KissMeData/080470/min/candle-20250321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,195800,20178720,3500,3500,3500,3500,100
20250321,195700,20178720,3500,3500,3500,3500,0
20250321,195600,20178720,3500,3500,3500,3500,0
20250321,195500,20178720,3500,3500,3500,3500,0
20250321,195400,20178720,3500,3500,3500,3500,0
20250321,195300,20178720,3500,3500,3500,3500,0
20250321,195200,20178720,3500,3500,3500,3500,0
20250321,195100,20178720,3500,3500,3500,3500,0
20250321,195000,20178720,3500,3500,3500,3500,0
20250321,194900,20178720,3500,3500,3500,3500,0
20250321,194800,20178720,3500,3500,3500,3500,0
20250321,194700,20178720,3500,3500,3500,3500,0
20250321,194600,20178720,3500,3500,3500,3500,0
20250321,194500,20178720,3500,3500,3500,3500,0
20250321,194400,20178720,3500,3500,3500,3500,0
20250321,194300,20178720,3500,3500,3500,3500,0
20250321,194200,20178720,3500,3500,3500,3500,0
20250321,194100,20178720,3500,3500,3500,3500,0
20250321,194000,20178720,3500,3500,3500,3500,0
20250321,193900,20178720,3500,3500,3500,3500,0
20250321,193800,20178720,3500,3500,3500,3500,0
20250321,193700,20178720,3500,3500,3500,3500,0
20250321,193600,20178720,3500,3500,3500,3500,0
20250321,193500,20178720,3500,3500,3500,3500,0
20250321,193400,20178720,3500,3500,3500,3500,0
20250321,193300,20178720,3500,3500,3500,3500,0
20250321,193200,20178720,3500,3500,3500,3500,0
20250321,193100,20178720,3500,3500,3500,3500,0
20250321,193000,20178720,3500,3500,3500,3500,0
20250321,192900,20178720,3500,3500,3500,3500,0
20250321,192800,20178720,3500,3500,3500,3500,100
20250321,192700,20178720,3500,3500,3500,3500,0
20250321,192600,20178720,3500,3500,3500,3500,0
20250321,192500,20178720,3500,3500,3500,3500,0
20250321,192400,20178720,3500,3500,3500,3500,0
20250321,192300,20178720,3500,3500,3500,3500,0
20250321,192200,20178720,3500,3500,3500,3500,0
20250321,192100,20178720,3500,3500,3500,3500,0
20250321,192000,20178720,3500,3500,3500,3500,0
20250321,191900,20178720,3500,3500,3500,3500,0
20250321,191800,20178720,3500,3500,3500,3500,0
20250321,191700,20178720,3500,3500,3500,3500,0
20250321,191600,20178720,3500,3500,3500,3500,0
20250321,191500,20178720,3500,3500,3500,3500,0
20250321,191400,20178720,3500,3500,3500,3500,0
20250321,191300,20178720,3500,3500,3500,3500,0
20250321,191200,20178720,3500,3500,3500,3500,0
20250321,191100,20178720,3500,3500,3500,3500,0
20250321,191000,20178720,3500,3500,3500,3500,0
20250321,190900,20178720,3500,3500,3500,3500,0
20250321,190800,20178720,3500,3500,3500,3500,0
20250321,190700,20178720,3500,3500,3500,3500,0
20250321,190600,20178720,3500,3500,3500,3500,0
20250321,190500,20178720,3500,3500,3500,3500,0
20250321,190400,20178720,3500,3500,3500,3500,0
20250321,190300,20178720,3500,3500,3500,3500,0
20250321,190200,20178720,3500,3500,3500,3500,0
20250321,190100,20178720,3500,3500,3500,3500,0
20250321,190000,20178720,3500,3500,3500,3500,0
20250321,185900,20178720,3500,3500,3500,3500,0
20250321,185800,20178720,3500,3500,3500,3500,100
20250321,185700,20178720,3500,3500,3500,3500,0
20250321,185600,20178720,3500,3500,3500,3500,0
20250321,185500,20178720,3500,3500,3500,3500,0
20250321,185400,20178720,3500,3500,3500,3500,0
20250321,185300,20178720,3500,3500,3500,3500,0
20250321,185200,20178720,3500,3500,3500,3500,0
20250321,185100,20178720,3500,3500,3500,3500,0
20250321,185000,20178720,3500,3500,3500,3500,0
20250321,184900,20178720,3500,3500,3500,3500,0
20250321,184800,20178720,3500,3500,3500,3500,0
20250321,184700,20178720,3500,3500,3500,3500,0
20250321,184600,20178720,3500,3500,3500,3500,0
20250321,184500,20178720,3500,3500,3500,3500,0
20250321,184400,20178720,3500,3500,3500,3500,0
20250321,184300,20178720,3500,3500,3500,3500,0
20250321,184200,20178720,3500,3500,3500,3500,0
20250321,184100,20178720,3500,3500,3500,3500,0
20250321,184000,20178720,3500,3500,3500,3500,0
20250321,183900,20178720,3500,3500,3500,3500,0
