KissMeData/080010/min/candle-20250306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250306,195700,33446610,5360,5360,5360,5360,1266
20250306,195600,33446610,5360,5360,5360,5360,0
20250306,195500,33446610,5360,5360,5360,5360,0
20250306,195400,33446610,5360,5360,5360,5360,0
20250306,195300,33446610,5360,5360,5360,5360,0
20250306,195200,33446610,5360,5360,5360,5360,0
20250306,195100,33446610,5360,5360,5360,5360,0
20250306,195000,33446610,5360,5360,5360,5360,0
20250306,194900,33446610,5360,5360,5360,5360,0
20250306,194800,33446610,5360,5360,5360,5360,0
20250306,194700,33446610,5360,5360,5360,5360,0
20250306,194600,33446610,5360,5360,5360,5360,0
20250306,194500,33446610,5360,5360,5360,5360,0
20250306,194400,33446610,5360,5360,5360,5360,0
20250306,194300,33446610,5360,5360,5360,5360,0
20250306,194200,33446610,5360,5360,5360,5360,0
20250306,194100,33446610,5360,5360,5360,5360,0
20250306,194000,33446610,5360,5360,5360,5360,0
20250306,193900,33446610,5360,5360,5360,5360,0
20250306,193800,33446610,5360,5360,5360,5360,0
20250306,193700,33446610,5360,5360,5360,5360,0
20250306,193600,33446610,5360,5360,5360,5360,0
20250306,193500,33446610,5360,5360,5360,5360,0
20250306,193400,33446610,5360,5360,5360,5360,0
20250306,193300,33446610,5360,5360,5360,5360,0
20250306,193200,33446610,5360,5360,5360,5360,0
20250306,193100,33446610,5360,5360,5360,5360,0
20250306,193000,33446610,5360,5360,5360,5360,0
20250306,192900,33446610,5360,5360,5360,5360,0
20250306,192800,33446610,5360,5360,5360,5360,0
20250306,192700,33446610,5360,5360,5360,5360,1266
20250306,192600,33446610,5360,5360,5360,5360,0
20250306,192500,33446610,5360,5360,5360,5360,0
20250306,192400,33446610,5360,5360,5360,5360,0
20250306,192300,33446610,5360,5360,5360,5360,0
20250306,192200,33446610,5360,5360,5360,5360,0
20250306,192100,33446610,5360,5360,5360,5360,0
20250306,192000,33446610,5360,5360,5360,5360,0
20250306,191900,33446610,5360,5360,5360,5360,0
20250306,191800,33446610,5360,5360,5360,5360,0
20250306,191700,33446610,5360,5360,5360,5360,0
20250306,191600,33446610,5360,5360,5360,5360,0
20250306,191500,33446610,5360,5360,5360,5360,0
20250306,191400,33446610,5360,5360,5360,5360,0
20250306,191300,33446610,5360,5360,5360,5360,0
20250306,191200,33446610,5360,5360,5360,5360,0
20250306,191100,33446610,5360,5360,5360,5360,0
20250306,191000,33446610,5360,5360,5360,5360,0
20250306,190900,33446610,5360,5360,5360,5360,0
20250306,190800,33446610,5360,5360,5360,5360,0
20250306,190700,33446610,5360,5360,5360,5360,0
20250306,190600,33446610,5360,5360,5360,5360,0
20250306,190500,33446610,5360,5360,5360,5360,0
20250306,190400,33446610,5360,5360,5360,5360,0
20250306,190300,33446610,5360,5360,5360,5360,0
20250306,190200,33446610,5360,5360,5360,5360,0
20250306,190100,33446610,5360,5360,5360,5360,0
20250306,190000,33446610,5360,5360,5360,5360,0
20250306,185900,33446610,5360,5360,5360,5360,0
20250306,185800,33446610,5360,5360,5360,5360,0
20250306,185700,33446610,5360,5360,5360,5360,1266
20250306,185600,33446610,5360,5360,5360,5360,0
20250306,185500,33446610,5360,5360,5360,5360,0
20250306,185400,33446610,5360,5360,5360,5360,0
20250306,185300,33446610,5360,5360,5360,5360,0
20250306,185200,33446610,5360,5360,5360,5360,0
20250306,185100,33446610,5360,5360,5360,5360,0
20250306,185000,33446610,5360,5360,5360,5360,0
20250306,184900,33446610,5360,5360,5360,5360,0
20250306,184800,33446610,5360,5360,5360,5360,0
20250306,184700,33446610,5360,5360,5360,5360,0
20250306,184600,33446610,5360,5360,5360,5360,0
20250306,184500,33446610,5360,5360,5360,5360,0
20250306,184400,33446610,5360,5360,5360,5360,0
20250306,184300,33446610,5360,5360,5360,5360,0
20250306,184200,33446610,5360,5360,5360,5360,0
20250306,184100,33446610,5360,5360,5360,5360,0
20250306,184000,33446610,5360,5360,5360,5360,0
20250306,183900,33446610,5360,5360,5360,5360,0
20250306,183800,33446610,5360,5360,5360,5360,0
