KissMeData/123700/min/candle-20250321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,202300,74078405,2985,2985,2985,2985,346
20250321,202200,74078405,2985,2985,2985,2985,0
20250321,202100,74078405,2985,2985,2985,2985,0
20250321,202000,74078405,2985,2985,2985,2985,0
20250321,201900,74078405,2985,2985,2985,2985,0
20250321,201800,74078405,2985,2985,2985,2985,0
20250321,201700,74078405,2985,2985,2985,2985,0
20250321,201600,74078405,2985,2985,2985,2985,0
20250321,201500,74078405,2985,2985,2985,2985,0
20250321,201400,74078405,2985,2985,2985,2985,0
20250321,201300,74078405,2985,2985,2985,2985,0
20250321,201200,74078405,2985,2985,2985,2985,0
20250321,201100,74078405,2985,2985,2985,2985,0
20250321,201000,74078405,2985,2985,2985,2985,0
20250321,200900,74078405,2985,2985,2985,2985,0
20250321,200800,74078405,2985,2985,2985,2985,0
20250321,200700,74078405,2985,2985,2985,2985,0
20250321,200600,74078405,2985,2985,2985,2985,0
20250321,200500,74078405,2985,2985,2985,2985,0
20250321,200400,74078405,2985,2985,2985,2985,0
20250321,200300,74078405,2985,2985,2985,2985,0
20250321,200200,74078405,2985,2985,2985,2985,0
20250321,200100,74078405,2985,2985,2985,2985,0
20250321,200000,74078405,2985,2985,2985,2985,0
20250321,195900,74078405,2985,2985,2985,2985,0
20250321,195800,74078405,2985,2985,2985,2985,0
20250321,195700,74078405,2985,2985,2985,2985,0
20250321,195600,74078405,2985,2985,2985,2985,0
20250321,195500,74078405,2985,2985,2985,2985,0
20250321,195400,74078405,2985,2985,2985,2985,0
20250321,195300,74078405,2985,2985,2985,2985,346
20250321,195200,74078405,2985,2985,2985,2985,0
20250321,195100,74078405,2985,2985,2985,2985,0
20250321,195000,74078405,2985,2985,2985,2985,0
20250321,194900,74078405,2985,2985,2985,2985,0
20250321,194800,74078405,2985,2985,2985,2985,0
20250321,194700,74078405,2985,2985,2985,2985,0
20250321,194600,74078405,2985,2985,2985,2985,0
20250321,194500,74078405,2985,2985,2985,2985,0
20250321,194400,74078405,2985,2985,2985,2985,0
20250321,194300,74078405,2985,2985,2985,2985,0
20250321,194200,74078405,2985,2985,2985,2985,0
20250321,194100,74078405,2985,2985,2985,2985,0
20250321,194000,74078405,2985,2985,2985,2985,0
20250321,193900,74078405,2985,2985,2985,2985,0
20250321,193800,74078405,2985,2985,2985,2985,0
20250321,193700,74078405,2985,2985,2985,2985,0
20250321,193600,74078405,2985,2985,2985,2985,0
20250321,193500,74078405,2985,2985,2985,2985,0
20250321,193400,74078405,2985,2985,2985,2985,0
20250321,193300,74078405,2985,2985,2985,2985,0
20250321,193200,74078405,2985,2985,2985,2985,0
20250321,193100,74078405,2985,2985,2985,2985,0
20250321,193000,74078405,2985,2985,2985,2985,0
20250321,192900,74078405,2985,2985,2985,2985,0
20250321,192800,74078405,2985,2985,2985,2985,0
20250321,192700,74078405,2985,2985,2985,2985,0
20250321,192600,74078405,2985,2985,2985,2985,0
20250321,192500,74078405,2985,2985,2985,2985,0
20250321,192400,74078405,2985,2985,2985,2985,0
20250321,192300,74078405,2985,2985,2985,2985,346
20250321,192200,74078405,2985,2985,2985,2985,0
20250321,192100,74078405,2985,2985,2985,2985,0
20250321,192000,74078405,2985,2985,2985,2985,0
20250321,191900,74078405,2985,2985,2985,2985,0
20250321,191800,74078405,2985,2985,2985,2985,0
20250321,191700,74078405,2985,2985,2985,2985,0
20250321,191600,74078405,2985,2985,2985,2985,0
20250321,191500,74078405,2985,2985,2985,2985,0
20250321,191400,74078405,2985,2985,2985,2985,0
20250321,191300,74078405,2985,2985,2985,2985,0
20250321,191200,74078405,2985,2985,2985,2985,0
20250321,191100,74078405,2985,2985,2985,2985,0
20250321,191000,74078405,2985,2985,2985,2985,0
20250321,190900,74078405,2985,2985,2985,2985,0
20250321,190800,74078405,2985,2985,2985,2985,0
20250321,190700,74078405,2985,2985,2985,2985,0
20250321,190600,74078405,2985,2985,2985,2985,0
20250321,190500,74078405,2985,2985,2985,2985,0
20250321,190400,74078405,2985,2985,2985,2985,0
20250321,190300,74078405,2985,2985,2985,2985,0
20250321,190200,74078405,2985,2985,2985,2985,0
20250321,190100,74078405,2985,2985,2985,2985,0
20250321,190000,74078405,2985,2985,2985,2985,0
