KissMeData/246720/min/candle-20250321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,205900,20842590,5050,5050,5050,5050,204
20250321,205800,20842590,5050,5050,5050,5050,0
20250321,205700,20842590,5050,5050,5050,5050,0
20250321,205600,20842590,5050,5050,5050,5050,0
20250321,205500,20842590,5050,5050,5050,5050,0
20250321,205400,20842590,5050,5050,5050,5050,0
20250321,205300,20842590,5050,5050,5050,5050,0
20250321,205200,20842590,5050,5050,5050,5050,0
20250321,205100,20842590,5050,5050,5050,5050,0
20250321,205000,20842590,5050,5050,5050,5050,0
20250321,204900,20842590,5050,5050,5050,5050,0
20250321,204800,20842590,5050,5050,5050,5050,0
20250321,204700,20842590,5050,5050,5050,5050,0
20250321,204600,20842590,5050,5050,5050,5050,0
20250321,204500,20842590,5050,5050,5050,5050,0
20250321,204400,20842590,5050,5050,5050,5050,0
20250321,204300,20842590,5050,5050,5050,5050,0
20250321,204200,20842590,5050,5050,5050,5050,0
20250321,204100,20842590,5050,5050,5050,5050,0
20250321,204000,20842590,5050,5050,5050,5050,0
20250321,203900,20842590,5050,5050,5050,5050,0
20250321,203800,20842590,5050,5050,5050,5050,0
20250321,203700,20842590,5050,5050,5050,5050,0
20250321,203600,20842590,5050,5050,5050,5050,0
20250321,203500,20842590,5050,5050,5050,5050,0
20250321,203400,20842590,5050,5050,5050,5050,0
20250321,203300,20842590,5050,5050,5050,5050,0
20250321,203200,20842590,5050,5050,5050,5050,0
20250321,203100,20842590,5050,5050,5050,5050,0
20250321,203000,20842590,5050,5050,5050,5050,0
20250321,202900,20842590,5050,5050,5050,5050,204
20250321,202800,20842590,5050,5050,5050,5050,0
20250321,202700,20842590,5050,5050,5050,5050,0
20250321,202600,20842590,5050,5050,5050,5050,0
20250321,202500,20842590,5050,5050,5050,5050,0
20250321,202400,20842590,5050,5050,5050,5050,0
20250321,202300,20842590,5050,5050,5050,5050,0
20250321,202200,20842590,5050,5050,5050,5050,0
20250321,202100,20842590,5050,5050,5050,5050,0
20250321,202000,20842590,5050,5050,5050,5050,0
20250321,201900,20842590,5050,5050,5050,5050,0
20250321,201800,20842590,5050,5050,5050,5050,0
20250321,201700,20842590,5050,5050,5050,5050,0
20250321,201600,20842590,5050,5050,5050,5050,0
20250321,201500,20842590,5050,5050,5050,5050,0
20250321,201400,20842590,5050,5050,5050,5050,0
20250321,201300,20842590,5050,5050,5050,5050,0
20250321,201200,20842590,5050,5050,5050,5050,0
20250321,201100,20842590,5050,5050,5050,5050,0
20250321,201000,20842590,5050,5050,5050,5050,0
20250321,200900,20842590,5050,5050,5050,5050,0
20250321,200800,20842590,5050,5050,5050,5050,0
20250321,200700,20842590,5050,5050,5050,5050,0
20250321,200600,20842590,5050,5050,5050,5050,0
20250321,200500,20842590,5050,5050,5050,5050,0
20250321,200400,20842590,5050,5050,5050,5050,0
20250321,200300,20842590,5050,5050,5050,5050,0
20250321,200200,20842590,5050,5050,5050,5050,0
20250321,200100,20842590,5050,5050,5050,5050,0
20250321,200000,20842590,5050,5050,5050,5050,0
20250321,195900,20842590,5050,5050,5050,5050,204
20250321,195800,20842590,5050,5050,5050,5050,0
20250321,195700,20842590,5050,5050,5050,5050,0
20250321,195600,20842590,5050,5050,5050,5050,0
20250321,195500,20842590,5050,5050,5050,5050,0
20250321,195400,20842590,5050,5050,5050,5050,0
20250321,195300,20842590,5050,5050,5050,5050,0
20250321,195200,20842590,5050,5050,5050,5050,0
20250321,195100,20842590,5050,5050,5050,5050,0
20250321,195000,20842590,5050,5050,5050,5050,0
20250321,194900,20842590,5050,5050,5050,5050,0
20250321,194800,20842590,5050,5050,5050,5050,0
20250321,194700,20842590,5050,5050,5050,5050,0
20250321,194600,20842590,5050,5050,5050,5050,0
20250321,194500,20842590,5050,5050,5050,5050,0
20250321,194400,20842590,5050,5050,5050,5050,0
20250321,194300,20842590,5050,5050,5050,5050,0
20250321,194200,20842590,5050,5050,5050,5050,0
20250321,194100,20842590,5050,5050,5050,5050,0
20250321,194000,20842590,5050,5050,5050,5050,0
20250321,193900,20842590,5050,5050,5050,5050,0
20250321,193800,20842590,5050,5050,5050,5050,0
20250321,193700,20842590,5050,5050,5050,5050,0
20250321,193600,20842590,5050,5050,5050,5050,0
20250321,193500,20842590,5050,5050,5050,5050,0
20250321,193400,20842590,5050,5050,5050,5050,0
20250321,193300,20842590,5050,5050,5050,5050,0
20250321,193200,20842590,5050,5050,5050,5050,0
