KissMeData/045970/min/candle-20250321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,193100,136979437,3380,3380,3380,3380,1043
20250321,193000,136979437,3380,3380,3380,3380,0
20250321,192900,136979437,3380,3380,3380,3380,0
20250321,192800,136979437,3380,3380,3380,3380,0
20250321,192700,136979437,3380,3380,3380,3380,0
20250321,192600,136979437,3380,3380,3380,3380,0
20250321,192500,136979437,3380,3380,3380,3380,0
20250321,192400,136979437,3380,3380,3380,3380,0
20250321,192300,136979437,3380,3380,3380,3380,0
20250321,192200,136979437,3380,3380,3380,3380,0
20250321,192100,136979437,3380,3380,3380,3380,0
20250321,192000,136979437,3380,3380,3380,3380,0
20250321,191900,136979437,3380,3380,3380,3380,0
20250321,191800,136979437,3380,3380,3380,3380,0
20250321,191700,136979437,3380,3380,3380,3380,0
20250321,191600,136979437,3380,3380,3380,3380,0
20250321,191500,136979437,3380,3380,3380,3380,0
20250321,191400,136979437,3380,3380,3380,3380,0
20250321,191300,136979437,3380,3380,3380,3380,0
20250321,191200,136979437,3380,3380,3380,3380,0
20250321,191100,136979437,3380,3380,3380,3380,0
20250321,191000,136979437,3380,3380,3380,3380,0
20250321,190900,136979437,3380,3380,3380,3380,0
20250321,190800,136979437,3380,3380,3380,3380,0
20250321,190700,136979437,3380,3380,3380,3380,0
20250321,190600,136979437,3380,3380,3380,3380,0
20250321,190500,136979437,3380,3380,3380,3380,0
20250321,190400,136979437,3380,3380,3380,3380,0
20250321,190300,136979437,3380,3380,3380,3380,0
20250321,190200,136979437,3380,3380,3380,3380,0
20250321,190100,136979437,3380,3380,3380,3380,1043
20250321,190000,136979437,3380,3380,3380,3380,0
20250321,185900,136979437,3380,3380,3380,3380,0
20250321,185800,136979437,3380,3380,3380,3380,0
20250321,185700,136979437,3380,3380,3380,3380,0
20250321,185600,136979437,3380,3380,3380,3380,0
20250321,185500,136979437,3380,3380,3380,3380,0
20250321,185400,136979437,3380,3380,3380,3380,0
20250321,185300,136979437,3380,3380,3380,3380,0
20250321,185200,136979437,3380,3380,3380,3380,0
20250321,185100,136979437,3380,3380,3380,3380,0
20250321,185000,136979437,3380,3380,3380,3380,0
20250321,184900,136979437,3380,3380,3380,3380,0
20250321,184800,136979437,3380,3380,3380,3380,0
20250321,184700,136979437,3380,3380,3380,3380,0
20250321,184600,136979437,3380,3380,3380,3380,0
20250321,184500,136979437,3380,3380,3380,3380,0
20250321,184400,136979437,3380,3380,3380,3380,0
20250321,184300,136979437,3380,3380,3380,3380,0
20250321,184200,136979437,3380,3380,3380,3380,0
20250321,184100,136979437,3380,3380,3380,3380,0
20250321,184000,136979437,3380,3380,3380,3380,0
20250321,183900,136979437,3380,3380,3380,3380,0
20250321,183800,136979437,3380,3380,3380,3380,0
20250321,183700,136979437,3380,3380,3380,3380,0
20250321,183600,136979437,3380,3380,3380,3380,0
20250321,183500,136979437,3380,3380,3380,3380,0
20250321,183400,136979437,3380,3380,3380,3380,0
20250321,183300,136979437,3380,3380,3380,3380,0
20250321,183200,136979437,3380,3380,3380,3380,0
20250321,183100,136979437,3380,3380,3380,3380,1043
20250321,183000,136979437,3380,3380,3380,3380,0
20250321,182900,136979437,3380,3380,3380,3380,0
20250321,182800,136979437,3380,3380,3380,3380,0
20250321,182700,136979437,3380,3380,3380,3380,0
20250321,182600,136979437,3380,3380,3380,3380,0
20250321,182500,136979437,3380,3380,3380,3380,0
20250321,182400,136979437,3380,3380,3380,3380,0
20250321,182300,136979437,3380,3380,3380,3380,0
20250321,182200,136979437,3380,3380,3380,3380,0
20250321,182100,136979437,3380,3380,3380,3380,0
20250321,182000,136979437,3380,3380,3380,3380,0
20250321,181900,136979437,3380,3380,3380,3380,0
20250321,181800,136979437,3380,3380,3380,3380,0
20250321,181700,136979437,3380,3380,3380,3380,0
20250321,181600,136979437,3380,3380,3380,3380,0
20250321,181500,136979437,3380,3380,3380,3380,0
