KissMeData/331920/min/candle-20250321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,212300,49238150,3010,3010,3010,3010,1624
20250321,212200,49238150,3010,3010,3010,3010,0
20250321,212100,49238150,3010,3010,3010,3010,0
20250321,212000,49238150,3010,3010,3010,3010,0
20250321,211900,49238150,3010,3010,3010,3010,0
20250321,211800,49238150,3010,3010,3010,3010,0
20250321,211700,49238150,3010,3010,3010,3010,0
20250321,211600,49238150,3010,3010,3010,3010,0
20250321,211500,49238150,3010,3010,3010,3010,0
20250321,211400,49238150,3010,3010,3010,3010,0
20250321,211300,49238150,3010,3010,3010,3010,0
20250321,211200,49238150,3010,3010,3010,3010,0
20250321,211100,49238150,3010,3010,3010,3010,0
20250321,211000,49238150,3010,3010,3010,3010,0
20250321,210900,49238150,3010,3010,3010,3010,0
20250321,210800,49238150,3010,3010,3010,3010,0
20250321,210700,49238150,3010,3010,3010,3010,0
20250321,210600,49238150,3010,3010,3010,3010,0
20250321,210500,49238150,3010,3010,3010,3010,0
20250321,210400,49238150,3010,3010,3010,3010,0
20250321,210300,49238150,3010,3010,3010,3010,0
20250321,210200,49238150,3010,3010,3010,3010,0
20250321,210100,49238150,3010,3010,3010,3010,0
20250321,210000,49238150,3010,3010,3010,3010,0
20250321,205900,49238150,3010,3010,3010,3010,0
20250321,205800,49238150,3010,3010,3010,3010,0
20250321,205700,49238150,3010,3010,3010,3010,0
20250321,205600,49238150,3010,3010,3010,3010,0
20250321,205500,49238150,3010,3010,3010,3010,0
20250321,205400,49238150,3010,3010,3010,3010,0
20250321,205300,49238150,3010,3010,3010,3010,1624
20250321,205200,49238150,3010,3010,3010,3010,0
20250321,205100,49238150,3010,3010,3010,3010,0
20250321,205000,49238150,3010,3010,3010,3010,0
20250321,204900,49238150,3010,3010,3010,3010,0
20250321,204800,49238150,3010,3010,3010,3010,0
20250321,204700,49238150,3010,3010,3010,3010,0
20250321,204600,49238150,3010,3010,3010,3010,0
20250321,204500,49238150,3010,3010,3010,3010,0
20250321,204400,49238150,3010,3010,3010,3010,0
20250321,204300,49238150,3010,3010,3010,3010,0
20250321,204200,49238150,3010,3010,3010,3010,0
20250321,204100,49238150,3010,3010,3010,3010,0
20250321,204000,49238150,3010,3010,3010,3010,0
20250321,203900,49238150,3010,3010,3010,3010,0
20250321,203800,49238150,3010,3010,3010,3010,0
20250321,203700,49238150,3010,3010,3010,3010,0
20250321,203600,49238150,3010,3010,3010,3010,0
20250321,203500,49238150,3010,3010,3010,3010,0
20250321,203400,49238150,3010,3010,3010,3010,0
20250321,203300,49238150,3010,3010,3010,3010,0
20250321,203200,49238150,3010,3010,3010,3010,0
20250321,203100,49238150,3010,3010,3010,3010,0
20250321,203000,49238150,3010,3010,3010,3010,0
20250321,202900,49238150,3010,3010,3010,3010,0
20250321,202800,49238150,3010,3010,3010,3010,0
20250321,202700,49238150,3010,3010,3010,3010,0
20250321,202600,49238150,3010,3010,3010,3010,0
20250321,202500,49238150,3010,3010,3010,3010,0
20250321,202400,49238150,3010,3010,3010,3010,0
20250321,202300,49238150,3010,3010,3010,3010,1624
20250321,202200,49238150,3010,3010,3010,3010,0
20250321,202100,49238150,3010,3010,3010,3010,0
20250321,202000,49238150,3010,3010,3010,3010,0
20250321,201900,49238150,3010,3010,3010,3010,0
20250321,201800,49238150,3010,3010,3010,3010,0
20250321,201700,49238150,3010,3010,3010,3010,0
20250321,201600,49238150,3010,3010,3010,3010,0
20250321,201500,49238150,3010,3010,3010,3010,0
20250321,201400,49238150,3010,3010,3010,3010,0
20250321,201300,49238150,3010,3010,3010,3010,0
20250321,201200,49238150,3010,3010,3010,3010,0
20250321,201100,49238150,3010,3010,3010,3010,0
20250321,201000,49238150,3010,3010,3010,3010,0
20250321,200900,49238150,3010,3010,3010,3010,0
20250321,200800,49238150,3010,3010,3010,3010,0
20250321,200700,49238150,3010,3010,3010,3010,0
20250321,200600,49238150,3010,3010,3010,3010,0
20250321,200500,49238150,3010,3010,3010,3010,0
20250321,200400,49238150,3010,3010,3010,3010,0
20250321,200300,49238150,3010,3010,3010,3010,0
20250321,200200,49238150,3010,3010,3010,3010,0
20250321,200100,49238150,3010,3010,3010,3010,0
20250321,200000,49238150,3010,3010,3010,3010,0
20250321,195900,49238150,3010,3010,3010,3010,0
20250321,195800,49238150,3010,3010,3010,3010,0
20250321,195700,49238150,3010,3010,3010,3010,0
20250321,195600,49238150,3010,3010,3010,3010,0
20250321,195500,49238150,3010,3010,3010,3010,0
20250321,195400,49238150,3010,3010,3010,3010,0
20250321,195300,49238150,3010,3010,3010,3010,1624
20250321,195200,49238150,3010,3010,3010,3010,0