20250321,193100,20842590,5050,5050,5050,5050,0
20250321,193000,20842590,5050,5050,5050,5050,0
20250321,192900,20842590,5050,5050,5050,5050,204
20250321,192800,20842590,5050,5050,5050,5050,0
20250321,192700,20842590,5050,5050,5050,5050,0
20250321,192600,20842590,5050,5050,5050,5050,0
20250321,192500,20842590,5050,5050,5050,5050,0
20250321,192400,20842590,5050,5050,5050,5050,0
20250321,192300,20842590,5050,5050,5050,5050,0
20250321,192200,20842590,5050,5050,5050,5050,0
20250321,192100,20842590,5050,5050,5050,5050,0
20250321,192000,20842590,5050,5050,5050,5050,0
20250321,191900,20842590,5050,5050,5050,5050,0
20250321,191800,20842590,5050,5050,5050,5050,0
20250321,191700,20842590,5050,5050,5050,5050,0
20250321,191600,20842590,5050,5050,5050,5050,0
20250321,191500,20842590,5050,5050,5050,5050,0
20250321,191400,20842590,5050,5050,5050,5050,0
20250321,191300,20842590,5050,5050,5050,5050,0
20250321,191200,20842590,5050,5050,5050,5050,0
20250321,191100,20842590,5050,5050,5050,5050,0
20250321,191000,20842590,5050,5050,5050,5050,0
20250321,190900,20842590,5050,5050,5050,5050,0
20250321,190800,20842590,5050,5050,5050,5050,0
20250321,190700,20842590,5050,5050,5050,5050,0
20250321,190600,20842590,5050,5050,5050,5050,0
20250321,190500,20842590,5050,5050,5050,5050,0
20250321,190400,20842590,5050,5050,5050,5050,0
20250321,190300,20842590,5050,5050,5050,5050,0
20250321,190200,20842590,5050,5050,5050,5050,0
20250321,190100,20842590,5050,5050,5050,5050,0
20250321,190000,20842590,5050,5050,5050,5050,0
20250321,185900,20842590,5050,5050,5050,5050,204
20250321,185800,20842590,5050,5050,5050,5050,0
20250321,185700,20842590,5050,5050,5050,5050,0
20250321,185600,20842590,5050,5050,5050,5050,0
20250321,185500,20842590,5050,5050,5050,5050,0
20250321,185400,20842590,5050,5050,5050,5050,0
20250321,185300,20842590,5050,5050,5050,5050,0
20250321,185200,20842590,5050,5050,5050,5050,0
20250321,185100,20842590,5050,5050,5050,5050,0
20250321,185000,20842590,5050,5050,5050,5050,0
20250321,184900,20842590,5050,5050,5050,5050,0
20250321,184800,20842590,5050,5050,5050,5050,0
20250321,184700,20842590,5050,5050,5050,5050,0
20250321,184600,20842590,5050,5050,5050,5050,0
20250321,184500,20842590,5050,5050,5050,5050,0
20250321,184400,20842590,5050,5050,5050,5050,0
20250321,184300,20842590,5050,5050,5050,5050,0
20250321,184200,20842590,5050,5050,5050,5050,0
20250321,184100,20842590,5050,5050,5050,5050,0
20250321,184000,20842590,5050,5050,5050,5050,0
20250321,183900,20842590,5050,5050,5050,5050,0
20250321,183800,20842590,5050,5050,5050,5050,0
20250321,183700,20842590,5050,5050,5050,5050,0
20250321,183600,20842590,5050,5050,5050,5050,0
20250321,183500,20842590,5050,5050,5050,5050,0
20250321,183400,20842590,5050,5050,5050,5050,0
20250321,183300,20842590,5050,5050,5050,5050,0
20250321,183200,20842590,5050,5050,5050,5050,0
20250321,183100,20842590,5050,5050,5050,5050,0
20250321,183000,20842590,5050,5050,5050,5050,0
20250321,182900,20842590,5050,5050,5050,5050,204
20250321,182800,20842590,5050,5050,5050,5050,0
20250321,182700,20842590,5050,5050,5050,5050,0
20250321,182600,20842590,5050,5050,5050,5050,0
20250321,182500,20842590,5050,5050,5050,5050,0
20250321,182400,20842590,5050,5050,5050,5050,0
20250321,182300,20842590,5050,5050,5050,5050,0
20250321,182200,20842590,5050,5050,5050,5050,0
20250321,182100,20842590,5050,5050,5050,5050,0
20250321,182000,20842590,5050,5050,5050,5050,0
20250321,181900,20842590,5050,5050,5050,5050,0
20250321,181800,20842590,5050,5050,5050,5050,0
20250321,181700,20842590,5050,5050,5050,5050,0
20250321,181600,20842590,5050,5050,5050,5050,0
20250321,181500,20842590,5050,5050,5050,5050,0
20250321,181400,20842590,5050,5050,5050,5050,0
20250321,181300,20842590,5050,5050,5050,5050,0
20250321,181200,20842590,5050,5050,5050,5050,0
20250321,181100,20842590,5050,5050,5050,5050,0
20250321,181000,20842590,5050,5050,5050,5050,0
20250321,180900,20842590,5050,5050,5050,5050,0
20250321,180800,20842590,5050,5050,5050,5050,0
20250321,180700,20842590,5050,5050,5050,5050,0
20250321,180600,20842590,5050,5050,5050,5050,0
20250321,180500,20842590,5050,5050,5050,5050,0
20250321,180400,20842590,5050,5050,5050,5050,0
20250321,180300,20842590,5050,5050,5050,5050,0
20250321,180200,20842590,5050,5050,5050,5050,0
