KissMeData/041920/min/candle-20250321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,192800,81215415,4795,4795,4795,4795,559
20250321,192700,81215415,4795,4795,4795,4795,0
20250321,192600,81215415,4795,4795,4795,4795,0
20250321,192500,81215415,4795,4795,4795,4795,0
20250321,192400,81215415,4795,4795,4795,4795,0
20250321,192300,81215415,4795,4795,4795,4795,0
20250321,192200,81215415,4795,4795,4795,4795,0
20250321,192100,81215415,4795,4795,4795,4795,0
20250321,192000,81215415,4795,4795,4795,4795,0
20250321,191900,81215415,4795,4795,4795,4795,0
20250321,191800,81215415,4795,4795,4795,4795,0
20250321,191700,81215415,4795,4795,4795,4795,0
20250321,191600,81215415,4795,4795,4795,4795,0
20250321,191500,81215415,4795,4795,4795,4795,0
20250321,191400,81215415,4795,4795,4795,4795,0
20250321,191300,81215415,4795,4795,4795,4795,0
20250321,191200,81215415,4795,4795,4795,4795,0
20250321,191100,81215415,4795,4795,4795,4795,0
20250321,191000,81215415,4795,4795,4795,4795,0
20250321,190900,81215415,4795,4795,4795,4795,0
20250321,190800,81215415,4795,4795,4795,4795,0
20250321,190700,81215415,4795,4795,4795,4795,0
20250321,190600,81215415,4795,4795,4795,4795,0
20250321,190500,81215415,4795,4795,4795,4795,0
20250321,190400,81215415,4795,4795,4795,4795,0
20250321,190300,81215415,4795,4795,4795,4795,0
20250321,190200,81215415,4795,4795,4795,4795,0
20250321,190100,81215415,4795,4795,4795,4795,0
20250321,190000,81215415,4795,4795,4795,4795,0
20250321,185900,81215415,4795,4795,4795,4795,0
20250321,185800,81215415,4795,4795,4795,4795,559
20250321,185700,81215415,4795,4795,4795,4795,0
20250321,185600,81215415,4795,4795,4795,4795,0
20250321,185500,81215415,4795,4795,4795,4795,0
20250321,185400,81215415,4795,4795,4795,4795,0
20250321,185300,81215415,4795,4795,4795,4795,0
20250321,185200,81215415,4795,4795,4795,4795,0
20250321,185100,81215415,4795,4795,4795,4795,0
20250321,185000,81215415,4795,4795,4795,4795,0
20250321,184900,81215415,4795,4795,4795,4795,0
20250321,184800,81215415,4795,4795,4795,4795,0
20250321,184700,81215415,4795,4795,4795,4795,0
20250321,184600,81215415,4795,4795,4795,4795,0
20250321,184500,81215415,4795,4795,4795,4795,0
20250321,184400,81215415,4795,4795,4795,4795,0
20250321,184300,81215415,4795,4795,4795,4795,0
20250321,184200,81215415,4795,4795,4795,4795,0
20250321,184100,81215415,4795,4795,4795,4795,0
20250321,184000,81215415,4795,4795,4795,4795,0
20250321,183900,81215415,4795,4795,4795,4795,0
20250321,183800,81215415,4795,4795,4795,4795,0
20250321,183700,81215415,4795,4795,4795,4795,0
20250321,183600,81215415,4795,4795,4795,4795,0
20250321,183500,81215415,4795,4795,4795,4795,0
20250321,183400,81215415,4795,4795,4795,4795,0
20250321,183300,81215415,4795,4795,4795,4795,0
20250321,183200,81215415,4795,4795,4795,4795,0
20250321,183100,81215415,4795,4795,4795,4795,0
20250321,183000,81215415,4795,4795,4795,4795,0
20250321,182900,81215415,4795,4795,4795,4795,0
20250321,182800,81215415,4795,4795,4795,4795,559
20250321,182700,81215415,4795,4795,4795,4795,0
20250321,182600,81215415,4795,4795,4795,4795,0
20250321,182500,81215415,4795,4795,4795,4795,0
20250321,182400,81215415,4795,4795,4795,4795,0
20250321,182300,81215415,4795,4795,4795,4795,0
20250321,182200,81215415,4795,4795,4795,4795,0
20250321,182100,81215415,4795,4795,4795,4795,0
20250321,182000,81215415,4795,4795,4795,4795,0
20250321,181900,81215415,4795,4795,4795,4795,0
20250321,181800,81215415,4795,4795,4795,4795,0
20250321,181700,81215415,4795,4795,4795,4795,0
20250321,181600,81215415,4795,4795,4795,4795,0
20250321,181500,81215415,4795,4795,4795,4795,0
20250321,181400,81215415,4795,4795,4795,4795,0
20250321,181300,81215415,4795,4795,4795,4795,0
20250321,181200,81215415,4795,4795,4795,4795,0