20250321,185900,74078405,2985,2985,2985,2985,0
20250321,185800,74078405,2985,2985,2985,2985,0
20250321,185700,74078405,2985,2985,2985,2985,0
20250321,185600,74078405,2985,2985,2985,2985,0
20250321,185500,74078405,2985,2985,2985,2985,0
20250321,185400,74078405,2985,2985,2985,2985,0
20250321,185300,74078405,2985,2985,2985,2985,346
20250321,185200,74078405,2985,2985,2985,2985,0
20250321,185100,74078405,2985,2985,2985,2985,0
20250321,185000,74078405,2985,2985,2985,2985,0
20250321,184900,74078405,2985,2985,2985,2985,0
20250321,184800,74078405,2985,2985,2985,2985,0
20250321,184700,74078405,2985,2985,2985,2985,0
20250321,184600,74078405,2985,2985,2985,2985,0
20250321,184500,74078405,2985,2985,2985,2985,0
20250321,184400,74078405,2985,2985,2985,2985,0
20250321,184300,74078405,2985,2985,2985,2985,0
20250321,184200,74078405,2985,2985,2985,2985,0
20250321,184100,74078405,2985,2985,2985,2985,0
20250321,184000,74078405,2985,2985,2985,2985,0
20250321,183900,74078405,2985,2985,2985,2985,0
20250321,183800,74078405,2985,2985,2985,2985,0
20250321,183700,74078405,2985,2985,2985,2985,0
20250321,183600,74078405,2985,2985,2985,2985,0
20250321,183500,74078405,2985,2985,2985,2985,0
20250321,183400,74078405,2985,2985,2985,2985,0
20250321,183300,74078405,2985,2985,2985,2985,0
20250321,183200,74078405,2985,2985,2985,2985,0
20250321,183100,74078405,2985,2985,2985,2985,0
20250321,183000,74078405,2985,2985,2985,2985,0
20250321,182900,74078405,2985,2985,2985,2985,0
20250321,182800,74078405,2985,2985,2985,2985,0
20250321,182700,74078405,2985,2985,2985,2985,0
20250321,182600,74078405,2985,2985,2985,2985,0
20250321,182500,74078405,2985,2985,2985,2985,0
20250321,182400,74078405,2985,2985,2985,2985,0
20250321,182300,74078405,2985,2985,2985,2985,346
20250321,182200,74078405,2985,2985,2985,2985,0
20250321,182100,74078405,2985,2985,2985,2985,0
20250321,182000,74078405,2985,2985,2985,2985,0
20250321,181900,74078405,2985,2985,2985,2985,0
20250321,181800,74078405,2985,2985,2985,2985,0
20250321,181700,74078405,2985,2985,2985,2985,0
20250321,181600,74078405,2985,2985,2985,2985,0
20250321,181500,74078405,2985,2985,2985,2985,0
20250321,181400,74078405,2985,2985,2985,2985,0
20250321,181300,74078405,2985,2985,2985,2985,0
20250321,181200,74078405,2985,2985,2985,2985,0
20250321,181100,74078405,2985,2985,2985,2985,0
20250321,181000,74078405,2985,2985,2985,2985,0
20250321,180900,74078405,2985,2985,2985,2985,0
20250321,180800,74078405,2985,2985,2985,2985,0
20250321,180700,74078405,2985,2985,2985,2985,0
20250321,180600,74078405,2985,2985,2985,2985,0
20250321,180500,74078405,2985,2985,2985,2985,0
20250321,180400,74078405,2985,2985,2985,2985,0
20250321,180300,74078405,2985,2985,2985,2985,0
20250321,180200,74078405,2985,2985,2985,2985,0
20250321,180100,74078405,2985,2985,2985,2985,0
20250321,180000,74078405,2985,2985,2985,2985,0
20250321,175900,74078405,2985,2985,2985,2985,0
20250321,175800,74078405,2985,2985,2985,2985,0
20250321,175700,74078405,2985,2985,2985,2985,0
20250321,175600,74078405,2985,2985,2985,2985,0
20250321,175500,74078405,2985,2985,2985,2985,0
20250321,175400,74078405,2985,2985,2985,2985,0
20250321,175300,74078405,2985,2985,2985,2985,346
20250321,175200,74078405,2985,2985,2985,2985,0
20250321,175100,74078405,2985,2985,2985,2985,0
20250321,175000,74078405,2985,2985,2985,2985,0
20250321,174900,74078405,2985,2985,2985,2985,0
20250321,174800,74078405,2985,2985,2985,2985,0
20250321,174700,74078405,2985,2985,2985,2985,0
20250321,174600,74078405,2985,2985,2985,2985,0
20250321,174500,74078405,2985,2985,2985,2985,0
20250321,174400,74078405,2985,2985,2985,2985,0
20250321,174300,74078405,2985,2985,2985,2985,0
20250321,174200,74078405,2985,2985,2985,2985,0
20250321,174100,74078405,2985,2985,2985,2985,0
20250321,174000,74078405,2985,2985,2985,2985,0
20250321,173900,74078405,2985,2985,2985,2985,0
20250321,173800,74078405,2985,2985,2985,2985,0
20250321,173700,74078405,2985,2985,2985,2985,0
20250321,173600,74078405,2985,2985,2985,2985,0
20250321,173500,74078405,2985,2985,2985,2985,0
20250321,173400,74078405,2985,2985,2985,2985,0
