KissMeData/080010/min/candle-20250307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,195700,78107110,5400,5400,5400,5400,3824
20250307,195600,78107110,5400,5400,5400,5400,0
20250307,195500,78107110,5400,5400,5400,5400,0
20250307,195400,78107110,5400,5400,5400,5400,0
20250307,195300,78107110,5400,5400,5400,5400,0
20250307,195200,78107110,5400,5400,5400,5400,0
20250307,195100,78107110,5400,5400,5400,5400,0
20250307,195000,78107110,5400,5400,5400,5400,0
20250307,194900,78107110,5400,5400,5400,5400,0
20250307,194800,78107110,5400,5400,5400,5400,0
20250307,194700,78107110,5400,5400,5400,5400,0
20250307,194600,78107110,5400,5400,5400,5400,0
20250307,194500,78107110,5400,5400,5400,5400,0
20250307,194400,78107110,5400,5400,5400,5400,0
20250307,194300,78107110,5400,5400,5400,5400,0
20250307,194200,78107110,5400,5400,5400,5400,0
20250307,194100,78107110,5400,5400,5400,5400,0
20250307,194000,78107110,5400,5400,5400,5400,0
20250307,193900,78107110,5400,5400,5400,5400,0
20250307,193800,78107110,5400,5400,5400,5400,0
20250307,193700,78107110,5400,5400,5400,5400,0
20250307,193600,78107110,5400,5400,5400,5400,0
20250307,193500,78107110,5400,5400,5400,5400,0
20250307,193400,78107110,5400,5400,5400,5400,0
20250307,193300,78107110,5400,5400,5400,5400,0
20250307,193200,78107110,5400,5400,5400,5400,0
20250307,193100,78107110,5400,5400,5400,5400,0
20250307,193000,78107110,5400,5400,5400,5400,0
20250307,192900,78107110,5400,5400,5400,5400,0
20250307,192800,78107110,5400,5400,5400,5400,0
20250307,192700,78107110,5400,5400,5400,5400,3824
20250307,192600,78107110,5400,5400,5400,5400,0
20250307,192500,78107110,5400,5400,5400,5400,0
20250307,192400,78107110,5400,5400,5400,5400,0
20250307,192300,78107110,5400,5400,5400,5400,0
20250307,192200,78107110,5400,5400,5400,5400,0
20250307,192100,78107110,5400,5400,5400,5400,0
20250307,192000,78107110,5400,5400,5400,5400,0
20250307,191900,78107110,5400,5400,5400,5400,0
20250307,191800,78107110,5400,5400,5400,5400,0
20250307,191700,78107110,5400,5400,5400,5400,0
20250307,191600,78107110,5400,5400,5400,5400,0
20250307,191500,78107110,5400,5400,5400,5400,0
20250307,191400,78107110,5400,5400,5400,5400,0
20250307,191300,78107110,5400,5400,5400,5400,0
20250307,191200,78107110,5400,5400,5400,5400,0
20250307,191100,78107110,5400,5400,5400,5400,0
20250307,191000,78107110,5400,5400,5400,5400,0
20250307,190900,78107110,5400,5400,5400,5400,0
20250307,190800,78107110,5400,5400,5400,5400,0
20250307,190700,78107110,5400,5400,5400,5400,0
20250307,190600,78107110,5400,5400,5400,5400,0
20250307,190500,78107110,5400,5400,5400,5400,0
20250307,190400,78107110,5400,5400,5400,5400,0
20250307,190300,78107110,5400,5400,5400,5400,0
20250307,190200,78107110,5400,5400,5400,5400,0
20250307,190100,78107110,5400,5400,5400,5400,0
20250307,190000,78107110,5400,5400,5400,5400,0
20250307,185900,78107110,5400,5400,5400,5400,0
20250307,185800,78107110,5400,5400,5400,5400,0
20250307,185700,78107110,5400,5400,5400,5400,3824
20250307,185600,78107110,5400,5400,5400,5400,0
20250307,185500,78107110,5400,5400,5400,5400,0
20250307,185400,78107110,5400,5400,5400,5400,0
20250307,185300,78107110,5400,5400,5400,5400,0
20250307,185200,78107110,5400,5400,5400,5400,0