20250306,183700,33446610,5360,5360,5360,5360,0
20250306,183600,33446610,5360,5360,5360,5360,0
20250306,183500,33446610,5360,5360,5360,5360,0
20250306,183400,33446610,5360,5360,5360,5360,0
20250306,183300,33446610,5360,5360,5360,5360,0
20250306,183200,33446610,5360,5360,5360,5360,0
20250306,183100,33446610,5360,5360,5360,5360,0
20250306,183000,33446610,5360,5360,5360,5360,0
20250306,182900,33446610,5360,5360,5360,5360,0
20250306,182800,33446610,5360,5360,5360,5360,0
20250306,182700,33446610,5360,5360,5360,5360,1266
20250306,182600,33446610,5360,5360,5360,5360,0
20250306,182500,33446610,5360,5360,5360,5360,0
20250306,182400,33446610,5360,5360,5360,5360,0
20250306,182300,33446610,5360,5360,5360,5360,0
20250306,182200,33446610,5360,5360,5360,5360,0
20250306,182100,33446610,5360,5360,5360,5360,0
20250306,182000,33446610,5360,5360,5360,5360,0
20250306,181900,33446610,5360,5360,5360,5360,0
20250306,181800,33446610,5360,5360,5360,5360,0
20250306,181700,33446610,5360,5360,5360,5360,0
20250306,181600,33446610,5360,5360,5360,5360,0
20250306,181500,33446610,5360,5360,5360,5360,0
20250306,181400,33446610,5360,5360,5360,5360,0
20250306,181300,33446610,5360,5360,5360,5360,0
20250306,181200,33446610,5360,5360,5360,5360,0
20250306,181100,33446610,5360,5360,5360,5360,0
20250306,181000,33446610,5360,5360,5360,5360,0
20250306,180900,33446610,5360,5360,5360,5360,0
20250306,180800,33446610,5360,5360,5360,5360,0
20250306,180700,33446610,5360,5360,5360,5360,0
20250306,180600,33446610,5360,5360,5360,5360,0
20250306,180500,33446610,5360,5360,5360,5360,0
20250306,180400,33446610,5360,5360,5360,5360,0
20250306,180300,33446610,5360,5360,5360,5360,0
20250306,180200,33446610,5360,5360,5360,5360,0
20250306,180100,33446610,5360,5360,5360,5360,0
20250306,180000,33446610,5360,5360,5360,5360,0
20250306,175900,33446610,5360,5360,5360,5360,0
20250306,175800,33446610,5360,5360,5360,5360,0
20250306,175700,33446610,5360,5360,5360,5360,1266
20250306,175600,33446610,5360,5360,5360,5360,0
20250306,175500,33446610,5360,5360,5360,5360,0
20250306,175400,33446610,5360,5360,5360,5360,0
20250306,175300,33446610,5360,5360,5360,5360,0
20250306,175200,33446610,5360,5360,5360,5360,0
20250306,175100,33446610,5360,5360,5360,5360,0
20250306,175000,33446610,5360,5360,5360,5360,0
20250306,174900,33446610,5360,5360,5360,5360,0
20250306,174800,33446610,5360,5360,5360,5360,0
20250306,174700,33446610,5360,5360,5360,5360,0
20250306,174600,33446610,5360,5360,5360,5360,0
20250306,174500,33446610,5360,5360,5360,5360,0
20250306,174400,33446610,5360,5360,5360,5360,0
20250306,174300,33446610,5360,5360,5360,5360,0
20250306,174200,33446610,5360,5360,5360,5360,0
20250306,174100,33446610,5360,5360,5360,5360,0
20250306,174000,33446610,5360,5360,5360,5360,0
20250306,173900,33446610,5360,5360,5360,5360,0
20250306,173800,33446610,5360,5360,5360,5360,0
20250306,173700,33446610,5360,5360,5360,5360,0
20250306,173600,33446610,5360,5360,5360,5360,0
20250306,173500,33446610,5360,5360,5360,5360,0
20250306,173400,33446610,5360,5360,5360,5360,0
20250306,173300,33446610,5360,5360,5360,5360,0
20250306,173200,33446610,5360,5360,5360,5360,0
20250306,173100,33446610,5360,5360,5360,5360,0
20250306,173000,33446610,5360,5360,5360,5360,0
20250306,172900,33446610,5360,5360,5360,5360,0
20250306,172800,33446610,5360,5360,5360,5360,0
20250306,172700,33446610,5360,5360,5360,5360,1266
20250306,172600,33446610,5360,5360,5360,5360,0
20250306,172500,33446610,5360,5360,5360,5360,0
20250306,172400,33446610,5360,5360,5360,5360,0
20250306,172300,33446610,5360,5360,5360,5360,0
20250306,172200,33446610,5360,5360,5360,5360,0
20250306,172100,33446610,5360,5360,5360,5360,0
20250306,172000,33446610,5360,5360,5360,5360,0
20250306,171900,33446610,5360,5360,5360,5360,0
20250306,171800,33446610,5360,5360,5360,5360,0
20250306,171700,33446610,5360,5360,5360,5360,0
20250306,171600,33446610,5360,5360,5360,5360,0