20250321,183800,20178720,3500,3500,3500,3500,0
20250321,183700,20178720,3500,3500,3500,3500,0
20250321,183600,20178720,3500,3500,3500,3500,0
20250321,183500,20178720,3500,3500,3500,3500,0
20250321,183400,20178720,3500,3500,3500,3500,0
20250321,183300,20178720,3500,3500,3500,3500,0
20250321,183200,20178720,3500,3500,3500,3500,0
20250321,183100,20178720,3500,3500,3500,3500,0
20250321,183000,20178720,3500,3500,3500,3500,0
20250321,182900,20178720,3500,3500,3500,3500,0
20250321,182800,20178720,3500,3500,3500,3500,100
20250321,182700,20178720,3500,3500,3500,3500,0
20250321,182600,20178720,3500,3500,3500,3500,0
20250321,182500,20178720,3500,3500,3500,3500,0
20250321,182400,20178720,3500,3500,3500,3500,0
20250321,182300,20178720,3500,3500,3500,3500,0
20250321,182200,20178720,3500,3500,3500,3500,0
20250321,182100,20178720,3500,3500,3500,3500,0
20250321,182000,20178720,3500,3500,3500,3500,0
20250321,181900,20178720,3500,3500,3500,3500,0
20250321,181800,20178720,3500,3500,3500,3500,0
20250321,181700,20178720,3500,3500,3500,3500,0
20250321,181600,20178720,3500,3500,3500,3500,0
20250321,181500,20178720,3500,3500,3500,3500,0
20250321,181400,20178720,3500,3500,3500,3500,0
20250321,181300,20178720,3500,3500,3500,3500,0
20250321,181200,20178720,3500,3500,3500,3500,0
20250321,181100,20178720,3500,3500,3500,3500,0
20250321,181000,20178720,3500,3500,3500,3500,0
20250321,180900,20178720,3500,3500,3500,3500,0
20250321,180800,20178720,3500,3500,3500,3500,0
20250321,180700,20178720,3500,3500,3500,3500,0
20250321,180600,20178720,3500,3500,3500,3500,0
20250321,180500,20178720,3500,3500,3500,3500,0
20250321,180400,20178720,3500,3500,3500,3500,0
20250321,180300,20178720,3500,3500,3500,3500,0
20250321,180200,20178720,3500,3500,3500,3500,0
20250321,180100,20178720,3500,3500,3500,3500,0
20250321,180000,20178720,3500,3500,3500,3500,0
20250321,175900,20178720,3500,3500,3500,3500,0
20250321,175800,20178720,3500,3500,3500,3500,100
20250321,175700,20178720,3500,3500,3500,3500,0
20250321,175600,20178720,3500,3500,3500,3500,0
20250321,175500,20178720,3500,3500,3500,3500,0
20250321,175400,20178720,3500,3500,3500,3500,0
20250321,175300,20178720,3500,3500,3500,3500,0
20250321,175200,20178720,3500,3500,3500,3500,0
20250321,175100,20178720,3500,3500,3500,3500,0
20250321,175000,20178720,3500,3500,3500,3500,0
20250321,174900,20178720,3500,3500,3500,3500,0
20250321,174800,20178720,3500,3500,3500,3500,0
20250321,174700,20178720,3500,3500,3500,3500,0
20250321,174600,20178720,3500,3500,3500,3500,0
20250321,174500,20178720,3500,3500,3500,3500,0
20250321,174400,20178720,3500,3500,3500,3500,0
20250321,174300,20178720,3500,3500,3500,3500,0
20250321,174200,20178720,3500,3500,3500,3500,0
20250321,174100,20178720,3500,3500,3500,3500,0
20250321,174000,20178720,3500,3500,3500,3500,0
20250321,173900,20178720,3500,3500,3500,3500,0
20250321,173800,20178720,3500,3500,3500,3500,0
20250321,173700,20178720,3500,3500,3500,3500,0
20250321,173600,20178720,3500,3500,3500,3500,0
20250321,173500,20178720,3500,3500,3500,3500,0
20250321,173400,20178720,3500,3500,3500,3500,0
20250321,173300,20178720,3500,3500,3500,3500,0
20250321,173200,20178720,3500,3500,3500,3500,0
20250321,173100,20178720,3500,3500,3500,3500,0
20250321,173000,20178720,3500,3500,3500,3500,0
20250321,172900,20178720,3500,3500,3500,3500,0
20250321,172800,20178720,3500,3500,3500,3500,100
20250321,172700,20178720,3500,3500,3500,3500,0
20250321,172600,20178720,3500,3500,3500,3500,0
20250321,172500,20178720,3500,3500,3500,3500,0
20250321,172400,20178720,3500,3500,3500,3500,0
20250321,172300,20178720,3500,3500,3500,3500,0
20250321,172200,20178720,3500,3500,3500,3500,0
20250321,172100,20178720,3500,3500,3500,3500,0
20250321,172000,20178720,3500,3500,3500,3500,0
20250321,171900,20178720,3500,3500,3500,3500,0
20250321,171800,20178720,3500,3500,3500,3500,0
20250321,171700,20178720,3500,3500,3500,3500,0
20250321,171600,20178720,3500,3500,3500,3500,0