20250321,181100,81215415,4795,4795,4795,4795,0
20250321,181000,81215415,4795,4795,4795,4795,0
20250321,180900,81215415,4795,4795,4795,4795,0
20250321,180800,81215415,4795,4795,4795,4795,0
20250321,180700,81215415,4795,4795,4795,4795,0
20250321,180600,81215415,4795,4795,4795,4795,0
20250321,180500,81215415,4795,4795,4795,4795,0
20250321,180400,81215415,4795,4795,4795,4795,0
20250321,180300,81215415,4795,4795,4795,4795,0
20250321,180200,81215415,4795,4795,4795,4795,0
20250321,180100,81215415,4795,4795,4795,4795,0
20250321,180000,81215415,4795,4795,4795,4795,0
20250321,175900,81215415,4795,4795,4795,4795,0
20250321,175800,81215415,4795,4795,4795,4795,559
20250321,175700,81215415,4795,4795,4795,4795,0
20250321,175600,81215415,4795,4795,4795,4795,0
20250321,175500,81215415,4795,4795,4795,4795,0
20250321,175400,81215415,4795,4795,4795,4795,0
20250321,175300,81215415,4795,4795,4795,4795,0
20250321,175200,81215415,4795,4795,4795,4795,0
20250321,175100,81215415,4795,4795,4795,4795,0
20250321,175000,81215415,4795,4795,4795,4795,0
20250321,174900,81215415,4795,4795,4795,4795,0
20250321,174800,81215415,4795,4795,4795,4795,0
20250321,174700,81215415,4795,4795,4795,4795,0
20250321,174600,81215415,4795,4795,4795,4795,0
20250321,174500,81215415,4795,4795,4795,4795,0
20250321,174400,81215415,4795,4795,4795,4795,0
20250321,174300,81215415,4795,4795,4795,4795,0
20250321,174200,81215415,4795,4795,4795,4795,0
20250321,174100,81215415,4795,4795,4795,4795,0
20250321,174000,81215415,4795,4795,4795,4795,0
20250321,173900,81215415,4795,4795,4795,4795,0
20250321,173800,81215415,4795,4795,4795,4795,0
20250321,173700,81215415,4795,4795,4795,4795,0
20250321,173600,81215415,4795,4795,4795,4795,0
20250321,173500,81215415,4795,4795,4795,4795,0
20250321,173400,81215415,4795,4795,4795,4795,0
20250321,173300,81215415,4795,4795,4795,4795,0
20250321,173200,81215415,4795,4795,4795,4795,0
20250321,173100,81215415,4795,4795,4795,4795,0
20250321,173000,81215415,4795,4795,4795,4795,0
20250321,172900,81215415,4795,4795,4795,4795,0
20250321,172800,81215415,4795,4795,4795,4795,559
20250321,172700,81215415,4795,4795,4795,4795,0
20250321,172600,81215415,4795,4795,4795,4795,0
20250321,172500,81215415,4795,4795,4795,4795,0
20250321,172400,81215415,4795,4795,4795,4795,0
20250321,172300,81215415,4795,4795,4795,4795,0
20250321,172200,81215415,4795,4795,4795,4795,0
20250321,172100,81215415,4795,4795,4795,4795,0
20250321,172000,81215415,4795,4795,4795,4795,0
20250321,171900,81215415,4795,4795,4795,4795,0
20250321,171800,81215415,4795,4795,4795,4795,0
20250321,171700,81215415,4795,4795,4795,4795,0
20250321,171600,81215415,4795,4795,4795,4795,0
20250321,171500,81215415,4795,4795,4795,4795,0
20250321,171400,81215415,4795,4795,4795,4795,0
20250321,171300,81215415,4795,4795,4795,4795,0
20250321,171200,81215415,4795,4795,4795,4795,0
20250321,171100,81215415,4795,4795,4795,4795,0
20250321,171000,81215415,4795,4795,4795,4795,0
20250321,170900,81215415,4795,4795,4795,4795,0
20250321,170800,81215415,4795,4795,4795,4795,0
20250321,170700,81215415,4795,4795,4795,4795,0
20250321,170600,81215415,4795,4795,4795,4795,0
20250321,170500,81215415,4795,4795,4795,4795,0
20250321,170400,81215415,4795,4795,4795,4795,0
20250321,170300,81215415,4795,4795,4795,4795,0
20250321,170200,81215415,4795,4795,4795,4795,0
20250321,170100,81215415,4795,4795,4795,4795,0
20250321,170000,81215415,4795,4795,4795,4795,0
20250321,165900,81215415,4795,4795,4795,4795,0
20250321,165800,81215415,4795,4795,4795,4795,559
20250321,165700,81215415,4795,4795,4795,4795,0
20250321,165600,81215415,4795,4795,4795,4795,0
20250321,165500,81215415,4795,4795,4795,4795,0
20250321,165400,81215415,4795,4795,4795,4795,0
20250321,165300,81215415,4795,4795,4795,4795,0