20250321,180100,20842590,5050,5050,5050,5050,0
20250321,180000,20842590,5050,5050,5050,5050,0
20250321,175900,20842590,5050,5050,5050,5050,204
20250321,175800,20842590,5050,5050,5050,5050,0
20250321,175700,20842590,5050,5050,5050,5050,0
20250321,175600,20842590,5050,5050,5050,5050,0
20250321,175500,20842590,5050,5050,5050,5050,0
20250321,175400,20842590,5050,5050,5050,5050,0
20250321,175300,20842590,5050,5050,5050,5050,0
20250321,175200,20842590,5050,5050,5050,5050,0
20250321,175100,20842590,5050,5050,5050,5050,0
20250321,175000,20842590,5050,5050,5050,5050,0
20250321,174900,20842590,5050,5050,5050,5050,0
20250321,174800,20842590,5050,5050,5050,5050,0
20250321,174700,20842590,5050,5050,5050,5050,0
20250321,174600,20842590,5050,5050,5050,5050,0
20250321,174500,20842590,5050,5050,5050,5050,0
20250321,174400,20842590,5050,5050,5050,5050,0
20250321,174300,20842590,5050,5050,5050,5050,0
20250321,174200,20842590,5050,5050,5050,5050,0
20250321,174100,20842590,5050,5050,5050,5050,0
20250321,174000,20842590,5050,5050,5050,5050,0
20250321,173900,20842590,5050,5050,5050,5050,0
20250321,173800,20842590,5050,5050,5050,5050,0
20250321,173700,20842590,5050,5050,5050,5050,0
20250321,173600,20842590,5050,5050,5050,5050,0
20250321,173500,20842590,5050,5050,5050,5050,0
20250321,173400,20842590,5050,5050,5050,5050,0
20250321,173300,20842590,5050,5050,5050,5050,0
20250321,173200,20842590,5050,5050,5050,5050,0
20250321,173100,20842590,5050,5050,5050,5050,0
20250321,173000,20842590,5050,5050,5050,5050,0
20250321,172900,20842590,5050,5050,5050,5050,204
20250321,172800,20842590,5050,5050,5050,5050,0
20250321,172700,20842590,5050,5050,5050,5050,0
20250321,172600,20842590,5050,5050,5050,5050,0
20250321,172500,20842590,5050,5050,5050,5050,0
20250321,172400,20842590,5050,5050,5050,5050,0
20250321,172300,20842590,5050,5050,5050,5050,0
20250321,172200,20842590,5050,5050,5050,5050,0
20250321,172100,20842590,5050,5050,5050,5050,0
20250321,172000,20842590,5050,5050,5050,5050,0
20250321,171900,20842590,5050,5050,5050,5050,0
20250321,171800,20842590,5050,5050,5050,5050,0
20250321,171700,20842590,5050,5050,5050,5050,0
20250321,171600,20842590,5050,5050,5050,5050,0
20250321,171500,20842590,5050,5050,5050,5050,0
20250321,171400,20842590,5050,5050,5050,5050,0
20250321,171300,20842590,5050,5050,5050,5050,0
20250321,171200,20842590,5050,5050,5050,5050,0
20250321,171100,20842590,5050,5050,5050,5050,0
20250321,171000,20842590,5050,5050,5050,5050,0
20250321,170900,20842590,5050,5050,5050,5050,0
20250321,170800,20842590,5050,5050,5050,5050,0
20250321,170700,20842590,5050,5050,5050,5050,0
20250321,170600,20842590,5050,5050,5050,5050,0
20250321,170500,20842590,5050,5050,5050,5050,0
20250321,170400,20842590,5050,5050,5050,5050,0
20250321,170300,20842590,5050,5050,5050,5050,0
20250321,170200,20842590,5050,5050,5050,5050,0
20250321,170100,20842590,5050,5050,5050,5050,0
20250321,170000,20842590,5050,5050,5050,5050,0
20250321,165900,20842590,5050,5050,5050,5050,204
20250321,165800,20842590,5050,5050,5050,5050,0
20250321,165700,20842590,5050,5050,5050,5050,0
20250321,165600,20842590,5050,5050,5050,5050,0
20250321,165500,20842590,5050,5050,5050,5050,0
20250321,165400,20842590,5050,5050,5050,5050,0
20250321,165300,20842590,5050,5050,5050,5050,0
20250321,165200,20842590,5050,5050,5050,5050,0
20250321,165100,20842590,5050,5050,5050,5050,0
20250321,165000,20842590,5050,5050,5050,5050,0
20250321,164900,20842590,5050,5050,5050,5050,0
20250321,164800,20842590,5050,5050,5050,5050,0
20250321,164700,20842590,5050,5050,5050,5050,0
20250321,164600,20842590,5050,5050,5050,5050,0
20250321,164500,20842590,5050,5050,5050,5050,0
20250321,164400,20842590,5050,5050,5050,5050,0
20250321,164300,20842590,5050,5050,5050,5050,0
20250321,164200,20842590,5050,5050,5050,5050,0
20250321,164100,20842590,5050,5050,5050,5050,0
20250321,164000,20842590,5050,5050,5050,5050,0
20250321,163900,20842590,5050,5050,5050,5050,0
20250321,163800,20842590,5050,5050,5050,5050,0
20250321,163700,20842590,5050,5050,5050,5050,0
20250321,163600,20842590,5050,5050,5050,5050,0
20250321,163500,20842590,5050,5050,5050,5050,0
20250321,163400,20842590,5050,5050,5050,5050,0
20250321,163300,20842590,5050,5050,5050,5050,0
20250321,163200,20842590,5050,5050,5050,5050,0
20250321,163100,20842590,5050,5050,5050,5050,0