20250321,181400,136979437,3380,3380,3380,3380,0
20250321,181300,136979437,3380,3380,3380,3380,0
20250321,181200,136979437,3380,3380,3380,3380,0
20250321,181100,136979437,3380,3380,3380,3380,0
20250321,181000,136979437,3380,3380,3380,3380,0
20250321,180900,136979437,3380,3380,3380,3380,0
20250321,180800,136979437,3380,3380,3380,3380,0
20250321,180700,136979437,3380,3380,3380,3380,0
20250321,180600,136979437,3380,3380,3380,3380,0
20250321,180500,136979437,3380,3380,3380,3380,0
20250321,180400,136979437,3380,3380,3380,3380,0
20250321,180300,136979437,3380,3380,3380,3380,0
20250321,180200,136979437,3380,3380,3380,3380,0
20250321,180100,136979437,3380,3380,3380,3380,1043
20250321,180000,136979437,3380,3380,3380,3380,0
20250321,175900,136979437,3380,3380,3380,3380,0
20250321,175800,136979437,3380,3380,3380,3380,0
20250321,175700,136979437,3380,3380,3380,3380,0
20250321,175600,136979437,3380,3380,3380,3380,0
20250321,175500,136979437,3380,3380,3380,3380,0
20250321,175400,136979437,3380,3380,3380,3380,0
20250321,175300,136979437,3380,3380,3380,3380,0
20250321,175200,136979437,3380,3380,3380,3380,0
20250321,175100,136979437,3380,3380,3380,3380,0
20250321,175000,136979437,3380,3380,3380,3380,0
20250321,174900,136979437,3380,3380,3380,3380,0
20250321,174800,136979437,3380,3380,3380,3380,0
20250321,174700,136979437,3380,3380,3380,3380,0
20250321,174600,136979437,3380,3380,3380,3380,0
20250321,174500,136979437,3380,3380,3380,3380,0
20250321,174400,136979437,3380,3380,3380,3380,0
20250321,174300,136979437,3380,3380,3380,3380,0
20250321,174200,136979437,3380,3380,3380,3380,0
20250321,174100,136979437,3380,3380,3380,3380,0
20250321,174000,136979437,3380,3380,3380,3380,0
20250321,173900,136979437,3380,3380,3380,3380,0
20250321,173800,136979437,3380,3380,3380,3380,0
20250321,173700,136979437,3380,3380,3380,3380,0
20250321,173600,136979437,3380,3380,3380,3380,0
20250321,173500,136979437,3380,3380,3380,3380,0
20250321,173400,136979437,3380,3380,3380,3380,0
20250321,173300,136979437,3380,3380,3380,3380,0
20250321,173200,136979437,3380,3380,3380,3380,0
20250321,173100,136979437,3380,3380,3380,3380,1043
20250321,173000,136979437,3380,3380,3380,3380,0
20250321,172900,136979437,3380,3380,3380,3380,0
20250321,172800,136979437,3380,3380,3380,3380,0
20250321,172700,136979437,3380,3380,3380,3380,0
20250321,172600,136979437,3380,3380,3380,3380,0
20250321,172500,136979437,3380,3380,3380,3380,0
20250321,172400,136979437,3380,3380,3380,3380,0
20250321,172300,136979437,3380,3380,3380,3380,0
20250321,172200,136979437,3380,3380,3380,3380,0
20250321,172100,136979437,3380,3380,3380,3380,0
20250321,172000,136979437,3380,3380,3380,3380,0
20250321,171900,136979437,3380,3380,3380,3380,0
20250321,171800,136979437,3380,3380,3380,3380,0
20250321,171700,136979437,3380,3380,3380,3380,0
20250321,171600,136979437,3380,3380,3380,3380,0
20250321,171500,136979437,3380,3380,3380,3380,0
20250321,171400,136979437,3380,3380,3380,3380,0
20250321,171300,136979437,3380,3380,3380,3380,0
20250321,171200,136979437,3380,3380,3380,3380,0
20250321,171100,136979437,3380,3380,3380,3380,0
20250321,171000,136979437,3380,3380,3380,3380,0
20250321,170900,136979437,3380,3380,3380,3380,0
20250321,170800,136979437,3380,3380,3380,3380,0
20250321,170700,136979437,3380,3380,3380,3380,0
20250321,170600,136979437,3380,3380,3380,3380,0
20250321,170500,136979437,3380,3380,3380,3380,0
20250321,170400,136979437,3380,3380,3380,3380,0
20250321,170300,136979437,3380,3380,3380,3380,0
20250321,170200,136979437,3380,3380,3380,3380,0
20250321,170100,136979437,3380,3380,3380,3380,1043
20250321,170000,136979437,3380,3380,3380,3380,0
20250321,165900,136979437,3380,3380,3380,3380,0
20250321,165800,136979437,3380,3380,3380,3380,0
20250321,165700,136979437,3380,3380,3380,3380,0
20250321,165600,136979437,3380,3380,3380,3380,0
