KissMeData/200780/min/candle-20250321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,204300,25249105,4365,4365,4365,4365,550
20250321,204200,25249105,4365,4365,4365,4365,0
20250321,204100,25249105,4365,4365,4365,4365,0
20250321,204000,25249105,4365,4365,4365,4365,0
20250321,203900,25249105,4365,4365,4365,4365,0
20250321,203800,25249105,4365,4365,4365,4365,0
20250321,203700,25249105,4365,4365,4365,4365,0
20250321,203600,25249105,4365,4365,4365,4365,0
20250321,203500,25249105,4365,4365,4365,4365,0
20250321,203400,25249105,4365,4365,4365,4365,0
20250321,203300,25249105,4365,4365,4365,4365,0
20250321,203200,25249105,4365,4365,4365,4365,0
20250321,203100,25249105,4365,4365,4365,4365,0
20250321,203000,25249105,4365,4365,4365,4365,0
20250321,202900,25249105,4365,4365,4365,4365,0
20250321,202800,25249105,4365,4365,4365,4365,0
20250321,202700,25249105,4365,4365,4365,4365,0
20250321,202600,25249105,4365,4365,4365,4365,0
20250321,202500,25249105,4365,4365,4365,4365,0
20250321,202400,25249105,4365,4365,4365,4365,0
20250321,202300,25249105,4365,4365,4365,4365,0
20250321,202200,25249105,4365,4365,4365,4365,0
20250321,202100,25249105,4365,4365,4365,4365,0
20250321,202000,25249105,4365,4365,4365,4365,0
20250321,201900,25249105,4365,4365,4365,4365,0
20250321,201800,25249105,4365,4365,4365,4365,0
20250321,201700,25249105,4365,4365,4365,4365,0
20250321,201600,25249105,4365,4365,4365,4365,0
20250321,201500,25249105,4365,4365,4365,4365,0
20250321,201400,25249105,4365,4365,4365,4365,0
20250321,201300,25249105,4365,4365,4365,4365,550
20250321,201200,25249105,4365,4365,4365,4365,0
20250321,201100,25249105,4365,4365,4365,4365,0
20250321,201000,25249105,4365,4365,4365,4365,0
20250321,200900,25249105,4365,4365,4365,4365,0
20250321,200800,25249105,4365,4365,4365,4365,0
20250321,200700,25249105,4365,4365,4365,4365,0
20250321,200600,25249105,4365,4365,4365,4365,0
20250321,200500,25249105,4365,4365,4365,4365,0
20250321,200400,25249105,4365,4365,4365,4365,0
20250321,200300,25249105,4365,4365,4365,4365,0
20250321,200200,25249105,4365,4365,4365,4365,0
20250321,200100,25249105,4365,4365,4365,4365,0
20250321,200000,25249105,4365,4365,4365,4365,0
20250321,195900,25249105,4365,4365,4365,4365,0
20250321,195800,25249105,4365,4365,4365,4365,0
20250321,195700,25249105,4365,4365,4365,4365,0
20250321,195600,25249105,4365,4365,4365,4365,0
20250321,195500,25249105,4365,4365,4365,4365,0
20250321,195400,25249105,4365,4365,4365,4365,0
20250321,195300,25249105,4365,4365,4365,4365,0
20250321,195200,25249105,4365,4365,4365,4365,0
20250321,195100,25249105,4365,4365,4365,4365,0
20250321,195000,25249105,4365,4365,4365,4365,0
20250321,194900,25249105,4365,4365,4365,4365,0
20250321,194800,25249105,4365,4365,4365,4365,0
20250321,194700,25249105,4365,4365,4365,4365,0
20250321,194600,25249105,4365,4365,4365,4365,0
20250321,194500,25249105,4365,4365,4365,4365,0
20250321,194400,25249105,4365,4365,4365,4365,0
20250321,194300,25249105,4365,4365,4365,4365,550
20250321,194200,25249105,4365,4365,4365,4365,0
20250321,194100,25249105,4365,4365,4365,4365,0
20250321,194000,25249105,4365,4365,4365,4365,0
20250321,193900,25249105,4365,4365,4365,4365,0
20250321,193800,25249105,4365,4365,4365,4365,0
20250321,193700,25249105,4365,4365,4365,4365,0
20250321,193600,25249105,4365,4365,4365,4365,0
20250321,193500,25249105,4365,4365,4365,4365,0
20250321,193400,25249105,4365,4365,4365,4365,0
20250321,193300,25249105,4365,4365,4365,4365,0
20250321,193200,25249105,4365,4365,4365,4365,0
20250321,193100,25249105,4365,4365,4365,4365,0
20250321,193000,25249105,4365,4365,4365,4365,0
20250321,192900,25249105,4365,4365,4365,4365,0
20250321,192800,25249105,4365,4365,4365,4365,0
20250321,192700,25249105,4365,4365,4365,4365,0
20250321,192600,25249105,4365,4365,4365,4365,0
20250321,192500,25249105,4365,4365,4365,4365,0
20250321,192400,25249105,4365,4365,4365,4365,0
20250321,192300,25249105,4365,4365,4365,4365,0
20250321,192200,25249105,4365,4365,4365,4365,0
20250321,192100,25249105,4365,4365,4365,4365,0
20250321,192000,25249105,4365,4365,4365,4365,0
20250321,191900,25249105,4365,4365,4365,4365,0
20250321,191800,25249105,4365,4365,4365,4365,0