20250321,195100,49238150,3010,3010,3010,3010,0
20250321,195000,49238150,3010,3010,3010,3010,0
20250321,194900,49238150,3010,3010,3010,3010,0
20250321,194800,49238150,3010,3010,3010,3010,0
20250321,194700,49238150,3010,3010,3010,3010,0
20250321,194600,49238150,3010,3010,3010,3010,0
20250321,194500,49238150,3010,3010,3010,3010,0
20250321,194400,49238150,3010,3010,3010,3010,0
20250321,194300,49238150,3010,3010,3010,3010,0
20250321,194200,49238150,3010,3010,3010,3010,0
20250321,194100,49238150,3010,3010,3010,3010,0
20250321,194000,49238150,3010,3010,3010,3010,0
20250321,193900,49238150,3010,3010,3010,3010,0
20250321,193800,49238150,3010,3010,3010,3010,0
20250321,193700,49238150,3010,3010,3010,3010,0
20250321,193600,49238150,3010,3010,3010,3010,0
20250321,193500,49238150,3010,3010,3010,3010,0
20250321,193400,49238150,3010,3010,3010,3010,0
20250321,193300,49238150,3010,3010,3010,3010,0
20250321,193200,49238150,3010,3010,3010,3010,0
20250321,193100,49238150,3010,3010,3010,3010,0
20250321,193000,49238150,3010,3010,3010,3010,0
20250321,192900,49238150,3010,3010,3010,3010,0
20250321,192800,49238150,3010,3010,3010,3010,0
20250321,192700,49238150,3010,3010,3010,3010,0
20250321,192600,49238150,3010,3010,3010,3010,0
20250321,192500,49238150,3010,3010,3010,3010,0
20250321,192400,49238150,3010,3010,3010,3010,0
20250321,192300,49238150,3010,3010,3010,3010,1624
20250321,192200,49238150,3010,3010,3010,3010,0
20250321,192100,49238150,3010,3010,3010,3010,0
20250321,192000,49238150,3010,3010,3010,3010,0
20250321,191900,49238150,3010,3010,3010,3010,0
20250321,191800,49238150,3010,3010,3010,3010,0
20250321,191700,49238150,3010,3010,3010,3010,0
20250321,191600,49238150,3010,3010,3010,3010,0
20250321,191500,49238150,3010,3010,3010,3010,0
20250321,191400,49238150,3010,3010,3010,3010,0
20250321,191300,49238150,3010,3010,3010,3010,0
20250321,191200,49238150,3010,3010,3010,3010,0
20250321,191100,49238150,3010,3010,3010,3010,0
20250321,191000,49238150,3010,3010,3010,3010,0
20250321,190900,49238150,3010,3010,3010,3010,0
20250321,190800,49238150,3010,3010,3010,3010,0
20250321,190700,49238150,3010,3010,3010,3010,0
20250321,190600,49238150,3010,3010,3010,3010,0
20250321,190500,49238150,3010,3010,3010,3010,0
20250321,190400,49238150,3010,3010,3010,3010,0
20250321,190300,49238150,3010,3010,3010,3010,0
20250321,190200,49238150,3010,3010,3010,3010,0
20250321,190100,49238150,3010,3010,3010,3010,0
20250321,190000,49238150,3010,3010,3010,3010,0
20250321,185900,49238150,3010,3010,3010,3010,0
20250321,185800,49238150,3010,3010,3010,3010,0
20250321,185700,49238150,3010,3010,3010,3010,0
20250321,185600,49238150,3010,3010,3010,3010,0
20250321,185500,49238150,3010,3010,3010,3010,0
20250321,185400,49238150,3010,3010,3010,3010,0
20250321,185300,49238150,3010,3010,3010,3010,1624
20250321,185200,49238150,3010,3010,3010,3010,0
20250321,185100,49238150,3010,3010,3010,3010,0
20250321,185000,49238150,3010,3010,3010,3010,0
20250321,184900,49238150,3010,3010,3010,3010,0
20250321,184800,49238150,3010,3010,3010,3010,0
20250321,184700,49238150,3010,3010,3010,3010,0
20250321,184600,49238150,3010,3010,3010,3010,0
20250321,184500,49238150,3010,3010,3010,3010,0
20250321,184400,49238150,3010,3010,3010,3010,0
20250321,184300,49238150,3010,3010,3010,3010,0
20250321,184200,49238150,3010,3010,3010,3010,0
20250321,184100,49238150,3010,3010,3010,3010,0
20250321,184000,49238150,3010,3010,3010,3010,0
20250321,183900,49238150,3010,3010,3010,3010,0
20250321,183800,49238150,3010,3010,3010,3010,0
20250321,183700,49238150,3010,3010,3010,3010,0
20250321,183600,49238150,3010,3010,3010,3010,0
20250321,183500,49238150,3010,3010,3010,3010,0
20250321,183400,49238150,3010,3010,3010,3010,0
20250321,183300,49238150,3010,3010,3010,3010,0
20250321,183200,49238150,3010,3010,3010,3010,0
20250321,183100,49238150,3010,3010,3010,3010,0
20250321,183000,49238150,3010,3010,3010,3010,0
20250321,182900,49238150,3010,3010,3010,3010,0
20250321,182800,49238150,3010,3010,3010,3010,0
20250321,182700,49238150,3010,3010,3010,3010,0
20250321,182600,49238150,3010,3010,3010,3010,0
20250321,182500,49238150,3010,3010,3010,3010,0
20250321,182400,49238150,3010,3010,3010,3010,0
20250321,182300,49238150,3010,3010,3010,3010,1624
20250321,182200,49238150,3010,3010,3010,3010,0
20250321,182100,49238150,3010,3010,3010,3010,0
20250321,182000,49238150,3010,3010,3010,3010,0
20250321,181900,49238150,3010,3010,3010,3010,0