20250321,165500,136979437,3380,3380,3380,3380,0
20250321,165400,136979437,3380,3380,3380,3380,0
20250321,165300,136979437,3380,3380,3380,3380,0
20250321,165200,136979437,3380,3380,3380,3380,0
20250321,165100,136979437,3380,3380,3380,3380,0
20250321,165000,136979437,3380,3380,3380,3380,0
20250321,164900,136979437,3380,3380,3380,3380,0
20250321,164800,136979437,3380,3380,3380,3380,0
20250321,164700,136979437,3380,3380,3380,3380,0
20250321,164600,136979437,3380,3380,3380,3380,0
20250321,164500,136979437,3380,3380,3380,3380,0
20250321,164400,136979437,3380,3380,3380,3380,0
20250321,164300,136979437,3380,3380,3380,3380,0
20250321,164200,136979437,3380,3380,3380,3380,0
20250321,164100,136979437,3380,3380,3380,3380,0
20250321,164000,136979437,3380,3380,3380,3380,0
20250321,163900,136979437,3380,3380,3380,3380,0
20250321,163800,136979437,3380,3380,3380,3380,0
20250321,163700,136979437,3380,3380,3380,3380,0
20250321,163600,136979437,3380,3380,3380,3380,0
20250321,163500,136979437,3380,3380,3380,3380,0
20250321,163400,136979437,3380,3380,3380,3380,0
20250321,163300,136979437,3380,3380,3380,3380,0
20250321,163200,136979437,3380,3380,3380,3380,0
20250321,163100,136979437,3380,3380,3380,3380,1043
20250321,163000,136979437,3380,3380,3380,3380,0
20250321,162900,136979437,3380,3380,3380,3380,0
20250321,162800,136979437,3380,3380,3380,3380,0
20250321,162700,136979437,3380,3380,3380,3380,0
20250321,162600,136979437,3380,3380,3380,3380,0
20250321,162500,136979437,3380,3380,3380,3380,0
20250321,162400,136979437,3380,3380,3380,3380,0
20250321,162300,136979437,3380,3380,3380,3380,0
20250321,162200,136979437,3380,3380,3380,3380,0
20250321,162100,136979437,3380,3380,3380,3380,0
20250321,162000,136979437,3380,3380,3380,3380,0
20250321,161900,136979437,3380,3380,3380,3380,0
20250321,161800,136979437,3380,3380,3380,3380,0
20250321,161700,136979437,3380,3380,3380,3380,0
20250321,161600,136979437,3380,3380,3380,3380,0
20250321,161500,136979437,3380,3380,3380,3380,0
20250321,161400,136979437,3380,3380,3380,3380,0
20250321,161300,136979437,3380,3380,3380,3380,0
20250321,161200,136979437,3380,3380,3380,3380,0
20250321,161100,136979437,3380,3380,3380,3380,0
20250321,161000,136979437,3380,3380,3380,3380,0
20250321,160900,136979437,3380,3380,3380,3380,0
20250321,160800,136979437,3380,3380,3380,3380,0
20250321,160700,136979437,3380,3380,3380,3380,0
20250321,160600,136979437,3380,3380,3380,3380,0
20250321,160500,136979437,3380,3380,3380,3380,0
20250321,160400,136979437,3380,3380,3380,3380,0
20250321,160300,136979437,3380,3380,3380,3380,0
20250321,160200,136979437,3380,3380,3380,3380,0
20250321,160100,136979437,3380,3380,3380,3380,1043
20250321,160000,136979437,3380,3380,3380,3380,0
20250321,155900,136979437,3380,3380,3380,3380,0
20250321,155800,136979437,3380,3380,3380,3380,0
20250321,155700,136979437,3380,3380,3380,3380,0
20250321,155600,136979437,3380,3380,3380,3380,0
20250321,155500,136979437,3380,3380,3380,3380,0
20250321,155400,136979437,3380,3380,3380,3380,0
20250321,155300,136979437,3380,3380,3380,3380,0
20250321,155200,136979437,3380,3380,3380,3380,0
20250321,155100,136979437,3380,3380,3380,3380,0
20250321,155000,136979437,3380,3380,3380,3380,0
20250321,154900,136979437,3380,3380,3380,3380,0
20250321,154800,136979437,3380,3380,3380,3380,0
20250321,154700,136979437,3380,3380,3380,3380,0
20250321,154600,136979437,3380,3380,3380,3380,0
20250321,154500,136979437,3380,3380,3380,3380,0
20250321,154400,136979437,3380,3380,3380,3380,0
20250321,154300,136979437,3380,3380,3380,3380,0
20250321,154200,136979437,3380,3380,3380,3380,0
20250321,154100,136979437,3380,3380,3380,3380,0
20250321,154000,136979437,3380,3380,3380,3380,0
20250321,153900,136979437,3380,3380,3380,3380,0
20250321,153800,136979437,3380,3380,3380,3380,0
20250321,153700,136979437,3380,3380,3380,3380,0
