KissMeData/047310/min/candle-20250321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,193200,329271528,4825,4825,4825,4825,1619
20250321,193100,329271528,4825,4825,4825,4825,0
20250321,193000,329271528,4825,4825,4825,4825,0
20250321,192900,329271528,4825,4825,4825,4825,0
20250321,192800,329271528,4825,4825,4825,4825,0
20250321,192700,329271528,4825,4825,4825,4825,0
20250321,192600,329271528,4825,4825,4825,4825,0
20250321,192500,329271528,4825,4825,4825,4825,0
20250321,192400,329271528,4825,4825,4825,4825,0
20250321,192300,329271528,4825,4825,4825,4825,0
20250321,192200,329271528,4825,4825,4825,4825,0
20250321,192100,329271528,4825,4825,4825,4825,0
20250321,192000,329271528,4825,4825,4825,4825,0
20250321,191900,329271528,4825,4825,4825,4825,0
20250321,191800,329271528,4825,4825,4825,4825,0
20250321,191700,329271528,4825,4825,4825,4825,0
20250321,191600,329271528,4825,4825,4825,4825,0
20250321,191500,329271528,4825,4825,4825,4825,0
20250321,191400,329271528,4825,4825,4825,4825,0
20250321,191300,329271528,4825,4825,4825,4825,0
20250321,191200,329271528,4825,4825,4825,4825,0
20250321,191100,329271528,4825,4825,4825,4825,0
20250321,191000,329271528,4825,4825,4825,4825,0
20250321,190900,329271528,4825,4825,4825,4825,0
20250321,190800,329271528,4825,4825,4825,4825,0
20250321,190700,329271528,4825,4825,4825,4825,0
20250321,190600,329271528,4825,4825,4825,4825,0
20250321,190500,329271528,4825,4825,4825,4825,0
20250321,190400,329271528,4825,4825,4825,4825,0
20250321,190300,329271528,4825,4825,4825,4825,0
20250321,190200,329271528,4825,4825,4825,4825,1619
20250321,190100,329271528,4825,4825,4825,4825,0
20250321,190000,329271528,4825,4825,4825,4825,0
20250321,185900,329271528,4825,4825,4825,4825,0
20250321,185800,329271528,4825,4825,4825,4825,0
20250321,185700,329271528,4825,4825,4825,4825,0
20250321,185600,329271528,4825,4825,4825,4825,0
20250321,185500,329271528,4825,4825,4825,4825,0
20250321,185400,329271528,4825,4825,4825,4825,0
20250321,185300,329271528,4825,4825,4825,4825,0
20250321,185200,329271528,4825,4825,4825,4825,0
20250321,185100,329271528,4825,4825,4825,4825,0
20250321,185000,329271528,4825,4825,4825,4825,0
20250321,184900,329271528,4825,4825,4825,4825,0
20250321,184800,329271528,4825,4825,4825,4825,0
20250321,184700,329271528,4825,4825,4825,4825,0
20250321,184600,329271528,4825,4825,4825,4825,0
20250321,184500,329271528,4825,4825,4825,4825,0
20250321,184400,329271528,4825,4825,4825,4825,0
20250321,184300,329271528,4825,4825,4825,4825,0
20250321,184200,329271528,4825,4825,4825,4825,0
20250321,184100,329271528,4825,4825,4825,4825,0
20250321,184000,329271528,4825,4825,4825,4825,0
20250321,183900,329271528,4825,4825,4825,4825,0
20250321,183800,329271528,4825,4825,4825,4825,0
20250321,183700,329271528,4825,4825,4825,4825,0
20250321,183600,329271528,4825,4825,4825,4825,0
20250321,183500,329271528,4825,4825,4825,4825,0
20250321,183400,329271528,4825,4825,4825,4825,0
20250321,183300,329271528,4825,4825,4825,4825,0
20250321,183200,329271528,4825,4825,4825,4825,1619
20250321,183100,329271528,4825,4825,4825,4825,0
20250321,183000,329271528,4825,4825,4825,4825,0
20250321,182900,329271528,4825,4825,4825,4825,0
20250321,182800,329271528,4825,4825,4825,4825,0
20250321,182700,329271528,4825,4825,4825,4825,0
20250321,182600,329271528,4825,4825,4825,4825,0
20250321,182500,329271528,4825,4825,4825,4825,0
20250321,182400,329271528,4825,4825,4825,4825,0
20250321,182300,329271528,4825,4825,4825,4825,0
20250321,182200,329271528,4825,4825,4825,4825,0
20250321,182100,329271528,4825,4825,4825,4825,0
20250321,182000,329271528,4825,4825,4825,4825,0
20250321,181900,329271528,4825,4825,4825,4825,0
20250321,181800,329271528,4825,4825,4825,4825,0
20250321,181700,329271528,4825,4825,4825,4825,0
20250321,181600,329271528,4825,4825,4825,4825,0
20250321,181500,329271528,4825,4825,4825,4825,0