20250321,181800,49238150,3010,3010,3010,3010,0
20250321,181700,49238150,3010,3010,3010,3010,0
20250321,181600,49238150,3010,3010,3010,3010,0
20250321,181500,49238150,3010,3010,3010,3010,0
20250321,181400,49238150,3010,3010,3010,3010,0
20250321,181300,49238150,3010,3010,3010,3010,0
20250321,181200,49238150,3010,3010,3010,3010,0
20250321,181100,49238150,3010,3010,3010,3010,0
20250321,181000,49238150,3010,3010,3010,3010,0
20250321,180900,49238150,3010,3010,3010,3010,0
20250321,180800,49238150,3010,3010,3010,3010,0
20250321,180700,49238150,3010,3010,3010,3010,0
20250321,180600,49238150,3010,3010,3010,3010,0
20250321,180500,49238150,3010,3010,3010,3010,0
20250321,180400,49238150,3010,3010,3010,3010,0
20250321,180300,49238150,3010,3010,3010,3010,0
20250321,180200,49238150,3010,3010,3010,3010,0
20250321,180100,49238150,3010,3010,3010,3010,0
20250321,180000,49238150,3010,3010,3010,3010,0
20250321,175900,49238150,3010,3010,3010,3010,0
20250321,175800,49238150,3010,3010,3010,3010,0
20250321,175700,49238150,3010,3010,3010,3010,0
20250321,175600,49238150,3010,3010,3010,3010,0
20250321,175500,49238150,3010,3010,3010,3010,0
20250321,175400,49238150,3010,3010,3010,3010,0
20250321,175300,49238150,3010,3010,3010,3010,1624
20250321,175200,49238150,3010,3010,3010,3010,0
20250321,175100,49238150,3010,3010,3010,3010,0
20250321,175000,49238150,3010,3010,3010,3010,0
20250321,174900,49238150,3010,3010,3010,3010,0
20250321,174800,49238150,3010,3010,3010,3010,0
20250321,174700,49238150,3010,3010,3010,3010,0
20250321,174600,49238150,3010,3010,3010,3010,0
20250321,174500,49238150,3010,3010,3010,3010,0
20250321,174400,49238150,3010,3010,3010,3010,0
20250321,174300,49238150,3010,3010,3010,3010,0
20250321,174200,49238150,3010,3010,3010,3010,0
20250321,174100,49238150,3010,3010,3010,3010,0
20250321,174000,49238150,3010,3010,3010,3010,0
20250321,173900,49238150,3010,3010,3010,3010,0
20250321,173800,49238150,3010,3010,3010,3010,0
20250321,173700,49238150,3010,3010,3010,3010,0
20250321,173600,49238150,3010,3010,3010,3010,0
20250321,173500,49238150,3010,3010,3010,3010,0
20250321,173400,49238150,3010,3010,3010,3010,0
20250321,173300,49238150,3010,3010,3010,3010,0
20250321,173200,49238150,3010,3010,3010,3010,0
20250321,173100,49238150,3010,3010,3010,3010,0
20250321,173000,49238150,3010,3010,3010,3010,0
20250321,172900,49238150,3010,3010,3010,3010,0
20250321,172800,49238150,3010,3010,3010,3010,0
20250321,172700,49238150,3010,3010,3010,3010,0
20250321,172600,49238150,3010,3010,3010,3010,0
20250321,172500,49238150,3010,3010,3010,3010,0
20250321,172400,49238150,3010,3010,3010,3010,0
20250321,172300,49238150,3010,3010,3010,3010,1624
20250321,172200,49238150,3010,3010,3010,3010,0
20250321,172100,49238150,3010,3010,3010,3010,0
20250321,172000,49238150,3010,3010,3010,3010,0
20250321,171900,49238150,3010,3010,3010,3010,0
20250321,171800,49238150,3010,3010,3010,3010,0
20250321,171700,49238150,3010,3010,3010,3010,0
20250321,171600,49238150,3010,3010,3010,3010,0
20250321,171500,49238150,3010,3010,3010,3010,0
20250321,171400,49238150,3010,3010,3010,3010,0
20250321,171300,49238150,3010,3010,3010,3010,0
20250321,171200,49238150,3010,3010,3010,3010,0
20250321,171100,49238150,3010,3010,3010,3010,0
20250321,171000,49238150,3010,3010,3010,3010,0
20250321,170900,49238150,3010,3010,3010,3010,0
20250321,170800,49238150,3010,3010,3010,3010,0
20250321,170700,49238150,3010,3010,3010,3010,0
20250321,170600,49238150,3010,3010,3010,3010,0
20250321,170500,49238150,3010,3010,3010,3010,0
20250321,170400,49238150,3010,3010,3010,3010,0
20250321,170300,49238150,3010,3010,3010,3010,0
20250321,170200,49238150,3010,3010,3010,3010,0
20250321,170100,49238150,3010,3010,3010,3010,0
20250321,170000,49238150,3010,3010,3010,3010,0
20250321,165900,49238150,3010,3010,3010,3010,0
20250321,165800,49238150,3010,3010,3010,3010,0
20250321,165700,49238150,3010,3010,3010,3010,0
20250321,165600,49238150,3010,3010,3010,3010,0
20250321,165500,49238150,3010,3010,3010,3010,0
20250321,165400,49238150,3010,3010,3010,3010,0
20250321,165300,49238150,3010,3010,3010,3010,1624
20250321,165200,49238150,3010,3010,3010,3010,0
20250321,165100,49238150,3010,3010,3010,3010,0
20250321,165000,49238150,3010,3010,3010,3010,0
20250321,164900,49238150,3010,3010,3010,3010,0
20250321,164800,49238150,3010,3010,3010,3010,0
20250321,164700,49238150,3010,3010,3010,3010,0
20250321,164600,49238150,3010,3010,3010,3010,0