20250321,191700,25249105,4365,4365,4365,4365,0
20250321,191600,25249105,4365,4365,4365,4365,0
20250321,191500,25249105,4365,4365,4365,4365,0
20250321,191400,25249105,4365,4365,4365,4365,0
20250321,191300,25249105,4365,4365,4365,4365,550
20250321,191200,25249105,4365,4365,4365,4365,0
20250321,191100,25249105,4365,4365,4365,4365,0
20250321,191000,25249105,4365,4365,4365,4365,0
20250321,190900,25249105,4365,4365,4365,4365,0
20250321,190800,25249105,4365,4365,4365,4365,0
20250321,190700,25249105,4365,4365,4365,4365,0
20250321,190600,25249105,4365,4365,4365,4365,0
20250321,190500,25249105,4365,4365,4365,4365,0
20250321,190400,25249105,4365,4365,4365,4365,0
20250321,190300,25249105,4365,4365,4365,4365,0
20250321,190200,25249105,4365,4365,4365,4365,0
20250321,190100,25249105,4365,4365,4365,4365,0
20250321,190000,25249105,4365,4365,4365,4365,0
20250321,185900,25249105,4365,4365,4365,4365,0
20250321,185800,25249105,4365,4365,4365,4365,0
20250321,185700,25249105,4365,4365,4365,4365,0
20250321,185600,25249105,4365,4365,4365,4365,0
20250321,185500,25249105,4365,4365,4365,4365,0
20250321,185400,25249105,4365,4365,4365,4365,0
20250321,185300,25249105,4365,4365,4365,4365,0
20250321,185200,25249105,4365,4365,4365,4365,0
20250321,185100,25249105,4365,4365,4365,4365,0
20250321,185000,25249105,4365,4365,4365,4365,0
20250321,184900,25249105,4365,4365,4365,4365,0
20250321,184800,25249105,4365,4365,4365,4365,0
20250321,184700,25249105,4365,4365,4365,4365,0
20250321,184600,25249105,4365,4365,4365,4365,0
20250321,184500,25249105,4365,4365,4365,4365,0
20250321,184400,25249105,4365,4365,4365,4365,0
20250321,184300,25249105,4365,4365,4365,4365,550
20250321,184200,25249105,4365,4365,4365,4365,0
20250321,184100,25249105,4365,4365,4365,4365,0
20250321,184000,25249105,4365,4365,4365,4365,0
20250321,183900,25249105,4365,4365,4365,4365,0
20250321,183800,25249105,4365,4365,4365,4365,0
20250321,183700,25249105,4365,4365,4365,4365,0
20250321,183600,25249105,4365,4365,4365,4365,0
20250321,183500,25249105,4365,4365,4365,4365,0
20250321,183400,25249105,4365,4365,4365,4365,0
20250321,183300,25249105,4365,4365,4365,4365,0
20250321,183200,25249105,4365,4365,4365,4365,0
20250321,183100,25249105,4365,4365,4365,4365,0
20250321,183000,25249105,4365,4365,4365,4365,0
20250321,182900,25249105,4365,4365,4365,4365,0
20250321,182800,25249105,4365,4365,4365,4365,0
20250321,182700,25249105,4365,4365,4365,4365,0
20250321,182600,25249105,4365,4365,4365,4365,0
20250321,182500,25249105,4365,4365,4365,4365,0
20250321,182400,25249105,4365,4365,4365,4365,0
20250321,182300,25249105,4365,4365,4365,4365,0
20250321,182200,25249105,4365,4365,4365,4365,0
20250321,182100,25249105,4365,4365,4365,4365,0
20250321,182000,25249105,4365,4365,4365,4365,0
20250321,181900,25249105,4365,4365,4365,4365,0
20250321,181800,25249105,4365,4365,4365,4365,0
20250321,181700,25249105,4365,4365,4365,4365,0
20250321,181600,25249105,4365,4365,4365,4365,0
20250321,181500,25249105,4365,4365,4365,4365,0
20250321,181400,25249105,4365,4365,4365,4365,0
20250321,181300,25249105,4365,4365,4365,4365,550
20250321,181200,25249105,4365,4365,4365,4365,0
20250321,181100,25249105,4365,4365,4365,4365,0
20250321,181000,25249105,4365,4365,4365,4365,0
20250321,180900,25249105,4365,4365,4365,4365,0
20250321,180800,25249105,4365,4365,4365,4365,0
20250321,180700,25249105,4365,4365,4365,4365,0
20250321,180600,25249105,4365,4365,4365,4365,0
20250321,180500,25249105,4365,4365,4365,4365,0
20250321,180400,25249105,4365,4365,4365,4365,0
20250321,180300,25249105,4365,4365,4365,4365,0
20250321,180200,25249105,4365,4365,4365,4365,0
20250321,180100,25249105,4365,4365,4365,4365,0
20250321,180000,25249105,4365,4365,4365,4365,0
20250321,175900,25249105,4365,4365,4365,4365,0
20250321,175800,25249105,4365,4365,4365,4365,0
20250321,175700,25249105,4365,4365,4365,4365,0
20250321,175600,25249105,4365,4365,4365,4365,0
20250321,175500,25249105,4365,4365,4365,4365,0
20250321,175400,25249105,4365,4365,4365,4365,0
20250321,175300,25249105,4365,4365,4365,4365,0
20250321,175200,25249105,4365,4365,4365,4365,0
20250321,175100,25249105,4365,4365,4365,4365,0
20250321,175000,25249105,4365,4365,4365,4365,0
20250321,174900,25249105,4365,4365,4365,4365,0