20250307,185100,78107110,5400,5400,5400,5400,0
20250307,185000,78107110,5400,5400,5400,5400,0
20250307,184900,78107110,5400,5400,5400,5400,0
20250307,184800,78107110,5400,5400,5400,5400,0
20250307,184700,78107110,5400,5400,5400,5400,0
20250307,184600,78107110,5400,5400,5400,5400,0
20250307,184500,78107110,5400,5400,5400,5400,0
20250307,184400,78107110,5400,5400,5400,5400,0
20250307,184300,78107110,5400,5400,5400,5400,0
20250307,184200,78107110,5400,5400,5400,5400,0
20250307,184100,78107110,5400,5400,5400,5400,0
20250307,184000,78107110,5400,5400,5400,5400,0
20250307,183900,78107110,5400,5400,5400,5400,0
20250307,183800,78107110,5400,5400,5400,5400,0
20250307,183700,78107110,5400,5400,5400,5400,0
20250307,183600,78107110,5400,5400,5400,5400,0
20250307,183500,78107110,5400,5400,5400,5400,0
20250307,183400,78107110,5400,5400,5400,5400,0
20250307,183300,78107110,5400,5400,5400,5400,0
20250307,183200,78107110,5400,5400,5400,5400,0
20250307,183100,78107110,5400,5400,5400,5400,0
20250307,183000,78107110,5400,5400,5400,5400,0
20250307,182900,78107110,5400,5400,5400,5400,0
20250307,182800,78107110,5400,5400,5400,5400,0
20250307,182700,78107110,5400,5400,5400,5400,3824
20250307,182600,78107110,5400,5400,5400,5400,0
20250307,182500,78107110,5400,5400,5400,5400,0
20250307,182400,78107110,5400,5400,5400,5400,0
20250307,182300,78107110,5400,5400,5400,5400,0
20250307,182200,78107110,5400,5400,5400,5400,0
20250307,182100,78107110,5400,5400,5400,5400,0
20250307,182000,78107110,5400,5400,5400,5400,0
20250307,181900,78107110,5400,5400,5400,5400,0
20250307,181800,78107110,5400,5400,5400,5400,0
20250307,181700,78107110,5400,5400,5400,5400,0
20250307,181600,78107110,5400,5400,5400,5400,0
20250307,181500,78107110,5400,5400,5400,5400,0
20250307,181400,78107110,5400,5400,5400,5400,0
20250307,181300,78107110,5400,5400,5400,5400,0
20250307,181200,78107110,5400,5400,5400,5400,0
20250307,181100,78107110,5400,5400,5400,5400,0
20250307,181000,78107110,5400,5400,5400,5400,0
20250307,180900,78107110,5400,5400,5400,5400,0
20250307,180800,78107110,5400,5400,5400,5400,0
20250307,180700,78107110,5400,5400,5400,5400,0
20250307,180600,78107110,5400,5400,5400,5400,0
20250307,180500,78107110,5400,5400,5400,5400,0
20250307,180400,78107110,5400,5400,5400,5400,0
20250307,180300,78107110,5400,5400,5400,5400,0
20250307,180200,78107110,5400,5400,5400,5400,0
20250307,180100,78107110,5400,5400,5400,5400,0
20250307,180000,78107110,5400,5400,5400,5400,0
20250307,175900,78107110,5400,5400,5400,5400,0
20250307,175800,78107110,5400,5400,5400,5400,0
20250307,175700,78107110,5400,5400,5400,5400,3824
20250307,175600,78107110,5400,5400,5400,5400,0
20250307,175500,78107110,5400,5400,5400,5400,0
20250307,175400,78107110,5400,5400,5400,5400,0
20250307,175300,78107110,5400,5400,5400,5400,0
20250307,175200,78107110,5400,5400,5400,5400,0
20250307,175100,78107110,5400,5400,5400,5400,0
20250307,175000,78107110,5400,5400,5400,5400,0
20250307,174900,78107110,5400,5400,5400,5400,0
20250307,174800,78107110,5400,5400,5400,5400,0
20250307,174700,78107110,5400,5400,5400,5400,0
20250307,174600,78107110,5400,5400,5400,5400,0
20250307,174500,78107110,5400,5400,5400,5400,0
20250307,174400,78107110,5400,5400,5400,5400,0