20250321,181400,329271528,4825,4825,4825,4825,0
20250321,181300,329271528,4825,4825,4825,4825,0
20250321,181200,329271528,4825,4825,4825,4825,0
20250321,181100,329271528,4825,4825,4825,4825,0
20250321,181000,329271528,4825,4825,4825,4825,0
20250321,180900,329271528,4825,4825,4825,4825,0
20250321,180800,329271528,4825,4825,4825,4825,0
20250321,180700,329271528,4825,4825,4825,4825,0
20250321,180600,329271528,4825,4825,4825,4825,0
20250321,180500,329271528,4825,4825,4825,4825,0
20250321,180400,329271528,4825,4825,4825,4825,0
20250321,180300,329271528,4825,4825,4825,4825,0
20250321,180200,329271528,4825,4825,4825,4825,1619
20250321,180100,329271528,4825,4825,4825,4825,0
20250321,180000,329271528,4825,4825,4825,4825,0
20250321,175900,329271528,4825,4825,4825,4825,0
20250321,175800,329271528,4825,4825,4825,4825,0
20250321,175700,329271528,4825,4825,4825,4825,0
20250321,175600,329271528,4825,4825,4825,4825,0
20250321,175500,329271528,4825,4825,4825,4825,0
20250321,175400,329271528,4825,4825,4825,4825,0
20250321,175300,329271528,4825,4825,4825,4825,0
20250321,175200,329271528,4825,4825,4825,4825,0
20250321,175100,329271528,4825,4825,4825,4825,0
20250321,175000,329271528,4825,4825,4825,4825,0
20250321,174900,329271528,4825,4825,4825,4825,0
20250321,174800,329271528,4825,4825,4825,4825,0
20250321,174700,329271528,4825,4825,4825,4825,0
20250321,174600,329271528,4825,4825,4825,4825,0
20250321,174500,329271528,4825,4825,4825,4825,0
20250321,174400,329271528,4825,4825,4825,4825,0
20250321,174300,329271528,4825,4825,4825,4825,0
20250321,174200,329271528,4825,4825,4825,4825,0
20250321,174100,329271528,4825,4825,4825,4825,0
20250321,174000,329271528,4825,4825,4825,4825,0
20250321,173900,329271528,4825,4825,4825,4825,0
20250321,173800,329271528,4825,4825,4825,4825,0
20250321,173700,329271528,4825,4825,4825,4825,0
20250321,173600,329271528,4825,4825,4825,4825,0
20250321,173500,329271528,4825,4825,4825,4825,0
20250321,173400,329271528,4825,4825,4825,4825,0
20250321,173300,329271528,4825,4825,4825,4825,0
20250321,173200,329271528,4825,4825,4825,4825,1619
20250321,173100,329271528,4825,4825,4825,4825,0
20250321,173000,329271528,4825,4825,4825,4825,0
20250321,172900,329271528,4825,4825,4825,4825,0
20250321,172800,329271528,4825,4825,4825,4825,0
20250321,172700,329271528,4825,4825,4825,4825,0
20250321,172600,329271528,4825,4825,4825,4825,0
20250321,172500,329271528,4825,4825,4825,4825,0
20250321,172400,329271528,4825,4825,4825,4825,0
20250321,172300,329271528,4825,4825,4825,4825,0
20250321,172200,329271528,4825,4825,4825,4825,0
20250321,172100,329271528,4825,4825,4825,4825,0
20250321,172000,329271528,4825,4825,4825,4825,0
20250321,171900,329271528,4825,4825,4825,4825,0
20250321,171800,329271528,4825,4825,4825,4825,0
20250321,171700,329271528,4825,4825,4825,4825,0
20250321,171600,329271528,4825,4825,4825,4825,0
20250321,171500,329271528,4825,4825,4825,4825,0
20250321,171400,329271528,4825,4825,4825,4825,0
20250321,171300,329271528,4825,4825,4825,4825,0
20250321,171200,329271528,4825,4825,4825,4825,0
20250321,171100,329271528,4825,4825,4825,4825,0
20250321,171000,329271528,4825,4825,4825,4825,0
20250321,170900,329271528,4825,4825,4825,4825,0
20250321,170800,329271528,4825,4825,4825,4825,0
20250321,170700,329271528,4825,4825,4825,4825,0
20250321,170600,329271528,4825,4825,4825,4825,0
20250321,170500,329271528,4825,4825,4825,4825,0
20250321,170400,329271528,4825,4825,4825,4825,0
20250321,170300,329271528,4825,4825,4825,4825,0
20250321,170200,329271528,4825,4825,4825,4825,1619
20250321,170100,329271528,4825,4825,4825,4825,0
20250321,170000,329271528,4825,4825,4825,4825,0
20250321,165900,329271528,4825,4825,4825,4825,0
20250321,165800,329271528,4825,4825,4825,4825,0
20250321,165700,329271528,4825,4825,4825,4825,0
20250321,165600,329271528,4825,4825,4825,4825,0
20250321,165500,329271528,4825,4825,4825,4825,0