20250321,174800,25249105,4365,4365,4365,4365,0
20250321,174700,25249105,4365,4365,4365,4365,0
20250321,174600,25249105,4365,4365,4365,4365,0
20250321,174500,25249105,4365,4365,4365,4365,0
20250321,174400,25249105,4365,4365,4365,4365,0
20250321,174300,25249105,4365,4365,4365,4365,550
20250321,174200,25249105,4365,4365,4365,4365,0
20250321,174100,25249105,4365,4365,4365,4365,0
20250321,174000,25249105,4365,4365,4365,4365,0
20250321,173900,25249105,4365,4365,4365,4365,0
20250321,173800,25249105,4365,4365,4365,4365,0
20250321,173700,25249105,4365,4365,4365,4365,0
20250321,173600,25249105,4365,4365,4365,4365,0
20250321,173500,25249105,4365,4365,4365,4365,0
20250321,173400,25249105,4365,4365,4365,4365,0
20250321,173300,25249105,4365,4365,4365,4365,0
20250321,173200,25249105,4365,4365,4365,4365,0
20250321,173100,25249105,4365,4365,4365,4365,0
20250321,173000,25249105,4365,4365,4365,4365,0
20250321,172900,25249105,4365,4365,4365,4365,0
20250321,172800,25249105,4365,4365,4365,4365,0
20250321,172700,25249105,4365,4365,4365,4365,0
20250321,172600,25249105,4365,4365,4365,4365,0
20250321,172500,25249105,4365,4365,4365,4365,0
20250321,172400,25249105,4365,4365,4365,4365,0
20250321,172300,25249105,4365,4365,4365,4365,0
20250321,172200,25249105,4365,4365,4365,4365,0
20250321,172100,25249105,4365,4365,4365,4365,0
20250321,172000,25249105,4365,4365,4365,4365,0
20250321,171900,25249105,4365,4365,4365,4365,0
20250321,171800,25249105,4365,4365,4365,4365,0
20250321,171700,25249105,4365,4365,4365,4365,0
20250321,171600,25249105,4365,4365,4365,4365,0
20250321,171500,25249105,4365,4365,4365,4365,0
20250321,171400,25249105,4365,4365,4365,4365,0
20250321,171300,25249105,4365,4365,4365,4365,550
20250321,171200,25249105,4365,4365,4365,4365,0
20250321,171100,25249105,4365,4365,4365,4365,0
20250321,171000,25249105,4365,4365,4365,4365,0
20250321,170900,25249105,4365,4365,4365,4365,0
20250321,170800,25249105,4365,4365,4365,4365,0
20250321,170700,25249105,4365,4365,4365,4365,0
20250321,170600,25249105,4365,4365,4365,4365,0
20250321,170500,25249105,4365,4365,4365,4365,0
20250321,170400,25249105,4365,4365,4365,4365,0
20250321,170300,25249105,4365,4365,4365,4365,0
20250321,170200,25249105,4365,4365,4365,4365,0
20250321,170100,25249105,4365,4365,4365,4365,0
20250321,170000,25249105,4365,4365,4365,4365,0
20250321,165900,25249105,4365,4365,4365,4365,0
20250321,165800,25249105,4365,4365,4365,4365,0
20250321,165700,25249105,4365,4365,4365,4365,0
20250321,165600,25249105,4365,4365,4365,4365,0
20250321,165500,25249105,4365,4365,4365,4365,0
20250321,165400,25249105,4365,4365,4365,4365,0
20250321,165300,25249105,4365,4365,4365,4365,0
20250321,165200,25249105,4365,4365,4365,4365,0
20250321,165100,25249105,4365,4365,4365,4365,0
20250321,165000,25249105,4365,4365,4365,4365,0
20250321,164900,25249105,4365,4365,4365,4365,0
20250321,164800,25249105,4365,4365,4365,4365,0
20250321,164700,25249105,4365,4365,4365,4365,0
20250321,164600,25249105,4365,4365,4365,4365,0
20250321,164500,25249105,4365,4365,4365,4365,0
20250321,164400,25249105,4365,4365,4365,4365,0
20250321,164300,25249105,4365,4365,4365,4365,550
20250321,164200,25249105,4365,4365,4365,4365,0
20250321,164100,25249105,4365,4365,4365,4365,0
20250321,164000,25249105,4365,4365,4365,4365,0
20250321,163900,25249105,4365,4365,4365,4365,0
20250321,163800,25249105,4365,4365,4365,4365,0
20250321,163700,25249105,4365,4365,4365,4365,0
20250321,163600,25249105,4365,4365,4365,4365,0
20250321,163500,25249105,4365,4365,4365,4365,0
20250321,163400,25249105,4365,4365,4365,4365,0
20250321,163300,25249105,4365,4365,4365,4365,0
20250321,163200,25249105,4365,4365,4365,4365,0
20250321,163100,25249105,4365,4365,4365,4365,0
20250321,163000,25249105,4365,4365,4365,4365,0
20250321,162900,25249105,4365,4365,4365,4365,0
20250321,162800,25249105,4365,4365,4365,4365,0
20250321,162700,25249105,4365,4365,4365,4365,0
20250321,162600,25249105,4365,4365,4365,4365,0
20250321,162500,25249105,4365,4365,4365,4365,0
20250321,162400,25249105,4365,4365,4365,4365,0
20250321,162300,25249105,4365,4365,4365,4365,0
20250321,162200,25249105,4365,4365,4365,4365,0
20250321,162100,25249105,4365,4365,4365,4365,0