20250321,153600,136979437,3380,3380,3380,3380,0
20250321,153500,136979437,3380,3380,3380,3380,0
20250321,153400,136979437,3380,3380,3380,3380,0
20250321,153300,136979437,3380,3380,3380,3380,0
20250321,153200,136979437,3380,3380,3380,3380,0
20250321,153100,136979437,3380,3380,3380,3380,1043
20250321,153000,136979437,3380,3380,3380,3380,1043
20250321,152900,133454097,3400,3400,3400,3400,0
20250321,152800,133454097,3400,3400,3400,3400,0
20250321,152700,133454097,3400,3400,3400,3400,0
20250321,152600,133454097,3400,3400,3400,3400,0
20250321,152500,133454097,3400,3400,3400,3400,0
20250321,152400,133454097,3400,3400,3400,3400,0
20250321,152300,133454097,3400,3400,3400,3400,0
20250321,152200,133454097,3400,3400,3400,3400,0
20250321,152100,133454097,3400,3400,3400,3400,0
20250321,152000,133454097,3400,3400,3400,3400,0
20250321,151900,133454097,3400,3400,3400,3400,2
20250321,151800,133447297,3400,3400,3400,3400,0
20250321,151700,133447297,3400,3400,3400,3400,198
20250321,151600,132774097,3400,3400,3400,3400,22
20250321,151500,132699297,3380,3380,3380,3380,0
20250321,151400,132699297,3380,3380,3380,3380,0
20250321,151300,132699297,3380,3380,3380,3380,0
20250321,151200,132699297,3380,3390,3395,3380,155
20250321,151100,132173502,3385,3385,3385,3385,7
20250321,151000,132149807,3370,3370,3370,3370,0
20250321,150900,132149807,3370,3370,3370,3370,0
20250321,150800,132149807,3370,3370,3370,3370,0
20250321,150700,132149807,3370,3370,3370,3370,0
20250321,150600,132149807,3370,3370,3370,3370,0
20250321,150500,132149807,3370,3370,3370,3370,0
20250321,150400,132149807,3370,3370,3370,3370,0
20250321,150300,132149807,3370,3370,3370,3370,0
20250321,150200,132149807,3370,3370,3370,3370,0
20250321,150100,132149807,3370,3370,3370,3370,0
20250321,150000,132149807,3370,3370,3370,3370,4
20250321,145900,132136327,3370,3370,3370,3370,0
20250321,145800,132136327,3370,3370,3370,3370,0
20250321,145700,132136327,3370,3370,3370,3370,2
20250321,145600,132129587,3370,3370,3370,3370,0
20250321,145500,132129587,3370,3390,3390,3365,745
20250321,145400,129616257,3395,3395,3395,3395,0
20250321,145300,129616257,3395,3395,3395,3395,0
20250321,145200,129616257,3395,3395,3395,3395,0
20250321,145100,129616257,3395,3395,3395,3395,0
20250321,145000,129616257,3395,3395,3395,3395,1
20250321,144900,129612862,3400,3400,3400,3400,0
20250321,144800,129612862,3400,3400,3400,3400,0
20250321,144700,129612862,3400,3400,3400,3400,4
20250321,144600,129599262,3400,3400,3400,3400,0
20250321,144500,129599262,3400,3400,3400,3400,0
20250321,144400,129599262,3400,3400,3400,3400,0
20250321,144300,129599262,3400,3400,3400,3400,118
20250321,144200,129198062,3400,3400,3400,3400,20
20250321,144100,129130062,3380,3380,3380,3380,0
20250321,144000,129130062,3380,3380,3380,3380,4
20250321,143900,129116542,3375,3375,3375,3375,0
20250321,143800,129116542,3375,3375,3375,3375,0
20250321,143700,129116542,3375,3375,3375,3375,0
20250321,143600,129116542,3375,3380,3380,3375,410
20250321,143500,127732752,3385,3390,3390,3385,130
20250321,143400,127292667,3390,3390,3390,3390,1
20250321,143300,127289277,3390,3390,3390,3390,0
20250321,143200,127289277,3390,3390,3390,3390,0
20250321,143100,127289277,3390,3390,3390,3390,1
20250321,143000,127285887,3390,3390,3390,3390,0
20250321,142900,127285887,3390,3410,3410,3390,151
20250321,142800,126773737,3400,3400,3400,3400,0
20250321,142700,126773737,3400,3400,3400,3400,0
20250321,142600,126773737,3400,3400,3400,3400,15
20250321,142500,126722737,3400,3400,3400,3400,0
20250321,142400,126722737,3400,3400,3400,3400,0
20250321,142300,126722737,3400,3400,3400,3400,0
20250321,142200,126722737,3400,3400,3400,3400,347
20250321,142100,125542937,3400,3400,3400,3400,0
20250321,142000,125542937,3400,3400,3400,3400,0
20250321,141900,125542937,3400,3400,3400,3400,0
20250321,141800,125542937,3400,3400,3400,3400,10