20250321,165200,81215415,4795,4795,4795,4795,0
20250321,165100,81215415,4795,4795,4795,4795,0
20250321,165000,81215415,4795,4795,4795,4795,0
20250321,164900,81215415,4795,4795,4795,4795,0
20250321,164800,81215415,4795,4795,4795,4795,0
20250321,164700,81215415,4795,4795,4795,4795,0
20250321,164600,81215415,4795,4795,4795,4795,0
20250321,164500,81215415,4795,4795,4795,4795,0
20250321,164400,81215415,4795,4795,4795,4795,0
20250321,164300,81215415,4795,4795,4795,4795,0
20250321,164200,81215415,4795,4795,4795,4795,0
20250321,164100,81215415,4795,4795,4795,4795,0
20250321,164000,81215415,4795,4795,4795,4795,0
20250321,163900,81215415,4795,4795,4795,4795,0
20250321,163800,81215415,4795,4795,4795,4795,0
20250321,163700,81215415,4795,4795,4795,4795,0
20250321,163600,81215415,4795,4795,4795,4795,0
20250321,163500,81215415,4795,4795,4795,4795,0
20250321,163400,81215415,4795,4795,4795,4795,0
20250321,163300,81215415,4795,4795,4795,4795,0
20250321,163200,81215415,4795,4795,4795,4795,0
20250321,163100,81215415,4795,4795,4795,4795,0
20250321,163000,81215415,4795,4795,4795,4795,0
20250321,162900,81215415,4795,4795,4795,4795,0
20250321,162800,81215415,4795,4795,4795,4795,559
20250321,162700,81215415,4795,4795,4795,4795,0
20250321,162600,81215415,4795,4795,4795,4795,0
20250321,162500,81215415,4795,4795,4795,4795,0
20250321,162400,81215415,4795,4795,4795,4795,0
20250321,162300,81215415,4795,4795,4795,4795,0
20250321,162200,81215415,4795,4795,4795,4795,0
20250321,162100,81215415,4795,4795,4795,4795,0
20250321,162000,81215415,4795,4795,4795,4795,0
20250321,161900,81215415,4795,4795,4795,4795,0
20250321,161800,81215415,4795,4795,4795,4795,0
20250321,161700,81215415,4795,4795,4795,4795,0
20250321,161600,81215415,4795,4795,4795,4795,0
20250321,161500,81215415,4795,4795,4795,4795,0
20250321,161400,81215415,4795,4795,4795,4795,0
20250321,161300,81215415,4795,4795,4795,4795,0
20250321,161200,81215415,4795,4795,4795,4795,0
20250321,161100,81215415,4795,4795,4795,4795,0
20250321,161000,81215415,4795,4795,4795,4795,0
20250321,160900,81215415,4795,4795,4795,4795,0
20250321,160800,81215415,4795,4795,4795,4795,0
20250321,160700,81215415,4795,4795,4795,4795,0
20250321,160600,81215415,4795,4795,4795,4795,0
20250321,160500,81215415,4795,4795,4795,4795,0
20250321,160400,81215415,4795,4795,4795,4795,0
20250321,160300,81215415,4795,4795,4795,4795,0
20250321,160200,81215415,4795,4795,4795,4795,0
20250321,160100,81215415,4795,4795,4795,4795,0
20250321,160000,81215415,4795,4795,4795,4795,0
20250321,155900,81215415,4795,4795,4795,4795,0
20250321,155800,81215415,4795,4795,4795,4795,559
20250321,155700,81215415,4795,4795,4795,4795,0
20250321,155600,81215415,4795,4795,4795,4795,0
20250321,155500,81215415,4795,4795,4795,4795,0
20250321,155400,81215415,4795,4795,4795,4795,0
20250321,155300,81215415,4795,4795,4795,4795,0
20250321,155200,81215415,4795,4795,4795,4795,0
20250321,155100,81215415,4795,4795,4795,4795,0
20250321,155000,81215415,4795,4795,4795,4795,0
20250321,154900,81215415,4795,4795,4795,4795,0
20250321,154800,81215415,4795,4795,4795,4795,0
20250321,154700,81215415,4795,4795,4795,4795,0
20250321,154600,81215415,4795,4795,4795,4795,0
20250321,154500,81215415,4795,4795,4795,4795,0
20250321,154400,81215415,4795,4795,4795,4795,0
20250321,154300,81215415,4795,4795,4795,4795,0
20250321,154200,81215415,4795,4795,4795,4795,0
20250321,154100,81215415,4795,4795,4795,4795,0
20250321,154000,81215415,4795,4795,4795,4795,0
20250321,153900,81215415,4795,4795,4795,4795,0
20250321,153800,81215415,4795,4795,4795,4795,0
20250321,153700,81215415,4795,4795,4795,4795,0
20250321,153600,81215415,4795,4795,4795,4795,0
20250321,153500,81215415,4795,4795,4795,4795,0
20250321,153400,81215415,4795,4795,4795,4795,0