20250321,165400,329271528,4825,4825,4825,4825,0
20250321,165300,329271528,4825,4825,4825,4825,0
20250321,165200,329271528,4825,4825,4825,4825,0
20250321,165100,329271528,4825,4825,4825,4825,0
20250321,165000,329271528,4825,4825,4825,4825,0
20250321,164900,329271528,4825,4825,4825,4825,0
20250321,164800,329271528,4825,4825,4825,4825,0
20250321,164700,329271528,4825,4825,4825,4825,0
20250321,164600,329271528,4825,4825,4825,4825,0
20250321,164500,329271528,4825,4825,4825,4825,0
20250321,164400,329271528,4825,4825,4825,4825,0
20250321,164300,329271528,4825,4825,4825,4825,0
20250321,164200,329271528,4825,4825,4825,4825,0
20250321,164100,329271528,4825,4825,4825,4825,0
20250321,164000,329271528,4825,4825,4825,4825,0
20250321,163900,329271528,4825,4825,4825,4825,0
20250321,163800,329271528,4825,4825,4825,4825,0
20250321,163700,329271528,4825,4825,4825,4825,0
20250321,163600,329271528,4825,4825,4825,4825,0
20250321,163500,329271528,4825,4825,4825,4825,0
20250321,163400,329271528,4825,4825,4825,4825,0
20250321,163300,329271528,4825,4825,4825,4825,0
20250321,163200,329271528,4825,4825,4825,4825,1619
20250321,163100,329271528,4825,4825,4825,4825,0
20250321,163000,329271528,4825,4825,4825,4825,0
20250321,162900,329271528,4825,4825,4825,4825,0
20250321,162800,329271528,4825,4825,4825,4825,0
20250321,162700,329271528,4825,4825,4825,4825,0
20250321,162600,329271528,4825,4825,4825,4825,0
20250321,162500,329271528,4825,4825,4825,4825,0
20250321,162400,329271528,4825,4825,4825,4825,0
20250321,162300,329271528,4825,4825,4825,4825,0
20250321,162200,329271528,4825,4825,4825,4825,0
20250321,162100,329271528,4825,4825,4825,4825,0
20250321,162000,329271528,4825,4825,4825,4825,0
20250321,161900,329271528,4825,4825,4825,4825,0
20250321,161800,329271528,4825,4825,4825,4825,0
20250321,161700,329271528,4825,4825,4825,4825,0
20250321,161600,329271528,4825,4825,4825,4825,0
20250321,161500,329271528,4825,4825,4825,4825,0
20250321,161400,329271528,4825,4825,4825,4825,0
20250321,161300,329271528,4825,4825,4825,4825,0
20250321,161200,329271528,4825,4825,4825,4825,0
20250321,161100,329271528,4825,4825,4825,4825,0
20250321,161000,329271528,4825,4825,4825,4825,0
20250321,160900,329271528,4825,4825,4825,4825,0
20250321,160800,329271528,4825,4825,4825,4825,0
20250321,160700,329271528,4825,4825,4825,4825,0
20250321,160600,329271528,4825,4825,4825,4825,0
20250321,160500,329271528,4825,4825,4825,4825,0
20250321,160400,329271528,4825,4825,4825,4825,0
20250321,160300,329271528,4825,4825,4825,4825,0
20250321,160200,329271528,4825,4825,4825,4825,1619
20250321,160100,329271528,4825,4825,4825,4825,0
20250321,160000,329271528,4825,4825,4825,4825,0
20250321,155900,329271528,4825,4825,4825,4825,0
20250321,155800,329271528,4825,4825,4825,4825,0
20250321,155700,329271528,4825,4825,4825,4825,0
20250321,155600,329271528,4825,4825,4825,4825,0
20250321,155500,329271528,4825,4825,4825,4825,0
20250321,155400,329271528,4825,4825,4825,4825,0
20250321,155300,329271528,4825,4825,4825,4825,0
20250321,155200,329271528,4825,4825,4825,4825,0
20250321,155100,329271528,4825,4825,4825,4825,0
20250321,155000,329271528,4825,4825,4825,4825,0
20250321,154900,329271528,4825,4825,4825,4825,0
20250321,154800,329271528,4825,4825,4825,4825,0
20250321,154700,329271528,4825,4825,4825,4825,0
20250321,154600,329271528,4825,4825,4825,4825,0
20250321,154500,329271528,4825,4825,4825,4825,0
20250321,154400,329271528,4825,4825,4825,4825,0
20250321,154300,329271528,4825,4825,4825,4825,0
20250321,154200,329271528,4825,4825,4825,4825,0
20250321,154100,329271528,4825,4825,4825,4825,0
20250321,154000,329271528,4825,4825,4825,4825,0
20250321,153900,329271528,4825,4825,4825,4825,0
20250321,153800,329271528,4825,4825,4825,4825,0
20250321,153700,329271528,4825,4825,4825,4825,0
20250321,153600,329271528,4825,4825,4825,4825,0
20250321,153500,329271528,4825,4825,4825,4825,0