20250321,162000,25249105,4365,4365,4365,4365,0
20250321,161900,25249105,4365,4365,4365,4365,0
20250321,161800,25249105,4365,4365,4365,4365,0
20250321,161700,25249105,4365,4365,4365,4365,0
20250321,161600,25249105,4365,4365,4365,4365,0
20250321,161500,25249105,4365,4365,4365,4365,0
20250321,161400,25249105,4365,4365,4365,4365,0
20250321,161300,25249105,4365,4365,4365,4365,550
20250321,161200,25249105,4365,4365,4365,4365,0
20250321,161100,25249105,4365,4365,4365,4365,0
20250321,161000,25249105,4365,4365,4365,4365,0
20250321,160900,25249105,4365,4365,4365,4365,0
20250321,160800,25249105,4365,4365,4365,4365,0
20250321,160700,25249105,4365,4365,4365,4365,0
20250321,160600,25249105,4365,4365,4365,4365,0
20250321,160500,25249105,4365,4365,4365,4365,0
20250321,160400,25249105,4365,4365,4365,4365,0
20250321,160300,25249105,4365,4365,4365,4365,0
20250321,160200,25249105,4365,4365,4365,4365,0
20250321,160100,25249105,4365,4365,4365,4365,0
20250321,160000,25249105,4365,4365,4365,4365,0
20250321,155900,25249105,4365,4365,4365,4365,0
20250321,155800,25249105,4365,4365,4365,4365,0
20250321,155700,25249105,4365,4365,4365,4365,0
20250321,155600,25249105,4365,4365,4365,4365,0
20250321,155500,25249105,4365,4365,4365,4365,0
20250321,155400,25249105,4365,4365,4365,4365,0
20250321,155300,25249105,4365,4365,4365,4365,0
20250321,155200,25249105,4365,4365,4365,4365,0
20250321,155100,25249105,4365,4365,4365,4365,0
20250321,155000,25249105,4365,4365,4365,4365,0
20250321,154900,25249105,4365,4365,4365,4365,0
20250321,154800,25249105,4365,4365,4365,4365,0
20250321,154700,25249105,4365,4365,4365,4365,0
20250321,154600,25249105,4365,4365,4365,4365,0
20250321,154500,25249105,4365,4365,4365,4365,0
20250321,154400,25249105,4365,4365,4365,4365,0
20250321,154300,25249105,4365,4365,4365,4365,550
20250321,154200,25249105,4365,4365,4365,4365,0
20250321,154100,25249105,4365,4365,4365,4365,0
20250321,154000,25249105,4365,4365,4365,4365,0
20250321,153900,25249105,4365,4365,4365,4365,0
20250321,153800,25249105,4365,4365,4365,4365,0
20250321,153700,25249105,4365,4365,4365,4365,0
20250321,153600,25249105,4365,4365,4365,4365,0
20250321,153500,25249105,4365,4365,4365,4365,0
20250321,153400,25249105,4365,4365,4365,4365,0
20250321,153300,25249105,4365,4365,4365,4365,0
20250321,153200,25249105,4365,4365,4365,4365,0
20250321,153100,25249105,4365,4365,4365,4365,0
20250321,153000,25249105,4365,4365,4365,4365,550
20250321,152900,22848355,4385,4385,4385,4385,0
20250321,152800,22848355,4385,4385,4385,4385,0
20250321,152700,22848355,4385,4385,4385,4385,0
20250321,152600,22848355,4385,4385,4385,4385,0
20250321,152500,22848355,4385,4385,4385,4385,0
20250321,152400,22848355,4385,4385,4385,4385,0
20250321,152300,22848355,4385,4385,4385,4385,0
20250321,152200,22848355,4385,4385,4385,4385,0
20250321,152100,22848355,4385,4385,4385,4385,0
20250321,152000,22848355,4385,4385,4385,4385,0
20250321,151900,22848355,4385,4385,4385,4385,0
20250321,151800,22848355,4385,4385,4385,4385,0
20250321,151700,22848355,4385,4385,4385,4385,0
20250321,151600,22848355,4385,4385,4385,4385,0
20250321,151500,22848355,4385,4385,4385,4385,0
20250321,151400,22848355,4385,4385,4385,4385,0
20250321,151300,22848355,4385,4385,4385,4385,0
20250321,151200,22848355,4385,4385,4385,4385,0
20250321,151100,22848355,4385,4385,4385,4385,0
20250321,151000,22848355,4385,4385,4385,4385,0
20250321,150900,22848355,4385,4385,4385,4385,0
20250321,150800,22848355,4385,4385,4385,4385,0
20250321,150700,22848355,4385,4385,4385,4385,0
20250321,150600,22848355,4385,4385,4385,4385,0
20250321,150500,22848355,4385,4385,4385,4385,0
20250321,150400,22848355,4385,4385,4385,4385,0
20250321,150300,22848355,4385,4385,4385,4385,0
20250321,150200,22848355,4385,4385,4385,4385,0
20250321,150100,22848355,4385,4385,4385,4385,0
20250321,150000,22848355,4385,4385,4385,4385,0
20250321,145900,22848355,4385,4385,4385,4385,0
20250321,145800,22848355,4385,4375,4385,4370,441
20250321,145700,20921160,4385,4385,4385,4385,0
20250321,145600,20921160,4385,4385,4385,4385,0
20250321,145500,20921160,4385,4385,4385,4385,0
20250321,145400,20921160,4385,4380,4385,4380,12
20250321,145300,20868595,4380,4380,4380,4380,0