20250306,171500,33446610,5360,5360,5360,5360,0
20250306,171400,33446610,5360,5360,5360,5360,0
20250306,171300,33446610,5360,5360,5360,5360,0
20250306,171200,33446610,5360,5360,5360,5360,0
20250306,171100,33446610,5360,5360,5360,5360,0
20250306,171000,33446610,5360,5360,5360,5360,0
20250306,170900,33446610,5360,5360,5360,5360,0
20250306,170800,33446610,5360,5360,5360,5360,0
20250306,170700,33446610,5360,5360,5360,5360,0
20250306,170600,33446610,5360,5360,5360,5360,0
20250306,170500,33446610,5360,5360,5360,5360,0
20250306,170400,33446610,5360,5360,5360,5360,0
20250306,170300,33446610,5360,5360,5360,5360,0
20250306,170200,33446610,5360,5360,5360,5360,0
20250306,170100,33446610,5360,5360,5360,5360,0
20250306,170000,33446610,5360,5360,5360,5360,0
20250306,165900,33446610,5360,5360,5360,5360,0
20250306,165800,33446610,5360,5360,5360,5360,0
20250306,165700,33446610,5360,5360,5360,5360,1266
20250306,165600,33446610,5360,5360,5360,5360,0
20250306,165500,33446610,5360,5360,5360,5360,0
20250306,165400,33446610,5360,5360,5360,5360,0
20250306,165300,33446610,5360,5360,5360,5360,0
20250306,165200,33446610,5360,5360,5360,5360,0
20250306,165100,33446610,5360,5360,5360,5360,0
20250306,165000,33446610,5360,5360,5360,5360,0
20250306,164900,33446610,5360,5360,5360,5360,0
20250306,164800,33446610,5360,5360,5360,5360,0
20250306,164700,33446610,5360,5360,5360,5360,0
20250306,164600,33446610,5360,5360,5360,5360,0
20250306,164500,33446610,5360,5360,5360,5360,0
20250306,164400,33446610,5360,5360,5360,5360,0
20250306,164300,33446610,5360,5360,5360,5360,0
20250306,164200,33446610,5360,5360,5360,5360,0
20250306,164100,33446610,5360,5360,5360,5360,0
20250306,164000,33446610,5360,5360,5360,5360,0
20250306,163900,33446610,5360,5360,5360,5360,0
20250306,163800,33446610,5360,5360,5360,5360,0
20250306,163700,33446610,5360,5360,5360,5360,0
20250306,163600,33446610,5360,5360,5360,5360,0
20250306,163500,33446610,5360,5360,5360,5360,0
20250306,163400,33446610,5360,5360,5360,5360,0
20250306,163300,33446610,5360,5360,5360,5360,0
20250306,163200,33446610,5360,5360,5360,5360,0
20250306,163100,33446610,5360,5360,5360,5360,0
20250306,163000,33446610,5360,5360,5360,5360,0
20250306,162900,33446610,5360,5360,5360,5360,0
20250306,162800,33446610,5360,5360,5360,5360,0
20250306,162700,33446610,5360,5360,5360,5360,1266
20250306,162600,33446610,5360,5360,5360,5360,0
20250306,162500,33446610,5360,5360,5360,5360,0
20250306,162400,33446610,5360,5360,5360,5360,0
20250306,162300,33446610,5360,5360,5360,5360,0
20250306,162200,33446610,5360,5360,5360,5360,0
20250306,162100,33446610,5360,5360,5360,5360,0
20250306,162000,33446610,5360,5360,5360,5360,0
20250306,161900,33446610,5360,5360,5360,5360,0
20250306,161800,33446610,5360,5360,5360,5360,0
20250306,161700,33446610,5360,5360,5360,5360,0
20250306,161600,33446610,5360,5360,5360,5360,0
20250306,161500,33446610,5360,5360,5360,5360,0
20250306,161400,33446610,5360,5360,5360,5360,0
20250306,161300,33446610,5360,5360,5360,5360,0
20250306,161200,33446610,5360,5360,5360,5360,0
20250306,161100,33446610,5360,5360,5360,5360,0
20250306,161000,33446610,5360,5360,5360,5360,0
20250306,160900,33446610,5360,5360,5360,5360,0
20250306,160800,33446610,5360,5360,5360,5360,0
20250306,160700,33446610,5360,5360,5360,5360,0
20250306,160600,33446610,5360,5360,5360,5360,0
20250306,160500,33446610,5360,5360,5360,5360,0
20250306,160400,33446610,5360,5360,5360,5360,0
20250306,160300,33446610,5360,5360,5360,5360,0
20250306,160200,33446610,5360,5360,5360,5360,0
20250306,160100,33446610,5360,5360,5360,5360,0
20250306,160000,33446610,5360,5360,5360,5360,0
20250306,155900,33446610,5360,5360,5360,5360,0
20250306,155800,33446610,5360,5360,5360,5360,0
20250306,155700,33446610,5360,5360,5360,5360,1266
20250306,155600,33446610,5360,5360,5360,5360,0
20250306,155500,33446610,5360,5360,5360,5360,0
20250306,155400,33446610,5360,5360,5360,5360,0