20250321,171500,20178720,3500,3500,3500,3500,0
20250321,171400,20178720,3500,3500,3500,3500,0
20250321,171300,20178720,3500,3500,3500,3500,0
20250321,171200,20178720,3500,3500,3500,3500,0
20250321,171100,20178720,3500,3500,3500,3500,0
20250321,171000,20178720,3500,3500,3500,3500,0
20250321,170900,20178720,3500,3500,3500,3500,0
20250321,170800,20178720,3500,3500,3500,3500,0
20250321,170700,20178720,3500,3500,3500,3500,0
20250321,170600,20178720,3500,3500,3500,3500,0
20250321,170500,20178720,3500,3500,3500,3500,0
20250321,170400,20178720,3500,3500,3500,3500,0
20250321,170300,20178720,3500,3500,3500,3500,0
20250321,170200,20178720,3500,3500,3500,3500,0
20250321,170100,20178720,3500,3500,3500,3500,0
20250321,170000,20178720,3500,3500,3500,3500,0
20250321,165900,20178720,3500,3500,3500,3500,0
20250321,165800,20178720,3500,3500,3500,3500,100
20250321,165700,20178720,3500,3500,3500,3500,0
20250321,165600,20178720,3500,3500,3500,3500,0
20250321,165500,20178720,3500,3500,3500,3500,0
20250321,165400,20178720,3500,3500,3500,3500,0
20250321,165300,20178720,3500,3500,3500,3500,0
20250321,165200,20178720,3500,3500,3500,3500,0
20250321,165100,20178720,3500,3500,3500,3500,0
20250321,165000,20178720,3500,3500,3500,3500,0
20250321,164900,20178720,3500,3500,3500,3500,0
20250321,164800,20178720,3500,3500,3500,3500,0
20250321,164700,20178720,3500,3500,3500,3500,0
20250321,164600,20178720,3500,3500,3500,3500,0
20250321,164500,20178720,3500,3500,3500,3500,0
20250321,164400,20178720,3500,3500,3500,3500,0
20250321,164300,20178720,3500,3500,3500,3500,0
20250321,164200,20178720,3500,3500,3500,3500,0
20250321,164100,20178720,3500,3500,3500,3500,0
20250321,164000,20178720,3500,3500,3500,3500,0
20250321,163900,20178720,3500,3500,3500,3500,0
20250321,163800,20178720,3500,3500,3500,3500,0
20250321,163700,20178720,3500,3500,3500,3500,0
20250321,163600,20178720,3500,3500,3500,3500,0
20250321,163500,20178720,3500,3500,3500,3500,0
20250321,163400,20178720,3500,3500,3500,3500,0
20250321,163300,20178720,3500,3500,3500,3500,0
20250321,163200,20178720,3500,3500,3500,3500,0
20250321,163100,20178720,3500,3500,3500,3500,0
20250321,163000,20178720,3500,3500,3500,3500,0
20250321,162900,20178720,3500,3500,3500,3500,0
20250321,162800,20178720,3500,3500,3500,3500,100
20250321,162700,20178720,3500,3500,3500,3500,0
20250321,162600,20178720,3500,3500,3500,3500,0
20250321,162500,20178720,3500,3500,3500,3500,0
20250321,162400,20178720,3500,3500,3500,3500,0
20250321,162300,20178720,3500,3500,3500,3500,0
20250321,162200,20178720,3500,3500,3500,3500,0
20250321,162100,20178720,3500,3500,3500,3500,0
20250321,162000,20178720,3500,3500,3500,3500,0
20250321,161900,20178720,3500,3500,3500,3500,0
20250321,161800,20178720,3500,3500,3500,3500,0
20250321,161700,20178720,3500,3500,3500,3500,0
20250321,161600,20178720,3500,3500,3500,3500,0
20250321,161500,20178720,3500,3500,3500,3500,0
20250321,161400,20178720,3500,3500,3500,3500,0
20250321,161300,20178720,3500,3500,3500,3500,0
20250321,161200,20178720,3500,3500,3500,3500,0
20250321,161100,20178720,3500,3500,3500,3500,0
20250321,161000,20178720,3500,3500,3500,3500,0
20250321,160900,20178720,3500,3500,3500,3500,0
20250321,160800,20178720,3500,3500,3500,3500,0
20250321,160700,20178720,3500,3500,3500,3500,0
20250321,160600,20178720,3500,3500,3500,3500,0
20250321,160500,20178720,3500,3500,3500,3500,0
20250321,160400,20178720,3500,3500,3500,3500,0
20250321,160300,20178720,3500,3500,3500,3500,0
20250321,160200,20178720,3500,3500,3500,3500,0
20250321,160100,20178720,3500,3500,3500,3500,0
20250321,160000,20178720,3500,3500,3500,3500,0
20250321,155900,20178720,3500,3500,3500,3500,0
20250321,155800,20178720,3500,3500,3500,3500,100
20250321,155700,20178720,3500,3500,3500,3500,0
20250321,155600,20178720,3500,3500,3500,3500,0
20250321,155500,20178720,3500,3500,3500,3500,0
20250321,155400,20178720,3500,3500,3500,3500,0