20250321,173300,74078405,2985,2985,2985,2985,0
20250321,173200,74078405,2985,2985,2985,2985,0
20250321,173100,74078405,2985,2985,2985,2985,0
20250321,173000,74078405,2985,2985,2985,2985,0
20250321,172900,74078405,2985,2985,2985,2985,0
20250321,172800,74078405,2985,2985,2985,2985,0
20250321,172700,74078405,2985,2985,2985,2985,0
20250321,172600,74078405,2985,2985,2985,2985,0
20250321,172500,74078405,2985,2985,2985,2985,0
20250321,172400,74078405,2985,2985,2985,2985,0
20250321,172300,74078405,2985,2985,2985,2985,346
20250321,172200,74078405,2985,2985,2985,2985,0
20250321,172100,74078405,2985,2985,2985,2985,0
20250321,172000,74078405,2985,2985,2985,2985,0
20250321,171900,74078405,2985,2985,2985,2985,0
20250321,171800,74078405,2985,2985,2985,2985,0
20250321,171700,74078405,2985,2985,2985,2985,0
20250321,171600,74078405,2985,2985,2985,2985,0
20250321,171500,74078405,2985,2985,2985,2985,0
20250321,171400,74078405,2985,2985,2985,2985,0
20250321,171300,74078405,2985,2985,2985,2985,0
20250321,171200,74078405,2985,2985,2985,2985,0
20250321,171100,74078405,2985,2985,2985,2985,0
20250321,171000,74078405,2985,2985,2985,2985,0
20250321,170900,74078405,2985,2985,2985,2985,0
20250321,170800,74078405,2985,2985,2985,2985,0
20250321,170700,74078405,2985,2985,2985,2985,0
20250321,170600,74078405,2985,2985,2985,2985,0
20250321,170500,74078405,2985,2985,2985,2985,0
20250321,170400,74078405,2985,2985,2985,2985,0
20250321,170300,74078405,2985,2985,2985,2985,0
20250321,170200,74078405,2985,2985,2985,2985,0
20250321,170100,74078405,2985,2985,2985,2985,0
20250321,170000,74078405,2985,2985,2985,2985,0
20250321,165900,74078405,2985,2985,2985,2985,0
20250321,165800,74078405,2985,2985,2985,2985,0
20250321,165700,74078405,2985,2985,2985,2985,0
20250321,165600,74078405,2985,2985,2985,2985,0
20250321,165500,74078405,2985,2985,2985,2985,0
20250321,165400,74078405,2985,2985,2985,2985,0
20250321,165300,74078405,2985,2985,2985,2985,346
20250321,165200,74078405,2985,2985,2985,2985,0
20250321,165100,74078405,2985,2985,2985,2985,0
20250321,165000,74078405,2985,2985,2985,2985,0
20250321,164900,74078405,2985,2985,2985,2985,0
20250321,164800,74078405,2985,2985,2985,2985,0
20250321,164700,74078405,2985,2985,2985,2985,0
20250321,164600,74078405,2985,2985,2985,2985,0
20250321,164500,74078405,2985,2985,2985,2985,0
20250321,164400,74078405,2985,2985,2985,2985,0
20250321,164300,74078405,2985,2985,2985,2985,0
20250321,164200,74078405,2985,2985,2985,2985,0
20250321,164100,74078405,2985,2985,2985,2985,0
20250321,164000,74078405,2985,2985,2985,2985,0
20250321,163900,74078405,2985,2985,2985,2985,0
20250321,163800,74078405,2985,2985,2985,2985,0
20250321,163700,74078405,2985,2985,2985,2985,0
20250321,163600,74078405,2985,2985,2985,2985,0
20250321,163500,74078405,2985,2985,2985,2985,0
20250321,163400,74078405,2985,2985,2985,2985,0
20250321,163300,74078405,2985,2985,2985,2985,0
20250321,163200,74078405,2985,2985,2985,2985,0
20250321,163100,74078405,2985,2985,2985,2985,0
20250321,163000,74078405,2985,2985,2985,2985,0
20250321,162900,74078405,2985,2985,2985,2985,0
20250321,162800,74078405,2985,2985,2985,2985,0
20250321,162700,74078405,2985,2985,2985,2985,0
20250321,162600,74078405,2985,2985,2985,2985,0
20250321,162500,74078405,2985,2985,2985,2985,0
20250321,162400,74078405,2985,2985,2985,2985,0
20250321,162300,74078405,2985,2985,2985,2985,346
20250321,162200,74078405,2985,2985,2985,2985,0
20250321,162100,74078405,2985,2985,2985,2985,0
20250321,162000,74078405,2985,2985,2985,2985,0
20250321,161900,74078405,2985,2985,2985,2985,0
20250321,161800,74078405,2985,2985,2985,2985,0
20250321,161700,74078405,2985,2985,2985,2985,0
20250321,161600,74078405,2985,2985,2985,2985,0
20250321,161500,74078405,2985,2985,2985,2985,0
20250321,161400,74078405,2985,2985,2985,2985,0
20250321,161300,74078405,2985,2985,2985,2985,0
20250321,161200,74078405,2985,2985,2985,2985,0
20250321,161100,74078405,2985,2985,2985,2985,0
20250321,161000,74078405,2985,2985,2985,2985,0
20250321,160900,74078405,2985,2985,2985,2985,0
20250321,160800,74078405,2985,2985,2985,2985,0