20250306,155300,33446610,5360,5360,5360,5360,0
20250306,155200,33446610,5360,5360,5360,5360,0
20250306,155100,33446610,5360,5360,5360,5360,0
20250306,155000,33446610,5360,5360,5360,5360,0
20250306,154900,33446610,5360,5360,5360,5360,0
20250306,154800,33446610,5360,5360,5360,5360,0
20250306,154700,33446610,5360,5360,5360,5360,0
20250306,154600,33446610,5360,5360,5360,5360,0
20250306,154500,33446610,5360,5360,5360,5360,0
20250306,154400,33446610,5360,5360,5360,5360,0
20250306,154300,33446610,5360,5360,5360,5360,0
20250306,154200,33446610,5360,5360,5360,5360,0
20250306,154100,33446610,5360,5360,5360,5360,0
20250306,154000,33446610,5360,5360,5360,5360,0
20250306,153900,33446610,5360,5360,5360,5360,0
20250306,153800,33446610,5360,5360,5360,5360,0
20250306,153700,33446610,5360,5360,5360,5360,0
20250306,153600,33446610,5360,5360,5360,5360,0
20250306,153500,33446610,5360,5360,5360,5360,0
20250306,153400,33446610,5360,5360,5360,5360,0
20250306,153300,33446610,5360,5360,5360,5360,0
20250306,153200,33446610,5360,5360,5360,5360,0
20250306,153100,33446610,5360,5360,5360,5360,0
20250306,153000,33446610,5360,5360,5360,5360,1266
20250306,152900,26660850,5380,5380,5380,5380,0
20250306,152800,26660850,5380,5380,5380,5380,0
20250306,152700,26660850,5380,5380,5380,5380,0
20250306,152600,26660850,5380,5380,5380,5380,0
20250306,152500,26660850,5380,5380,5380,5380,0
20250306,152400,26660850,5380,5380,5380,5380,0
20250306,152300,26660850,5380,5380,5380,5380,0
20250306,152200,26660850,5380,5380,5380,5380,0
20250306,152100,26660850,5380,5380,5380,5380,0
20250306,152000,26660850,5380,5380,5380,5380,0
20250306,151900,26660850,5380,5380,5380,5380,0
20250306,151800,26660850,5380,5380,5380,5380,0
20250306,151700,26660850,5380,5380,5380,5380,0
20250306,151600,26660850,5380,5380,5380,5380,0
20250306,151500,26660850,5380,5380,5380,5380,0
20250306,151400,26660850,5380,5370,5380,5370,53
20250306,151300,26376160,5370,5380,5380,5370,293
20250306,151200,24802250,5380,5380,5380,5380,0
20250306,151100,24802250,5380,5380,5380,5380,0
20250306,151000,24802250,5380,5380,5380,5380,0
20250306,150900,24802250,5380,5380,5380,5380,0
20250306,150800,24802250,5380,5380,5380,5380,283
20250306,150700,23279710,5370,5370,5370,5370,0
20250306,150600,23279710,5370,5370,5370,5370,152
20250306,150500,22463470,5380,5380,5380,5380,0
20250306,150400,22463470,5380,5380,5380,5380,217
20250306,150300,21296010,5380,5380,5380,5380,8
20250306,150200,21252970,5380,5380,5380,5380,0
20250306,150100,21252970,5380,5380,5380,5380,0
20250306,150000,21252970,5380,5380,5380,5380,60
20250306,145900,20930170,5380,5380,5380,5380,0
20250306,145800,20930170,5380,5380,5380,5380,0
20250306,145700,20930170,5380,5380,5380,5380,0
20250306,145600,20930170,5380,5380,5380,5380,0
20250306,145500,20930170,5380,5380,5380,5380,0
20250306,145400,20930170,5380,5380,5380,5380,10
20250306,145300,20876370,5380,5380,5380,5380,0
20250306,145200,20876370,5380,5380,5380,5380,0
20250306,145100,20876370,5380,5380,5380,5380,0
20250306,145000,20876370,5380,5380,5380,5380,0
20250306,144900,20876370,5380,5380,5380,5380,0
20250306,144800,20876370,5380,5380,5380,5380,0
20250306,144700,20876370,5380,5380,5380,5380,0
20250306,144600,20876370,5380,5380,5380,5380,293
20250306,144500,19300030,5390,5390,5390,5390,0
20250306,144400,19300030,5390,5390,5390,5390,0
20250306,144300,19300030,5390,5390,5390,5390,0
20250306,144200,19300030,5390,5390,5390,5390,0
20250306,144100,19300030,5390,5390,5390,5390,0
20250306,144000,19300030,5390,5390,5390,5390,0
20250306,143900,19300030,5390,5390,5390,5390,0
20250306,143800,19300030,5390,5390,5390,5390,0
20250306,143700,19300030,5390,5390,5390,5390,0
20250306,143600,19300030,5390,5390,5390,5390,0
20250306,143500,19300030,5390,5390,5390,5390,0
20250306,143400,19300030,5390,5390,5390,5390,0
20250306,143300,19300030,5390,5390,5390,5390,0
20250306,143200,19300030,5390,5390,5390,5390,0