20250321,163000,20842590,5050,5050,5050,5050,0
20250321,162900,20842590,5050,5050,5050,5050,204
20250321,162800,20842590,5050,5050,5050,5050,0
20250321,162700,20842590,5050,5050,5050,5050,0
20250321,162600,20842590,5050,5050,5050,5050,0
20250321,162500,20842590,5050,5050,5050,5050,0
20250321,162400,20842590,5050,5050,5050,5050,0
20250321,162300,20842590,5050,5050,5050,5050,0
20250321,162200,20842590,5050,5050,5050,5050,0
20250321,162100,20842590,5050,5050,5050,5050,0
20250321,162000,20842590,5050,5050,5050,5050,0
20250321,161900,20842590,5050,5050,5050,5050,0
20250321,161800,20842590,5050,5050,5050,5050,0
20250321,161700,20842590,5050,5050,5050,5050,0
20250321,161600,20842590,5050,5050,5050,5050,0
20250321,161500,20842590,5050,5050,5050,5050,0
20250321,161400,20842590,5050,5050,5050,5050,0
20250321,161300,20842590,5050,5050,5050,5050,0
20250321,161200,20842590,5050,5050,5050,5050,0
20250321,161100,20842590,5050,5050,5050,5050,0
20250321,161000,20842590,5050,5050,5050,5050,0
20250321,160900,20842590,5050,5050,5050,5050,0
20250321,160800,20842590,5050,5050,5050,5050,0
20250321,160700,20842590,5050,5050,5050,5050,0
20250321,160600,20842590,5050,5050,5050,5050,0
20250321,160500,20842590,5050,5050,5050,5050,0
20250321,160400,20842590,5050,5050,5050,5050,0
20250321,160300,20842590,5050,5050,5050,5050,0
20250321,160200,20842590,5050,5050,5050,5050,0
20250321,160100,20842590,5050,5050,5050,5050,0
20250321,160000,20842590,5050,5050,5050,5050,0
20250321,155900,20842590,5050,5050,5050,5050,204
20250321,155800,20842590,5050,5050,5050,5050,0
20250321,155700,20842590,5050,5050,5050,5050,0
20250321,155600,20842590,5050,5050,5050,5050,0
20250321,155500,20842590,5050,5050,5050,5050,0
20250321,155400,20842590,5050,5050,5050,5050,0
20250321,155300,20842590,5050,5050,5050,5050,0
20250321,155200,20842590,5050,5050,5050,5050,0
20250321,155100,20842590,5050,5050,5050,5050,0
20250321,155000,20842590,5050,5050,5050,5050,0
20250321,154900,20842590,5050,5050,5050,5050,0
20250321,154800,20842590,5050,5050,5050,5050,0
20250321,154700,20842590,5050,5050,5050,5050,0
20250321,154600,20842590,5050,5050,5050,5050,0
20250321,154500,20842590,5050,5050,5050,5050,0
20250321,154400,20842590,5050,5050,5050,5050,0
20250321,154300,20842590,5050,5050,5050,5050,0
20250321,154200,20842590,5050,5050,5050,5050,0
20250321,154100,20842590,5050,5050,5050,5050,0
20250321,154000,20842590,5050,5050,5050,5050,0
20250321,153900,20842590,5050,5050,5050,5050,0
20250321,153800,20842590,5050,5050,5050,5050,0
20250321,153700,20842590,5050,5050,5050,5050,0
20250321,153600,20842590,5050,5050,5050,5050,0
20250321,153500,20842590,5050,5050,5050,5050,0
20250321,153400,20842590,5050,5050,5050,5050,0
20250321,153300,20842590,5050,5050,5050,5050,0
20250321,153200,20842590,5050,5050,5050,5050,0
20250321,153100,20842590,5050,5050,5050,5050,0
20250321,153000,20842590,5050,5050,5050,5050,204
20250321,152900,19812390,5120,5120,5120,5120,0
20250321,152800,19812390,5120,5120,5120,5120,0
20250321,152700,19812390,5120,5120,5120,5120,0
20250321,152600,19812390,5120,5120,5120,5120,0
20250321,152500,19812390,5120,5120,5120,5120,0
20250321,152400,19812390,5120,5120,5120,5120,0
20250321,152300,19812390,5120,5120,5120,5120,0
20250321,152200,19812390,5120,5120,5120,5120,0
20250321,152100,19812390,5120,5120,5120,5120,0
20250321,152000,19812390,5120,5120,5120,5120,0
20250321,151900,19812390,5120,5120,5120,5120,0
20250321,151800,19812390,5120,5120,5120,5120,0
20250321,151700,19812390,5120,5120,5120,5120,1
20250321,151600,19807270,5100,5100,5100,5100,1
20250321,151500,19802170,5120,5120,5120,5120,0
20250321,151400,19802170,5120,5120,5120,5120,0
20250321,151300,19802170,5120,5120,5120,5120,0
20250321,151200,19802170,5120,5120,5120,5120,0
20250321,151100,19802170,5120,5120,5120,5120,0
20250321,151000,19802170,5120,5120,5120,5120,0
20250321,150900,19802170,5120,5120,5120,5120,0
20250321,150800,19802170,5120,5120,5120,5120,0
20250321,150700,19802170,5120,5120,5120,5120,0
20250321,150600,19802170,5120,5120,5120,5120,0
20250321,150500,19802170,5120,5120,5120,5120,0
20250321,150400,19802170,5120,5120,5120,5120,0
20250321,150300,19802170,5120,5120,5120,5120,0
20250321,150200,19802170,5120,5120,5120,5120,0
20250321,150100,19802170,5120,5120,5120,5120,0