20250321,155300,20178720,3500,3500,3500,3500,0
20250321,155200,20178720,3500,3500,3500,3500,0
20250321,155100,20178720,3500,3500,3500,3500,0
20250321,155000,20178720,3500,3500,3500,3500,0
20250321,154900,20178720,3500,3500,3500,3500,0
20250321,154800,20178720,3500,3500,3500,3500,0
20250321,154700,20178720,3500,3500,3500,3500,0
20250321,154600,20178720,3500,3500,3500,3500,0
20250321,154500,20178720,3500,3500,3500,3500,0
20250321,154400,20178720,3500,3500,3500,3500,0
20250321,154300,20178720,3500,3500,3500,3500,0
20250321,154200,20178720,3500,3500,3500,3500,0
20250321,154100,20178720,3500,3500,3500,3500,0
20250321,154000,20178720,3500,3500,3500,3500,0
20250321,153900,20178720,3500,3500,3500,3500,0
20250321,153800,20178720,3500,3500,3500,3500,0
20250321,153700,20178720,3500,3500,3500,3500,0
20250321,153600,20178720,3500,3500,3500,3500,0
20250321,153500,20178720,3500,3500,3500,3500,0
20250321,153400,20178720,3500,3500,3500,3500,0
20250321,153300,20178720,3500,3500,3500,3500,0
20250321,153200,20178720,3500,3500,3500,3500,0
20250321,153100,20178720,3500,3500,3500,3500,0
20250321,153000,20178720,3500,3500,3500,3500,100
20250321,152900,19828720,3490,3490,3490,3490,0
20250321,152800,19828720,3490,3490,3490,3490,0
20250321,152700,19828720,3490,3490,3490,3490,0
20250321,152600,19828720,3490,3490,3490,3490,0
20250321,152500,19828720,3490,3490,3490,3490,0
20250321,152400,19828720,3490,3490,3490,3490,0
20250321,152300,19828720,3490,3490,3490,3490,0
20250321,152200,19828720,3490,3490,3490,3490,0
20250321,152100,19828720,3490,3490,3490,3490,0
20250321,152000,19828720,3490,3490,3490,3490,0
20250321,151900,19828720,3490,3490,3490,3490,140
20250321,151800,19340120,3485,3485,3485,3485,0
20250321,151700,19340120,3485,3485,3485,3485,0
20250321,151600,19340120,3485,3485,3485,3485,0
20250321,151500,19340120,3485,3485,3485,3485,0
20250321,151400,19340120,3485,3485,3485,3485,0
20250321,151300,19340120,3485,3485,3485,3485,0
20250321,151200,19340120,3485,3485,3485,3485,0
20250321,151100,19340120,3485,3485,3485,3485,0
20250321,151000,19340120,3485,3485,3485,3485,0
20250321,150900,19340120,3485,3485,3485,3485,0
20250321,150800,19340120,3485,3485,3485,3485,0
20250321,150700,19340120,3485,3485,3485,3485,0
20250321,150600,19340120,3485,3485,3485,3485,0
20250321,150500,19340120,3485,3485,3485,3485,133
20250321,150400,18876615,3500,3500,3500,3500,0
20250321,150300,18876615,3500,3500,3500,3500,0
20250321,150200,18876615,3500,3500,3500,3500,0
20250321,150100,18876615,3500,3500,3500,3500,0
20250321,150000,18876615,3500,3500,3500,3500,0
20250321,145900,18876615,3500,3500,3500,3500,0
20250321,145800,18876615,3500,3500,3500,3500,0
20250321,145700,18876615,3500,3500,3500,3500,35
20250321,145600,18754115,3495,3495,3495,3495,0
20250321,145500,18754115,3495,3495,3495,3495,0
20250321,145400,18754115,3495,3495,3495,3495,2
20250321,145300,18747125,3490,3490,3490,3490,0
20250321,145200,18747125,3490,3490,3490,3490,0
20250321,145100,18747125,3490,3490,3490,3490,0
20250321,145000,18747125,3490,3490,3490,3490,2
20250321,144900,18740145,3485,3485,3485,3485,0
20250321,144800,18740145,3485,3485,3485,3485,0
20250321,144700,18740145,3485,3485,3485,3485,0
20250321,144600,18740145,3485,3485,3485,3485,0
20250321,144500,18740145,3485,3485,3485,3485,0
20250321,144400,18740145,3485,3485,3485,3485,0
20250321,144300,18740145,3485,3485,3485,3485,0
20250321,144200,18740145,3485,3485,3485,3485,0
20250321,144100,18740145,3485,3485,3485,3485,2
20250321,144000,18733175,3485,3495,3495,3485,200
20250321,143900,18035650,3495,3495,3495,3495,3
20250321,143800,18025165,3505,3505,3505,3505,0
20250321,143700,18025165,3505,3505,3505,3505,0
20250321,143600,18025165,3505,3505,3505,3505,0
20250321,143500,18025165,3505,3505,3505,3505,0
20250321,143400,18025165,3505,3505,3505,3505,0
20250321,143300,18025165,3505,3505,3505,3505,0
20250321,143200,18025165,3505,3505,3505,3505,0