20250307,174300,78107110,5400,5400,5400,5400,0
20250307,174200,78107110,5400,5400,5400,5400,0
20250307,174100,78107110,5400,5400,5400,5400,0
20250307,174000,78107110,5400,5400,5400,5400,0
20250307,173900,78107110,5400,5400,5400,5400,0
20250307,173800,78107110,5400,5400,5400,5400,0
20250307,173700,78107110,5400,5400,5400,5400,0
20250307,173600,78107110,5400,5400,5400,5400,0
20250307,173500,78107110,5400,5400,5400,5400,0
20250307,173400,78107110,5400,5400,5400,5400,0
20250307,173300,78107110,5400,5400,5400,5400,0
20250307,173200,78107110,5400,5400,5400,5400,0
20250307,173100,78107110,5400,5400,5400,5400,0
20250307,173000,78107110,5400,5400,5400,5400,0
20250307,172900,78107110,5400,5400,5400,5400,0
20250307,172800,78107110,5400,5400,5400,5400,0
20250307,172700,78107110,5400,5400,5400,5400,3824
20250307,172600,78107110,5400,5400,5400,5400,0
20250307,172500,78107110,5400,5400,5400,5400,0
20250307,172400,78107110,5400,5400,5400,5400,0
20250307,172300,78107110,5400,5400,5400,5400,0
20250307,172200,78107110,5400,5400,5400,5400,0
20250307,172100,78107110,5400,5400,5400,5400,0
20250307,172000,78107110,5400,5400,5400,5400,0
20250307,171900,78107110,5400,5400,5400,5400,0
20250307,171800,78107110,5400,5400,5400,5400,0
20250307,171700,78107110,5400,5400,5400,5400,0
20250307,171600,78107110,5400,5400,5400,5400,0
20250307,171500,78107110,5400,5400,5400,5400,0
20250307,171400,78107110,5400,5400,5400,5400,0
20250307,171300,78107110,5400,5400,5400,5400,0
20250307,171200,78107110,5400,5400,5400,5400,0
20250307,171100,78107110,5400,5400,5400,5400,0
20250307,171000,78107110,5400,5400,5400,5400,0
20250307,170900,78107110,5400,5400,5400,5400,0
20250307,170800,78107110,5400,5400,5400,5400,0
20250307,170700,78107110,5400,5400,5400,5400,0
20250307,170600,78107110,5400,5400,5400,5400,0
20250307,170500,78107110,5400,5400,5400,5400,0
20250307,170400,78107110,5400,5400,5400,5400,0
20250307,170300,78107110,5400,5400,5400,5400,0
20250307,170200,78107110,5400,5400,5400,5400,0
20250307,170100,78107110,5400,5400,5400,5400,0
20250307,170000,78107110,5400,5400,5400,5400,0
20250307,165900,78107110,5400,5400,5400,5400,0
20250307,165800,78107110,5400,5400,5400,5400,0
20250307,165700,78107110,5400,5400,5400,5400,3824
20250307,165600,78107110,5400,5400,5400,5400,0
20250307,165500,78107110,5400,5400,5400,5400,0
20250307,165400,78107110,5400,5400,5400,5400,0
20250307,165300,78107110,5400,5400,5400,5400,0
20250307,165200,78107110,5400,5400,5400,5400,0
20250307,165100,78107110,5400,5400,5400,5400,0
20250307,165000,78107110,5400,5400,5400,5400,0
20250307,164900,78107110,5400,5400,5400,5400,0
20250307,164800,78107110,5400,5400,5400,5400,0
20250307,164700,78107110,5400,5400,5400,5400,0
20250307,164600,78107110,5400,5400,5400,5400,0
20250307,164500,78107110,5400,5400,5400,5400,0
20250307,164400,78107110,5400,5400,5400,5400,0
20250307,164300,78107110,5400,5400,5400,5400,0
20250307,164200,78107110,5400,5400,5400,5400,0
20250307,164100,78107110,5400,5400,5400,5400,0
20250307,164000,78107110,5400,5400,5400,5400,0
20250307,163900,78107110,5400,5400,5400,5400,0
20250307,163800,78107110,5400,5400,5400,5400,0
20250307,163700,78107110,5400,5400,5400,5400,0