20250306,143100,19300030,5390,5390,5390,5390,0
20250306,143000,19300030,5390,5390,5390,5390,0
20250306,142900,19300030,5390,5390,5390,5390,0
20250306,142800,19300030,5390,5390,5390,5390,0
20250306,142700,19300030,5390,5390,5390,5390,0
20250306,142600,19300030,5390,5390,5390,5390,0
20250306,142500,19300030,5390,5390,5390,5390,0
20250306,142400,19300030,5390,5390,5390,5390,0
20250306,142300,19300030,5390,5390,5390,5390,0
20250306,142200,19300030,5390,5390,5390,5390,0
20250306,142100,19300030,5390,5390,5390,5390,0
20250306,142000,19300030,5390,5390,5390,5390,0
20250306,141900,19300030,5390,5390,5390,5390,0
20250306,141800,19300030,5390,5390,5390,5390,0
20250306,141700,19300030,5390,5390,5390,5390,0
20250306,141600,19300030,5390,5390,5390,5390,0
20250306,141500,19300030,5390,5390,5390,5390,0
20250306,141400,19300030,5390,5400,5400,5390,122
20250306,141300,18642380,5390,5390,5390,5390,0
20250306,141200,18642380,5390,5390,5390,5390,0
20250306,141100,18642380,5390,5390,5390,5390,0
20250306,141000,18642380,5390,5390,5390,5390,0
20250306,140900,18642380,5390,5390,5390,5390,0
20250306,140800,18642380,5390,5390,5390,5390,0
20250306,140700,18642380,5390,5390,5390,5390,0
20250306,140600,18642380,5390,5390,5390,5390,0
20250306,140500,18642380,5390,5390,5390,5390,0
20250306,140400,18642380,5390,5390,5390,5390,0
20250306,140300,18642380,5390,5390,5390,5390,0
20250306,140200,18642380,5390,5390,5390,5390,0
20250306,140100,18642380,5390,5390,5390,5390,0
20250306,140000,18642380,5390,5390,5390,5390,0
20250306,135900,18642380,5390,5390,5390,5390,0
20250306,135800,18642380,5390,5390,5390,5390,0
20250306,135700,18642380,5390,5390,5390,5390,0
20250306,135600,18642380,5390,5390,5390,5390,0
20250306,135500,18642380,5390,5390,5390,5390,0
20250306,135400,18642380,5390,5390,5390,5390,0
20250306,135300,18642380,5390,5390,5390,5390,0
20250306,135200,18642380,5390,5390,5390,5390,0
20250306,135100,18642380,5390,5390,5390,5390,0
20250306,135000,18642380,5390,5390,5390,5390,0
20250306,134900,18642380,5390,5390,5390,5390,0
20250306,134800,18642380,5390,5390,5390,5390,0
20250306,134700,18642380,5390,5390,5390,5390,0
20250306,134600,18642380,5390,5390,5390,5390,0
20250306,134500,18642380,5390,5390,5390,5390,0
20250306,134400,18642380,5390,5390,5390,5390,0
20250306,134300,18642380,5390,5400,5400,5390,293
20250306,134200,17063060,5400,5400,5400,5400,0
20250306,134100,17063060,5400,5400,5400,5400,0
20250306,134000,17063060,5400,5400,5400,5400,0
20250306,133900,17063060,5400,5400,5400,5400,0
20250306,133800,17063060,5400,5400,5400,5400,1
20250306,133700,17057660,5380,5380,5380,5380,0
20250306,133600,17057660,5380,5380,5380,5380,0
20250306,133500,17057660,5380,5380,5380,5380,0
20250306,133400,17057660,5380,5380,5380,5380,0
20250306,133300,17057660,5380,5380,5380,5380,0
20250306,133200,17057660,5380,5380,5380,5380,0
20250306,133100,17057660,5380,5380,5380,5380,0
20250306,133000,17057660,5380,5380,5380,5380,0
20250306,132900,17057660,5380,5380,5380,5380,0
20250306,132800,17057660,5380,5380,5380,5380,0
20250306,132700,17057660,5380,5380,5380,5380,0
20250306,132600,17057660,5380,5380,5380,5380,0
20250306,132500,17057660,5380,5380,5380,5380,0
20250306,132400,17057660,5380,5380,5380,5380,0
20250306,132300,17057660,5380,5380,5380,5380,0
20250306,132200,17057660,5380,5380,5380,5380,0
20250306,132100,17057660,5380,5380,5380,5380,0
20250306,132000,17057660,5380,5380,5380,5380,0
20250306,131900,17057660,5380,5380,5380,5380,0
20250306,131800,17057660,5380,5380,5380,5380,0
20250306,131700,17057660,5380,5380,5380,5380,0
20250306,131600,17057660,5380,5390,5390,5380,293
20250306,131500,15480050,5390,5390,5390,5390,0
20250306,131400,15480050,5390,5390,5390,5390,0
20250306,131300,15480050,5390,5390,5390,5390,0
20250306,131200,15480050,5390,5390,5390,5390,0
20250306,131100,15480050,5390,5390,5390,5390,0
20250306,131000,15480050,5390,5390,5390,5390,0