20250321,143100,18025165,3505,3505,3505,3505,0
20250321,143000,18025165,3505,3505,3505,3505,0
20250321,142900,18025165,3505,3505,3505,3505,5
20250321,142800,18007640,3505,3505,3505,3505,0
20250321,142700,18007640,3505,3505,3505,3505,2
20250321,142600,18000630,3505,3505,3505,3505,0
20250321,142500,18000630,3505,3505,3505,3505,0
20250321,142400,18000630,3505,3505,3505,3505,0
20250321,142300,18000630,3505,3505,3505,3505,0
20250321,142200,18000630,3505,3505,3505,3505,12
20250321,142100,17958570,3505,3505,3505,3505,0
20250321,142000,17958570,3505,3505,3505,3505,0
20250321,141900,17958570,3505,3505,3505,3505,0
20250321,141800,17958570,3505,3505,3505,3505,0
20250321,141700,17958570,3505,3505,3505,3505,0
20250321,141600,17958570,3505,3505,3505,3505,2
20250321,141500,17951560,3505,3505,3505,3505,0
20250321,141400,17951560,3505,3505,3505,3505,0
20250321,141300,17951560,3505,3505,3505,3505,0
20250321,141200,17951560,3505,3505,3505,3505,0
20250321,141100,17951560,3505,3505,3505,3505,2
20250321,141000,17944550,3505,3505,3505,3505,0
20250321,140900,17944550,3505,3505,3505,3505,0
20250321,140800,17944550,3505,3505,3505,3505,0
20250321,140700,17944550,3505,3505,3505,3505,0
20250321,140600,17944550,3505,3505,3505,3505,2
20250321,140500,17937540,3510,3510,3510,3510,0
20250321,140400,17937540,3510,3510,3510,3510,0
20250321,140300,17937540,3510,3510,3510,3510,0
20250321,140200,17937540,3510,3510,3510,3510,0
20250321,140100,17937540,3510,3510,3510,3510,70
20250321,140000,17691840,3515,3510,3515,3510,325
20250321,135900,16549875,3500,3500,3500,3500,0
20250321,135800,16549875,3500,3500,3500,3500,0
20250321,135700,16549875,3500,3500,3500,3500,0
20250321,135600,16549875,3500,3500,3500,3500,0
20250321,135500,16549875,3500,3500,3500,3500,0
20250321,135400,16549875,3500,3500,3500,3500,0
20250321,135300,16549875,3500,3500,3500,3500,189
20250321,135200,15888375,3500,3500,3500,3500,0
20250321,135100,15888375,3500,3500,3500,3500,0
20250321,135000,15888375,3500,3500,3500,3500,0
20250321,134900,15888375,3500,3500,3500,3500,0
20250321,134800,15888375,3500,3500,3500,3500,0
20250321,134700,15888375,3500,3500,3500,3500,0
20250321,134600,15888375,3500,3500,3500,3500,0
20250321,134500,15888375,3500,3500,3500,3500,111
20250321,134400,15499875,3515,3515,3515,3515,0
20250321,134300,15499875,3515,3515,3515,3515,0
20250321,134200,15499875,3515,3515,3515,3515,0
20250321,134100,15499875,3515,3515,3515,3515,0
20250321,134000,15499875,3515,3515,3515,3515,0
20250321,133900,15499875,3515,3515,3515,3515,0
20250321,133800,15499875,3515,3515,3515,3515,0
20250321,133700,15499875,3515,3515,3515,3515,0
20250321,133600,15499875,3515,3515,3515,3515,0
20250321,133500,15499875,3515,3515,3515,3515,0
20250321,133400,15499875,3515,3515,3515,3515,0
20250321,133300,15499875,3515,3515,3515,3515,0
20250321,133200,15499875,3515,3515,3515,3515,0
20250321,133100,15499875,3515,3515,3515,3515,0
20250321,133000,15499875,3515,3515,3515,3515,0
20250321,132900,15499875,3515,3515,3515,3515,0
20250321,132800,15499875,3515,3515,3515,3515,0
20250321,132700,15499875,3515,3515,3515,3515,0
20250321,132600,15499875,3515,3515,3515,3515,0
20250321,132500,15499875,3515,3515,3515,3515,0
20250321,132400,15499875,3515,3515,3515,3515,0
20250321,132300,15499875,3515,3515,3515,3515,0
20250321,132200,15499875,3515,3515,3515,3515,0
20250321,132100,15499875,3515,3515,3515,3515,0
20250321,132000,15499875,3515,3515,3515,3515,0
20250321,131900,15499875,3515,3515,3515,3515,0
20250321,131800,15499875,3515,3515,3515,3515,0
20250321,131700,15499875,3515,3515,3515,3515,0
20250321,131600,15499875,3515,3515,3515,3515,0
20250321,131500,15499875,3515,3515,3515,3515,0
20250321,131400,15499875,3515,3515,3515,3515,0
20250321,131300,15499875,3515,3515,3515,3515,0
20250321,131200,15499875,3515,3515,3515,3515,0
20250321,131100,15499875,3515,3515,3515,3515,0
20250321,131000,15499875,3515,3515,3515,3515,0