20250321,153300,81215415,4795,4795,4795,4795,0
20250321,153200,81215415,4795,4795,4795,4795,0
20250321,153100,81215415,4795,4795,4795,4795,0
20250321,153000,81215415,4795,4795,4795,4795,559
20250321,152900,78535010,4795,4795,4795,4795,0
20250321,152800,78535010,4795,4795,4795,4795,0
20250321,152700,78535010,4795,4795,4795,4795,0
20250321,152600,78535010,4795,4795,4795,4795,0
20250321,152500,78535010,4795,4795,4795,4795,0
20250321,152400,78535010,4795,4795,4795,4795,0
20250321,152300,78535010,4795,4795,4795,4795,0
20250321,152200,78535010,4795,4795,4795,4795,0
20250321,152100,78535010,4795,4795,4795,4795,0
20250321,152000,78535010,4795,4795,4795,4795,0
20250321,151900,78535010,4795,4795,4795,4795,0
20250321,151800,78535010,4795,4795,4795,4795,0
20250321,151700,78535010,4795,4795,4795,4795,0
20250321,151600,78535010,4795,4795,4795,4795,0
20250321,151500,78535010,4795,4795,4795,4795,0
20250321,151400,78535010,4795,4795,4795,4795,599
20250321,151300,75662805,4800,4800,4800,4800,0
20250321,151200,75662805,4800,4800,4800,4800,0
20250321,151100,75662805,4800,4800,4800,4800,0
20250321,151000,75662805,4800,4800,4800,4800,0
20250321,150900,75662805,4800,4800,4800,4800,0
20250321,150800,75662805,4800,4800,4800,4800,0
20250321,150700,75662805,4800,4800,4800,4800,0
20250321,150600,75662805,4800,4800,4800,4800,1
20250321,150500,75658005,4800,4800,4800,4800,0
20250321,150400,75658005,4800,4800,4800,4800,1
20250321,150300,75653205,4780,4780,4780,4780,0
20250321,150200,75653205,4780,4780,4780,4780,0
20250321,150100,75653205,4780,4775,4780,4775,101
20250321,150000,75170925,4775,4775,4775,4775,0
20250321,145900,75170925,4775,4775,4775,4775,0
20250321,145800,75170925,4775,4780,4780,4775,50
20250321,145700,74932030,4805,4805,4805,4805,0
20250321,145600,74932030,4805,4805,4805,4805,0
20250321,145500,74932030,4805,4780,4805,4780,832
20250321,145400,70955020,4805,4805,4805,4805,0
20250321,145300,70955020,4805,4805,4805,4805,0
20250321,145200,70955020,4805,4805,4805,4805,0
20250321,145100,70955020,4805,4805,4805,4805,0
20250321,145000,70955020,4805,4805,4805,4805,1
20250321,144900,70950215,4780,4780,4780,4780,200
20250321,144800,69994215,4800,4800,4800,4800,927
20250321,144700,65544615,4800,4800,4800,4800,0
20250321,144600,65544615,4800,4800,4800,4800,0
20250321,144500,65544615,4800,4800,4800,4800,1
20250321,144400,65539815,4780,4780,4780,4780,0
20250321,144300,65539815,4780,4780,4780,4780,0
20250321,144200,65539815,4780,4780,4780,4780,0
20250321,144100,65539815,4780,4780,4780,4780,0
20250321,144000,65539815,4780,4780,4780,4780,0
20250321,143900,65539815,4780,4780,4780,4780,0
20250321,143800,65539815,4780,4780,4780,4780,0
20250321,143700,65539815,4780,4780,4780,4780,0
20250321,143600,65539815,4780,4780,4780,4780,1
20250321,143500,65535035,4800,4790,4800,4790,2
20250321,143400,65525445,4810,4810,4810,4810,0
20250321,143300,65525445,4810,4810,4810,4810,0
20250321,143200,65525445,4810,4810,4810,4810,0
20250321,143100,65525445,4810,4810,4810,4810,0
20250321,143000,65525445,4810,4810,4810,4810,0
20250321,142900,65525445,4810,4810,4810,4810,0
20250321,142800,65525445,4810,4810,4810,4810,2
20250321,142700,65515825,4810,4810,4810,4810,0
20250321,142600,65515825,4810,4810,4810,4810,0
20250321,142500,65515825,4810,4810,4810,4810,0
20250321,142400,65515825,4810,4780,4810,4775,101
20250321,142300,65033000,4780,4780,4780,4780,0
20250321,142200,65033000,4780,4790,4790,4780,300
20250321,142100,63597740,4820,4820,4820,4820,0
20250321,142000,63597740,4820,4820,4820,4820,0
20250321,141900,63597740,4820,4820,4820,4820,0
20250321,141800,63597740,4820,4820,4820,4820,0
20250321,141700,63597740,4820,4820,4820,4820,0
20250321,141600,63597740,4820,4820,4820,4820,0