20250306,130900,15480050,5390,5390,5390,5390,0
20250306,130800,15480050,5390,5390,5390,5390,0
20250306,130700,15480050,5390,5390,5390,5390,200
20250306,130600,14402050,5390,5390,5390,5390,0
20250306,130500,14402050,5390,5390,5390,5390,0
20250306,130400,14402050,5390,5390,5390,5390,0
20250306,130300,14402050,5390,5390,5390,5390,0
20250306,130200,14402050,5390,5390,5390,5390,0
20250306,130100,14402050,5390,5390,5390,5390,0
20250306,130000,14402050,5390,5390,5390,5390,0
20250306,125900,14402050,5390,5390,5390,5390,0
20250306,125800,14402050,5390,5390,5390,5390,0
20250306,125700,14402050,5390,5390,5390,5390,0
20250306,125600,14402050,5390,5390,5390,5390,0
20250306,125500,14402050,5390,5390,5390,5390,0
20250306,125400,14402050,5390,5390,5390,5390,102
20250306,125300,13852270,5390,5390,5390,5390,0
20250306,125200,13852270,5390,5390,5390,5390,0
20250306,125100,13852270,5390,5390,5390,5390,0
20250306,125000,13852270,5390,5390,5390,5390,0
20250306,124900,13852270,5390,5390,5390,5390,0
20250306,124800,13852270,5390,5390,5390,5390,0
20250306,124700,13852270,5390,5390,5390,5390,293
20250306,124600,12273000,5390,5390,5390,5390,0
20250306,124500,12273000,5390,5390,5390,5390,0
20250306,124400,12273000,5390,5390,5390,5390,0
20250306,124300,12273000,5390,5400,5400,5390,80
20250306,124200,11841570,5410,5410,5410,5410,0
20250306,124100,11841570,5410,5410,5410,5410,0
20250306,124000,11841570,5410,5410,5410,5410,0
20250306,123900,11841570,5410,5410,5410,5410,0
20250306,123800,11841570,5410,5410,5410,5410,0
20250306,123700,11841570,5410,5410,5410,5410,4
20250306,123600,11819930,5410,5410,5410,5410,0
20250306,123500,11819930,5410,5410,5410,5410,0
20250306,123400,11819930,5410,5410,5410,5410,20
20250306,123300,11711730,5410,5410,5410,5410,0
20250306,123200,11711730,5410,5410,5410,5410,0
20250306,123100,11711730,5410,5410,5410,5410,0
20250306,123000,11711730,5410,5410,5410,5410,0
20250306,122900,11711730,5410,5410,5410,5410,0
20250306,122800,11711730,5410,5410,5410,5410,0
20250306,122700,11711730,5410,5410,5410,5410,0
20250306,122600,11711730,5410,5410,5410,5410,0
20250306,122500,11711730,5410,5410,5410,5410,0
20250306,122400,11711730,5410,5410,5410,5410,10
20250306,122300,11657630,5390,5390,5390,5390,0
20250306,122200,11657630,5390,5390,5390,5390,0
20250306,122100,11657630,5390,5390,5390,5390,0
20250306,122000,11657630,5390,5400,5400,5390,293
20250306,121900,10077340,5410,5410,5410,5410,0
20250306,121800,10077340,5410,5410,5410,5410,0
20250306,121700,10077340,5410,5410,5410,5410,5
20250306,121600,10050290,5410,5410,5410,5410,0
20250306,121500,10050290,5410,5410,5410,5410,0
20250306,121400,10050290,5410,5410,5410,5410,14
20250306,121300,9974550,5410,5410,5410,5410,0
20250306,121200,9974550,5410,5410,5410,5410,0
20250306,121100,9974550,5410,5410,5410,5410,0
20250306,121000,9974550,5410,5410,5410,5410,0
20250306,120900,9974550,5410,5410,5410,5410,1
20250306,120800,9969140,5420,5420,5420,5420,0
20250306,120700,9969140,5420,5420,5420,5420,31
20250306,120600,9801120,5420,5420,5420,5420,0
20250306,120500,9801120,5420,5420,5420,5420,50
20250306,120400,9530120,5420,5420,5420,5420,0
20250306,120300,9530120,5420,5420,5420,5420,1
20250306,120200,9524700,5420,5420,5420,5420,0
20250306,120100,9524700,5420,5420,5420,5420,0
20250306,120000,9524700,5420,5420,5420,5420,0
20250306,115900,9524700,5420,5420,5420,5420,0
20250306,115800,9524700,5420,5420,5420,5420,0
20250306,115700,9524700,5420,5420,5420,5420,0
20250306,115600,9524700,5420,5420,5420,5420,0
20250306,115500,9524700,5420,5420,5420,5420,0
20250306,115400,9524700,5420,5420,5420,5420,0
20250306,115300,9524700,5420,5420,5420,5420,1
20250306,115200,9519280,5400,5400,5400,5400,0
20250306,115100,9519280,5400,5400,5400,5400,0
20250306,115000,9519280,5400,5400,5400,5400,0
20250306,114900,9519280,5400,5400,5400,5400,0
20250306,114800,9519280,5400,5400,5400,5400,0