20250321,130900,15499875,3515,3515,3515,3515,1
20250321,130800,15496360,3490,3490,3490,3490,0
20250321,130700,15496360,3490,3490,3490,3490,0
20250321,130600,15496360,3490,3490,3490,3490,0
20250321,130500,15496360,3490,3490,3490,3490,0
20250321,130400,15496360,3490,3490,3490,3490,0
20250321,130300,15496360,3490,3490,3490,3490,0
20250321,130200,15496360,3490,3490,3490,3490,0
20250321,130100,15496360,3490,3490,3490,3490,0
20250321,130000,15496360,3490,3490,3490,3490,0
20250321,125900,15496360,3490,3490,3490,3490,0
20250321,125800,15496360,3490,3490,3490,3490,0
20250321,125700,15496360,3490,3490,3490,3490,0
20250321,125600,15496360,3490,3490,3490,3490,0
20250321,125500,15496360,3490,3490,3490,3490,0
20250321,125400,15496360,3490,3490,3490,3490,0
20250321,125300,15496360,3490,3490,3490,3490,0
20250321,125200,15496360,3490,3490,3490,3490,0
20250321,125100,15496360,3490,3490,3490,3490,0
20250321,125000,15496360,3490,3490,3490,3490,0
20250321,124900,15496360,3490,3490,3490,3490,0
20250321,124800,15496360,3490,3490,3490,3490,0
20250321,124700,15496360,3490,3490,3490,3490,0
20250321,124600,15496360,3490,3490,3490,3490,100
20250321,124500,15147360,3490,3490,3490,3490,0
20250321,124400,15147360,3490,3490,3490,3490,0
20250321,124300,15147360,3490,3490,3490,3490,0
20250321,124200,15147360,3490,3490,3490,3490,0
20250321,124100,15147360,3490,3490,3490,3490,0
20250321,124000,15147360,3490,3490,3490,3490,0
20250321,123900,15147360,3490,3490,3490,3490,0
20250321,123800,15147360,3490,3490,3490,3490,0
20250321,123700,15147360,3490,3490,3490,3490,13
20250321,123600,15101990,3490,3490,3490,3490,0
20250321,123500,15101990,3490,3490,3490,3490,0
20250321,123400,15101990,3490,3490,3490,3490,0
20250321,123300,15101990,3490,3490,3490,3490,0
20250321,123200,15101990,3490,3490,3490,3490,0
20250321,123100,15101990,3490,3490,3490,3490,50
20250321,123000,14927490,3500,3500,3500,3500,0
20250321,122900,14927490,3500,3500,3500,3500,0
20250321,122800,14927490,3500,3500,3500,3500,0
20250321,122700,14927490,3500,3500,3500,3500,0
20250321,122600,14927490,3500,3500,3500,3500,0
20250321,122500,14927490,3500,3500,3500,3500,0
20250321,122400,14927490,3500,3500,3500,3500,0
20250321,122300,14927490,3500,3500,3500,3500,0
20250321,122200,14927490,3500,3500,3500,3500,0
20250321,122100,14927490,3500,3500,3500,3500,0
20250321,122000,14927490,3500,3500,3500,3500,0
20250321,121900,14927490,3500,3500,3500,3500,0
20250321,121800,14927490,3500,3500,3500,3500,0
20250321,121700,14927490,3500,3500,3500,3500,0
20250321,121600,14927490,3500,3500,3500,3500,0
20250321,121500,14927490,3500,3500,3500,3500,0
20250321,121400,14927490,3500,3500,3500,3500,0
20250321,121300,14927490,3500,3500,3500,3500,1
20250321,121200,14923990,3500,3500,3500,3500,0
20250321,121100,14923990,3500,3500,3500,3500,0
20250321,121000,14923990,3500,3500,3500,3500,0
20250321,120900,14923990,3500,3500,3500,3500,0
20250321,120800,14923990,3500,3500,3500,3500,0
20250321,120700,14923990,3500,3500,3500,3500,0
20250321,120600,14923990,3500,3500,3500,3500,0
20250321,120500,14923990,3500,3500,3500,3500,50
20250321,120400,14748990,3500,3500,3500,3500,0
20250321,120300,14748990,3500,3500,3500,3500,1127
20250321,120200,10804490,3495,3495,3495,3495,0
20250321,120100,10804490,3495,3495,3495,3495,0
20250321,120000,10804490,3495,3495,3495,3495,349
20250321,115900,9584735,3495,3495,3495,3495,0
20250321,115800,9584735,3495,3495,3495,3495,0
20250321,115700,9584735,3495,3495,3495,3495,0
20250321,115600,9584735,3495,3495,3495,3495,0
20250321,115500,9584735,3495,3495,3495,3495,0
20250321,115400,9584735,3495,3495,3495,3495,0
20250321,115300,9584735,3495,3495,3495,3495,0
20250321,115200,9584735,3495,3495,3495,3495,0
20250321,115100,9584735,3495,3495,3495,3495,0
20250321,115000,9584735,3495,3495,3495,3495,0
20250321,114900,9584735,3495,3495,3495,3495,0
20250321,114800,9584735,3495,3495,3495,3495,0