20250321,164500,49238150,3010,3010,3010,3010,0
20250321,164400,49238150,3010,3010,3010,3010,0
20250321,164300,49238150,3010,3010,3010,3010,0
20250321,164200,49238150,3010,3010,3010,3010,0
20250321,164100,49238150,3010,3010,3010,3010,0
20250321,164000,49238150,3010,3010,3010,3010,0
20250321,163900,49238150,3010,3010,3010,3010,0
20250321,163800,49238150,3010,3010,3010,3010,0
20250321,163700,49238150,3010,3010,3010,3010,0
20250321,163600,49238150,3010,3010,3010,3010,0
20250321,163500,49238150,3010,3010,3010,3010,0
20250321,163400,49238150,3010,3010,3010,3010,0
20250321,163300,49238150,3010,3010,3010,3010,0
20250321,163200,49238150,3010,3010,3010,3010,0
20250321,163100,49238150,3010,3010,3010,3010,0
20250321,163000,49238150,3010,3010,3010,3010,0
20250321,162900,49238150,3010,3010,3010,3010,0
20250321,162800,49238150,3010,3010,3010,3010,0
20250321,162700,49238150,3010,3010,3010,3010,0
20250321,162600,49238150,3010,3010,3010,3010,0
20250321,162500,49238150,3010,3010,3010,3010,0
20250321,162400,49238150,3010,3010,3010,3010,0
20250321,162300,49238150,3010,3010,3010,3010,1624
20250321,162200,49238150,3010,3010,3010,3010,0
20250321,162100,49238150,3010,3010,3010,3010,0
20250321,162000,49238150,3010,3010,3010,3010,0
20250321,161900,49238150,3010,3010,3010,3010,0
20250321,161800,49238150,3010,3010,3010,3010,0
20250321,161700,49238150,3010,3010,3010,3010,0
20250321,161600,49238150,3010,3010,3010,3010,0
20250321,161500,49238150,3010,3010,3010,3010,0
20250321,161400,49238150,3010,3010,3010,3010,0
20250321,161300,49238150,3010,3010,3010,3010,0
20250321,161200,49238150,3010,3010,3010,3010,0
20250321,161100,49238150,3010,3010,3010,3010,0
20250321,161000,49238150,3010,3010,3010,3010,0
20250321,160900,49238150,3010,3010,3010,3010,0
20250321,160800,49238150,3010,3010,3010,3010,0
20250321,160700,49238150,3010,3010,3010,3010,0
20250321,160600,49238150,3010,3010,3010,3010,0
20250321,160500,49238150,3010,3010,3010,3010,0
20250321,160400,49238150,3010,3010,3010,3010,0
20250321,160300,49238150,3010,3010,3010,3010,0
20250321,160200,49238150,3010,3010,3010,3010,0
20250321,160100,49238150,3010,3010,3010,3010,0
20250321,160000,49238150,3010,3010,3010,3010,0
20250321,155900,49238150,3010,3010,3010,3010,0
20250321,155800,49238150,3010,3010,3010,3010,0
20250321,155700,49238150,3010,3010,3010,3010,0
20250321,155600,49238150,3010,3010,3010,3010,0
20250321,155500,49238150,3010,3010,3010,3010,0
20250321,155400,49238150,3010,3010,3010,3010,0
20250321,155300,49238150,3010,3010,3010,3010,1624
20250321,155200,49238150,3010,3010,3010,3010,0
20250321,155100,49238150,3010,3010,3010,3010,0
20250321,155000,49238150,3010,3010,3010,3010,0
20250321,154900,49238150,3010,3010,3010,3010,0
20250321,154800,49238150,3010,3010,3010,3010,0
20250321,154700,49238150,3010,3010,3010,3010,0
20250321,154600,49238150,3010,3010,3010,3010,0
20250321,154500,49238150,3010,3010,3010,3010,0
20250321,154400,49238150,3010,3010,3010,3010,0
20250321,154300,49238150,3010,3010,3010,3010,0
20250321,154200,49238150,3010,3010,3010,3010,0
20250321,154100,49238150,3010,3010,3010,3010,0
20250321,154000,49238150,3010,3010,3010,3010,0
20250321,153900,49238150,3010,3010,3010,3010,0
20250321,153800,49238150,3010,3010,3010,3010,0
20250321,153700,49238150,3010,3010,3010,3010,0
20250321,153600,49238150,3010,3010,3010,3010,0
20250321,153500,49238150,3010,3010,3010,3010,0
20250321,153400,49238150,3010,3010,3010,3010,0
20250321,153300,49238150,3010,3010,3010,3010,0
20250321,153200,49238150,3010,3010,3010,3010,0
20250321,153100,49238150,3010,3010,3010,3010,0
20250321,153000,49238150,3010,3010,3010,3010,1624
20250321,152900,44349910,3015,3015,3015,3015,0
20250321,152800,44349910,3015,3015,3015,3015,0
20250321,152700,44349910,3015,3015,3015,3015,0
20250321,152600,44349910,3015,3015,3015,3015,0
20250321,152500,44349910,3015,3015,3015,3015,0
20250321,152400,44349910,3015,3015,3015,3015,0
20250321,152300,44349910,3015,3015,3015,3015,0
20250321,152200,44349910,3015,3015,3015,3015,0
20250321,152100,44349910,3015,3015,3015,3015,0
20250321,152000,44349910,3015,3015,3015,3015,0
20250321,151900,44349910,3015,3025,3025,3015,268
20250321,151800,43541800,3015,3015,3025,3015,80
20250321,151700,43300590,3045,3045,3045,3045,1
20250321,151600,43297545,3045,3045,3045,3045,2
20250321,151500,43291455,3015,3015,3015,3015,0
20250321,151400,43291455,3015,3015,3015,3015,0
20250321,151300,43291455,3015,3015,3015,3015,0
20250321,151200,43291455,3015,3015,3015,3015,0