20250307,163600,78107110,5400,5400,5400,5400,0
20250307,163500,78107110,5400,5400,5400,5400,0
20250307,163400,78107110,5400,5400,5400,5400,0
20250307,163300,78107110,5400,5400,5400,5400,0
20250307,163200,78107110,5400,5400,5400,5400,0
20250307,163100,78107110,5400,5400,5400,5400,0
20250307,163000,78107110,5400,5400,5400,5400,0
20250307,162900,78107110,5400,5400,5400,5400,0
20250307,162800,78107110,5400,5400,5400,5400,0
20250307,162700,78107110,5400,5400,5400,5400,3824
20250307,162600,78107110,5400,5400,5400,5400,0
20250307,162500,78107110,5400,5400,5400,5400,0
20250307,162400,78107110,5400,5400,5400,5400,0
20250307,162300,78107110,5400,5400,5400,5400,0
20250307,162200,78107110,5400,5400,5400,5400,0
20250307,162100,78107110,5400,5400,5400,5400,0
20250307,162000,78107110,5400,5400,5400,5400,0
20250307,161900,78107110,5400,5400,5400,5400,0
20250307,161800,78107110,5400,5400,5400,5400,0
20250307,161700,78107110,5400,5400,5400,5400,0
20250307,161600,78107110,5400,5400,5400,5400,0
20250307,161500,78107110,5400,5400,5400,5400,0
20250307,161400,78107110,5400,5400,5400,5400,0
20250307,161300,78107110,5400,5400,5400,5400,0
20250307,161200,78107110,5400,5400,5400,5400,0
20250307,161100,78107110,5400,5400,5400,5400,0
20250307,161000,78107110,5400,5400,5400,5400,0
20250307,160900,78107110,5400,5400,5400,5400,0
20250307,160800,78107110,5400,5400,5400,5400,0
20250307,160700,78107110,5400,5400,5400,5400,0
20250307,160600,78107110,5400,5400,5400,5400,0
20250307,160500,78107110,5400,5400,5400,5400,0
20250307,160400,78107110,5400,5400,5400,5400,0
20250307,160300,78107110,5400,5400,5400,5400,0
20250307,160200,78107110,5400,5400,5400,5400,0
20250307,160100,78107110,5400,5400,5400,5400,0
20250307,160000,78107110,5400,5400,5400,5400,0
20250307,155900,78107110,5400,5400,5400,5400,0
20250307,155800,78107110,5400,5400,5400,5400,0
20250307,155700,78107110,5400,5400,5400,5400,3824
20250307,155600,78107110,5400,5400,5400,5400,0
20250307,155500,78107110,5400,5400,5400,5400,0
20250307,155400,78107110,5400,5400,5400,5400,0
20250307,155300,78107110,5400,5400,5400,5400,0
20250307,155200,78107110,5400,5400,5400,5400,0
20250307,155100,78107110,5400,5400,5400,5400,0
20250307,155000,78107110,5400,5400,5400,5400,0
20250307,154900,78107110,5400,5400,5400,5400,0
20250307,154800,78107110,5400,5400,5400,5400,0
20250307,154700,78107110,5400,5400,5400,5400,0
20250307,154600,78107110,5400,5400,5400,5400,0
20250307,154500,78107110,5400,5400,5400,5400,0
20250307,154400,78107110,5400,5400,5400,5400,0
20250307,154300,78107110,5400,5400,5400,5400,0
20250307,154200,78107110,5400,5400,5400,5400,0
20250307,154100,78107110,5400,5400,5400,5400,0
20250307,154000,78107110,5400,5400,5400,5400,0
20250307,153900,78107110,5400,5400,5400,5400,0
20250307,153800,78107110,5400,5400,5400,5400,0
20250307,153700,78107110,5400,5400,5400,5400,0
20250307,153600,78107110,5400,5400,5400,5400,0
20250307,153500,78107110,5400,5400,5400,5400,0
20250307,153400,78107110,5400,5400,5400,5400,0
20250307,153300,78107110,5400,5400,5400,5400,0
20250307,153200,78107110,5400,5400,5400,5400,0
20250307,153100,78107110,5400,5400,5400,5400,0
20250307,153000,78107110,5400,5400,5400,5400,3824
20250307,152900,57457510,5350,5350,5350,5350,0