20250321,114700,9584735,3495,3495,3495,3495,0
20250321,114600,9584735,3495,3495,3495,3495,0
20250321,114500,9584735,3495,3495,3495,3495,0
20250321,114400,9584735,3495,3495,3495,3495,0
20250321,114300,9584735,3495,3495,3495,3495,0
20250321,114200,9584735,3495,3495,3495,3495,0
20250321,114100,9584735,3495,3495,3495,3495,0
20250321,114000,9584735,3495,3495,3495,3495,0
20250321,113900,9584735,3495,3495,3495,3495,0
20250321,113800,9584735,3495,3495,3495,3495,0
20250321,113700,9584735,3495,3495,3495,3495,0
20250321,113600,9584735,3495,3495,3495,3495,0
20250321,113500,9584735,3495,3495,3495,3495,0
20250321,113400,9584735,3495,3495,3495,3495,0
20250321,113300,9584735,3495,3495,3495,3495,0
20250321,113200,9584735,3495,3495,3495,3495,0
20250321,113100,9584735,3495,3495,3495,3495,0
20250321,113000,9584735,3495,3495,3495,3495,0
20250321,112900,9584735,3495,3495,3495,3495,0
20250321,112800,9584735,3495,3495,3495,3495,0
20250321,112700,9584735,3495,3495,3495,3495,0
20250321,112600,9584735,3495,3495,3495,3495,0
20250321,112500,9584735,3495,3495,3495,3495,0
20250321,112400,9584735,3495,3495,3495,3495,37
20250321,112300,9455420,3495,3495,3495,3495,0
20250321,112200,9455420,3495,3495,3495,3495,0
20250321,112100,9455420,3495,3495,3495,3495,0
20250321,112000,9455420,3495,3495,3495,3495,0
20250321,111900,9455420,3495,3495,3495,3495,0
20250321,111800,9455420,3495,3495,3495,3495,0
20250321,111700,9455420,3495,3495,3495,3495,0
20250321,111600,9455420,3495,3495,3495,3495,0
20250321,111500,9455420,3495,3495,3495,3495,0
20250321,111400,9455420,3495,3495,3495,3495,0
20250321,111300,9455420,3495,3495,3495,3495,0
20250321,111200,9455420,3495,3495,3495,3495,0
20250321,111100,9455420,3495,3495,3495,3495,0
20250321,111000,9455420,3495,3495,3495,3495,0
20250321,110900,9455420,3495,3495,3495,3495,0
20250321,110800,9455420,3495,3495,3495,3495,0
20250321,110700,9455420,3495,3495,3495,3495,0
20250321,110600,9455420,3495,3495,3495,3495,0
20250321,110500,9455420,3495,3495,3495,3495,0
20250321,110400,9455420,3495,3495,3495,3495,0
20250321,110300,9455420,3495,3495,3495,3495,100
20250321,110200,9105920,3495,3495,3495,3495,100
20250321,110100,8756420,3490,3490,3490,3490,0
20250321,110000,8756420,3490,3490,3490,3490,0
20250321,105900,8756420,3490,3490,3490,3490,0
20250321,105800,8756420,3490,3490,3490,3490,0
20250321,105700,8756420,3490,3490,3490,3490,166
20250321,105600,8177080,3490,3490,3490,3490,0
20250321,105500,8177080,3490,3490,3490,3490,0
20250321,105400,8177080,3490,3490,3490,3490,0
20250321,105300,8177080,3490,3490,3490,3490,0
20250321,105200,8177080,3490,3490,3490,3490,0
20250321,105100,8177080,3490,3490,3490,3490,0
20250321,105000,8177080,3490,3490,3490,3490,0
20250321,104900,8177080,3490,3490,3490,3490,0
20250321,104800,8177080,3490,3490,3490,3490,34
20250321,104700,8058420,3490,3490,3490,3490,0
20250321,104600,8058420,3490,3490,3490,3490,0
20250321,104500,8058420,3490,3490,3490,3490,0
20250321,104400,8058420,3490,3490,3490,3490,0
20250321,104300,8058420,3490,3490,3490,3490,0
20250321,104200,8058420,3490,3490,3490,3490,0
20250321,104100,8058420,3490,3490,3490,3490,0
20250321,104000,8058420,3490,3490,3490,3490,0
20250321,103900,8058420,3490,3490,3490,3490,0
20250321,103800,8058420,3490,3490,3490,3490,45
20250321,103700,7901370,3490,3490,3490,3490,10
20250321,103600,7866470,3490,3490,3490,3490,0
20250321,103500,7866470,3490,3490,3490,3490,0
20250321,103400,7866470,3490,3490,3490,3490,0
20250321,103300,7866470,3490,3490,3490,3490,0
20250321,103200,7866470,3490,3490,3490,3490,0
20250321,103100,7866470,3490,3490,3490,3490,0
20250321,103000,7866470,3490,3490,3490,3490,0
20250321,102900,7866470,3490,3490,3490,3490,45
20250321,102800,7709420,3490,3490,3490,3490,23
20250321,102700,7629150,3490,3490,3490,3490,50
20250321,102600,7454650,3485,3485,3485,3485,2
20250321,102500,7447680,3485,3485,3485,3485,0
20250321,102400,7447680,3485,3485,3485,3485,6