20250321,145200,20868595,4380,4380,4380,4380,0
20250321,145100,20868595,4380,4380,4380,4380,0
20250321,145000,20868595,4380,4380,4380,4380,0
20250321,144900,20868595,4380,4380,4380,4380,0
20250321,144800,20868595,4380,4380,4380,4380,0
20250321,144700,20868595,4380,4380,4380,4380,0
20250321,144600,20868595,4380,4380,4380,4380,0
20250321,144500,20868595,4380,4380,4380,4380,0
20250321,144400,20868595,4380,4380,4380,4380,1
20250321,144300,20864215,4385,4385,4385,4385,0
20250321,144200,20864215,4385,4385,4385,4385,0
20250321,144100,20864215,4385,4385,4385,4385,0
20250321,144000,20864215,4385,4385,4385,4385,0
20250321,143900,20864215,4385,4385,4385,4385,0
20250321,143800,20864215,4385,4385,4385,4385,0
20250321,143700,20864215,4385,4385,4385,4385,0
20250321,143600,20864215,4385,4385,4385,4385,0
20250321,143500,20864215,4385,4385,4385,4385,0
20250321,143400,20864215,4385,4385,4385,4385,0
20250321,143300,20864215,4385,4385,4385,4385,0
20250321,143200,20864215,4385,4385,4385,4385,0
20250321,143100,20864215,4385,4385,4385,4385,0
20250321,143000,20864215,4385,4385,4385,4385,0
20250321,142900,20864215,4385,4380,4385,4380,67
20250321,142800,20570750,4370,4370,4370,4370,0
20250321,142700,20570750,4370,4370,4370,4370,0
20250321,142600,20570750,4370,4370,4370,4370,0
20250321,142500,20570750,4370,4370,4370,4370,0
20250321,142400,20570750,4370,4370,4370,4370,0
20250321,142300,20570750,4370,4370,4370,4370,0
20250321,142200,20570750,4370,4370,4370,4370,0
20250321,142100,20570750,4370,4370,4370,4370,0
20250321,142000,20570750,4370,4370,4370,4370,0
20250321,141900,20570750,4370,4370,4370,4370,0
20250321,141800,20570750,4370,4370,4370,4370,0
20250321,141700,20570750,4370,4370,4370,4370,0
20250321,141600,20570750,4370,4370,4370,4370,0
20250321,141500,20570750,4370,4370,4370,4370,146
20250321,141400,19932730,4380,4380,4380,4380,0
20250321,141300,19932730,4380,4380,4380,4380,0
20250321,141200,19932730,4380,4380,4380,4380,0
20250321,141100,19932730,4380,4380,4380,4380,0
20250321,141000,19932730,4380,4375,4380,4375,30
20250321,140900,19801475,4375,4375,4375,4375,0
20250321,140800,19801475,4375,4375,4375,4375,0
20250321,140700,19801475,4375,4370,4375,4370,20
20250321,140600,19714025,4375,4375,4375,4375,14
20250321,140500,19652775,4375,4375,4375,4375,0
20250321,140400,19652775,4375,4375,4375,4375,0
20250321,140300,19652775,4375,4375,4375,4375,0
20250321,140200,19652775,4375,4375,4375,4375,0
20250321,140100,19652775,4375,4375,4375,4375,2
20250321,140000,19644025,4375,4375,4375,4375,39
20250321,135900,19473400,4375,4375,4375,4375,0
20250321,135800,19473400,4375,4375,4375,4375,0
20250321,135700,19473400,4375,4375,4375,4375,0
20250321,135600,19473400,4375,4375,4375,4375,0
20250321,135500,19473400,4375,4375,4375,4375,0
20250321,135400,19473400,4375,4375,4375,4375,0
20250321,135300,19473400,4375,4375,4375,4375,0
20250321,135200,19473400,4375,4375,4375,4375,0
20250321,135100,19473400,4375,4375,4375,4375,0
20250321,135000,19473400,4375,4375,4375,4375,0
20250321,134900,19473400,4375,4375,4375,4375,0
20250321,134800,19473400,4375,4375,4375,4375,72
20250321,134700,19158400,4385,4385,4385,4385,0
20250321,134600,19158400,4385,4385,4385,4385,0
20250321,134500,19158400,4385,4385,4385,4385,200
20250321,134400,18281400,4385,4385,4385,4385,0
20250321,134300,18281400,4385,4385,4385,4385,0
20250321,134200,18281400,4385,4385,4385,4385,0
20250321,134100,18281400,4385,4385,4385,4385,0
20250321,134000,18281400,4385,4385,4385,4385,0
20250321,133900,18281400,4385,4385,4385,4385,0
20250321,133800,18281400,4385,4385,4385,4385,0
20250321,133700,18281400,4385,4385,4385,4385,1
20250321,133600,18277015,4375,4375,4375,4375,0
20250321,133500,18277015,4375,4375,4375,4375,0
20250321,133400,18277015,4375,4375,4375,4375,0
20250321,133300,18277015,4375,4375,4375,4375,0
20250321,133200,18277015,4375,4375,4375,4375,0
20250321,133100,18277015,4375,4375,4375,4375,4
20250321,133000,18259515,4380,4380,4380,4380,0
20250321,132900,18259515,4380,4380,4380,4380,0
20250321,132800,18259515,4380,4380,4380,4380,0
20250321,132700,18259515,4380,4380,4380,4380,0
20250321,132600,18259515,4380,4380,4380,4380,0
20250321,132500,18259515,4380,4380,4380,4380,0
