,100800,9144160,6380,6380,6380,6380,47
20250321,100700,8844300,6380,6380,6380,6380,153
20250321,100600,7868160,6400,6400,6400,6400,11
20250321,100500,7797760,6390,6390,6390,6390,1
20250321,100400,7791370,6400,6400,6400,6400,0
20250321,100300,7791370,6400,6400,6400,6400,0
20250321,100200,7791370,6400,6390,6400,6390,20
20250321,100100,7663540,6400,6400,6400,6400,0
20250321,100000,7663540,6400,6400,6400,6400,0
20250321,095900,7663540,6400,6400,6400,6400,0
20250321,095800,7663540,6400,6400,6400,6400,0
20250321,095700,7663540,6400,6400,6400,6400,0
20250321,095600,7663540,6400,6400,6400,6400,39
20250321,095500,7413940,6380,6380,6380,6380,0
20250321,095400,7413940,6380,6380,6380,6380,0
20250321,095300,7413940,6380,6380,6380,6380,0
20250321,095200,7413940,6380,6380,6380,6380,0
20250321,095100,7413940,6380,6380,6380,6380,98
20250321,095000,6788700,6370,6380,6380,6370,180
20250321,094900,5640310,6400,6400,6400,6400,1
20250321,094800,5633910,6400,6400,6400,6400,0
20250321,094700,5633910,6400,6400,6400,6400,0
20250321,094600,5633910,6400,6400,6400,6400,0
20250321,094500,5633910,6400,6400,6400,6400,10
20250321,094400,5569910,6380,6380,6380,6380,0
20250321,094300,5569910,6380,6380,6380,6380,0
20250321,094200,5569910,6380,6380,6380,6380,0
20250321,094100,5569910,6380,6380,6380,6380,0
20250321,094000,5569910,6380,6390,6390,6380,500
20250321,093900,2378820,6420,6420,6420,6420,0
20250321,093800,2378820,6420,6420,6420,6420,0
20250321,093700,2378820,6420,6420,6420,6420,0
20250321,093600,2378820,6420,6420,6420,6420,0
20250321,093500,2378820,6420,6420,6420,6420,1
20250321,093400,2372400,6440,6440,6440,6440,0
20250321,093300,2372400,6440,6440,6440,6440,0
20250321,093200,2372400,6440,6440,6440,6440,0
20250321,093100,2372400,6440,6440,6440,6440,1
20250321,093000,2365960,6400,6400,6400,6400,0
20250321,092900,2365960,6400,6400,6400,6390,132
20250321,092800,1521260,6400,6400,6400,6400,0
20250321,092700,1521260,6400,6400,6400,6400,1
20250321,092600,1514860,6400,6420,6420,6400,85
20250321,092500,970750,6430,6440,6440,6430,5
20250321,092400,938560,6440,6440,6440,6440,9
20250321,092300,880600,6450,6450,6450,6450,0
20250321,092200,880600,6450,6450,6450,6450,0
20250321,092100,880600,6450,6450,6450,6450,0
20250321,092000,880600,6450,6450,6450,6450,0
20250321,091900,880600,6450,6450,6450,6450,0
20250321,091800,880600,6450,6450,6450,6450,0
20250321,091700,880600,6450,6430,6450,6430,60
20250321,091600,494700,6450,6450,6450,6450,0
20250321,091500,494700,6450,6450,6450,6450,0
20250321,091400,494700,6450,6450,6450,6450,0
20250321,091300,494700,6450,6450,6450,6450,0
20250321,091200,494700,6450,6430,6450,6430,22
20250321,091100,353190,6430,6430,6430,6430,0
20250321,091000,353190,6430,6430,6430,6430,0
20250321,090900,353190,6430,6430,6430,6430,17
20250321,090800,243880,6430,6430,6430,6430,1
20250321,090700,237450,6430,6430,6430,6430,0
20250321,090600,237450,6430,6430,6430,6430,20
20250321,090500,108850,6450,6450,6450,6450,0
20250321,090400,108850,6450,6450,6450,6450,0
20250321,090300,108850,6450,6450,6450,6450,0
20250321,090200,108850,6450,6450,6450,6450,0
20250321,090100,108850,6450,6450,6450,6450,1
20250321,090000,102400,6400,6400,6400,6400,16