20250321,151100,43291455,3015,3015,3015,3015,100
20250321,151000,42989955,3015,3010,3015,3010,138
20250321,150900,42573985,3015,3015,3015,3015,1
20250321,150800,42570970,3010,3010,3010,3010,46
20250321,150700,42432510,3010,3010,3010,3010,106
20250321,150600,42113450,3010,3010,3010,3010,0
20250321,150500,42113450,3010,3010,3010,3010,0
20250321,150400,42113450,3010,3010,3010,3010,0
20250321,150300,42113450,3010,3010,3010,3010,0
20250321,150200,42113450,3010,3010,3010,3010,0
20250321,150100,42113450,3010,3005,3010,3005,496
20250321,150000,40620495,3005,3005,3005,3005,0
20250321,145900,40620495,3005,3005,3005,3005,145
20250321,145800,40184770,3010,3010,3010,3010,0
20250321,145700,40184770,3010,3010,3010,3010,0
20250321,145600,40184770,3010,3010,3010,3010,0
20250321,145500,40184770,3010,3010,3010,3010,0
20250321,145400,40184770,3010,3010,3010,3010,0
20250321,145300,40184770,3010,3010,3010,3010,0
20250321,145200,40184770,3010,3010,3010,3010,0
20250321,145100,40184770,3010,3010,3010,3010,2
20250321,145000,40178750,3010,3010,3010,3010,0
20250321,144900,40178750,3010,3010,3010,3010,1
20250321,144800,40175740,3010,3010,3010,3010,1
20250321,144700,40172730,3010,3010,3010,3010,1
20250321,144600,40169720,3005,3000,3005,3000,197
20250321,144500,39578435,3005,3005,3005,3005,4
20250321,144400,39566415,3005,3005,3005,3005,6
20250321,144300,39548385,3005,3005,3005,3005,0
20250321,144200,39548385,3005,3000,3005,3000,2
20250321,144100,39542380,3005,3005,3005,3005,1
20250321,144000,39539375,3000,3000,3000,3000,0
20250321,143900,39539375,3000,3000,3000,3000,0
20250321,143800,39539375,3000,3000,3000,3000,87
20250321,143700,39278375,3005,3005,3005,3005,0
20250321,143600,39278375,3005,3005,3005,3005,0
20250321,143500,39278375,3005,3005,3005,3005,10
20250321,143400,39248325,3000,3000,3000,3000,0
20250321,143300,39248325,3000,3000,3000,3000,820
20250321,143200,36788325,3000,3000,3000,3000,0
20250321,143100,36788325,3000,3000,3000,3000,0
20250321,143000,36788325,3000,3005,3005,3000,433
20250321,142900,35487660,3000,3000,3000,3000,0
20250321,142800,35487660,3000,3005,3005,3000,361
20250321,142700,34404160,3005,3005,3005,3005,0
20250321,142600,34404160,3005,3005,3005,3005,0
20250321,142500,34404160,3005,3005,3005,3005,742
20250321,142400,32174450,3005,3005,3005,3005,0
20250321,142300,32174450,3005,3005,3005,3005,1110
20250321,142200,28838900,3010,3010,3010,3010,20
20250321,142100,28778700,3010,3010,3010,3010,10
20250321,142000,28748600,3010,3010,3010,3010,10
20250321,141900,28718500,3010,3010,3010,3010,10
20250321,141800,28688400,3005,3010,3010,3005,563
20250321,141700,26995450,3015,3015,3015,3015,0
20250321,141600,26995450,3015,3015,3015,3015,0
20250321,141500,26995450,3015,3015,3015,3015,0
20250321,141400,26995450,3015,3015,3015,3015,0
20250321,141300,26995450,3015,3015,3015,3015,15
20250321,141200,26950225,3015,3015,3015,3015,30
20250321,141100,26859775,3010,3010,3010,3010,0
20250321,141000,26859775,3010,3010,3010,3010,505
20250321,140900,25339725,3015,3015,3015,3015,0
20250321,140800,25339725,3015,3015,3015,3015,0
20250321,140700,25339725,3015,3015,3015,3015,0
20250321,140600,25339725,3015,3015,3015,3015,0
20250321,140500,25339725,3015,3015,3015,3015,0
20250321,140400,25339725,3015,3015,3015,3015,0
20250321,140300,25339725,3015,3015,3015,3015,0
20250321,140200,25339725,3015,3015,3015,3015,0
20250321,140100,25339725,3015,3015,3015,3015,0
20250321,140000,25339725,3015,3015,3015,3015,0
20250321,135900,25339725,3015,3015,3015,3015,13
20250321,135800,25300530,3015,3015,3015,3015,0
20250321,135700,25300530,3015,3015,3015,3015,0
20250321,135600,25300530,3015,3015,3015,3015,0
20250321,135500,25300530,3015,3015,3015,3015,1
20250321,135400,25297515,3010,3010,3010,3010,0
20250321,135300,25297515,3010,3010,3010,3010,0
20250321,135200,25297515,3010,3010,3010,3010,0
20250321,135100,25297515,3010,3010,3010,3010,0
20250321,135000,25297515,3010,3010,3010,3010,1071
20250321,134900,22073805,3010,3010,3010,3010,0
20250321,134800,22073805,3010,3010,3010,3010,0
20250321,134700,22073805,3010,3010,3010,3010,243
20250321,134600,21342375,3010,3010,3010,3010,499
20250321,134500,19840385,3010,3010,3010,3010,0
20250321,134400,19840385,3010,3010,3010,3010,1
20250321,134300,19837375,3010,3005,3010,3005,250
20250321,134200,19086075,3005,3005,3005,3005,0
20250321,134100,19086075,3005,3005,3005,3005,15
20250321,134000,19041000,3010,3010,3010,3010,0