20250306,114700,9519280,5400,5400,5400,5400,0
20250306,114600,9519280,5400,5400,5400,5400,293
20250306,114500,7937080,5390,5390,5390,5390,0
20250306,114400,7937080,5390,5390,5390,5390,0
20250306,114300,7937080,5390,5390,5390,5390,0
20250306,114200,7937080,5390,5390,5390,5390,0
20250306,114100,7937080,5390,5390,5390,5390,0
20250306,114000,7937080,5390,5390,5390,5390,0
20250306,113900,7937080,5390,5390,5390,5390,0
20250306,113800,7937080,5390,5390,5390,5390,0
20250306,113700,7937080,5390,5390,5390,5390,0
20250306,113600,7937080,5390,5390,5390,5390,0
20250306,113500,7937080,5390,5390,5390,5390,0
20250306,113400,7937080,5390,5390,5390,5390,49
20250306,113300,7672970,5390,5390,5390,5390,0
20250306,113200,7672970,5390,5390,5390,5390,0
20250306,113100,7672970,5390,5390,5390,5390,0
20250306,113000,7672970,5390,5400,5400,5390,293
20250306,112900,6092730,5400,5400,5400,5400,0
20250306,112800,6092730,5400,5400,5400,5400,0
20250306,112700,6092730,5400,5400,5400,5400,0
20250306,112600,6092730,5400,5400,5400,5400,0
20250306,112500,6092730,5400,5400,5400,5400,0
20250306,112400,6092730,5400,5400,5400,5400,0
20250306,112300,6092730,5400,5400,5400,5400,0
20250306,112200,6092730,5400,5400,5400,5400,0
20250306,112100,6092730,5400,5400,5400,5400,0
20250306,112000,6092730,5400,5400,5400,5400,0
20250306,111900,6092730,5400,5400,5400,5400,0
20250306,111800,6092730,5400,5400,5400,5400,0
20250306,111700,6092730,5400,5400,5400,5400,0
20250306,111600,6092730,5400,5400,5400,5400,0
20250306,111500,6092730,5400,5400,5400,5400,0
20250306,111400,6092730,5400,5400,5400,5400,0
20250306,111300,6092730,5400,5400,5400,5400,0
20250306,111200,6092730,5400,5400,5400,5400,0
20250306,111100,6092730,5400,5400,5400,5400,0
20250306,111000,6092730,5400,5400,5400,5400,0
20250306,110900,6092730,5400,5400,5400,5400,0
20250306,110800,6092730,5400,5400,5400,5400,0
20250306,110700,6092730,5400,5400,5400,5400,0
20250306,110600,6092730,5400,5400,5400,5400,0
20250306,110500,6092730,5400,5400,5400,5400,0
20250306,110400,6092730,5400,5400,5400,5400,0
20250306,110300,6092730,5400,5400,5400,5400,0
20250306,110200,6092730,5400,5400,5400,5400,0
20250306,110100,6092730,5400,5400,5400,5400,0
20250306,110000,6092730,5400,5400,5400,5400,0
20250306,105900,6092730,5400,5400,5400,5400,0
20250306,105800,6092730,5400,5400,5400,5400,0
20250306,105700,6092730,5400,5400,5400,5400,0
20250306,105600,6092730,5400,5400,5400,5400,0
20250306,105500,6092730,5400,5400,5400,5400,0
20250306,105400,6092730,5400,5400,5400,5400,0
20250306,105300,6092730,5400,5400,5400,5400,0
20250306,105200,6092730,5400,5400,5400,5400,0
20250306,105100,6092730,5400,5400,5400,5400,0
20250306,105000,6092730,5400,5400,5400,5400,0
20250306,104900,6092730,5400,5400,5400,5400,0
20250306,104800,6092730,5400,5400,5400,5400,0
20250306,104700,6092730,5400,5400,5400,5400,0
20250306,104600,6092730,5400,5400,5400,5400,294
20250306,104500,4505130,5400,5400,5400,5400,0
20250306,104400,4505130,5400,5400,5400,5400,0
20250306,104300,4505130,5400,5400,5400,5400,0
20250306,104200,4505130,5400,5400,5400,5400,0
20250306,104100,4505130,5400,5400,5400,5400,0
20250306,104000,4505130,5400,5400,5400,5400,0
20250306,103900,4505130,5400,5410,5410,5400,22
20250306,103800,4386260,5420,5420,5420,5420,1
20250306,103700,4380840,5420,5420,5420,5420,0
20250306,103600,4380840,5420,5420,5420,5420,0
20250306,103500,4380840,5420,5420,5420,5420,0
20250306,103400,4380840,5420,5420,5420,5420,0
20250306,103300,4380840,5420,5420,5420,5420,0
20250306,103200,4380840,5420,5420,5420,5420,0
20250306,103100,4380840,5420,5420,5420,5420,0
20250306,103000,4380840,5420,5420,5420,5420,0
20250306,102900,4380840,5420,5420,5420,5420,0
20250306,102800,4380840,5420,5420,5420,5420,0
20250306,102700,4380840,5420,5420,5420,5420,0
20250306,102600,4380840,5420,5420,5420,5420,0
20250306,102500,4380840,5420,5420,5420,5420,0
20250306,102400,4380840,5420,5420,5420,5420,0