20250321,160700,74078405,2985,2985,2985,2985,0
20250321,160600,74078405,2985,2985,2985,2985,0
20250321,160500,74078405,2985,2985,2985,2985,0
20250321,160400,74078405,2985,2985,2985,2985,0
20250321,160300,74078405,2985,2985,2985,2985,0
20250321,160200,74078405,2985,2985,2985,2985,0
20250321,160100,74078405,2985,2985,2985,2985,0
20250321,160000,74078405,2985,2985,2985,2985,0
20250321,155900,74078405,2985,2985,2985,2985,0
20250321,155800,74078405,2985,2985,2985,2985,0
20250321,155700,74078405,2985,2985,2985,2985,0
20250321,155600,74078405,2985,2985,2985,2985,0
20250321,155500,74078405,2985,2985,2985,2985,0
20250321,155400,74078405,2985,2985,2985,2985,0
20250321,155300,74078405,2985,2985,2985,2985,346
20250321,155200,74078405,2985,2985,2985,2985,0
20250321,155100,74078405,2985,2985,2985,2985,0
20250321,155000,74078405,2985,2985,2985,2985,0
20250321,154900,74078405,2985,2985,2985,2985,0
20250321,154800,74078405,2985,2985,2985,2985,0
20250321,154700,74078405,2985,2985,2985,2985,0
20250321,154600,74078405,2985,2985,2985,2985,0
20250321,154500,74078405,2985,2985,2985,2985,0
20250321,154400,74078405,2985,2985,2985,2985,0
20250321,154300,74078405,2985,2985,2985,2985,0
20250321,154200,74078405,2985,2985,2985,2985,0
20250321,154100,74078405,2985,2985,2985,2985,0
20250321,154000,74078405,2985,2985,2985,2985,0
20250321,153900,74078405,2985,2985,2985,2985,0
20250321,153800,74078405,2985,2985,2985,2985,0
20250321,153700,74078405,2985,2985,2985,2985,0
20250321,153600,74078405,2985,2985,2985,2985,0
20250321,153500,74078405,2985,2985,2985,2985,0
20250321,153400,74078405,2985,2985,2985,2985,0
20250321,153300,74078405,2985,2985,2985,2985,0
20250321,153200,74078405,2985,2985,2985,2985,0
20250321,153100,74078405,2985,2985,2985,2985,0
20250321,153000,74078405,2985,2985,2985,2985,346
20250321,152900,73045595,2965,2965,2965,2965,0
20250321,152800,73045595,2965,2965,2965,2965,0
20250321,152700,73045595,2965,2965,2965,2965,0
20250321,152600,73045595,2965,2965,2965,2965,0
20250321,152500,73045595,2965,2965,2965,2965,0
20250321,152400,73045595,2965,2965,2965,2965,0
20250321,152300,73045595,2965,2965,2965,2965,0
20250321,152200,73045595,2965,2965,2965,2965,0
20250321,152100,73045595,2965,2965,2965,2965,0
20250321,152000,73045595,2965,2965,2965,2965,0
20250321,151900,73045595,2965,2965,2965,2965,0
20250321,151800,73045595,2965,2965,2965,2965,0
20250321,151700,73045595,2965,2965,2965,2965,0
20250321,151600,73045595,2965,2965,2965,2965,0
20250321,151500,73045595,2965,2965,2965,2965,0
20250321,151400,73045595,2965,2965,2965,2965,1
20250321,151300,73042630,2965,2965,2965,2965,0
20250321,151200,73042630,2965,2965,2965,2965,0
20250321,151100,73042630,2965,2965,2965,2965,0
20250321,151000,73042630,2965,2965,2965,2965,1
20250321,150900,73039665,2965,2965,2965,2965,0
20250321,150800,73039665,2965,2965,2965,2965,0
20250321,150700,73039665,2965,2965,2965,2965,1
20250321,150600,73036700,2965,2965,2965,2965,1
20250321,150500,73033735,2965,2965,2965,2965,1
20250321,150400,73030770,2965,2965,2965,2965,0
20250321,150300,73030770,2965,2965,2965,2965,1
20250321,150200,73027805,2965,2965,2965,2965,1
20250321,150100,73024840,2965,2965,2965,2965,1
20250321,150000,73021875,2965,2965,2965,2965,0
20250321,145900,73021875,2965,2965,2965,2965,0
20250321,145800,73021875,2965,2965,2965,2965,2
20250321,145700,73015945,2965,2965,2965,2965,0
20250321,145600,73015945,2965,2965,2965,2965,1
20250321,145500,73012980,2965,2965,2965,2965,0
20250321,145400,73012980,2965,2965,2965,2965,2
20250321,145300,73007050,2965,2965,2965,2965,0
20250321,145200,73007050,2965,2965,2965,2965,1
20250321,145100,73004085,2965,2965,2965,2965,0
20250321,145000,73004085,2965,2975,2985,2965,842
20250321,144900,70491235,2965,2965,2965,2965,1
20250321,144800,70488270,2965,2965,2965,2965,0
20250321,144700,70488270,2965,2965,2965,2965,1
20250321,144600,70485305,2975,2965,2975,2965,8
20250321,144500,70461555,2965,2965,2965,2965,1
20250321,144400,70458590,2965,2965,2965,2965,0
20250321,144300,70458590,2965,2965,2965,2965,1
20250321,144200,70455625,2965,2965,2965,2965,2