20250321,150000,19802170,5120,5120,5120,5120,0
20250321,145900,19802170,5120,5120,5120,5120,0
20250321,145800,19802170,5120,5120,5120,5120,1
20250321,145700,19797050,5070,5070,5070,5070,80
20250321,145600,19391450,5120,5120,5120,5120,0
20250321,145500,19391450,5120,5120,5120,5120,0
20250321,145400,19391450,5120,5120,5120,5120,10
20250321,145300,19340250,5120,5120,5120,5120,0
20250321,145200,19340250,5120,5110,5120,5110,5
20250321,145100,19314690,5110,5110,5110,5110,0
20250321,145000,19314690,5110,5110,5110,5110,0
20250321,144900,19314690,5110,5110,5110,5110,0
20250321,144800,19314690,5110,5110,5110,5110,0
20250321,144700,19314690,5110,5110,5110,5110,0
20250321,144600,19314690,5110,5110,5110,5110,0
20250321,144500,19314690,5110,5110,5110,5110,1
20250321,144400,19309580,5060,5060,5060,5060,102
20250321,144300,18793460,5120,5120,5120,5120,0
20250321,144200,18793460,5120,5120,5120,5120,0
20250321,144100,18793460,5120,5120,5120,5120,0
20250321,144000,18793460,5120,5120,5120,5120,0
20250321,143900,18793460,5120,5120,5120,5120,0
20250321,143800,18793460,5120,5120,5120,5120,0
20250321,143700,18793460,5120,5120,5120,5120,0
20250321,143600,18793460,5120,5120,5120,5120,0
20250321,143500,18793460,5120,5120,5120,5120,0
20250321,143400,18793460,5120,5120,5120,5120,0
20250321,143300,18793460,5120,5120,5120,5120,0
20250321,143200,18793460,5120,5120,5120,5120,0
20250321,143100,18793460,5120,5120,5120,5120,0
20250321,143000,18793460,5120,5120,5120,5120,0
20250321,142900,18793460,5120,5120,5120,5120,0
20250321,142800,18793460,5120,5120,5120,5120,1
20250321,142700,18788340,5100,5120,5120,5100,11
20250321,142600,18732220,5050,5110,5110,5050,551
20250321,142500,15936590,5120,5120,5120,5120,0
20250321,142400,15936590,5120,5120,5120,5120,1
20250321,142300,15931470,5110,5110,5110,5110,0
20250321,142200,15931470,5110,5110,5110,5110,24
20250321,142100,15808830,5110,5110,5110,5110,1
20250321,142000,15803720,5090,5090,5090,5090,0
20250321,141900,15803720,5090,5090,5090,5090,0
20250321,141800,15803720,5090,5110,5110,5090,102
20250321,141700,15282540,5110,5110,5110,5110,0
20250321,141600,15282540,5110,5110,5110,5110,0
20250321,141500,15282540,5110,5110,5110,5110,10
20250321,141400,15231440,5110,5110,5110,5110,0
20250321,141300,15231440,5110,5110,5110,5110,0
20250321,141200,15231440,5110,5110,5110,5110,0
20250321,141100,15231440,5110,5110,5110,5110,0
20250321,141000,15231440,5110,5110,5110,5110,0
20250321,140900,15231440,5110,5110,5110,5110,0
20250321,140800,15231440,5110,5110,5110,5110,0
20250321,140700,15231440,5110,5110,5110,5110,0
20250321,140600,15231440,5110,5110,5110,5110,0
20250321,140500,15231440,5110,5110,5110,5110,0
20250321,140400,15231440,5110,5110,5110,5110,0
20250321,140300,15231440,5110,5110,5110,5110,0
20250321,140200,15231440,5110,5110,5110,5110,0
20250321,140100,15231440,5110,5110,5110,5110,0
20250321,140000,15231440,5110,5110,5110,5110,0
20250321,135900,15231440,5110,5110,5110,5110,0
20250321,135800,15231440,5110,5110,5110,5110,0
20250321,135700,15231440,5110,5110,5110,5110,0
20250321,135600,15231440,5110,5110,5110,5110,0
20250321,135500,15231440,5110,5110,5110,5110,0
20250321,135400,15231440,5110,5110,5110,5110,0
20250321,135300,15231440,5110,5110,5110,5110,0
20250321,135200,15231440,5110,5110,5110,5110,0
20250321,135100,15231440,5110,5110,5110,5110,0
20250321,135000,15231440,5110,5110,5110,5110,0
20250321,134900,15231440,5110,5110,5110,5110,117
20250321,134800,14633570,5110,5110,5110,5110,0
20250321,134700,14633570,5110,5110,5110,5110,0
20250321,134600,14633570,5110,5110,5110,5110,0
20250321,134500,14633570,5110,5110,5110,5110,1
20250321,134400,14628460,5100,5100,5100,5100,0
20250321,134300,14628460,5100,5110,5110,5100,102
20250321,134200,14107260,5110,5110,5110,5110,0
20250321,134100,14107260,5110,5110,5110,5110,0
20250321,134000,14107260,5110,5110,5110,5110,0
20250321,133900,14107260,5110,5110,5110,5110,0
20250321,133800,14107260,5110,5110,5110,5110,0
20250321,133700,14107260,5110,5110,5110,5110,0
20250321,133600,14107260,5110,5110,5110,5110,0
20250321,133500,14107260,5110,5110,5110,5110,0
20250321,133400,14107260,5110,5110,5110,5110,0
20250321,133300,14107260,5110,5110,5110,5110,0
20250321,133200,14107260,5110,5110,5110,5110,0
20250321,133100,14107260,5110,5110,5110,5110,0