20250321,132400,18259515,4380,4380,4380,4380,0
20250321,132300,18259515,4380,4380,4380,4380,0
20250321,132200,18259515,4380,4380,4380,4380,0
20250321,132100,18259515,4380,4380,4380,4380,0
20250321,132000,18259515,4380,4380,4380,4380,0
20250321,131900,18259515,4380,4380,4380,4380,0
20250321,131800,18259515,4380,4380,4380,4380,0
20250321,131700,18259515,4380,4380,4380,4380,0
20250321,131600,18259515,4380,4380,4380,4380,116
20250321,131500,17751435,4385,4385,4385,4385,0
20250321,131400,17751435,4385,4385,4385,4385,0
20250321,131300,17751435,4385,4385,4385,4385,0
20250321,131200,17751435,4385,4385,4385,4385,0
20250321,131100,17751435,4385,4385,4385,4385,0
20250321,131000,17751435,4385,4385,4385,4385,0
20250321,130900,17751435,4385,4385,4385,4385,0
20250321,130800,17751435,4385,4385,4385,4385,0
20250321,130700,17751435,4385,4385,4385,4385,0
20250321,130600,17751435,4385,4385,4385,4385,0
20250321,130500,17751435,4385,4385,4385,4385,0
20250321,130400,17751435,4385,4385,4385,4385,0
20250321,130300,17751435,4385,4385,4385,4385,0
20250321,130200,17751435,4385,4385,4385,4385,0
20250321,130100,17751435,4385,4385,4385,4385,15
20250321,130000,17685660,4385,4385,4385,4385,0
20250321,125900,17685660,4385,4385,4385,4385,0
20250321,125800,17685660,4385,4385,4385,4385,0
20250321,125700,17685660,4385,4385,4385,4385,0
20250321,125600,17685660,4385,4385,4385,4385,0
20250321,125500,17685660,4385,4385,4385,4385,0
20250321,125400,17685660,4385,4385,4385,4385,0
20250321,125300,17685660,4385,4385,4385,4385,0
20250321,125200,17685660,4385,4385,4385,4385,0
20250321,125100,17685660,4385,4385,4385,4385,10
20250321,125000,17641810,4385,4385,4385,4385,0
20250321,124900,17641810,4385,4385,4385,4385,0
20250321,124800,17641810,4385,4385,4385,4385,0
20250321,124700,17641810,4385,4385,4385,4385,0
20250321,124600,17641810,4385,4385,4385,4385,0
20250321,124500,17641810,4385,4385,4385,4385,402
20250321,124400,15879040,4385,4385,4385,4385,0
20250321,124300,15879040,4385,4385,4385,4385,0
20250321,124200,15879040,4385,4385,4385,4385,0
20250321,124100,15879040,4385,4385,4385,4385,0
20250321,124000,15879040,4385,4385,4385,4385,0
20250321,123900,15879040,4385,4385,4385,4385,0
20250321,123800,15879040,4385,4385,4385,4385,0
20250321,123700,15879040,4385,4385,4385,4385,0
20250321,123600,15879040,4385,4385,4385,4385,0
20250321,123500,15879040,4385,4385,4385,4385,370
20250321,123400,14256590,4385,4385,4385,4385,0
20250321,123300,14256590,4385,4385,4385,4385,0
20250321,123200,14256590,4385,4385,4385,4385,0
20250321,123100,14256590,4385,4385,4385,4385,0
20250321,123000,14256590,4385,4385,4385,4385,0
20250321,122900,14256590,4385,4385,4385,4385,0
20250321,122800,14256590,4385,4385,4385,4385,0
20250321,122700,14256590,4385,4385,4385,4385,0
20250321,122600,14256590,4385,4385,4385,4385,0
20250321,122500,14256590,4385,4385,4385,4385,39
20250321,122400,14085575,4390,4390,4390,4390,0
20250321,122300,14085575,4390,4390,4390,4390,0
20250321,122200,14085575,4390,4390,4390,4390,0
20250321,122100,14085575,4390,4390,4390,4390,0
20250321,122000,14085575,4390,4390,4390,4390,0
20250321,121900,14085575,4390,4390,4390,4390,0
20250321,121800,14085575,4390,4390,4390,4390,0
20250321,121700,14085575,4390,4390,4390,4390,0
20250321,121600,14085575,4390,4390,4390,4390,0
20250321,121500,14085575,4390,4390,4390,4390,0
20250321,121400,14085575,4390,4390,4390,4390,0
20250321,121300,14085575,4390,4390,4390,4390,0
20250321,121200,14085575,4390,4390,4390,4390,0
20250321,121100,14085575,4390,4390,4390,4390,0
20250321,121000,14085575,4390,4390,4390,4390,0
20250321,120900,14085575,4390,4390,4390,4390,0
20250321,120800,14085575,4390,4390,4390,4390,0
20250321,120700,14085575,4390,4390,4390,4390,0
20250321,120600,14085575,4390,4390,4390,4390,0
20250321,120500,14085575,4390,4390,4390,4390,0
20250321,120400,14085575,4390,4390,4390,4390,0
20250321,120300,14085575,4390,4390,4390,4390,0
20250321,120200,14085575,4390,4390,4390,4390,0
20250321,120100,14085575,4390,4390,4390,4390,0
20250321,120000,14085575,4390,4390,4390,4390,0
20250321,115900,14085575,4390,4390,4390,4390,0
20250321,115800,14085575,4390,4390,4390,4390,0
20250321,115700,14085575,4390,4390,4390,4390,0
20250321,115600,14085575,4390,4390,4390,4390,0