20250321,133900,19041000,3010,3010,3010,3010,1
20250321,133800,19037990,3010,3010,3010,3010,0
20250321,133700,19037990,3010,3010,3010,3010,0
20250321,133600,19037990,3010,3010,3010,3010,0
20250321,133500,19037990,3010,3010,3010,3010,0
20250321,133400,19037990,3010,3010,3010,3010,4
20250321,133300,19025950,3010,3010,3010,3010,0
20250321,133200,19025950,3010,3010,3010,3010,0
20250321,133100,19025950,3010,3010,3010,3010,0
20250321,133000,19025950,3010,3010,3010,3010,0
20250321,132900,19025950,3010,3010,3010,3010,0
20250321,132800,19025950,3010,3010,3010,3010,4
20250321,132700,19013910,3010,3010,3010,3010,10
20250321,132600,18983810,3010,3010,3010,3010,0
20250321,132500,18983810,3010,3010,3010,3010,0
20250321,132400,18983810,3010,3010,3010,3010,200
20250321,132300,18381810,3010,3010,3010,3010,105
20250321,132200,18065760,3010,3010,3010,3010,0
20250321,132100,18065760,3010,3010,3010,3010,0
20250321,132000,18065760,3010,3010,3010,3010,0
20250321,131900,18065760,3010,3010,3010,3010,0
20250321,131800,18065760,3010,3010,3010,3010,26
20250321,131700,17987500,3010,3010,3010,3010,42
20250321,131600,17861080,3005,3005,3005,3005,120
20250321,131500,17500480,3005,3005,3005,3005,0
20250321,131400,17500480,3005,3005,3005,3005,41
20250321,131300,17377275,3010,3010,3010,3010,1
20250321,131200,17374265,3010,3010,3010,3010,0
20250321,131100,17374265,3010,3010,3010,3010,0
20250321,131000,17374265,3010,3010,3010,3010,0
20250321,130900,17374265,3010,3010,3010,3010,0
20250321,130800,17374265,3010,3010,3010,3010,0
20250321,130700,17374265,3010,3010,3010,3010,10
20250321,130600,17344165,3010,3010,3010,3010,10
20250321,130500,17314065,3010,3010,3010,3010,10
20250321,130400,17283965,3010,3010,3010,3010,0
20250321,130300,17283965,3010,3010,3010,3010,980
20250321,130200,14334165,3015,3015,3015,3015,0
20250321,130100,14334165,3015,3015,3015,3015,0
20250321,130000,14334165,3015,3015,3015,3015,0
20250321,125900,14334165,3015,3015,3015,3015,1
20250321,125800,14331150,3015,3015,3015,3015,0
20250321,125700,14331150,3015,3015,3015,3015,0
20250321,125600,14331150,3015,3015,3015,3015,0
20250321,125500,14331150,3015,3015,3015,3015,0
20250321,125400,14331150,3015,3015,3015,3015,0
20250321,125300,14331150,3015,3015,3015,3015,0
20250321,125200,14331150,3015,3015,3015,3015,0
20250321,125100,14331150,3015,3015,3015,3015,0
20250321,125000,14331150,3015,3015,3015,3015,0
20250321,124900,14331150,3015,3015,3015,3015,0
20250321,124800,14331150,3015,3015,3015,3015,17
20250321,124700,14279895,3030,3030,3030,3030,0
20250321,124600,14279895,3030,3030,3030,3030,0
20250321,124500,14279895,3030,3030,3030,3030,0
20250321,124400,14279895,3030,3030,3030,3030,0
20250321,124300,14279895,3030,3030,3030,3030,10
20250321,124200,14249595,3020,3020,3020,3020,0
20250321,124100,14249595,3020,3020,3020,3020,0
20250321,124000,14249595,3020,3020,3020,3020,20
20250321,123900,14189195,3020,3020,3020,3020,54
20250321,123800,14026115,3020,3020,3020,3020,0
20250321,123700,14026115,3020,3020,3020,3020,0
20250321,123600,14026115,3020,3020,3020,3020,0
20250321,123500,14026115,3020,3020,3020,3020,0
20250321,123400,14026115,3020,3020,3020,3020,0
20250321,123300,14026115,3020,3020,3020,3020,0
20250321,123200,14026115,3020,3025,3025,3020,36
20250321,123100,13917345,3020,3020,3020,3020,0
20250321,123000,13917345,3020,3020,3020,3020,0
20250321,122900,13917345,3020,3020,3020,3020,0
20250321,122800,13917345,3020,3020,3020,3020,0
20250321,122700,13917345,3020,3020,3020,3020,0
20250321,122600,13917345,3020,3020,3020,3020,0
20250321,122500,13917345,3020,3020,3020,3020,0
20250321,122400,13917345,3020,3020,3020,3020,0
20250321,122300,13917345,3020,3020,3020,3020,0
20250321,122200,13917345,3020,3020,3020,3020,0
20250321,122100,13917345,3020,3020,3020,3020,0
20250321,122000,13917345,3020,3020,3020,3020,0
20250321,121900,13917345,3020,3020,3020,3020,0
20250321,121800,13917345,3020,3020,3020,3020,0
20250321,121700,13917345,3020,3020,3020,3020,0
20250321,121600,13917345,3020,3020,3020,3020,0
20250321,121500,13917345,3020,3020,3020,3020,0
20250321,121400,13917345,3020,3020,3020,3020,0
20250321,121300,13917345,3020,3020,3020,3020,0
20250321,121200,13917345,3020,3020,3020,3020,0
20250321,121100,13917345,3020,3020,3020,3020,0
20250321,121000,13917345,3020,3020,3020,3020,0
20250321,120900,13917345,3020,3020,3020,3020,0
20250321,120800,13917345,3020,3020,3020,3020,0
20250321,120700,13917345,3020,3020,3020,3020,0