20250321,141700,125508937,3405,3405,3405,3405,0
20250321,141600,125508937,3405,3405,3405,3405,0
20250321,141500,125508937,3405,3405,3405,3405,0
20250321,141400,125508937,3405,3405,3405,3405,1
20250321,141300,125505532,3400,3410,3410,3400,550
20250321,141200,123632932,3410,3410,3410,3410,0
20250321,141100,123632932,3410,3410,3410,3410,0
20250321,141000,123632932,3410,3410,3410,3410,0
20250321,140900,123632932,3410,3415,3415,3410,3019
20250321,140800,113323062,3420,3420,3420,3420,0
20250321,140700,113323062,3420,3420,3420,3420,244
20250321,140600,112488582,3430,3430,3430,3430,20
20250321,140500,112419982,3445,3445,3445,3445,0
20250321,140400,112419982,3445,3445,3445,3445,0
20250321,140300,112419982,3445,3445,3445,3445,0
20250321,140200,112419982,3445,3445,3445,3445,50
20250321,140100,112247732,3445,3445,3445,3445,1
20250321,140000,112244287,3445,3445,3445,3445,0
20250321,135900,112244287,3445,3445,3445,3445,2
20250321,135800,112237397,3440,3440,3440,3440,0
20250321,135700,112237397,3440,3440,3440,3440,12
20250321,135600,112196117,3445,3445,3445,3445,0
20250321,135500,112196117,3445,3445,3445,3445,0
20250321,135400,112196117,3445,3445,3445,3445,0
20250321,135300,112196117,3445,3445,3445,3445,0
20250321,135200,112196117,3445,3445,3445,3445,0
20250321,135100,112196117,3445,3445,3445,3445,0
20250321,135000,112196117,3445,3445,3445,3445,0
20250321,134900,112196117,3445,3445,3445,3445,0
20250321,134800,112196117,3445,3445,3445,3445,0
20250321,134700,112196117,3445,3445,3445,3445,0
20250321,134600,112196117,3445,3445,3445,3445,0
20250321,134500,112196117,3445,3430,3445,3430,246
20250321,134400,111352322,3430,3430,3430,3430,0
20250321,134300,111352322,3430,3430,3430,3430,0
20250321,134200,111352322,3430,3430,3430,3430,0
20250321,134100,111352322,3430,3430,3430,3430,0
20250321,134000,111352322,3430,3430,3430,3430,0
20250321,133900,111352322,3430,3430,3430,3430,0
20250321,133800,111352322,3430,3430,3430,3430,1
20250321,133700,111348892,3440,3440,3440,3440,0
20250321,133600,111348892,3440,3440,3440,3440,0
20250321,133500,111348892,3440,3440,3440,3440,0
20250321,133400,111348892,3440,3440,3440,3440,40
20250321,133300,111211292,3440,3440,3440,3440,9
20250321,133200,111180332,3440,3440,3440,3440,0
20250321,133100,111180332,3440,3440,3440,3440,0
20250321,133000,111180332,3440,3440,3440,3440,0
20250321,132900,111180332,3440,3450,3450,3440,250
20250321,132800,110319832,3450,3450,3450,3450,0
20250321,132700,110319832,3450,3450,3450,3450,0
20250321,132600,110319832,3450,3450,3450,3450,0
20250321,132500,110319832,3450,3450,3450,3450,15
20250321,132400,110268082,3450,3450,3450,3450,0
20250321,132300,110268082,3450,3450,3450,3450,0
20250321,132200,110268082,3450,3450,3450,3450,0
20250321,132100,110268082,3450,3450,3450,3450,1
20250321,132000,110264632,3435,3435,3435,3435,66
20250321,131900,110037922,3435,3435,3435,3435,0
20250321,131800,110037922,3435,3435,3435,3435,0
20250321,131700,110037922,3435,3435,3435,3435,0
20250321,131600,110037922,3435,3435,3435,3435,0
20250321,131500,110037922,3435,3435,3435,3435,0
20250321,131400,110037922,3435,3435,3435,3435,0
20250321,131300,110037922,3435,3435,3435,3435,895
20250321,131200,106963597,3450,3450,3450,3450,0
20250321,131100,106963597,3450,3450,3450,3450,0
20250321,131000,106963597,3450,3450,3450,3450,605
20250321,130900,104876347,3450,3450,3450,3450,0
20250321,130800,104876347,3450,3450,3450,3450,727
20250321,130700,102368197,3445,3445,3445,3445,0
20250321,130600,102368197,3445,3445,3445,3445,0
20250321,130500,102368197,3445,3445,3445,3445,0
20250321,130400,102368197,3445,3445,3445,3445,0
20250321,130300,102368197,3445,3445,3445,3445,0
20250321,130200,102368197,3445,3445,3445,3445,0
20250321,130100,102368197,3445,3445,3445,3445,3152
20250321,130000,91509557,3440,3445,3450,3440,104
20250321,125900,91150947,3450,3450,3450,3450,0