20250321,133000,14107260,5110,5110,5110,5110,0
20250321,132900,14107260,5110,5110,5110,5110,0
20250321,132800,14107260,5110,5110,5110,5110,0
20250321,132700,14107260,5110,5110,5110,5110,1
20250321,132600,14102150,5100,5100,5100,5100,0
20250321,132500,14102150,5100,5100,5100,5100,200
20250321,132400,13082150,5100,5100,5100,5100,0
20250321,132300,13082150,5100,5100,5100,5100,0
20250321,132200,13082150,5100,5100,5100,5100,51
20250321,132100,12822050,5110,5110,5110,5110,0
20250321,132000,12822050,5110,5110,5110,5110,0
20250321,131900,12822050,5110,5110,5110,5110,0
20250321,131800,12822050,5110,5110,5110,5110,0
20250321,131700,12822050,5110,5110,5110,5110,0
20250321,131600,12822050,5110,5110,5110,5110,0
20250321,131500,12822050,5110,5110,5110,5110,0
20250321,131400,12822050,5110,5110,5110,5110,0
20250321,131300,12822050,5110,5110,5110,5110,0
20250321,131200,12822050,5110,5110,5110,5110,0
20250321,131100,12822050,5110,5110,5110,5110,0
20250321,131000,12822050,5110,5110,5110,5110,0
20250321,130900,12822050,5110,5110,5110,5110,0
20250321,130800,12822050,5110,5110,5110,5110,0
20250321,130700,12822050,5110,5110,5110,5110,0
20250321,130600,12822050,5110,5110,5110,5110,0
20250321,130500,12822050,5110,5110,5110,5110,0
20250321,130400,12822050,5110,5110,5110,5110,0
20250321,130300,12822050,5110,5110,5110,5110,0
20250321,130200,12822050,5110,5110,5110,5110,0
20250321,130100,12822050,5110,5110,5110,5110,0
20250321,130000,12822050,5110,5110,5110,5110,0
20250321,125900,12822050,5110,5110,5110,5110,0
20250321,125800,12822050,5110,5110,5110,5110,0
20250321,125700,12822050,5110,5110,5110,5110,0
20250321,125600,12822050,5110,5110,5110,5110,0
20250321,125500,12822050,5110,5110,5110,5110,0
20250321,125400,12822050,5110,5110,5110,5110,0
20250321,125300,12822050,5110,5110,5110,5110,0
20250321,125200,12822050,5110,5110,5110,5110,0
20250321,125100,12822050,5110,5110,5110,5110,0
20250321,125000,12822050,5110,5110,5110,5110,0
20250321,124900,12822050,5110,5110,5110,5110,0
20250321,124800,12822050,5110,5110,5110,5110,0
20250321,124700,12822050,5110,5110,5110,5110,0
20250321,124600,12822050,5110,5110,5110,5110,0
20250321,124500,12822050,5110,5110,5110,5110,0
20250321,124400,12822050,5110,5110,5110,5110,0
20250321,124300,12822050,5110,5110,5110,5110,0
20250321,124200,12822050,5110,5110,5110,5110,0
20250321,124100,12822050,5110,5110,5110,5110,0
20250321,124000,12822050,5110,5110,5110,5110,0
20250321,123900,12822050,5110,5110,5110,5110,0
20250321,123800,12822050,5110,5110,5110,5110,0
20250321,123700,12822050,5110,5110,5110,5110,0
20250321,123600,12822050,5110,5110,5110,5110,0
20250321,123500,12822050,5110,5110,5110,5110,0
20250321,123400,12822050,5110,5110,5110,5110,0
20250321,123300,12822050,5110,5110,5110,5110,0
20250321,123200,12822050,5110,5110,5110,5110,0
20250321,123100,12822050,5110,5110,5110,5110,0
20250321,123000,12822050,5110,5110,5110,5110,0
20250321,122900,12822050,5110,5110,5110,5110,0
20250321,122800,12822050,5110,5110,5110,5110,0
20250321,122700,12822050,5110,5110,5110,5110,0
20250321,122600,12822050,5110,5110,5110,5110,0
20250321,122500,12822050,5110,5110,5110,5110,0
20250321,122400,12822050,5110,5110,5110,5110,0
20250321,122300,12822050,5110,5110,5110,5110,0
20250321,122200,12822050,5110,5110,5110,5110,0
20250321,122100,12822050,5110,5110,5110,5110,0
20250321,122000,12822050,5110,5110,5110,5110,0
20250321,121900,12822050,5110,5110,5110,5110,0
20250321,121800,12822050,5110,5110,5110,5110,0
20250321,121700,12822050,5110,5110,5110,5110,0
20250321,121600,12822050,5110,5110,5110,5110,0
20250321,121500,12822050,5110,5110,5110,5110,0
20250321,121400,12822050,5110,5110,5110,5110,0
20250321,121300,12822050,5110,5110,5110,5110,0
20250321,121200,12822050,5110,5110,5110,5110,0
20250321,121100,12822050,5110,5110,5110,5110,0
20250321,121000,12822050,5110,5110,5110,5110,0
20250321,120900,12822050,5110,5110,5110,5110,0
20250321,120800,12822050,5110,5110,5110,5110,0
20250321,120700,12822050,5110,5110,5110,5110,0
20250321,120600,12822050,5110,5110,5110,5110,0
20250321,120500,12822050,5110,5110,5110,5110,0
20250321,120400,12822050,5110,5110,5110,5110,0
20250321,120300,12822050,5110,5110,5110,5110,0
20250321,120200,12822050,5110,5110,5110,5110,0
20250321,120100,12822050,5110,5110,5110,5110,0