20250321,120600,13917345,3020,3020,3020,3020,0
20250321,120500,13917345,3020,3020,3020,3020,0
20250321,120400,13917345,3020,3020,3020,3020,0
20250321,120300,13917345,3020,3020,3020,3020,0
20250321,120200,13917345,3020,3020,3020,3020,0
20250321,120100,13917345,3020,3020,3020,3020,0
20250321,120000,13917345,3020,3020,3020,3020,0
20250321,115900,13917345,3020,3020,3020,3020,0
20250321,115800,13917345,3020,3020,3020,3020,0
20250321,115700,13917345,3020,3020,3020,3020,0
20250321,115600,13917345,3020,3020,3020,3020,11
20250321,115500,13884125,3035,3035,3035,3035,0
20250321,115400,13884125,3035,3035,3035,3035,0
20250321,115300,13884125,3035,3035,3035,3035,0
20250321,115200,13884125,3035,3035,3035,3035,0
20250321,115100,13884125,3035,3035,3035,3035,0
20250321,115000,13884125,3035,3035,3035,3035,1
20250321,114900,13881090,3030,3030,3030,3030,0
20250321,114800,13881090,3030,3030,3030,3030,29
20250321,114700,13793220,3030,3030,3030,3030,0
20250321,114600,13793220,3030,3030,3030,3030,0
20250321,114500,13793220,3030,3030,3030,3030,0
20250321,114400,13793220,3030,3030,3030,3030,0
20250321,114300,13793220,3030,3030,3030,3030,0
20250321,114200,13793220,3030,3030,3030,3030,0
20250321,114100,13793220,3030,3030,3030,3030,0
20250321,114000,13793220,3030,3030,3030,3030,0
20250321,113900,13793220,3030,3030,3030,3030,0
20250321,113800,13793220,3030,3030,3030,3030,0
20250321,113700,13793220,3030,3030,3030,3030,0
20250321,113600,13793220,3030,3030,3030,3030,0
20250321,113500,13793220,3030,3030,3030,3030,0
20250321,113400,13793220,3030,3030,3030,3030,0
20250321,113300,13793220,3030,3030,3030,3030,0
20250321,113200,13793220,3030,3030,3030,3030,0
20250321,113100,13793220,3030,3030,3030,3030,0
20250321,113000,13793220,3030,3030,3030,3030,0
20250321,112900,13793220,3030,3030,3030,3030,0
20250321,112800,13793220,3030,3030,3030,3030,10
20250321,112700,13762920,3010,3010,3010,3010,0
20250321,112600,13762920,3010,3010,3010,3010,0
20250321,112500,13762920,3010,3025,3025,3010,410
20250321,112400,12526735,3030,3030,3030,3030,0
20250321,112300,12526735,3030,3030,3030,3030,0
20250321,112200,12526735,3030,3030,3030,3030,0
20250321,112100,12526735,3030,3030,3030,3030,0
20250321,112000,12526735,3030,3030,3030,3030,2
20250321,111900,12520675,3030,3030,3030,3030,50
20250321,111800,12369175,3030,3030,3030,3030,0
20250321,111700,12369175,3030,3030,3030,3030,4
20250321,111600,12357055,3030,3030,3030,3030,46
20250321,111500,12217675,3030,3030,3030,3030,0
20250321,111400,12217675,3030,3030,3030,3030,0
20250321,111300,12217675,3030,3030,3030,3030,0
20250321,111200,12217675,3030,3030,3030,3030,0
20250321,111100,12217675,3030,3030,3030,3030,0
20250321,111000,12217675,3030,3030,3030,3030,0
20250321,110900,12217675,3030,3030,3030,3030,0
20250321,110800,12217675,3030,3030,3030,3030,0
20250321,110700,12217675,3030,3030,3030,3030,0
20250321,110600,12217675,3030,3030,3030,3030,0
20250321,110500,12217675,3030,3030,3030,3030,0
20250321,110400,12217675,3030,3030,3030,3030,0
20250321,110300,12217675,3030,3030,3030,3030,2
20250321,110200,12211615,3030,3030,3030,3030,0
20250321,110100,12211615,3030,3030,3030,3030,0
20250321,110000,12211615,3030,3030,3030,3030,0
20250321,105900,12211615,3030,3030,3030,3030,0
20250321,105800,12211615,3030,3030,3030,3030,10
20250321,105700,12181315,3030,3030,3030,3030,0
20250321,105600,12181315,3030,3030,3030,3030,0
20250321,105500,12181315,3030,3030,3030,3030,0
20250321,105400,12181315,3030,3030,3030,3030,0
20250321,105300,12181315,3030,3030,3030,3030,0
20250321,105200,12181315,3030,3030,3030,3030,20
20250321,105100,12120715,3030,3030,3030,3030,0
20250321,105000,12120715,3030,3030,3030,3030,0
20250321,104900,12120715,3030,3030,3030,3030,0
20250321,104800,12120715,3030,3030,3030,3030,0
20250321,104700,12120715,3030,3030,3030,3030,0
20250321,104600,12120715,3030,3030,3030,3030,0
20250321,104500,12120715,3030,3030,3030,3030,0
20250321,104400,12120715,3030,3030,3030,3030,0
20250321,104300,12120715,3030,3030,3030,3030,0
20250321,104200,12120715,3030,3030,3030,3030,0
20250321,104100,12120715,3030,3030,3030,3030,0
20250321,104000,12120715,3030,3030,3030,3030,0
20250321,103900,12120715,3030,3030,3030,3030,0
20250321,103800,12120715,3030,3030,3030,3030,0
20250321,103700,12120715,3030,3030,3030,3030,0
20250321,103600,12120715,3030,3030,3030,3030,0
20250321,103500,12120715,3030,3030,3030,3030,0
20250321,103400,12120715,3030,3030,3030,3030,0
20250321,103300,12120715,3030,3030,3030,3030,0