20250321,141500,63597740,4820,4820,4820,4820,0
20250321,141400,63597740,4820,4820,4820,4820,0
20250321,141300,63597740,4820,4820,4820,4820,1
20250321,141200,63592920,4790,4790,4790,4790,1
20250321,141100,63588130,4800,4800,4800,4800,0
20250321,141000,63588130,4800,4800,4800,4800,0
20250321,140900,63588130,4800,4800,4800,4800,0
20250321,140800,63588130,4800,4800,4800,4800,0
20250321,140700,63588130,4800,4800,4800,4800,0
20250321,140600,63588130,4800,4800,4800,4800,0
20250321,140500,63588130,4800,4800,4800,4800,335
20250321,140400,61980130,4820,4820,4820,4820,0
20250321,140300,61980130,4820,4820,4820,4820,0
20250321,140200,61980130,4820,4820,4820,4820,0
20250321,140100,61980130,4820,4820,4820,4820,0
20250321,140000,61980130,4820,4820,4820,4820,0
20250321,135900,61980130,4820,4820,4820,4820,0
20250321,135800,61980130,4820,4820,4820,4820,0
20250321,135700,61980130,4820,4820,4820,4820,2
20250321,135600,61970490,4820,4820,4820,4820,0
20250321,135500,61970490,4820,4820,4820,4820,0
20250321,135400,61970490,4820,4820,4820,4820,0
20250321,135300,61970490,4820,4820,4820,4820,0
20250321,135200,61970490,4820,4820,4820,4820,0
20250321,135100,61970490,4820,4820,4820,4820,0
20250321,135000,61970490,4820,4820,4820,4820,0
20250321,134900,61970490,4820,4820,4820,4820,0
20250321,134800,61970490,4820,4820,4820,4820,0
20250321,134700,61970490,4820,4820,4820,4820,0
20250321,134600,61970490,4820,4820,4820,4820,0
20250321,134500,61970490,4820,4820,4820,4820,0
20250321,134400,61970490,4820,4820,4820,4820,0
20250321,134300,61970490,4820,4820,4820,4820,0
20250321,134200,61970490,4820,4820,4820,4820,0
20250321,134100,61970490,4820,4820,4820,4820,0
20250321,134000,61970490,4820,4820,4820,4820,0
20250321,133900,61970490,4820,4820,4820,4820,0
20250321,133800,61970490,4820,4820,4820,4820,0
20250321,133700,61970490,4820,4820,4820,4820,0
20250321,133600,61970490,4820,4820,4820,4820,0
20250321,133500,61970490,4820,4820,4820,4820,0
20250321,133400,61970490,4820,4820,4820,4820,0
20250321,133300,61970490,4820,4820,4820,4820,0
20250321,133200,61970490,4820,4820,4820,4820,0
20250321,133100,61970490,4820,4820,4820,4820,0
20250321,133000,61970490,4820,4820,4820,4820,0
20250321,132900,61970490,4820,4820,4820,4820,0
20250321,132800,61970490,4820,4820,4820,4820,0
20250321,132700,61970490,4820,4820,4820,4820,0
20250321,132600,61970490,4820,4820,4820,4820,0
20250321,132500,61970490,4820,4820,4820,4820,0
20250321,132400,61970490,4820,4820,4820,4820,0
20250321,132300,61970490,4820,4820,4820,4820,0
20250321,132200,61970490,4820,4820,4820,4820,0
20250321,132100,61970490,4820,4820,4820,4820,0
20250321,132000,61970490,4820,4820,4820,4820,0
20250321,131900,61970490,4820,4820,4820,4820,0
20250321,131800,61970490,4820,4820,4820,4820,0
20250321,131700,61970490,4820,4820,4820,4820,0
20250321,131600,61970490,4820,4820,4820,4820,0
20250321,131500,61970490,4820,4820,4820,4820,0
20250321,131400,61970490,4820,4820,4820,4820,0
20250321,131300,61970490,4820,4820,4820,4820,0
20250321,131200,61970490,4820,4820,4820,4820,0
20250321,131100,61970490,4820,4820,4820,4820,0
20250321,131000,61970490,4820,4820,4820,4820,0
20250321,130900,61970490,4820,4820,4820,4820,0
20250321,130800,61970490,4820,4820,4820,4820,0
20250321,130700,61970490,4820,4820,4820,4820,0
20250321,130600,61970490,4820,4820,4820,4820,10
20250321,130500,61922290,4820,4820,4820,4820,20
20250321,130400,61825890,4820,4820,4820,4820,0
20250321,130300,61825890,4820,4820,4820,4820,0
20250321,130200,61825890,4820,4820,4820,4820,0
20250321,130100,61825890,4820,4820,4820,4820,0
20250321,130000,61825890,4820,4820,4820,4820,0
20250321,125900,61825890,4820,4820,4820,4820,0
20250321,125800,61825890,4820,4820,4820,4820,0
20250321,125700,61825890,4820,4820,4820,4820,0