20250321,153400,329271528,4825,4825,4825,4825,0
20250321,153300,329271528,4825,4825,4825,4825,0
20250321,153200,329271528,4825,4825,4825,4825,1619
20250321,153100,329271528,4825,4825,4825,4825,0
20250321,153000,329271528,4825,4825,4825,4825,1619
20250321,152900,321459853,4835,4835,4835,4835,0
20250321,152800,321459853,4835,4835,4835,4835,0
20250321,152700,321459853,4835,4835,4835,4835,0
20250321,152600,321459853,4835,4835,4835,4835,0
20250321,152500,321459853,4835,4835,4835,4835,0
20250321,152400,321459853,4835,4835,4835,4835,0
20250321,152300,321459853,4835,4835,4835,4835,0
20250321,152200,321459853,4835,4835,4835,4835,0
20250321,152100,321459853,4835,4835,4835,4835,0
20250321,152000,321459853,4835,4835,4835,4835,0
20250321,151900,321459853,4835,4840,4840,4835,4
20250321,151800,321440498,4840,4840,4840,4840,0
20250321,151700,321440498,4840,4840,4840,4840,34
20250321,151600,321275938,4830,4830,4830,4830,217
20250321,151500,320227828,4830,4837,4837,4830,132
20250321,151400,319589790,4840,4840,4840,4840,0
20250321,151300,319589790,4840,4840,4840,4840,15
20250321,151200,319517190,4825,4825,4825,4825,480
20250321,151100,317201190,4825,4825,4825,4825,0
20250321,151000,317201190,4825,4825,4825,4825,0
20250321,150900,317201190,4825,4825,4825,4825,1228
20250321,150800,311276090,4825,4835,4835,4825,302
20250321,150700,309818870,4835,4835,4835,4835,170
20250321,150600,308996920,4835,4835,4835,4835,10
20250321,150500,308948570,4835,4835,4835,4835,14
20250321,150400,308880880,4825,4825,4825,4825,0
20250321,150300,308880880,4825,4825,4825,4825,0
20250321,150200,308880880,4825,4830,4830,4825,1245
20250321,150100,302869800,4845,4845,4845,4845,36
20250321,150000,302695380,4835,4850,4850,4835,909
20250321,145900,298296055,4850,4850,4850,4850,1
20250321,145800,298291205,4850,4850,4850,4850,0
20250321,145700,298291205,4850,4850,4850,4850,18
20250321,145600,298203905,4850,4850,4850,4850,25
20250321,145500,298082655,4850,4850,4850,4850,50
20250321,145400,297840155,4850,4850,4850,4850,0
20250321,145300,297840155,4850,4850,4850,4850,0
20250321,145200,297840155,4850,4845,4850,4845,46
20250321,145100,297617060,4840,4840,4840,4840,0
20250321,145000,297617060,4840,4840,4840,4840,10
20250321,144900,297568660,4855,4855,4855,4855,0
20250321,144800,297568660,4855,4855,4855,4855,0
20250321,144700,297568660,4855,4855,4855,4855,0
20250321,144600,297568660,4855,4850,4855,4850,39
20250321,144500,297379320,4835,4835,4835,4835,0
20250321,144400,297379320,4835,4835,4835,4835,0
20250321,144300,297379320,4835,4835,4835,4835,4089
20250321,144200,277609005,4830,4830,4830,4830,0
20250321,144100,277609005,4830,4830,4830,4830,0
20250321,144000,277609005,4830,4830,4830,4830,100
20250321,143900,277126005,4830,4855,4855,4830,48
20250321,143800,276893440,4855,4855,4855,4855,0
20250321,143700,276893440,4855,4855,4855,4855,56
20250321,143600,276621560,4855,4850,4855,4850,6
20250321,143500,276592435,4830,4830,4830,4830,30
20250321,143400,276447535,4830,4830,4830,4830,1
20250321,143300,276442705,4830,4830,4830,4830,202
20250321,143200,275467045,4830,4830,4830,4830,0
20250321,143100,275467045,4830,4830,4830,4830,0
20250321,143000,275467045,4830,4830,4830,4830,0
20250321,142900,275467045,4830,4830,4830,4830,6
20250321,142800,275438065,4850,4850,4850,4850,0
20250321,142700,275438065,4850,4830,4850,4830,213
20250321,142600,274408195,4850,4850,4850,4850,40
20250321,142500,274214195,4835,4835,4835,4835,0
20250321,142400,274214195,4835,4835,4835,4835,0
20250321,142300,274214195,4835,4850,4850,4835,51
20250321,142200,273967595,4835,4835,4835,4835,100
20250321,142100,273484095,4835,4835,4835,4835,0
20250321,142000,273484095,4835,4850,4850,4835,3053
20250321,141900,258677660,4850,4850,4850,4850,51
20250321,141800,258430310,4850,4850,4850,4850,1
20250321,141700,258425460,4850,4855,4855,4850,104
20250321,141600,257920790,4845,4845,4845,4845,103