20250321,103200,12120715,3030,3030,3030,3030,0
20250321,103100,12120715,3030,3030,3030,3030,0
20250321,103000,12120715,3030,3030,3030,3030,0
20250321,102900,12120715,3030,3030,3030,3030,2
20250321,102800,12114655,3030,3030,3030,3030,5
20250321,102700,12099505,3015,3015,3015,3015,0
20250321,102600,12099505,3015,3015,3015,3015,0
20250321,102500,12099505,3015,3015,3015,3015,0
20250321,102400,12099505,3015,3015,3015,3015,0
20250321,102300,12099505,3015,3015,3015,3015,0
20250321,102200,12099505,3015,3015,3015,3015,0
20250321,102100,12099505,3015,3015,3015,3015,0
20250321,102000,12099505,3015,3015,3015,3015,0
20250321,101900,12099505,3015,3015,3015,3015,0
20250321,101800,12099505,3015,3015,3015,3015,0
20250321,101700,12099505,3015,3015,3015,3015,0
20250321,101600,12099505,3015,3015,3015,3015,0
20250321,101500,12099505,3015,3020,3020,3015,63
20250321,101400,11909385,3030,3030,3030,3030,0
20250321,101300,11909385,3030,3025,3030,3025,10
20250321,101200,11879090,3030,3030,3030,3030,0
20250321,101100,11879090,3030,3030,3030,3030,1
20250321,101000,11876060,3025,3025,3025,3025,31
20250321,100900,11782285,3030,3030,3030,3030,0
20250321,100800,11782285,3030,3030,3030,3030,0
20250321,100700,11782285,3030,3030,3030,3030,20
20250321,100600,11721685,3030,3030,3030,3030,0
20250321,100500,11721685,3030,3030,3030,3030,0
20250321,100400,11721685,3030,3030,3030,3030,0
20250321,100300,11721685,3030,3030,3030,3030,0
20250321,100200,11721685,3030,3030,3030,3030,0
20250321,100100,11721685,3030,3030,3030,3030,1
20250321,100000,11718655,3025,3025,3025,3025,0
20250321,095900,11718655,3025,3025,3025,3025,0
20250321,095800,11718655,3025,3025,3025,3025,0
20250321,095700,11718655,3025,3025,3025,3025,71
20250321,095600,11503880,3025,3025,3025,3025,0
20250321,095500,11503880,3025,3025,3025,3025,0
20250321,095400,11503880,3025,3025,3025,3025,129
20250321,095300,11113655,3020,3020,3020,3020,0
20250321,095200,11113655,3020,3020,3020,3020,19
20250321,095100,11056275,3020,3020,3020,3020,0
20250321,095000,11056275,3020,3020,3020,3020,0
20250321,094900,11056275,3020,3020,3020,3020,12
20250321,094800,11020035,3030,3030,3030,3030,0
20250321,094700,11020035,3030,3030,3030,3030,0
20250321,094600,11020035,3030,3030,3030,3030,4
20250321,094500,11007915,3035,3020,3035,3020,45
20250321,094400,10871970,3020,3020,3020,3020,0
20250321,094300,10871970,3020,3020,3020,3020,0
20250321,094200,10871970,3020,3020,3020,3020,18
20250321,094100,10817610,3020,3020,3020,3020,0
20250321,094000,10817610,3020,3020,3020,3020,43
20250321,093900,10687750,3020,3020,3020,3020,0
20250321,093800,10687750,3020,3020,3020,3020,0
20250321,093700,10687750,3020,3020,3020,3020,0
20250321,093600,10687750,3020,3020,3020,3020,0
20250321,093500,10687750,3020,3020,3020,3020,0
20250321,093400,10687750,3020,3020,3020,3020,19
20250321,093300,10630370,3020,3020,3020,3020,120
20250321,093200,10267970,3015,3015,3015,3015,10
20250321,093100,10237820,3010,3015,3015,3010,275
20250321,093000,9410020,3015,3015,3015,3015,20
20250321,092900,9349720,3015,3015,3015,3015,10
20250321,092800,9319570,3015,3010,3015,3010,64
20250321,092700,9126620,3010,3010,3010,3010,0
20250321,092600,9126620,3010,3010,3010,3010,0
20250321,092500,9126620,3010,3010,3010,3010,0
20250321,092400,9126620,3010,3010,3010,3010,40
20250321,092300,9006220,3010,3010,3010,3010,0
20250321,092200,9006220,3010,3010,3010,3010,0
20250321,092100,9006220,3010,3010,3010,3010,50
20250321,092000,8855720,3015,3015,3015,3015,0
20250321,091900,8855720,3015,3015,3015,3015,0
20250321,091800,8855720,3015,3015,3015,3015,0
20250321,091700,8855720,3015,3010,3015,3010,32
20250321,091600,8759305,3020,3020,3020,3020,0
20250321,091500,8759305,3020,3020,3020,3020,83
20250321,091400,8508645,3010,3010,3010,3010,0
20250321,091300,8508645,3010,3010,3010,3010,0
20250321,091200,8508645,3010,3010,3010,3010,0
20250321,091100,8508645,3010,3010,3010,3010,0
20250321,091000,8508645,3010,3010,3010,3010,0
20250321,090900,8508645,3010,3010,3010,3010,0
20250321,090800,8508645,3010,3010,3010,3010,0
20250321,090700,8508645,3010,3010,3010,3010,0
20250321,090600,8508645,3010,3010,3010,3010,100
20250321,090500,8207645,3005,3005,3005,3005,0
20250321,090400,8207645,3005,3025,3025,3005,1166
20250321,090300,4696355,3025,3030,3030,3025,910
20250321,090200,1939160,3030,3030,3030,3030,20
20250321,090100,1878560,3090,3030,3090,3030,6
20250321,090000,1860320,3020,3020,3020,3020,616