20250321,125600,61825890,4820,4820,4820,4820,0
20250321,125500,61825890,4820,4820,4820,4820,0
20250321,125400,61825890,4820,4820,4820,4820,0
20250321,125300,61825890,4820,4820,4820,4820,0
20250321,125200,61825890,4820,4820,4820,4820,0
20250321,125100,61825890,4820,4820,4820,4820,0
20250321,125000,61825890,4820,4820,4820,4820,0
20250321,124900,61825890,4820,4820,4820,4820,0
20250321,124800,61825890,4820,4820,4820,4820,103
20250321,124700,61329430,4820,4820,4820,4820,0
20250321,124600,61329430,4820,4820,4820,4820,0
20250321,124500,61329430,4820,4820,4820,4820,0
20250321,124400,61329430,4820,4820,4820,4820,0
20250321,124300,61329430,4820,4820,4820,4820,0
20250321,124200,61329430,4820,4820,4820,4820,0
20250321,124100,61329430,4820,4820,4820,4820,0
20250321,124000,61329430,4820,4820,4820,4820,0
20250321,123900,61329430,4820,4820,4820,4820,3
20250321,123800,61314970,4820,4820,4820,4820,0
20250321,123700,61314970,4820,4820,4820,4820,0
20250321,123600,61314970,4820,4820,4820,4820,0
20250321,123500,61314970,4820,4820,4820,4820,0
20250321,123400,61314970,4820,4820,4820,4820,0
20250321,123300,61314970,4820,4820,4820,4820,0
20250321,123200,61314970,4820,4820,4820,4820,0
20250321,123100,61314970,4820,4820,4820,4820,0
20250321,123000,61314970,4820,4820,4820,4820,0
20250321,122900,61314970,4820,4820,4820,4820,1
20250321,122800,61310150,4820,4820,4820,4820,0
20250321,122700,61310150,4820,4820,4820,4820,0
20250321,122600,61310150,4820,4820,4820,4820,0
20250321,122500,61310150,4820,4820,4820,4820,0
20250321,122400,61310150,4820,4820,4820,4820,0
20250321,122300,61310150,4820,4820,4820,4820,1
20250321,122200,61305330,4820,4820,4820,4820,0
20250321,122100,61305330,4820,4785,4820,4785,935
20250321,122000,56806945,4785,4785,4785,4785,0
20250321,121900,56806945,4785,4785,4785,4785,1
20250321,121800,56802160,4785,4785,4785,4785,0
20250321,121700,56802160,4785,4785,4785,4785,1
20250321,121600,56797375,4785,4785,4785,4785,0
20250321,121500,56797375,4785,4785,4785,4785,0
20250321,121400,56797375,4785,4785,4785,4785,0
20250321,121300,56797375,4785,4785,4785,4785,0
20250321,121200,56797375,4785,4785,4785,4785,0
20250321,121100,56797375,4785,4785,4785,4785,1
20250321,121000,56792590,4785,4785,4785,4785,0
20250321,120900,56792590,4785,4785,4785,4785,0
20250321,120800,56792590,4785,4785,4785,4785,0
20250321,120700,56792590,4785,4785,4785,4785,34
20250321,120600,56629900,4790,4790,4790,4790,0
20250321,120500,56629900,4790,4790,4790,4790,23
20250321,120400,56519730,4805,4805,4805,4805,0
20250321,120300,56519730,4805,4795,4805,4795,7
20250321,120200,56486135,4790,4790,4790,4790,0
20250321,120100,56486135,4790,4790,4790,4790,52
20250321,120000,56237055,4790,4790,4790,4790,1
20250321,115900,56232265,4790,4800,4800,4790,4
20250321,115800,56213090,4805,4805,4805,4805,1
20250321,115700,56208285,4805,4805,4805,4805,0
20250321,115600,56208285,4805,4805,4805,4770,1394
20250321,115500,49556090,4780,4800,4800,4780,1088
20250321,115400,44352950,4805,4805,4805,4805,0
20250321,115300,44352950,4805,4805,4805,4805,2
20250321,115200,44343340,4800,4800,4800,4800,0
20250321,115100,44343340,4800,4800,4800,4800,0
20250321,115000,44343340,4800,4800,4800,4800,0
20250321,114900,44343340,4800,4800,4800,4800,0
20250321,114800,44343340,4800,4800,4800,4800,0
20250321,114700,44343340,4800,4800,4800,4800,0
20250321,114600,44343340,4800,4800,4800,4800,0
20250321,114500,44343340,4800,4800,4800,4800,0
20250321,114400,44343340,4800,4800,4800,4800,0
20250321,114300,44343340,4800,4800,4800,4800,0
20250321,114200,44343340,4800,4800,4800,4800,0
20250321,114100,44343340,4800,4800,4800,4800,0
20250321,114000,44343340,4800,4800,4800,4800,0
20250321,113900,44343340,4800,4800,4800,4800,0
20250321,113800,44343340,4800,4800,4800,4800,0