20250321,144100,70449695,2965,2965,2965,2965,0
20250321,144000,70449695,2965,2965,2965,2965,1
20250321,143900,70446730,2965,2965,2965,2965,0
20250321,143800,70446730,2965,2965,2975,2965,4
20250321,143700,70434850,2975,2975,2975,2975,2
20250321,143600,70428900,2965,2975,2975,2965,3
20250321,143500,70419985,2960,2960,2960,2960,0
20250321,143400,70419985,2960,2960,2960,2960,2
20250321,143300,70414065,2975,2975,2975,2975,0
20250321,143200,70414065,2975,2960,2975,2960,3
20250321,143100,70405155,2975,2975,2975,2975,1
20250321,143000,70402180,2960,2960,2960,2960,1
20250321,142900,70399220,2960,2960,2960,2960,1
20250321,142800,70396260,2960,2960,2960,2960,0
20250321,142700,70396260,2960,2960,2960,2960,1
20250321,142600,70393300,2960,2960,2960,2960,1
20250321,142500,70390340,2960,2960,2960,2960,1
20250321,142400,70387380,2960,2960,2960,2960,0
20250321,142300,70387380,2960,2960,2960,2960,1
20250321,142200,70384420,2960,2960,2960,2960,1
20250321,142100,70381460,2960,2960,2960,2960,0
20250321,142000,70381460,2960,2960,2960,2960,1
20250321,141900,70378500,2960,2960,2960,2960,0
20250321,141800,70378500,2960,2960,2960,2960,2
20250321,141700,70372580,2975,2975,2975,2975,1
20250321,141600,70369605,2960,2960,2960,2960,1
20250321,141500,70366645,2960,2960,2960,2960,0
20250321,141400,70366645,2960,2960,2960,2960,2
20250321,141300,70360725,2960,2960,2960,2960,0
20250321,141200,70360725,2960,2960,2960,2960,0
20250321,141100,70360725,2960,2960,2960,2960,1
20250321,141000,70357765,2960,2960,2960,2960,1
20250321,140900,70354805,2975,2960,2975,2960,2
20250321,140800,70348870,2975,2960,2975,2960,3
20250321,140700,70339975,2960,2960,2960,2960,1
20250321,140600,70337015,2960,2965,2965,2960,101
20250321,140500,70037940,2965,2965,2965,2965,3
20250321,140400,70029045,2965,2965,2965,2965,0
20250321,140300,70029045,2965,2965,2965,2965,0
20250321,140200,70029045,2965,2965,2965,2965,2
20250321,140100,70023115,2970,2970,2970,2970,4
20250321,140000,70011235,2965,2965,2965,2965,1
20250321,135900,70008270,2965,2965,2965,2965,0
20250321,135800,70008270,2965,2965,2965,2965,2
20250321,135700,70002340,2975,2975,2975,2975,1
20250321,135600,69999365,2965,2965,2965,2965,1
20250321,135500,69996400,2965,2965,2965,2965,0
20250321,135400,69996400,2965,2975,2975,2965,10
20250321,135300,69966660,2970,2960,2970,2960,3
20250321,135200,69957770,2960,2960,2960,2960,1771
20250321,135100,64715610,2960,2960,2960,2960,1
20250321,135000,64712650,2960,2960,2960,2960,1
20250321,134900,64709690,2960,2960,2960,2960,1
20250321,134800,64706730,2960,2960,2960,2960,0
20250321,134700,64706730,2960,2960,2960,2960,1
20250321,134600,64703770,2960,2960,2960,2960,1
20250321,134500,64700810,2960,2960,2960,2960,0
20250321,134400,64700810,2960,2960,2960,2960,1
20250321,134300,64697850,2960,2965,2965,2960,2545
20250321,134200,57162295,2965,2965,2965,2965,2
20250321,134100,57156365,2965,2965,2965,2965,0
20250321,134000,57156365,2965,2965,2965,2965,1
20250321,133900,57153400,2965,2965,2965,2965,0
20250321,133800,57153400,2965,2965,2965,2965,2
20250321,133700,57147470,2965,2965,2965,2965,0
20250321,133600,57147470,2965,2965,2965,2965,1
20250321,133500,57144505,2965,2965,2965,2965,0
20250321,133400,57144505,2965,2965,2965,2965,1
20250321,133300,57141540,2965,2965,2965,2965,1
20250321,133200,57138575,2965,2965,2965,2965,0
20250321,133100,57138575,2965,2965,2965,2965,1
20250321,133000,57135610,2965,2965,2965,2965,1
20250321,132900,57132645,2965,2965,2965,2965,1
20250321,132800,57129680,2965,2965,2965,2965,0
20250321,132700,57129680,2965,2965,2965,2965,1
20250321,132600,57126715,2965,2965,2965,2965,1
20250321,132500,57123750,2965,2965,2965,2965,0
20250321,132400,57123750,2965,2965,2965,2965,9
20250321,132300,57097065,2965,2965,2965,2965,12
20250321,132200,57061485,2965,2965,2965,2965,2
20250321,132100,57055555,2975,2975,2975,2975,15
20250321,132000,57010930,2965,2965,2965,2965,1
20250321,131900,57007965,2975,2975,2975,2975,0
20250321,131800,57007965,2975,2965,2975,2965,6
20250321,131700,56990165,2965,2965,2965,2965,0
20250321,131600,56990165,2965,2965,2965,2965,0