20250321,141500,257421755,4845,4845,4845,4845,50
20250321,141400,257179505,4840,4840,4840,4840,0
20250321,141300,257179505,4840,4840,4840,4840,0
20250321,141200,257179505,4840,4840,4840,4840,100
20250321,141100,256695505,4845,4845,4845,4845,0
20250321,141000,256695505,4845,4845,4845,4845,0
20250321,140900,256695505,4845,4845,4845,4845,0
20250321,140800,256695505,4845,4845,4845,4845,0
20250321,140700,256695505,4845,4840,4845,4840,154
20250321,140600,255949435,4840,4840,4840,4840,10
20250321,140500,255901035,4830,4845,4845,4830,495
20250321,140400,253510095,4845,4845,4845,4845,0
20250321,140300,253510095,4845,4845,4845,4845,0
20250321,140200,253510095,4845,4845,4845,4845,0
20250321,140100,253510095,4845,4845,4845,4845,351
20250321,140000,251809500,4845,4845,4845,4845,7
20250321,135900,251775585,4845,4845,4845,4845,16
20250321,135800,251698065,4845,4845,4845,4845,10
20250321,135700,251649615,4850,4850,4850,4850,54
20250321,135600,251387715,4850,4850,4850,4850,0
20250321,135500,251387715,4850,4850,4850,4850,0
20250321,135400,251387715,4850,4850,4850,4850,0
20250321,135300,251387715,4850,4850,4850,4850,0
20250321,135200,251387715,4850,4850,4850,4850,0
20250321,135100,251387715,4850,4850,4850,4850,0
20250321,135000,251387715,4850,4850,4850,4850,0
20250321,134900,251387715,4850,4850,4850,4830,31
20250321,134800,251237505,4850,4850,4850,4850,5
20250321,134700,251213255,4850,4850,4850,4850,54
20250321,134600,250951355,4850,4850,4850,4850,15
20250321,134500,250878605,4840,4840,4840,4840,0
20250321,134400,250878605,4840,4840,4840,4830,113
20250321,134300,250332775,4840,4840,4840,4840,0
20250321,134200,250332775,4840,4855,4855,4840,8
20250321,134100,250293980,4855,4855,4855,4855,0
20250321,134000,250293980,4855,4855,4855,4855,0
20250321,133900,250293980,4855,4855,4855,4855,1
20250321,133800,250289125,4855,4855,4855,4855,0
20250321,133700,250289125,4855,4855,4855,4855,54
20250321,133600,250026955,4840,4855,4855,4840,12
20250321,133500,249968725,4830,4830,4830,4830,0
20250321,133400,249968725,4830,4830,4830,4830,0
20250321,133300,249968725,4830,4830,4830,4830,10
20250321,133200,249920425,4830,4830,4830,4830,0
20250321,133100,249920425,4830,4830,4830,4830,0
20250321,133000,249920425,4830,4830,4830,4830,1
20250321,132900,249915595,4830,4830,4830,4830,0
20250321,132800,249915595,4830,4845,4845,4830,2287
20250321,132700,238858100,4860,4850,4860,4850,65
20250321,132600,238542300,4865,4865,4865,4865,0
20250321,132500,238542300,4865,4865,4865,4865,0
20250321,132400,238542300,4865,4865,4865,4865,0
20250321,132300,238542300,4865,4865,4865,4865,1
20250321,132200,238537435,4845,4860,4860,4845,877
20250321,132100,234288355,4850,4850,4850,4850,207
20250321,132000,233284405,4865,4865,4865,4865,1
20250321,131900,233279540,4865,4865,4865,4865,18
20250321,131800,233191970,4870,4870,4870,4870,0
20250321,131700,233191970,4870,4865,4870,4865,55
20250321,131600,232924125,4855,4855,4855,4855,0
20250321,131500,232924125,4855,4855,4855,4855,0
20250321,131400,232924125,4855,4850,4855,4850,900
20250321,131300,228557590,4850,4850,4850,4850,0
20250321,131200,228557590,4850,4850,4850,4850,2
20250321,131100,228547890,4850,4850,4850,4850,0
20250321,131000,228547890,4850,4850,4850,4850,46
20250321,130900,228324790,4870,4870,4870,4870,0
20250321,130800,228324790,4870,4870,4870,4870,0
20250321,130700,228324790,4870,4855,4870,4855,56
20250321,130600,228052085,4855,4855,4855,4855,0
20250321,130500,228052085,4855,4860,4860,4855,514
20250321,130400,225556155,4860,4860,4860,4860,13
20250321,130300,225492975,4870,4870,4870,4870,0
20250321,130200,225492975,4870,4870,4870,4870,9
20250321,130100,225449145,4865,4865,4865,4865,0
20250321,130000,225449145,4865,4865,4865,4865,1
20250321,125900,225444280,4860,4855,4860,4855,488
20250321,125800,223075015,4855,4855,4855,4855,0
20250321,125700,223075015,4855,4855,4855,4855,0