20250321,125800,91150947,3450,3450,3450,3450,0
20250321,125700,91150947,3450,3450,3450,3450,0
20250321,125600,91150947,3450,3450,3450,3450,0
20250321,125500,91150947,3450,3450,3450,3450,1
20250321,125400,91147497,3440,3440,3440,3440,0
20250321,125300,91147497,3440,3440,3440,3440,0
20250321,125200,91147497,3440,3440,3440,3440,0
20250321,125100,91147497,3440,3440,3440,3440,50
20250321,125000,90975497,3440,3440,3440,3440,0
20250321,124900,90975497,3440,3440,3440,3440,0
20250321,124800,90975497,3440,3440,3440,3440,200
20250321,124700,90287497,3430,3430,3430,3430,0
20250321,124600,90287497,3430,3430,3430,3430,0
20250321,124500,90287497,3430,3430,3430,3430,0
20250321,124400,90287497,3430,3430,3430,3430,3
20250321,124300,90277207,3435,3435,3435,3435,0
20250321,124200,90277207,3435,3435,3435,3435,100
20250321,124100,89933707,3430,3430,3430,3430,50
20250321,124000,89762207,3430,3430,3430,3430,100
20250321,123900,89419207,3430,3430,3430,3430,100
20250321,123800,89076207,3430,3430,3430,3430,0
20250321,123700,89076207,3430,3430,3430,3430,2
20250321,123600,89069347,3430,3430,3430,3430,0
20250321,123500,89069347,3430,3430,3430,3430,0
20250321,123400,89069347,3430,3430,3430,3430,0
20250321,123300,89069347,3430,3430,3430,3430,0
20250321,123200,89069347,3430,3430,3430,3430,979
20250321,123100,85711377,3430,3430,3430,3430,0
20250321,123000,85711377,3430,3430,3430,3430,222
20250321,122900,84949917,3430,3430,3430,3430,0
20250321,122800,84949917,3430,3430,3430,3430,0
20250321,122700,84949917,3430,3430,3430,3430,0
20250321,122600,84949917,3430,3430,3430,3430,0
20250321,122500,84949917,3430,3430,3430,3430,149
20250321,122400,84438847,3425,3425,3425,3425,0
20250321,122300,84438847,3425,3425,3425,3425,0
20250321,122200,84438847,3425,3425,3425,3425,38
20250321,122100,84308697,3430,3430,3430,3430,56
20250321,122000,84116617,3430,3430,3430,3430,0
20250321,121900,84116617,3430,3430,3430,3430,0
20250321,121800,84116617,3430,3430,3430,3430,0
20250321,121700,84116617,3430,3430,3430,3430,0
20250321,121600,84116617,3430,3430,3430,3430,0
20250321,121500,84116617,3430,3430,3430,3430,0
20250321,121400,84116617,3430,3430,3430,3430,2
20250321,121300,84109757,3430,3430,3430,3430,0
20250321,121200,84109757,3430,3430,3430,3430,0
20250321,121100,84109757,3430,3430,3430,3430,15
20250321,121000,84058307,3440,3440,3440,3440,93
20250321,120900,83738387,3450,3450,3450,3450,0
20250321,120800,83738387,3450,3450,3450,3450,41
20250321,120700,83596937,3460,3460,3460,3460,18
20250321,120600,83534657,3460,3460,3460,3460,0
20250321,120500,83534657,3460,3460,3460,3460,0
20250321,120400,83534657,3460,3460,3460,3460,1
20250321,120300,83531197,3460,3460,3460,3460,0
20250321,120200,83531197,3460,3455,3460,3455,801
20250321,120100,80761237,3455,3455,3455,3455,0
20250321,120000,80761237,3455,3455,3455,3455,1
20250321,115900,80757782,3450,3450,3450,3450,200
20250321,115800,80067782,3445,3445,3445,3445,30
20250321,115700,79964432,3450,3450,3450,3450,0
20250321,115600,79964432,3450,3450,3450,3450,30
20250321,115500,79860932,3450,3450,3450,3450,0
20250321,115400,79860932,3450,3450,3450,3450,1
20250321,115300,79857482,3450,3450,3450,3450,0
20250321,115200,79857482,3450,3450,3450,3450,0
20250321,115100,79857482,3450,3450,3450,3425,4
20250321,115000,79843732,3430,3430,3430,3430,0
20250321,114900,79843732,3430,3430,3430,3430,0
20250321,114800,79843732,3430,3430,3430,3430,0
20250321,114700,79843732,3430,3430,3430,3430,0
20250321,114600,79843732,3430,3430,3430,3430,20
20250321,114500,79775132,3425,3425,3425,3425,0
20250321,114400,79775132,3425,3425,3425,3425,0
20250321,114300,79775132,3425,3425,3425,3425,10
20250321,114200,79740882,3425,3425,3425,3425,0
20250321,114100,79740882,3425,3425,3425,3425,0
20250321,114000,79740882,3425,3425,3425,3425,20
20250321,113900,79672382,3435,3435,3435,3435,0