20250321,131500,56990165,2965,2965,2965,2965,1
20250321,131400,56987200,2965,2965,2965,2965,1
20250321,131300,56984235,2965,2965,2965,2965,1
20250321,131200,56981270,2965,2965,2965,2965,0
20250321,131100,56981270,2965,2965,2965,2965,1
20250321,131000,56978305,2965,2965,2965,2965,1
20250321,130900,56975340,2965,2965,2965,2965,1
20250321,130800,56972375,2965,2965,2965,2965,0
20250321,130700,56972375,2965,2965,2965,2965,0
20250321,130600,56972375,2965,2975,2975,2965,3
20250321,130500,56963470,2965,2965,2965,2965,0
20250321,130400,56963470,2965,2965,2965,2965,1
20250321,130300,56960505,2965,2965,2965,2965,0
20250321,130200,56960505,2965,2965,2965,2965,2
20250321,130100,56954575,2965,2965,2965,2965,0
20250321,130000,56954575,2965,2965,2965,2965,8
20250321,125900,56930855,2965,2965,2965,2965,0
20250321,125800,56930855,2965,2965,2965,2965,9
20250321,125700,56904170,2965,2965,2965,2965,8
20250321,125600,56880450,2975,2965,2975,2965,14
20250321,125500,56838920,2965,2965,2965,2965,9
20250321,125400,56812235,2965,2965,2965,2965,418
20250321,125300,55572865,2965,2965,2965,2965,7
20250321,125200,55552110,2965,2965,2965,2965,1
20250321,125100,55549145,2965,2965,2965,2965,9
20250321,125000,55522460,2965,2965,2965,2965,8
20250321,124900,55498740,2965,2965,2965,2965,8
20250321,124800,55475020,2965,2965,2965,2965,8
20250321,124700,55451300,2965,2965,2965,2965,7
20250321,124600,55430545,2965,2965,2965,2965,9
20250321,124500,55403860,2965,2965,2965,2965,0
20250321,124400,55403860,2965,2965,2965,2965,83
20250321,124300,55157765,2965,2975,2975,2965,9
20250321,124200,55131060,2965,2965,2965,2965,10
20250321,124100,55101410,2965,2965,2965,2965,7
20250321,124000,55080655,2965,2965,2965,2965,8
20250321,123900,55056935,2975,2965,2975,2965,14
20250321,123800,55015365,2975,2975,2975,2965,28
20250321,123700,54932075,2965,2965,2965,2965,8
20250321,123600,54908355,2965,2965,2965,2965,7
20250321,123500,54887600,2965,2965,2965,2965,8
20250321,123400,54863880,2965,2965,2965,2965,8
20250321,123300,54840160,2965,2965,2965,2965,8
20250321,123200,54816440,2965,2965,2965,2965,8
20250321,123100,54792720,2965,2965,2965,2965,1
20250321,123000,54789755,2970,2965,2970,2965,8
20250321,122900,54766000,2965,2965,2965,2965,7
20250321,122800,54745245,2965,2965,2965,2965,9
20250321,122700,54718560,2970,2970,2970,2970,7
20250321,122600,54697770,2975,2970,2975,2970,25
20250321,122500,54623440,2970,2970,2970,2970,8
20250321,122400,54599680,2970,2970,2970,2970,1
20250321,122300,54596710,2970,2970,2975,2970,107
20250321,122200,54278895,2965,2965,2965,2965,10
20250321,122100,54249245,2965,2970,2970,2965,407
20250321,122000,53040615,2970,2970,2970,2970,7
20250321,121900,53019825,2970,2970,2970,2970,8
20250321,121800,52996065,2970,2970,2970,2970,8
20250321,121700,52972305,2975,2975,2975,2975,153
20250321,121600,52517130,2970,2970,2970,2970,7
20250321,121500,52496340,2970,2970,2985,2970,10
20250321,121400,52466625,2970,2970,2970,2970,8
20250321,121300,52442865,2985,2980,2985,2980,21
20250321,121200,52380220,2980,2980,2980,2980,8
20250321,121100,52356380,2980,2980,2980,2980,7
20250321,121000,52335520,2980,2990,2990,2980,3
20250321,120900,52326570,2980,2990,2990,2980,8
20250321,120800,52302720,2970,2970,2970,2970,9
20250321,120700,52275990,2970,2970,2970,2970,7
20250321,120600,52255200,2970,2970,2970,2970,10
20250321,120500,52225500,2970,2970,2970,2970,7
20250321,120400,52204710,2970,2970,2970,2970,8
20250321,120300,52180950,2970,2970,2970,2970,0
20250321,120200,52180950,2970,2970,2970,2970,10
20250321,120100,52151250,2970,2970,2970,2970,7
20250321,120000,52130460,2970,2975,2975,2970,6
20250321,115900,52112630,2975,2975,2975,2975,9
20250321,115800,52085855,2975,2975,2975,2975,8
20250321,115700,52062055,2975,2975,2975,2975,8
20250321,115600,52038255,2990,2985,2990,2985,3
20250321,115500,52029295,2975,2980,2980,2975,9
20250321,115400,52002500,2980,2980,2980,2980,8
20250321,115300,51978660,2985,2985,2985,2985,6
20250321,115200,51960750,2990,2985,2990,2985,10
20250321,115100,51930890,2995,2980,2995,2980,29