20250321,120000,12822050,5110,5110,5110,5110,0
20250321,115900,12822050,5110,5110,5110,5110,0
20250321,115800,12822050,5110,5110,5110,5110,0
20250321,115700,12822050,5110,5110,5110,5110,0
20250321,115600,12822050,5110,5110,5110,5110,0
20250321,115500,12822050,5110,5110,5110,5110,0
20250321,115400,12822050,5110,5110,5110,5110,0
20250321,115300,12822050,5110,5110,5110,5110,0
20250321,115200,12822050,5110,5110,5110,5110,0
20250321,115100,12822050,5110,5110,5110,5110,0
20250321,115000,12822050,5110,5110,5110,5110,0
20250321,114900,12822050,5110,5110,5110,5110,0
20250321,114800,12822050,5110,5110,5110,5110,0
20250321,114700,12822050,5110,5110,5110,5110,0
20250321,114600,12822050,5110,5110,5110,5110,0
20250321,114500,12822050,5110,5110,5110,5110,0
20250321,114400,12822050,5110,5110,5110,5110,0
20250321,114300,12822050,5110,5110,5110,5110,0
20250321,114200,12822050,5110,5110,5110,5110,0
20250321,114100,12822050,5110,5110,5110,5110,61
20250321,114000,12510340,5110,5110,5110,5110,0
20250321,113900,12510340,5110,5110,5110,5110,0
20250321,113800,12510340,5110,5110,5110,5110,0
20250321,113700,12510340,5110,5110,5110,5110,59
20250321,113600,12208850,5110,5110,5110,5110,0
20250321,113500,12208850,5110,5110,5110,5110,0
20250321,113400,12208850,5110,5110,5110,5110,0
20250321,113300,12208850,5110,5110,5110,5110,0
20250321,113200,12208850,5110,5110,5110,5110,0
20250321,113100,12208850,5110,5110,5110,5110,0
20250321,113000,12208850,5110,5110,5110,5110,0
20250321,112900,12208850,5110,5110,5110,5110,0
20250321,112800,12208850,5110,5110,5110,5110,0
20250321,112700,12208850,5110,5110,5110,5110,0
20250321,112600,12208850,5110,5110,5110,5110,0
20250321,112500,12208850,5110,5110,5110,5110,0
20250321,112400,12208850,5110,5110,5110,5110,0
20250321,112300,12208850,5110,5110,5110,5110,0
20250321,112200,12208850,5110,5110,5110,5110,0
20250321,112100,12208850,5110,5110,5110,5110,0
20250321,112000,12208850,5110,5110,5110,5110,0
20250321,111900,12208850,5110,5110,5110,5110,0
20250321,111800,12208850,5110,5110,5110,5110,0
20250321,111700,12208850,5110,5110,5110,5110,0
20250321,111600,12208850,5110,5110,5110,5110,0
20250321,111500,12208850,5110,5110,5110,5110,0
20250321,111400,12208850,5110,5110,5110,5110,0
20250321,111300,12208850,5110,5110,5110,5110,0
20250321,111200,12208850,5110,5110,5110,5110,0
20250321,111100,12208850,5110,5110,5110,5110,0
20250321,111000,12208850,5110,5110,5110,5110,0
20250321,110900,12208850,5110,5110,5110,5110,0
20250321,110800,12208850,5110,5110,5110,5110,0
20250321,110700,12208850,5110,5110,5110,5110,0
20250321,110600,12208850,5110,5110,5110,5110,0
20250321,110500,12208850,5110,5110,5110,5110,0
20250321,110400,12208850,5110,5110,5110,5110,0
20250321,110300,12208850,5110,5110,5110,5110,0
20250321,110200,12208850,5110,5110,5110,5110,0
20250321,110100,12208850,5110,5110,5110,5110,0
20250321,110000,12208850,5110,5110,5110,5110,1
20250321,105900,12203740,5070,5070,5070,5070,73
20250321,105800,11833630,5110,5110,5110,5110,0
20250321,105700,11833630,5110,5110,5110,5110,0
20250321,105600,11833630,5110,5110,5110,5110,0
20250321,105500,11833630,5110,5110,5110,5110,0
20250321,105400,11833630,5110,5110,5110,5110,0
20250321,105300,11833630,5110,5110,5110,5110,20
20250321,105200,11731430,5110,5110,5110,5110,1
20250321,105100,11726320,5080,5100,5110,5080,93
20250321,105000,11253150,5120,5120,5120,5120,0
20250321,104900,11253150,5120,5120,5120,5120,0
20250321,104800,11253150,5120,5120,5120,5120,0
20250321,104700,11253150,5120,5120,5120,5120,0
20250321,104600,11253150,5120,5120,5120,5120,0
20250321,104500,11253150,5120,5120,5120,5120,0
20250321,104400,11253150,5120,5120,5120,5120,0
20250321,104300,11253150,5120,5120,5120,5120,0
20250321,104200,11253150,5120,5120,5120,5120,0
20250321,104100,11253150,5120,5120,5120,5120,0
20250321,104000,11253150,5120,5120,5120,5120,0
20250321,103900,11253150,5120,5120,5120,5120,0
20250321,103800,11253150,5120,5120,5120,5120,0
20250321,103700,11253150,5120,5120,5120,5120,0
20250321,103600,11253150,5120,5120,5120,5120,0
20250321,103500,11253150,5120,5120,5120,5120,0
20250321,103400,11253150,5120,5120,5120,5120,0
20250321,103300,11253150,5120,5120,5120,5120,0
20250321,103200,11253150,5120,5120,5120,5120,0
20250321,103100,11253150,5120,5120,5120,5120,0