20250321,113800,79672382,3435,3435,3435,3435,120
20250321,113700,79260182,3440,3440,3440,3440,0
20250321,113600,79260182,3440,3440,3460,3440,154
20250321,113500,78730402,3440,3440,3440,3440,0
20250321,113400,78730402,3440,3445,3445,3440,1935
20250321,113300,72065152,3460,3450,3460,3450,147
20250321,113200,71557892,3450,3450,3450,3450,0
20250321,113100,71557892,3450,3445,3450,3445,1002
20250321,113000,68101502,3450,3450,3450,3450,1
20250321,112900,68098052,3445,3445,3445,3445,5
20250321,112800,68080827,3450,3450,3450,3450,0
20250321,112700,68080827,3450,3450,3450,3450,0
20250321,112600,68080827,3450,3450,3450,3450,0
20250321,112500,68080827,3450,3450,3450,3450,0
20250321,112400,68080827,3450,3440,3450,3440,222
20250321,112300,67315327,3440,3440,3440,3440,0
20250321,112200,67315327,3440,3440,3440,3440,0
20250321,112100,67315327,3440,3440,3440,3440,185
20250321,112000,66678927,3440,3440,3440,3440,0
20250321,111900,66678927,3440,3440,3440,3440,20
20250321,111800,66610127,3440,3435,3440,3435,51
20250321,111700,66434937,3430,3430,3430,3430,0
20250321,111600,66434937,3430,3430,3430,3430,208
20250321,111500,65721497,3430,3430,3430,3430,0
20250321,111400,65721497,3430,3430,3430,3430,0
20250321,111300,65721497,3430,3430,3430,3430,1
20250321,111200,65718067,3420,3430,3430,3420,81
20250321,111100,65440937,3430,3420,3430,3420,26
20250321,111000,65352007,3420,3420,3420,3420,500
20250321,110900,63642007,3420,3420,3420,3420,50
20250321,110800,63471007,3420,3420,3420,3420,2
20250321,110700,63464167,3420,3420,3420,3420,0
20250321,110600,63464167,3420,3427,3427,3420,103
20250321,110500,63111672,3430,3430,3430,3430,3
20250321,110400,63101382,3430,3430,3430,3430,0
20250321,110300,63101382,3430,3430,3430,3430,1
20250321,110200,63097952,3430,3430,3430,3430,0
20250321,110100,63097952,3430,3430,3430,3430,0
20250321,110000,63097952,3430,3430,3430,3430,0
20250321,105900,63097952,3430,3430,3430,3430,114
20250321,105800,62706932,3430,3430,3430,3430,0
20250321,105700,62706932,3430,3430,3430,3430,0
20250321,105600,62706932,3430,3430,3430,3430,0
20250321,105500,62706932,3430,3430,3430,3430,105
20250321,105400,62346782,3430,3430,3430,3430,0
20250321,105300,62346782,3430,3430,3430,3430,13
20250321,105200,62302192,3445,3445,3445,3445,100
20250321,105100,61957692,3445,3445,3445,3440,22
20250321,105000,61882002,3445,3445,3445,3445,300
20250321,104900,60848502,3450,3440,3450,3440,593
20250321,104800,58803922,3440,3430,3440,3430,71
20250321,104700,58560292,3430,3430,3430,3430,800
20250321,104600,55816292,3430,3430,3430,3430,0
20250321,104500,55816292,3430,3430,3430,3430,3
20250321,104400,55806002,3430,3430,3430,3430,0
20250321,104300,55806002,3430,3430,3430,3430,1
20250321,104200,55802572,3420,3420,3420,3420,5
20250321,104100,55785472,3415,3420,3420,3415,277
20250321,104000,54839402,3420,3420,3420,3420,5
20250321,103900,54822302,3420,3420,3420,3420,0
20250321,103800,54822302,3420,3415,3420,3415,793
20250321,103700,52111242,3420,3415,3420,3415,1122
20250321,103600,48277112,3415,3415,3415,3415,16
20250321,103500,48222472,3410,3410,3410,3410,23
20250321,103400,48144042,3380,3380,3380,3380,0
20250321,103300,48144042,3380,3375,3410,3375,3
20250321,103200,48133877,3415,3415,3415,3415,0
20250321,103100,48133877,3415,3415,3415,3415,3
20250321,103000,48123632,3415,3410,3415,3410,20
20250321,102900,48055337,3415,3415,3415,3415,1
20250321,102800,48051922,3410,3400,3410,3400,174
20250321,102700,47459232,3400,3400,3400,3400,50
20250321,102600,47289232,3405,3400,3405,3400,1831
20250321,102500,41063827,3400,3400,3400,3400,889
20250321,102400,38041227,3400,3400,3400,3400,11
20250321,102300,38003827,3350,3365,3365,3350,100
20250321,102200,37667867,3405,3405,3405,3405,50
20250321,102100,37497617,3400,3400,3400,3400,0
20250321,102000,37497617,3400,3380,3400,3380,2144