20250321,115000,51844215,2980,2975,2995,2975,11
20250321,114900,51811465,2995,2990,2995,2990,1000
20250321,114800,48820155,2975,2985,2990,2975,13
20250321,114700,48781425,2975,2990,2995,2975,12
20250321,114600,48745645,2975,2985,3000,2970,1011
20250321,114500,45716630,2980,2970,2980,2970,27
20250321,114400,45636240,2970,2970,2970,2970,8
20250321,114300,45612480,2970,2970,2970,2970,8
20250321,114200,45588720,2970,2970,2970,2970,1
20250321,114100,45585750,2970,2970,2970,2970,7
20250321,114000,45564960,2970,2970,2970,2970,7
20250321,113900,45544170,2970,2970,2970,2970,9
20250321,113800,45517440,2970,2970,2970,2970,8
20250321,113700,45493680,2970,2970,2970,2970,8
20250321,113600,45469920,2970,2970,2970,2970,8
20250321,113500,45446160,2970,2970,2970,2970,1
20250321,113400,45443190,2970,2970,2970,2970,8
20250321,113300,45419430,2970,2985,2985,2970,9
20250321,113200,45392685,2970,2970,2970,2970,8
20250321,113100,45368925,2970,2970,2970,2970,318
20250321,113000,44424465,2970,2975,2975,2970,10
20250321,112900,44394750,2975,2975,2975,2975,7
20250321,112800,44373925,2975,2975,2975,2975,1
20250321,112700,44370950,2975,2975,2975,2975,7
20250321,112600,44350125,2975,2975,2975,2975,10
20250321,112500,44320375,2975,2975,2975,2975,7
20250321,112400,44299550,2970,2970,2970,2970,7
20250321,112300,44278760,2970,2970,2970,2970,8
20250321,112200,44255000,2970,2970,2970,2970,8
20250321,112100,44231240,2970,2970,2970,2970,1
20250321,112000,44228270,2970,2970,2970,2970,7
20250321,111900,44207480,2970,2970,2985,2970,11
20250321,111800,44174780,2970,2970,2970,2970,8
20250321,111700,44151020,2970,2970,2970,2970,9
20250321,111600,44124290,2965,2965,2965,2965,7
20250321,111500,44103535,2960,2960,2960,2960,7
20250321,111400,44082815,2960,2965,2965,2960,402
20250321,111300,42890890,2965,2965,2965,2965,8
20250321,111200,42867170,2965,2965,2965,2965,8
20250321,111100,42843450,2965,2965,2965,2965,7
20250321,111000,42822695,2965,2965,2965,2965,10
20250321,110900,42793045,2965,2965,2965,2965,7
20250321,110800,42772290,2965,2965,2965,2965,8
20250321,110700,42748570,2965,2965,2965,2965,0
20250321,110600,42748570,2965,2965,2965,2965,10
20250321,110500,42718920,2965,2965,2965,2965,7
20250321,110400,42698165,2985,2985,2985,2965,14
20250321,110300,42656615,2970,2965,2970,2965,7
20250321,110200,42635855,2965,2965,2965,2965,8
20250321,110100,42612135,2965,2965,2965,2965,9
20250321,110000,42585450,2965,2965,2965,2965,0
20250321,105900,42585450,2965,2965,2965,2965,8
20250321,105800,42561730,2965,2965,2965,2965,8
20250321,105700,42538010,2965,2965,2965,2965,9
20250321,105600,42511325,2965,2965,2965,2965,7
20250321,105500,42490570,2985,2965,2985,2965,8
20250321,105400,42466830,2965,2970,2970,2965,15
20250321,105300,42422315,2970,2970,2970,2970,0
20250321,105200,42422315,2970,2970,2970,2970,8
20250321,105100,42398555,2970,2970,2970,2970,7
20250321,105000,42377765,2970,2970,2970,2970,10
20250321,104900,42348065,2970,2970,2970,2970,7
20250321,104800,42327275,2970,2970,2970,2970,9
20250321,104700,42300545,2970,2970,2970,2970,7
20250321,104600,42279755,2970,2970,2970,2970,1
20250321,104500,42276785,2970,2970,2970,2970,8
20250321,104400,42253025,2970,2970,2970,2970,7
20250321,104300,42232235,2970,2970,2970,2970,8
20250321,104200,42208475,2970,2970,2970,2970,8
20250321,104100,42184715,2970,2970,2970,2970,9
20250321,104000,42157985,2985,2970,2985,2970,8
20250321,103900,42134210,2965,2965,2965,2965,3
20250321,103800,42125315,2965,2965,2965,2965,6
20250321,103700,42107525,2965,2970,2970,2965,8
20250321,103600,42083780,2970,2970,2970,2970,8
20250321,103500,42060020,2970,2970,2970,2970,8
20250321,103400,42036260,2970,2970,2970,2970,9
20250321,103300,42009530,2970,2970,2970,2970,7
20250321,103200,41988740,2985,2970,2985,2970,9
20250321,103100,41961980,2970,2970,2970,2970,5
20250321,103000,41947130,2970,2970,2970,2970,9
20250321,102900,41920400,2970,2970,2970,2970,7
20250321,102800,41899610,2970,2970,2970,2970,8
20250321,102700,41875850,2970,2970,2970,2970,8
20250321,102600,41852090,2970,2970,2970,2970,8
20250321,102500,41828330,2970,2970,2970,2970,8