20250321,103000,11253150,5120,5120,5120,5120,0
20250321,102900,11253150,5120,5120,5120,5120,0
20250321,102800,11253150,5120,5120,5120,5120,0
20250321,102700,11253150,5120,5120,5120,5120,0
20250321,102600,11253150,5120,5120,5120,5120,0
20250321,102500,11253150,5120,5120,5120,5120,0
20250321,102400,11253150,5120,5120,5120,5120,0
20250321,102300,11253150,5120,5120,5120,5120,0
20250321,102200,11253150,5120,5120,5120,5120,0
20250321,102100,11253150,5120,5120,5120,5120,0
20250321,102000,11253150,5120,5120,5120,5120,0
20250321,101900,11253150,5120,5120,5120,5120,0
20250321,101800,11253150,5120,5120,5120,5120,0
20250321,101700,11253150,5120,5120,5120,5120,0
20250321,101600,11253150,5120,5120,5120,5120,0
20250321,101500,11253150,5120,5120,5120,5120,0
20250321,101400,11253150,5120,5120,5120,5120,0
20250321,101300,11253150,5120,5120,5120,5120,5
20250321,101200,11227550,5120,5120,5120,5120,0
20250321,101100,11227550,5120,5120,5120,5120,0
20250321,101000,11227550,5120,5120,5120,5120,0
20250321,100900,11227550,5120,5120,5120,5120,1
20250321,100800,11222430,5120,5120,5120,5120,0
20250321,100700,11222430,5120,5120,5120,5120,0
20250321,100600,11222430,5120,5120,5120,5120,0
20250321,100500,11222430,5120,5120,5120,5120,0
20250321,100400,11222430,5120,5120,5120,5120,0
20250321,100300,11222430,5120,5120,5120,5120,0
20250321,100200,11222430,5120,5120,5120,5120,0
20250321,100100,11222430,5120,5120,5120,5120,0
20250321,100000,11222430,5120,5120,5120,5120,0
20250321,095900,11222430,5120,5120,5120,5120,0
20250321,095800,11222430,5120,5080,5120,5070,131
20250321,095700,10558130,5080,5090,5090,5080,120
20250321,095600,9948430,5140,5140,5140,5140,0
20250321,095500,9948430,5140,5140,5140,5140,0
20250321,095400,9948430,5140,5140,5140,5140,0
20250321,095300,9948430,5140,5140,5140,5140,0
20250321,095200,9948430,5140,5140,5140,5140,0
20250321,095100,9948430,5140,5140,5140,5140,0
20250321,095000,9948430,5140,5140,5140,5140,0
20250321,094900,9948430,5140,5140,5140,5140,0
20250321,094800,9948430,5140,5140,5140,5140,0
20250321,094700,9948430,5140,5140,5140,5140,2
20250321,094600,9938150,5140,5140,5140,5140,1
20250321,094500,9933010,5140,5140,5140,5140,0
20250321,094400,9933010,5140,5140,5140,5140,0
20250321,094300,9933010,5140,5140,5140,5140,1
20250321,094200,9927870,5130,5130,5130,5130,0
20250321,094100,9927870,5130,5130,5130,5130,0
20250321,094000,9927870,5130,5130,5130,5130,0
20250321,093900,9927870,5130,5130,5130,5130,0
20250321,093800,9927870,5130,5130,5130,5130,0
20250321,093700,9927870,5130,5130,5130,5130,0
20250321,093600,9927870,5130,5130,5130,5130,0
20250321,093500,9927870,5130,5130,5130,5130,0
20250321,093400,9927870,5130,5130,5130,5130,0
20250321,093300,9927870,5130,5130,5130,5130,0
20250321,093200,9927870,5130,5130,5130,5130,0
20250321,093100,9927870,5130,5130,5130,5130,1
20250321,093000,9922740,5090,5090,5090,5090,1
20250321,092900,9917650,5150,5150,5150,5150,10
20250321,092800,9866150,5150,5150,5150,5150,0
20250321,092700,9866150,5150,5150,5150,5150,0
20250321,092600,9866150,5150,5150,5150,5150,0
20250321,092500,9866150,5150,5150,5150,5150,0
20250321,092400,9866150,5150,5150,5150,5150,0
20250321,092300,9866150,5150,5150,5150,5150,0
20250321,092200,9866150,5150,5150,5150,5150,0
20250321,092100,9866150,5150,5150,5150,5150,1
20250321,092000,9861000,5100,5100,5100,5100,10
20250321,091900,9810000,5080,5150,5150,5080,91
20250321,091800,9347630,5090,5100,5100,5090,111
20250321,091700,8782570,5160,5160,5160,5160,0
20250321,091600,8782570,5160,5160,5160,5160,2
20250321,091500,8772250,5160,5160,5160,5160,0
20250321,091400,8772250,5160,5160,5160,5160,0
20250321,091300,8772250,5160,5100,5160,5100,151
20250321,091200,8002090,5170,5170,5170,5170,0
20250321,091100,8002090,5170,5170,5170,5170,0
20250321,091000,8002090,5170,5100,5170,5100,32
20250321,090900,7838820,5180,5180,5180,5180,0
20250321,090800,7838820,5180,5180,5180,5180,0
20250321,090700,7838820,5180,5100,5180,5100,116
20250321,090600,7247140,5200,5200,5200,5200,0
20250321,090500,7247140,5200,5200,5200,5200,0
20250321,090400,7247140,5200,5190,5200,5100,216
20250321,090300,6145220,5180,5180,5180,5180,0
20250321,090200,6145220,5180,5100,5180,5100,1001
20250321,090100,1040040,5100,5100,5100,5100,0
20250321,090000,1040040,5100,5160,5160,5100,203