20250321,125600,223075015,4855,4855,4855,4855,0
20250321,125500,223075015,4855,4855,4855,4855,100
20250321,125400,222589515,4870,4870,4870,4870,0
20250321,125300,222589515,4870,4870,4870,4870,0
20250321,125200,222589515,4870,4870,4870,4870,0
20250321,125100,222589515,4870,4870,4870,4870,0
20250321,125000,222589515,4870,4870,4870,4870,0
20250321,124900,222589515,4870,4870,4870,4870,0
20250321,124800,222589515,4870,4870,4870,4870,1
20250321,124700,222584645,4870,4870,4870,4870,0
20250321,124600,222584645,4870,4870,4870,4870,0
20250321,124500,222584645,4870,4870,4870,4870,0
20250321,124400,222584645,4870,4870,4870,4870,1
20250321,124300,222579775,4870,4870,4870,4870,0
20250321,124200,222579775,4870,4865,4870,4865,2
20250321,124100,222570040,4870,4870,4870,4870,0
20250321,124000,222570040,4870,4870,4870,4870,21
20250321,123900,222467770,4870,4870,4870,4870,1
20250321,123800,222462900,4870,4855,4870,4855,7
20250321,123700,222428885,4860,4870,4870,4860,6
20250321,123600,222399675,4860,4860,4860,4860,0
20250321,123500,222399675,4860,4860,4860,4860,0
20250321,123400,222399675,4860,4860,4860,4860,356
20250321,123300,220669515,4865,4865,4865,4865,157
20250321,123200,219905710,4870,4880,4880,4870,416
20250321,123100,217878530,4865,4865,4865,4865,1
20250321,123000,217873665,4885,4885,4885,4885,1
20250321,122900,217868780,4865,4865,4865,4865,1
20250321,122800,217863915,4880,4880,4880,4880,0
20250321,122700,217863915,4880,4880,4880,4880,0
20250321,122600,217863915,4880,4880,4880,4880,1
20250321,122500,217859035,4885,4885,4885,4885,0
20250321,122400,217859035,4885,4885,4885,4885,2
20250321,122300,217849265,4885,4885,4885,4885,1
20250321,122200,217844380,4885,4885,4885,4885,9
20250321,122100,217800415,4885,4885,4885,4885,18
20250321,122000,217712485,4885,4885,4885,4885,1
20250321,121900,217707600,4880,4880,4880,4880,403
20250321,121800,215740960,4880,4870,4880,4870,1158
20250321,121700,210097690,4865,4865,4865,4865,69
20250321,121600,209762005,4870,4870,4870,4870,162
20250321,121500,208973065,4870,4870,4870,4870,0
20250321,121400,208973065,4870,4870,4870,4870,0
20250321,121300,208973065,4870,4870,4870,4870,0
20250321,121200,208973065,4870,4870,4870,4870,0
20250321,121100,208973065,4870,4870,4870,4870,0
20250321,121000,208973065,4870,4870,4870,4870,2
20250321,120900,208963325,4865,4865,4865,4865,0
20250321,120800,208963325,4865,4865,4865,4865,2
20250321,120700,208953595,4865,4865,4865,4865,0
20250321,120600,208953595,4865,4865,4865,4865,0
20250321,120500,208953595,4865,4865,4865,4865,0
20250321,120400,208953595,4865,4865,4865,4865,185
20250321,120300,208053570,4865,4865,4865,4865,10
20250321,120200,208004920,4865,4865,4865,4865,5
20250321,120100,207980595,4870,4870,4870,4870,0
20250321,120000,207980595,4870,4870,4870,4870,2
20250321,115900,207970855,4855,4855,4855,4855,0
20250321,115800,207970855,4855,4855,4855,4855,0
20250321,115700,207970855,4855,4855,4855,4855,0
20250321,115600,207970855,4855,4855,4855,4855,0
20250321,115500,207970855,4855,4855,4855,4855,1
20250321,115400,207966000,4865,4865,4865,4865,1
20250321,115300,207961135,4870,4870,4870,4870,51
20250321,115200,207712765,4870,4860,4870,4860,382
20250321,115100,205854035,4860,4860,4860,4860,0
20250321,115000,205854035,4860,4860,4860,4860,79
20250321,114900,205470095,4865,4865,4865,4865,0
20250321,114800,205470095,4865,4865,4865,4865,0
20250321,114700,205470095,4865,4865,4865,4865,0
20250321,114600,205470095,4865,4865,4865,4865,0
20250321,114500,205470095,4865,4865,4865,4865,2
20250321,114400,205460365,4860,4860,4860,4860,1
20250321,114300,205455505,4865,4865,4865,4865,0
20250321,114200,205455505,4865,4865,4865,4865,0
20250321,114100,205455505,4865,4865,4865,4865,1
20250321,114000,205450640,4865,4860,4865,4860,4
20250321,113900,205431190,4865,4865,4865,4865,1000
20250321,113800,200566190,4865,4865,4865,4865,1