20250321,102400,41804570,2985,2970,2985,2970,3
20250321,102300,41795645,2970,2970,2970,2970,6
20250321,102200,41777825,2970,2970,2970,2970,8
20250321,102100,41754065,2970,2970,2970,2970,9
20250321,102000,41727335,2970,2970,2970,2970,7
20250321,101900,41706545,2985,2970,2985,2970,21
20250321,101800,41644095,2985,2970,2985,2970,13
20250321,101700,41605470,2970,2970,2970,2970,7
20250321,101600,41584680,2970,2970,2970,2970,4
20250321,101500,41572800,2970,2970,2970,2970,5
20250321,101400,41557950,2970,2970,2970,2970,8
20250321,101300,41534190,2970,2970,2970,2970,7
20250321,101200,41513400,2985,2970,2985,2970,11
20250321,101100,41480700,2985,2970,2985,2970,9
20250321,101000,41453940,2985,2975,2985,2970,109
20250321,100900,41129665,2985,2975,2985,2975,20
20250321,100800,41070145,2980,2985,2985,2980,6
20250321,100700,41052260,2980,2980,2980,2980,8
20250321,100600,41028420,2980,2985,2985,2980,29
20250321,100500,40941905,2990,2990,2990,2990,0
20250321,100400,40941905,2990,2990,2990,2990,0
20250321,100300,40941905,2990,2990,2990,2990,0
20250321,100200,40941905,2990,2990,2990,2990,0
20250321,100100,40941905,2990,2990,2990,2990,0
20250321,100000,40941905,2990,2990,2990,2990,0
20250321,095900,40941905,2990,2990,2990,2990,0
20250321,095800,40941905,2990,2990,2990,2990,5
20250321,095700,40926955,2995,2995,2995,2995,0
20250321,095600,40926955,2995,2995,2995,2995,0
20250321,095500,40926955,2995,2995,2995,2995,0
20250321,095400,40926955,2995,2995,2995,2995,0
20250321,095300,40926955,2995,2995,2995,2995,0
20250321,095200,40926955,2995,2995,2995,2995,0
20250321,095100,40926955,2995,2995,2995,2995,302
20250321,095000,40022465,2990,2990,2990,2990,171
20250321,094900,39511175,2980,2990,2990,2980,18
20250321,094800,39457515,2985,2985,2985,2985,132
20250321,094700,39063495,2985,2985,2985,2985,1
20250321,094600,39060510,2975,2975,2975,2975,725
20250321,094500,36903635,2985,2975,2985,2975,279
20250321,094400,36073570,2975,2975,2975,2975,0
20250321,094300,36073570,2975,2975,2975,2975,0
20250321,094200,36073570,2975,2975,2975,2975,1
20250321,094100,36070595,2975,2975,2975,2975,15
20250321,094000,36025970,2975,2975,2975,2975,0
20250321,093900,36025970,2975,2975,2975,2975,0
20250321,093800,36025970,2975,2975,2975,2975,0
20250321,093700,36025970,2975,2975,2975,2975,0
20250321,093600,36025970,2975,2975,2975,2975,0
20250321,093500,36025970,2975,2975,2975,2975,0
20250321,093400,36025970,2975,2975,2975,2975,0
20250321,093300,36025970,2975,2975,2975,2975,0
20250321,093200,36025970,2975,2975,2975,2975,0
20250321,093100,36025970,2975,2960,2975,2960,112
20250321,093000,35694390,2970,2970,2970,2970,470
20250321,092900,34298490,2980,2980,2980,2980,0
20250321,092800,34298490,2980,2980,2980,2980,0
20250321,092700,34298490,2980,2980,2980,2980,0
20250321,092600,34298490,2980,2980,2980,2980,0
20250321,092500,34298490,2980,2980,2980,2980,0
20250321,092400,34298490,2980,2980,2980,2980,0
20250321,092300,34298490,2980,2980,2980,2980,0
20250321,092200,34298490,2980,2980,2980,2980,0
20250321,092100,34298490,2980,2980,2980,2980,0
20250321,092000,34298490,2980,2980,2980,2980,0
20250321,091900,34298490,2980,2980,2980,2980,0
20250321,091800,34298490,2980,2980,2980,2980,0
20250321,091700,34298490,2980,2980,2980,2980,1
20250321,091600,34295510,2955,2955,2955,2955,0
20250321,091500,34295510,2955,2960,2960,2955,137
20250321,091400,33890335,2960,2990,2990,2950,5116
20250321,091300,18725830,2995,2995,2995,2995,24
20250321,091200,18653950,2995,2990,2995,2990,281
20250321,091100,17813410,2995,2995,2995,2995,15
20250321,091000,17768485,2995,2995,2995,2995,0
20250321,090900,17768485,2995,2995,2995,2995,16
20250321,090800,17720565,3000,3000,3000,3000,0
20250321,090700,17720565,3000,3000,3000,3000,0
20250321,090600,17720565,3000,3000,3000,3000,2541
20250321,090500,10097565,3000,2995,3000,2995,2100
20250321,090400,3797780,3000,3000,3000,3000,270
20250321,090300,2987780,2970,3005,3005,2970,358
20250321,090200,1923790,3010,3010,3010,3010,0
20250321,090100,1923790,3010,2985,3010,2970,421
20250321,090000,662260,2985,2965,2985,2965,223