20250321,113700,44343340,4800,4800,4800,4800,0
20250321,113600,44343340,4800,4800,4800,4800,0
20250321,113500,44343340,4800,4800,4800,4800,0
20250321,113400,44343340,4800,4800,4800,4800,0
20250321,113300,44343340,4800,4800,4800,4800,0
20250321,113200,44343340,4800,4800,4800,4800,0
20250321,113100,44343340,4800,4800,4800,4800,0
20250321,113000,44343340,4800,4800,4800,4800,0
20250321,112900,44343340,4800,4800,4800,4800,0
20250321,112800,44343340,4800,4800,4800,4800,0
20250321,112700,44343340,4800,4800,4800,4800,0
20250321,112600,44343340,4800,4800,4800,4800,0
20250321,112500,44343340,4800,4800,4800,4800,0
20250321,112400,44343340,4800,4800,4800,4800,0
20250321,112300,44343340,4800,4800,4800,4800,0
20250321,112200,44343340,4800,4800,4800,4800,0
20250321,112100,44343340,4800,4800,4800,4800,0
20250321,112000,44343340,4800,4800,4800,4800,0
20250321,111900,44343340,4800,4800,4800,4800,3
20250321,111800,44328940,4780,4780,4780,4780,0
20250321,111700,44328940,4780,4780,4780,4780,0
20250321,111600,44328940,4780,4780,4780,4780,0
20250321,111500,44328940,4780,4780,4780,4780,0
20250321,111400,44328940,4780,4780,4780,4780,0
20250321,111300,44328940,4780,4780,4780,4780,0
20250321,111200,44328940,4780,4780,4780,4780,0
20250321,111100,44328940,4780,4780,4780,4780,225
20250321,111000,43253440,4780,4780,4780,4780,0
20250321,110900,43253440,4780,4780,4780,4780,1
20250321,110800,43248660,4775,4775,4775,4775,0
20250321,110700,43248660,4775,4775,4775,4775,0
20250321,110600,43248660,4775,4775,4775,4775,0
20250321,110500,43248660,4775,4775,4775,4775,0
20250321,110400,43248660,4775,4775,4775,4775,83
20250321,110300,42852335,4800,4800,4800,4800,0
20250321,110200,42852335,4800,4800,4800,4800,0
20250321,110100,42852335,4800,4800,4800,4800,0
20250321,110000,42852335,4800,4800,4800,4800,0
20250321,105900,42852335,4800,4800,4800,4800,0
20250321,105800,42852335,4800,4800,4800,4800,0
20250321,105700,42852335,4800,4800,4800,4800,0
20250321,105600,42852335,4800,4800,4800,4800,0
20250321,105500,42852335,4800,4800,4800,4800,0
20250321,105400,42852335,4800,4800,4800,4800,0
20250321,105300,42852335,4800,4800,4800,4800,0
20250321,105200,42852335,4800,4800,4800,4800,0
20250321,105100,42852335,4800,4800,4800,4800,0
20250321,105000,42852335,4800,4800,4800,4800,0
20250321,104900,42852335,4800,4800,4800,4800,0
20250321,104800,42852335,4800,4800,4800,4800,2
20250321,104700,42842735,4800,4800,4800,4800,0
20250321,104600,42842735,4800,4800,4800,4800,0
20250321,104500,42842735,4800,4800,4800,4800,0
20250321,104400,42842735,4800,4800,4800,4800,0
20250321,104300,42842735,4800,4800,4800,4800,0
20250321,104200,42842735,4800,4800,4800,4800,0
20250321,104100,42842735,4800,4800,4800,4800,0
20250321,104000,42842735,4800,4800,4800,4800,2
20250321,103900,42833135,4770,4770,4770,4770,0
20250321,103800,42833135,4770,4770,4770,4770,0
20250321,103700,42833135,4770,4770,4770,4770,0
20250321,103600,42833135,4770,4770,4770,4770,0
20250321,103500,42833135,4770,4775,4775,4770,100
20250321,103400,42355910,4775,4770,4775,4770,186
20250321,103300,41468595,4775,4775,4775,4775,67
20250321,103200,41148670,4775,4775,4775,4775,82
20250321,103100,40757120,4800,4800,4800,4800,100
20250321,103000,40277120,4800,4800,4800,4800,101
20250321,102900,39792320,4775,4775,4775,4775,0
20250321,102800,39792320,4775,4775,4775,4775,0
20250321,102700,39792320,4775,4775,4775,4775,0
20250321,102600,39792320,4775,4775,4775,4775,0
20250321,102500,39792320,4775,4775,4775,4775,0
20250321,102400,39792320,4775,4790,4790,4775,200
20250321,102300,38836515,4800,4800,4800,4800,1
20250321,102200,38831715,4800,4800,4800,4800,1
20250321,102100,38826915,4800,4800,4800,4800,0
20250321,102000,38826915,4800,4800,4800,4800,11
20250321,101900,38774115,4800,4800,4800,4800,0