20250307,152800,57457510,5350,5350,5350,5350,0
20250307,152700,57457510,5350,5350,5350,5350,0
20250307,152600,57457510,5350,5350,5350,5350,0
20250307,152500,57457510,5350,5350,5350,5350,0
20250307,152400,57457510,5350,5350,5350,5350,0
20250307,152300,57457510,5350,5350,5350,5350,0
20250307,152200,57457510,5350,5350,5350,5350,0
20250307,152100,57457510,5350,5350,5350,5350,0
20250307,152000,57457510,5350,5350,5350,5350,0
20250307,151900,57457510,5350,5350,5350,5340,376
20250307,151800,55447990,5340,5340,5350,5340,159
20250307,151700,54598710,5340,5340,5340,5340,220
20250307,151600,53423910,5340,5340,5340,5340,0
20250307,151500,53423910,5340,5330,5340,5330,22
20250307,151400,53306540,5330,5330,5330,5320,12
20250307,151300,53242610,5330,5330,5330,5320,20
20250307,151200,53136060,5340,5340,5340,5340,2
20250307,151100,53125380,5340,5340,5340,5340,2
20250307,151000,53114700,5340,5330,5340,5330,11
20250307,150900,53056030,5340,5340,5340,5340,0
20250307,150800,53056030,5340,5340,5340,5340,22
20250307,150700,52938550,5340,5330,5340,5330,136
20250307,150600,52213410,5330,5320,5330,5320,320
20250307,150500,50509010,5280,5290,5290,5280,820
20250307,150400,46175260,5290,5290,5290,5290,0
20250307,150300,46175260,5290,5300,5300,5290,471
20250307,150200,43683400,5310,5310,5310,5310,0
20250307,150100,43683400,5310,5310,5310,5310,0
20250307,150000,43683400,5310,5310,5310,5310,0
20250307,145900,43683400,5310,5310,5310,5310,0
20250307,145800,43683400,5310,5310,5310,5310,0
20250307,145700,43683400,5310,5310,5310,5310,0
20250307,145600,43683400,5310,5310,5310,5310,0
20250307,145500,43683400,5310,5310,5310,5310,0
20250307,145400,43683400,5310,5310,5310,5310,0
20250307,145300,43683400,5310,5310,5310,5310,0
20250307,145200,43683400,5310,5310,5310,5310,0
20250307,145100,43683400,5310,5310,5310,5310,0
20250307,145000,43683400,5310,5310,5310,5310,0
20250307,144900,43683400,5310,5310,5310,5310,0
20250307,144800,43683400,5310,5310,5310,5310,0
20250307,144700,43683400,5310,5310,5310,5310,0
20250307,144600,43683400,5310,5310,5310,5310,0
20250307,144500,43683400,5310,5310,5310,5310,0
20250307,144400,43683400,5310,5310,5310,5310,50
20250307,144300,43417900,5310,5310,5310,5310,0
20250307,144200,43417900,5310,5310,5310,5310,0
20250307,144100,43417900,5310,5310,5310,5310,0
20250307,144000,43417900,5310,5310,5310,5310,0
20250307,143900,43417900,5310,5310,5310,5310,0
20250307,143800,43417900,5310,5310,5310,5310,0
20250307,143700,43417900,5310,5310,5310,5310,0
20250307,143600,43417900,5310,5310,5310,5310,0
20250307,143500,43417900,5310,5310,5310,5310,0
20250307,143400,43417900,5310,5310,5310,5310,0
20250307,143300,43417900,5310,5310,5310,5310,0
20250307,143200,43417900,5310,5310,5310,5310,0
20250307,143100,43417900,5310,5310,5310,5310,0
20250307,143000,43417900,5310,5310,5310,5310,0
20250307,142900,43417900,5310,5310,5310,5310,0
20250307,142800,43417900,5310,5310,5310,5310,0
20250307,142700,43417900,5310,5310,5310,5310,0
20250307,142600,43417900,5310,5310,5310,5310,0
20250307,142500,43417900,5310,5310,5310,5310,0
20250307,142400,43417900,5310,5310,5310,5310,0
20250307,142300,43417900,5310,5310,5310,5310,0
20250307,142200,43417900,5310,5310,5310,5310,0