20250321,115500,14085575,4390,4390,4390,4390,0
20250321,115400,14085575,4390,4390,4390,4390,0
20250321,115300,14085575,4390,4390,4390,4390,0
20250321,115200,14085575,4390,4390,4390,4390,0
20250321,115100,14085575,4390,4390,4390,4390,0
20250321,115000,14085575,4390,4390,4390,4390,0
20250321,114900,14085575,4390,4390,4390,4390,0
20250321,114800,14085575,4390,4390,4390,4390,0
20250321,114700,14085575,4390,4390,4390,4390,0
20250321,114600,14085575,4390,4390,4390,4390,0
20250321,114500,14085575,4390,4390,4390,4390,0
20250321,114400,14085575,4390,4390,4390,4390,0
20250321,114300,14085575,4390,4390,4390,4390,19
20250321,114200,14002165,4390,4390,4390,4390,0
20250321,114100,14002165,4390,4390,4390,4390,0
20250321,114000,14002165,4390,4390,4390,4390,0
20250321,113900,14002165,4390,4395,4395,4390,100
20250321,113800,13563150,4395,4395,4395,4395,0
20250321,113700,13563150,4395,4395,4395,4395,0
20250321,113600,13563150,4395,4395,4395,4395,0
20250321,113500,13563150,4395,4395,4395,4395,0
20250321,113400,13563150,4395,4395,4395,4395,0
20250321,113300,13563150,4395,4395,4395,4395,0
20250321,113200,13563150,4395,4395,4395,4395,0
20250321,113100,13563150,4395,4395,4395,4395,0
20250321,113000,13563150,4395,4395,4395,4395,0
20250321,112900,13563150,4395,4395,4395,4395,0
20250321,112800,13563150,4395,4395,4395,4395,0
20250321,112700,13563150,4395,4395,4395,4395,3
20250321,112600,13549965,4395,4395,4395,4395,0
20250321,112500,13549965,4395,4395,4395,4395,10
20250321,112400,13506015,4395,4395,4395,4395,0
20250321,112300,13506015,4395,4395,4395,4395,0
20250321,112200,13506015,4395,4395,4395,4395,0
20250321,112100,13506015,4395,4395,4395,4395,0
20250321,112000,13506015,4395,4395,4395,4395,0
20250321,111900,13506015,4395,4395,4395,4395,0
20250321,111800,13506015,4395,4395,4395,4395,0
20250321,111700,13506015,4395,4395,4395,4395,0
20250321,111600,13506015,4395,4395,4395,4395,0
20250321,111500,13506015,4395,4395,4395,4395,0
20250321,111400,13506015,4395,4395,4395,4395,0
20250321,111300,13506015,4395,4395,4395,4395,0
20250321,111200,13506015,4395,4395,4395,4395,0
20250321,111100,13506015,4395,4395,4395,4395,0
20250321,111000,13506015,4395,4395,4395,4395,0
20250321,110900,13506015,4395,4395,4395,4395,0
20250321,110800,13506015,4395,4395,4395,4395,0
20250321,110700,13506015,4395,4395,4395,4395,0
20250321,110600,13506015,4395,4395,4395,4395,0
20250321,110500,13506015,4395,4395,4395,4395,0
20250321,110400,13506015,4395,4395,4395,4395,0
20250321,110300,13506015,4395,4395,4395,4395,0
20250321,110200,13506015,4395,4395,4395,4395,0
20250321,110100,13506015,4395,4395,4395,4395,0
20250321,110000,13506015,4395,4395,4395,4395,0
20250321,105900,13506015,4395,4395,4395,4395,0
20250321,105800,13506015,4395,4395,4395,4395,0
20250321,105700,13506015,4395,4395,4395,4395,1
20250321,105600,13501620,4410,4410,4410,4410,0
20250321,105500,13501620,4410,4410,4410,4410,0
20250321,105400,13501620,4410,4410,4410,4410,0
20250321,105300,13501620,4410,4410,4410,4410,0
20250321,105200,13501620,4410,4410,4410,4410,0
20250321,105100,13501620,4410,4410,4410,4410,0
20250321,105000,13501620,4410,4410,4410,4410,0
20250321,104900,13501620,4410,4410,4410,4410,0
20250321,104800,13501620,4410,4410,4410,4410,0
20250321,104700,13501620,4410,4410,4410,4410,0
20250321,104600,13501620,4410,4410,4410,4410,64
20250321,104500,13219380,4415,4415,4415,4415,0
20250321,104400,13219380,4415,4415,4415,4415,0
20250321,104300,13219380,4415,4415,4415,4415,0
20250321,104200,13219380,4415,4415,4415,4415,0
20250321,104100,13219380,4415,4415,4415,4415,0
20250321,104000,13219380,4415,4415,4415,4415,0
20250321,103900,13219380,4415,4415,4415,4415,0
20250321,103800,13219380,4415,4415,4415,4415,0
20250321,103700,13219380,4415,4415,4415,4415,2
20250321,103600,13210550,4435,4435,4435,4435,0
20250321,103500,13210550,4435,4435,4435,4435,0
20250321,103400,13210550,4435,4435,4435,4435,0
20250321,103300,13210550,4435,4435,4435,4435,0
20250321,103200,13210550,4435,4435,4435,4435,0
20250321,103100,13210550,4435,4435,4435,4435,0
20250321,103000,13210550,4435,4435,4435,4435,0
20250321,102900,13210550,4435,4435,4435,4435,0
20250321,102800,13210550,4435,4435,4435,4435,0