20250321,102300,7426770,3490,3490,3490,3490,0
20250321,102200,7426770,3490,3490,3490,3490,0
20250321,102100,7426770,3490,3490,3490,3490,0
20250321,102000,7426770,3490,3490,3490,3490,0
20250321,101900,7426770,3490,3490,3490,3490,0
20250321,101800,7426770,3490,3490,3490,3490,0
20250321,101700,7426770,3490,3490,3490,3490,0
20250321,101600,7426770,3490,3490,3490,3490,0
20250321,101500,7426770,3490,3490,3490,3490,0
20250321,101400,7426770,3490,3490,3490,3490,0
20250321,101300,7426770,3490,3490,3490,3490,0
20250321,101200,7426770,3490,3490,3490,3490,0
20250321,101100,7426770,3490,3490,3490,3490,0
20250321,101000,7426770,3490,3490,3490,3490,0
20250321,100900,7426770,3490,3490,3490,3490,201
20250321,100800,6725280,3485,3485,3485,3485,0
20250321,100700,6725280,3485,3485,3485,3485,0
20250321,100600,6725280,3485,3485,3485,3485,3
20250321,100500,6714825,3485,3485,3485,3485,0
20250321,100400,6714825,3485,3485,3485,3485,0
20250321,100300,6714825,3485,3485,3485,3485,0
20250321,100200,6714825,3485,3485,3485,3485,0
20250321,100100,6714825,3485,3485,3485,3485,3
20250321,100000,6704370,3485,3485,3485,3485,0
20250321,095900,6704370,3485,3485,3485,3485,0
20250321,095800,6704370,3485,3485,3485,3485,0
20250321,095700,6704370,3485,3485,3485,3485,0
20250321,095600,6704370,3485,3485,3485,3485,2
20250321,095500,6697400,3485,3485,3485,3485,0
20250321,095400,6697400,3485,3485,3485,3485,0
20250321,095300,6697400,3485,3485,3485,3485,0
20250321,095200,6697400,3485,3485,3485,3485,0
20250321,095100,6697400,3485,3485,3485,3485,2
20250321,095000,6690430,3485,3485,3485,3485,0
20250321,094900,6690430,3485,3485,3485,3485,0
20250321,094800,6690430,3485,3485,3485,3485,2
20250321,094700,6683460,3485,3485,3485,3485,100
20250321,094600,6334960,3485,3485,3485,3485,0
20250321,094500,6334960,3485,3485,3485,3485,0
20250321,094400,6334960,3485,3485,3485,3485,0
20250321,094300,6334960,3485,3485,3485,3485,2
20250321,094200,6327990,3485,3485,3485,3485,0
20250321,094100,6327990,3485,3485,3485,3485,0
20250321,094000,6327990,3485,3485,3485,3485,4
20250321,093900,6314050,3480,3480,3480,3480,0
20250321,093800,6314050,3480,3480,3480,3480,0
20250321,093700,6314050,3480,3480,3480,3480,0
20250321,093600,6314050,3480,3480,3480,3480,0
20250321,093500,6314050,3480,3480,3480,3480,0
20250321,093400,6314050,3480,3480,3480,3480,0
20250321,093300,6314050,3480,3480,3480,3480,0
20250321,093200,6314050,3480,3480,3480,3480,0
20250321,093100,6314050,3480,3480,3480,3480,0
20250321,093000,6314050,3480,3480,3480,3480,0
20250321,092900,6314050,3480,3480,3480,3480,0
20250321,092800,6314050,3480,3480,3480,3480,0
20250321,092700,6314050,3480,3475,3480,3475,283
20250321,092600,5330170,3475,3470,3475,3470,3
20250321,092500,5319755,3495,3495,3495,3495,0
20250321,092400,5319755,3495,3495,3495,3495,0
20250321,092300,5319755,3495,3495,3495,3495,0
20250321,092200,5319755,3495,3495,3495,3495,0
20250321,092100,5319755,3495,3495,3495,3495,0
20250321,092000,5319755,3495,3495,3495,3495,0
20250321,091900,5319755,3495,3495,3495,3495,0
20250321,091800,5319755,3495,3495,3495,3495,934
20250321,091700,2055425,3495,3495,3495,3495,0
20250321,091600,2055425,3495,3495,3495,3495,456
20250321,091500,461705,3495,3495,3495,3495,0
20250321,091400,461705,3495,3495,3495,3495,0
20250321,091300,461705,3495,3495,3495,3495,0
20250321,091200,461705,3495,3495,3495,3495,3
20250321,091100,451220,3495,3500,3500,3495,80
20250321,091000,171255,3495,3495,3495,3495,0
20250321,090900,171255,3495,3495,3495,3495,0
20250321,090800,171255,3495,3495,3495,3495,0
20250321,090700,171255,3495,3495,3495,3495,0
20250321,090600,171255,3495,3495,3495,3495,0
20250321,090500,171255,3495,3495,3495,3495,0
20250321,090400,171255,3495,3495,3495,3495,0
20250321,090300,171255,3495,3495,3495,3495,0
20250321,090200,171255,3495,3495,3495,3495,0
20250321,090100,171255,3495,3495,3495,3495,20
20250321,090000,101355,3495,3495,3495,3495,29