20250321,101900,30242587,3375,3375,3375,3375,0
20250321,101800,30242587,3375,3375,3375,3375,0
20250321,101700,30242587,3375,3375,3375,3375,0
20250321,101600,30242587,3375,3375,3375,3375,52
20250321,101500,30067087,3375,3375,3375,3375,0
20250321,101400,30067087,3375,3375,3375,3375,0
20250321,101300,30067087,3375,3375,3375,3375,0
20250321,101200,30067087,3375,3375,3375,3375,21
20250321,101100,29996212,3350,3350,3350,3350,500
20250321,101000,28321212,3350,3350,3350,3350,0
20250321,100900,28321212,3350,3350,3350,3350,0
20250321,100800,28321212,3350,3350,3350,3350,0
20250321,100700,28321212,3350,3350,3350,3350,29
20250321,100600,28224062,3350,3350,3350,3350,79
20250321,100500,27959412,3350,3350,3350,3350,21
20250321,100400,27889062,3350,3360,3360,3350,152
20250321,100300,27378782,3375,3375,3375,3375,5
20250321,100200,27361907,3375,3375,3375,3375,0
20250321,100100,27361907,3375,3375,3375,3375,0
20250321,100000,27361907,3375,3375,3375,3375,0
20250321,095900,27361907,3375,3375,3375,3375,1
20250321,095800,27358532,3370,3365,3370,3360,159
20250321,095700,26823772,3375,3375,3375,3375,0
20250321,095600,26823772,3375,3375,3375,3375,1069
20250321,095500,23215897,3375,3375,3375,3375,26
20250321,095400,23128147,3375,3375,3375,3375,100
20250321,095300,22790647,3375,3372,3375,3365,219
20250321,095200,22053510,3375,3375,3375,3375,1
20250321,095100,22050135,3375,3375,3375,3375,0
20250321,095000,22050135,3375,3375,3375,3375,0
20250321,094900,22050135,3375,3375,3375,3375,11
20250321,094800,22013010,3370,3370,3370,3370,79
20250321,094700,21746780,3370,3360,3370,3360,47
20250321,094600,21588800,3370,3350,3370,3350,6
20250321,094500,21568620,3350,3350,3350,3350,2
20250321,094400,21561920,3350,3350,3350,3350,0
20250321,094300,21561920,3350,3350,3350,3350,33
20250321,094200,21451370,3335,3335,3335,3335,0
20250321,094100,21451370,3335,3335,3335,3335,0
20250321,094000,21451370,3335,3335,3335,3335,0
20250321,093900,21451370,3335,3335,3335,3335,200
20250321,093800,20784370,3335,3335,3335,3335,0
20250321,093700,20784370,3335,3335,3335,3335,0
20250321,093600,20784370,3335,3335,3335,3335,0
20250321,093500,20784370,3335,3335,3335,3335,300
20250321,093400,19783870,3335,3335,3335,3335,17
20250321,093300,19727175,3340,3335,3340,3335,63
20250321,093200,19516820,3290,3290,3290,3290,0
20250321,093100,19516820,3290,3290,3290,3290,0
20250321,093000,19516820,3290,3290,3290,3290,0
20250321,092900,19516820,3290,3290,3290,3290,0
20250321,092800,19516820,3290,3290,3290,3290,0
20250321,092700,19516820,3290,3290,3290,3290,0
20250321,092600,19516820,3290,3300,3300,3290,352
20250321,092500,18357635,3290,3290,3290,3290,0
20250321,092400,18357635,3290,3295,3295,3290,125
20250321,092300,17946380,3290,3330,3330,3290,1507
20250321,092200,12965635,3340,3335,3340,3330,244
20250321,092100,12151950,3340,3340,3340,3340,10
20250321,092000,12118550,3340,3340,3340,3340,0
20250321,091900,12118550,3340,3345,3345,3340,96
20250321,091800,11797435,3345,3360,3360,3345,51
20250321,091700,11626090,3350,3350,3350,3350,100
20250321,091600,11291090,3350,3350,3350,3350,0
20250321,091500,11291090,3350,3350,3350,3350,20
20250321,091400,11224090,3360,3360,3360,3360,2
20250321,091300,11217370,3360,3360,3360,3360,100
20250321,091200,10881370,3360,3360,3360,3360,3
20250321,091100,10871290,3360,3360,3360,3360,5
20250321,091000,10854490,3360,3360,3360,3360,264
20250321,090900,9967450,3360,3355,3360,3355,1371
20250321,090800,5362040,3355,3355,3355,3355,0
20250321,090700,5362040,3355,3355,3355,3355,0
20250321,090600,5362040,3355,3355,3355,3355,20
20250321,090500,5294940,3355,3335,3355,3330,148
20250321,090400,4800755,3355,3355,3355,3355,2
20250321,090300,4794045,3355,3355,3355,3355,1
20250321,090200,4790690,3355,3350,3355,3350,69
20250321,090100,4559495,3340,3340,3340,3340,309
20250321,090000,3527435,3355,3285,3355,3285,1070