20250321,101800,38774115,4800,4800,4800,4800,0
20250321,101700,38774115,4800,4800,4800,4800,0
20250321,101600,38774115,4800,4805,4805,4800,3023
20250321,101500,24259065,4825,4825,4825,4825,0
20250321,101400,24259065,4825,4825,4825,4825,0
20250321,101300,24259065,4825,4825,4825,4825,0
20250321,101200,24259065,4825,4825,4825,4825,0
20250321,101100,24259065,4825,4825,4825,4825,1
20250321,101000,24254240,4830,4830,4830,4830,0
20250321,100900,24254240,4830,4830,4830,4830,0
20250321,100800,24254240,4830,4830,4830,4830,0
20250321,100700,24254240,4830,4830,4830,4830,0
20250321,100600,24254240,4830,4830,4830,4830,2
20250321,100500,24244580,4825,4825,4825,4825,0
20250321,100400,24244580,4825,4825,4825,4825,4
20250321,100300,24225280,4805,4805,4805,4805,0
20250321,100200,24225280,4805,4805,4805,4805,0
20250321,100100,24225280,4805,4805,4805,4805,0
20250321,100000,24225280,4805,4805,4805,4805,86
20250321,095900,23812050,4800,4800,4800,4800,0
20250321,095800,23812050,4800,4800,4800,4800,0
20250321,095700,23812050,4800,4800,4800,4800,0
20250321,095600,23812050,4800,4800,4800,4800,11
20250321,095500,23759250,4800,4795,4800,4785,522
20250321,095400,21257910,4800,4800,4800,4800,0
20250321,095300,21257910,4800,4800,4800,4800,0
20250321,095200,21257910,4800,4800,4800,4800,0
20250321,095100,21257910,4800,4800,4800,4800,0
20250321,095000,21257910,4800,4830,4830,4800,283
20250321,094900,19899480,4830,4830,4830,4830,0
20250321,094800,19899480,4830,4830,4830,4830,0
20250321,094700,19899480,4830,4830,4830,4830,0
20250321,094600,19899480,4830,4830,4830,4830,1
20250321,094500,19894650,4830,4830,4830,4830,2
20250321,094400,19884990,4810,4810,4810,4810,396
20250321,094300,17980230,4810,4810,4810,4810,0
20250321,094200,17980230,4810,4810,4810,4810,6
20250321,094100,17951370,4810,4810,4810,4810,0
20250321,094000,17951370,4810,4810,4810,4810,0
20250321,093900,17951370,4810,4810,4810,4810,0
20250321,093800,17951370,4810,4810,4810,4810,155
20250321,093700,17205820,4800,4810,4810,4800,403
20250321,093600,15269555,4810,4810,4810,4810,44
20250321,093500,15057915,4805,4805,4805,4805,0
20250321,093400,15057915,4805,4805,4805,4805,0
20250321,093300,15057915,4805,4805,4805,4805,0
20250321,093200,15057915,4805,4805,4805,4805,0
20250321,093100,15057915,4805,4805,4805,4805,711
20250321,093000,11641560,4805,4805,4805,4805,0
20250321,092900,11641560,4805,4805,4805,4805,0
20250321,092800,11641560,4805,4810,4810,4805,494
20250321,092700,9267885,4805,4820,4820,4805,183
20250321,092600,8388060,4825,4825,4825,4825,0
20250321,092500,8388060,4825,4825,4825,4825,0
20250321,092400,8388060,4825,4830,4830,4825,10
20250321,092300,8339785,4835,4835,4835,4835,0
20250321,092200,8339785,4835,4840,4840,4835,1010
20250321,092100,3451410,4860,4850,4860,4840,191
20250321,092000,2526050,4860,4860,4860,4860,0
20250321,091900,2526050,4860,4860,4860,4860,0
20250321,091800,2526050,4860,4860,4860,4860,169
20250321,091700,1704710,4860,4860,4860,4860,0
20250321,091600,1704710,4860,4860,4860,4860,0
20250321,091500,1704710,4860,4860,4860,4860,5
20250321,091400,1680410,4855,4855,4855,4855,0
20250321,091300,1680410,4855,4855,4855,4855,201
20250321,091200,704555,4845,4845,4845,4845,1
20250321,091100,699710,4845,4850,4850,4845,72
20250321,091000,350590,4855,4855,4855,4855,37
20250321,090900,170955,4855,4855,4855,4855,1
20250321,090800,166100,4885,4885,4885,4885,1
20250321,090700,161215,4885,4885,4885,4885,10
20250321,090600,112365,4885,4885,4885,4885,0
20250321,090500,112365,4885,4885,4885,4885,0
20250321,090400,112365,4885,4885,4885,4885,10
20250321,090300,63515,4885,4885,4885,4885,11
20250321,090200,9780,4890,4890,4890,4890,2
20250321,090100,0,4875,4875,4875,4875,0
20250321,090000,0,4875,4875,4875,4875,0