20250321,113700,200561325,4845,4845,4845,4845,0
20250321,113600,200561325,4845,4845,4845,4845,359
20250321,113500,198821970,4845,4845,4845,4845,0
20250321,113400,198821970,4845,4850,4850,4845,70
20250321,113300,198482815,4850,4850,4850,4850,123
20250321,113200,197886265,4850,4850,4850,4850,0
20250321,113100,197886265,4850,4850,4850,4850,0
20250321,113000,197886265,4850,4850,4850,4850,0
20250321,112900,197886265,4850,4850,4850,4850,2
20250321,112800,197876565,4850,4850,4850,4850,20
20250321,112700,197779565,4860,4860,4860,4860,0
20250321,112600,197779565,4860,4860,4860,4860,1
20250321,112500,197774705,4855,4855,4855,4855,0
20250321,112400,197774705,4855,4855,4855,4855,0
20250321,112300,197774705,4855,4855,4855,4855,10
20250321,112200,197726155,4860,4860,4860,4860,0
20250321,112100,197726155,4860,4860,4860,4860,107
20250321,112000,197206135,4860,4860,4860,4860,1
20250321,111900,197201275,4865,4865,4865,4865,40
20250321,111800,197006675,4865,4865,4865,4865,0
20250321,111700,197006675,4865,4865,4865,4865,0
20250321,111600,197006675,4865,4865,4865,4865,268
20250321,111500,195702855,4865,4865,4865,4865,0
20250321,111400,195702855,4865,4865,4865,4865,8
20250321,111300,195663935,4850,4850,4850,4850,0
20250321,111200,195663935,4850,4850,4850,4850,0
20250321,111100,195663935,4850,4850,4850,4850,0
20250321,111000,195663935,4850,4850,4850,4850,0
20250321,110900,195663935,4850,4865,4865,4850,12
20250321,110800,195605705,4865,4865,4865,4865,0
20250321,110700,195605705,4865,4855,4865,4855,1245
20250321,110600,189557020,4850,4855,4855,4850,101
20250321,110500,189066670,4855,4855,4855,4855,40
20250321,110400,188872470,4855,4850,4855,4850,200
20250321,110300,187901480,4850,4850,4850,4850,0
20250321,110200,187901480,4850,4850,4850,4850,0
20250321,110100,187901480,4850,4860,4860,4850,196
20250321,110000,186949920,4860,4860,4860,4860,3
20250321,105900,186935340,4860,4860,4860,4860,0
20250321,105800,186935340,4860,4860,4860,4860,0
20250321,105700,186935340,4860,4860,4860,4860,19
20250321,105600,186843000,4860,4860,4860,4860,0
20250321,105500,186843000,4860,4860,4860,4860,1
20250321,105400,186838140,4855,4855,4855,4855,27
20250321,105300,186707055,4860,4865,4865,4860,30
20250321,105200,186561230,4860,4860,4860,4860,0
20250321,105100,186561230,4860,4860,4860,4860,13
20250321,105000,186498050,4860,4860,4860,4860,8
20250321,104900,186459170,4870,4870,4870,4870,0
20250321,104800,186459170,4870,4870,4870,4870,0
20250321,104700,186459170,4870,4870,4870,4870,2
20250321,104600,186449430,4860,4860,4860,4860,11
20250321,104500,186395970,4855,4855,4855,4855,0
20250321,104400,186395970,4855,4855,4855,4855,234
20250321,104300,185259900,4850,4845,4850,4845,6492
20250321,104200,153774050,4850,4850,4850,4850,0
20250321,104100,153774050,4850,4850,4850,4850,0
20250321,104000,153774050,4850,4850,4850,4850,1
20250321,103900,153769200,4835,4835,4835,4835,0
20250321,103800,153769200,4835,4835,4835,4835,0
20250321,103700,153769200,4835,4835,4835,4835,14
20250321,103600,153701510,4855,4855,4855,4855,0
20250321,103500,153701510,4855,4855,4855,4855,124
20250321,103400,153099490,4850,4850,4850,4850,200
20250321,103300,152129490,4850,4845,4850,4845,13
20250321,103200,152066450,4845,4845,4845,4845,0
20250321,103100,152066450,4845,4845,4845,4845,0
20250321,103000,152066450,4845,4840,4845,4840,624
20250321,102900,149046025,4835,4840,4840,4835,31
20250321,102800,148896135,4840,4840,4840,4840,1
20250321,102700,148891295,4830,4830,4830,4830,168
20250321,102600,148079855,4835,4835,4835,4835,0
20250321,102500,148079855,4835,4835,4835,4835,0
20250321,102400,148079855,4835,4835,4835,4830,935
20250321,102300,143559155,4835,4835,4835,4835,0
20250321,102200,143559155,4835,4840,4840,4835,2
20250321,102100,143549480,4845,4845,4845,4845,3
20250321,102000,143534945,4845,4845,4845,4845,1
20250321,101900,143530100,4845,4845,4845,4845,5