20250321,102700,13210550,4435,4435,4435,4435,0
20250321,102600,13210550,4435,4435,4435,4435,0
20250321,102500,13210550,4435,4435,4435,4435,0
20250321,102400,13210550,4435,4435,4435,4435,0
20250321,102300,13210550,4435,4435,4435,4435,0
20250321,102200,13210550,4435,4435,4435,4435,0
20250321,102100,13210550,4435,4435,4435,4435,0
20250321,102000,13210550,4435,4435,4435,4435,0
20250321,101900,13210550,4435,4435,4435,4435,0
20250321,101800,13210550,4435,4435,4435,4435,0
20250321,101700,13210550,4435,4435,4435,4435,0
20250321,101600,13210550,4435,4435,4435,4435,0
20250321,101500,13210550,4435,4435,4435,4435,0
20250321,101400,13210550,4435,4435,4435,4435,0
20250321,101300,13210550,4435,4435,4435,4435,0
20250321,101200,13210550,4435,4435,4435,4435,0
20250321,101100,13210550,4435,4435,4435,4435,0
20250321,101000,13210550,4435,4435,4435,4435,0
20250321,100900,13210550,4435,4435,4435,4435,0
20250321,100800,13210550,4435,4435,4435,4435,0
20250321,100700,13210550,4435,4435,4435,4435,0
20250321,100600,13210550,4435,4435,4435,4435,0
20250321,100500,13210550,4435,4435,4435,4435,0
20250321,100400,13210550,4435,4435,4435,4435,0
20250321,100300,13210550,4435,4435,4435,4435,0
20250321,100200,13210550,4435,4435,4435,4435,0
20250321,100100,13210550,4435,4435,4435,4435,0
20250321,100000,13210550,4435,4435,4435,4435,0
20250321,095900,13210550,4435,4435,4435,4435,0
20250321,095800,13210550,4435,4435,4435,4435,0
20250321,095700,13210550,4435,4435,4435,4435,0
20250321,095600,13210550,4435,4435,4435,4435,0
20250321,095500,13210550,4435,4435,4435,4435,0
20250321,095400,13210550,4435,4435,4435,4435,0
20250321,095300,13210550,4435,4435,4435,4435,0
20250321,095200,13210550,4435,4435,4435,4435,0
20250321,095100,13210550,4435,4435,4435,4435,0
20250321,095000,13210550,4435,4435,4435,4435,1
20250321,094900,13206115,4395,4395,4395,4395,300
20250321,094800,11887615,4385,4395,4395,4385,6
20250321,094700,11861255,4385,4395,4395,4385,5
20250321,094600,11839300,4435,4435,4435,4435,7
20250321,094500,11808255,4435,4435,4435,4435,1
20250321,094400,11803820,4430,4430,4430,4430,0
20250321,094300,11803820,4430,4430,4430,4430,2
20250321,094200,11794960,4435,4435,4435,4435,5
20250321,094100,11772785,4435,4435,4435,4435,0
20250321,094000,11772785,4435,4435,4435,4435,0
20250321,093900,11772785,4435,4435,4435,4435,5
20250321,093800,11750610,4445,4445,4445,4445,0
20250321,093700,11750610,4445,4445,4445,4445,0
20250321,093600,11750610,4445,4445,4445,4445,0
20250321,093500,11750610,4445,4445,4445,4445,0
20250321,093400,11750610,4445,4445,4445,4445,0
20250321,093300,11750610,4445,4445,4445,4445,0
20250321,093200,11750610,4445,4445,4445,4445,0
20250321,093100,11750610,4445,4445,4445,4445,0
20250321,093000,11750610,4445,4445,4445,4445,0
20250321,092900,11750610,4445,4445,4445,4445,0
20250321,092800,11750610,4445,4445,4445,4445,0
20250321,092700,11750610,4445,4445,4445,4445,0
20250321,092600,11750610,4445,4435,4445,4435,2
20250321,092500,11741730,4395,4395,4395,4395,0
20250321,092400,11741730,4395,4395,4395,4395,0
20250321,092300,11741730,4395,4395,4395,4395,229
20250321,092200,10735275,4445,4445,4445,4445,0
20250321,092100,10735275,4445,4445,4445,4445,0
20250321,092000,10735275,4445,4445,4445,4445,0
20250321,091900,10735275,4445,4445,4445,4445,0
20250321,091800,10735275,4445,4445,4445,4445,0
20250321,091700,10735275,4445,4445,4445,4445,0
20250321,091600,10735275,4445,4445,4445,4445,1
20250321,091500,10730830,4405,4415,4415,4405,2
20250321,091400,10722010,4460,4460,4460,4460,0
20250321,091300,10722010,4460,4425,4460,4395,51
20250321,091200,10497460,4460,4460,4460,4460,0
20250321,091100,10497460,4460,4460,4460,4460,0
20250321,091000,10497460,4460,4460,4460,4460,1
20250321,090900,10493000,4435,4440,4440,4435,266
20250321,090800,9311965,4465,4465,4465,4465,0
20250321,090700,9311965,4465,4425,4485,4425,19
20250321,090600,9227200,4415,4395,4415,4395,159
20250321,090500,8527785,4260,4260,4260,4260,0
20250321,090400,8527785,4260,4485,4485,4260,1433
20250321,090300,2368030,4530,4495,4530,4495,5
20250321,090200,2345460,4465,4465,4465,4465,0
20250321,090100,2345460,4465,4535,4535,4370,237
20250321,090000,1287160,4545,4595,4595,4540,281