20250306,102300,4380840,5420,5420,5420,5420,0
20250306,102200,4380840,5420,5420,5420,5420,0
20250306,102100,4380840,5420,5420,5420,5420,0
20250306,102000,4380840,5420,5420,5420,5420,0
20250306,101900,4380840,5420,5420,5420,5420,0
20250306,101800,4380840,5420,5420,5420,5420,0
20250306,101700,4380840,5420,5420,5420,5420,0
20250306,101600,4380840,5420,5430,5430,5420,5
20250306,101500,4353730,5430,5430,5430,5430,0
20250306,101400,4353730,5430,5430,5430,5430,0
20250306,101300,4353730,5430,5430,5430,5430,0
20250306,101200,4353730,5430,5430,5430,5430,1
20250306,101100,4348300,5420,5420,5420,5420,3
20250306,101000,4332040,5430,5430,5430,5430,0
20250306,100900,4332040,5430,5430,5430,5430,0
20250306,100800,4332040,5430,5430,5430,5430,2
20250306,100700,4321180,5440,5440,5440,5440,0
20250306,100600,4321180,5440,5440,5440,5440,0
20250306,100500,4321180,5440,5440,5440,5440,0
20250306,100400,4321180,5440,5440,5440,5440,0
20250306,100300,4321180,5440,5440,5440,5440,0
20250306,100200,4321180,5440,5440,5440,5440,0
20250306,100100,4321180,5440,5440,5440,5440,0
20250306,100000,4321180,5440,5440,5440,5440,0
20250306,095900,4321180,5440,5440,5440,5440,0
20250306,095800,4321180,5440,5440,5440,5440,0
20250306,095700,4321180,5440,5440,5440,5440,0
20250306,095600,4321180,5440,5440,5440,5440,0
20250306,095500,4321180,5440,5440,5440,5440,0
20250306,095400,4321180,5440,5440,5440,5440,0
20250306,095300,4321180,5440,5440,5440,5440,0
20250306,095200,4321180,5440,5440,5440,5440,0
20250306,095100,4321180,5440,5440,5440,5440,0
20250306,095000,4321180,5440,5440,5440,5440,0
20250306,094900,4321180,5440,5440,5440,5440,0
20250306,094800,4321180,5440,5440,5440,5440,0
20250306,094700,4321180,5440,5440,5440,5440,0
20250306,094600,4321180,5440,5440,5440,5440,0
20250306,094500,4321180,5440,5440,5440,5440,0
20250306,094400,4321180,5440,5440,5440,5440,1
20250306,094300,4315740,5440,5440,5440,5440,0
20250306,094200,4315740,5440,5440,5440,5440,0
20250306,094100,4315740,5440,5440,5440,5440,0
20250306,094000,4315740,5440,5410,5440,5410,10
20250306,093900,4261550,5390,5390,5390,5390,0
20250306,093800,4261550,5390,5390,5390,5390,0
20250306,093700,4261550,5390,5390,5390,5390,0
20250306,093600,4261550,5390,5390,5390,5390,181
20250306,093500,3285960,5400,5400,5400,5400,0
20250306,093400,3285960,5400,5400,5400,5400,3
20250306,093300,3269760,5400,5400,5400,5400,0
20250306,093200,3269760,5400,5400,5400,5400,0
20250306,093100,3269760,5400,5400,5400,5400,0
20250306,093000,3269760,5400,5400,5400,5400,3
20250306,092900,3253560,5400,5400,5400,5400,0
20250306,092800,3253560,5400,5400,5400,5400,0
20250306,092700,3253560,5400,5400,5400,5400,0
20250306,092600,3253560,5400,5400,5400,5400,0
20250306,092500,3253560,5400,5400,5400,5400,0
20250306,092400,3253560,5400,5400,5400,5400,0
20250306,092300,3253560,5400,5400,5400,5400,2
20250306,092200,3242760,5390,5390,5390,5390,0
20250306,092100,3242760,5390,5390,5390,5390,10
20250306,092000,3188860,5390,5390,5390,5390,0
20250306,091900,3188860,5390,5390,5390,5390,0
20250306,091800,3188860,5390,5390,5390,5390,0
20250306,091700,3188860,5390,5390,5390,5390,0
20250306,091600,3188860,5390,5390,5390,5390,0
20250306,091500,3188860,5390,5390,5390,5390,72
20250306,091400,2800780,5390,5390,5390,5390,0
20250306,091300,2800780,5390,5390,5390,5390,123
20250306,091200,2137810,5400,5400,5400,5400,0
20250306,091100,2137810,5400,5400,5400,5400,0
20250306,091000,2137810,5400,5400,5400,5400,31
20250306,090900,1970410,5400,5400,5400,5400,153
20250306,090800,1144210,5410,5430,5430,5410,38
20250306,090700,938490,5440,5440,5440,5440,5
20250306,090600,911290,5450,5450,5450,5450,0
20250306,090500,911290,5450,5450,5450,5450,0
20250306,090400,911290,5450,5450,5450,5450,36
20250306,090300,715090,5450,5460,5460,5450,44
20250306,090200,474890,5460,5460,5460,5460,0
20250306,090100,474890,5460,5460,5460,5460,0
20250306,090000,474890,5460,5460,5460,5450,87