20250321,101800,143505875,4845,4845,4845,4845,1
20250321,101700,143501030,4840,4835,4840,4835,571
20250321,101600,140739725,4835,4835,4835,4835,0
20250321,101500,140739725,4835,4835,4835,4835,857
20250321,101400,136596130,4835,4835,4835,4835,0
20250321,101300,136596130,4835,4835,4835,4835,1
20250321,101200,136591295,4825,4825,4825,4825,0
20250321,101100,136591295,4825,4825,4825,4825,0
20250321,101000,136591295,4825,4825,4825,4825,855
20250321,100900,132465920,4825,4825,4825,4825,13
20250321,100800,132403195,4825,4825,4825,4825,0
20250321,100700,132403195,4825,4825,4825,4825,1
20250321,100600,132398370,4800,4800,4800,4800,0
20250321,100500,132398370,4800,4800,4800,4800,0
20250321,100400,132398370,4800,4800,4800,4800,1951
20250321,100300,123033570,4810,4810,4810,4805,1081
20250321,100200,117838360,4820,4820,4820,4820,0
20250321,100100,117838360,4820,4815,4820,4805,528
20250321,100000,115298795,4820,4820,4820,4820,135
20250321,095900,114648095,4825,4825,4825,4825,6
20250321,095800,114619145,4825,4825,4825,4825,0
20250321,095700,114619145,4825,4825,4825,4825,50
20250321,095600,114377895,4825,4825,4825,4825,9
20250321,095500,114334470,4825,4825,4825,4825,0
20250321,095400,114334470,4825,4825,4825,4825,7
20250321,095300,114300695,4820,4825,4825,4820,401
20250321,095200,112365875,4815,4815,4815,4815,85
20250321,095100,111956600,4820,4820,4820,4820,24
20250321,095000,111840920,4820,4820,4820,4820,167
20250321,094900,111035980,4825,4825,4825,4825,1
20250321,094800,111031155,4820,4820,4820,4815,67
20250321,094700,110708220,4820,4820,4820,4820,1
20250321,094600,110703400,4820,4820,4820,4820,12
20250321,094500,110645560,4820,4820,4820,4820,17
20250321,094400,110563620,4810,4810,4810,4810,0
20250321,094300,110563620,4810,4815,4815,4810,675
20250321,094200,107313625,4815,4815,4815,4815,2
20250321,094100,107303995,4815,4815,4815,4815,1
20250321,094000,107299180,4810,4810,4810,4810,2
20250321,093900,107289560,4810,4810,4810,4810,53
20250321,093800,107034630,4810,4810,4810,4810,205
20250321,093700,106048580,4810,4810,4810,4810,7
20250321,093600,106014910,4810,4810,4810,4810,1000
20250321,093500,101204910,4810,4810,4810,4810,2
20250321,093400,101195290,4805,4805,4805,4805,0
20250321,093300,101195290,4805,4805,4805,4805,50
20250321,093200,100955040,4805,4805,4805,4805,0
20250321,093100,100955040,4805,4805,4805,4805,20
20250321,093000,100858940,4845,4845,4845,4845,3
20250321,092900,100844405,4850,4800,4850,4800,324
20250321,092800,99289135,4800,4800,4800,4800,10
20250321,092700,99241135,4775,4790,4800,4775,433
20250321,092600,97165300,4785,4775,4785,4775,223
20250321,092500,96099245,4770,4770,4770,4770,0
20250321,092400,96099245,4770,4775,4775,4770,1051
20250321,092300,91085260,4780,4795,4795,4780,2384
20250321,092200,79679805,4795,4805,4805,4795,1466
20250321,092100,72644645,4805,4805,4805,4805,0
20250321,092000,72644645,4805,4815,4815,4805,660
20250321,091900,69472525,4810,4815,4815,4810,1165
20250321,091800,63868425,4815,4820,4820,4815,1387
20250321,091700,57188520,4825,4840,4840,4825,5947
20250321,091600,28477815,4845,4885,4895,4845,433
20250321,091500,26361885,4890,4890,4890,4890,2
20250321,091400,26352105,4895,4830,4895,4830,439
20250321,091300,24223595,4820,4820,4820,4820,1488
20250321,091200,17051435,4820,4820,4820,4820,1
20250321,091100,17046615,4820,4820,4820,4820,1000
20250321,091000,12226615,4820,4820,4820,4820,0
20250321,090900,12226615,4820,4820,4820,4820,0
20250321,090800,12226615,4820,4820,4820,4820,10
20250321,090700,12178415,4820,4815,4820,4810,325
20250321,090600,10614655,4815,4820,4820,4815,88
20250321,090500,10190500,4820,4830,4850,4820,633
20250321,090400,7139080,4820,4860,4860,4820,665
20250321,090300,3928525,4860,4860,4860,4845,94
20250321,090200,3472320,4900,4900,4900,4900,0
20250321,090100,3472320,4900,4895,4900,4895,2
20250321,090000,3462525,4850,4825,4850,4825,717