20250307,142100,43417900,5310,5310,5310,5310,0
20250307,142000,43417900,5310,5310,5310,5310,0
20250307,141900,43417900,5310,5310,5310,5310,0
20250307,141800,43417900,5310,5310,5310,5310,0
20250307,141700,43417900,5310,5310,5310,5310,22
20250307,141600,43301080,5290,5290,5290,5290,0
20250307,141500,43301080,5290,5300,5300,5290,293
20250307,141400,41751100,5300,5300,5300,5300,0
20250307,141300,41751100,5300,5300,5300,5300,0
20250307,141200,41751100,5300,5300,5300,5300,0
20250307,141100,41751100,5300,5290,5300,5290,281
20250307,141000,40264460,5300,5320,5320,5300,489
20250307,140900,37672280,5330,5330,5330,5330,0
20250307,140800,37672280,5330,5330,5330,5330,0
20250307,140700,37672280,5330,5330,5330,5330,0
20250307,140600,37672280,5330,5330,5330,5330,1
20250307,140500,37666950,5330,5330,5330,5330,0
20250307,140400,37666950,5330,5330,5330,5330,0
20250307,140300,37666950,5330,5330,5330,5330,0
20250307,140200,37666950,5330,5330,5330,5330,0
20250307,140100,37666950,5330,5330,5330,5330,0
20250307,140000,37666950,5330,5330,5330,5330,0
20250307,135900,37666950,5330,5330,5330,5330,0
20250307,135800,37666950,5330,5330,5330,5330,5
20250307,135700,37640300,5320,5320,5320,5320,0
20250307,135600,37640300,5320,5320,5320,5320,0
20250307,135500,37640300,5320,5320,5320,5320,0
20250307,135400,37640300,5320,5320,5320,5320,0
20250307,135300,37640300,5320,5320,5320,5320,0
20250307,135200,37640300,5320,5320,5320,5320,0
20250307,135100,37640300,5320,5320,5320,5320,0
20250307,135000,37640300,5320,5320,5320,5320,2
20250307,134900,37629660,5330,5330,5330,5330,0
20250307,134800,37629660,5330,5330,5330,5330,1
20250307,134700,37624330,5330,5330,5330,5330,0
20250307,134600,37624330,5330,5330,5330,5330,0
20250307,134500,37624330,5330,5330,5330,5330,0
20250307,134400,37624330,5330,5330,5330,5330,0
20250307,134300,37624330,5330,5330,5330,5330,0
20250307,134200,37624330,5330,5330,5330,5330,0
20250307,134100,37624330,5330,5330,5330,5330,0
20250307,134000,37624330,5330,5330,5330,5330,0
20250307,133900,37624330,5330,5330,5330,5330,0
20250307,133800,37624330,5330,5330,5330,5330,0
20250307,133700,37624330,5330,5330,5330,5330,0
20250307,133600,37624330,5330,5330,5330,5330,0
20250307,133500,37624330,5330,5330,5330,5330,0
20250307,133400,37624330,5330,5330,5330,5330,0
20250307,133300,37624330,5330,5330,5330,5330,250
20250307,133200,36291830,5320,5320,5320,5320,0
20250307,133100,36291830,5320,5320,5320,5320,0
20250307,133000,36291830,5320,5320,5320,5320,4
20250307,132900,36270550,5320,5320,5320,5320,0
20250307,132800,36270550,5320,5320,5320,5320,70
20250307,132700,35898150,5320,5320,5320,5320,0
20250307,132600,35898150,5320,5320,5320,5320,0
20250307,132500,35898150,5320,5320,5320,5320,23
20250307,132400,35775790,5320,5320,5320,5320,110
20250307,132300,35190590,5320,5320,5320,5320,30
20250307,132200,35030990,5300,5300,5300,5300,0
20250307,132100,35030990,5300,5300,5300,5300,0
20250307,132000,35030990,5300,5300,5300,5300,297
20250307,131900,33456890,5290,5290,5290,5290,0
20250307,131800,33456890,5290,5290,5290,5290,6
20250307,131700,33425150,5290,5290,5290,5290,0
20250307,131600,33425150,5290,5290,5290,5290,0
20250307,131500,33425150,5290,5290,5290,5290,293
20250307,131400,31875180,5300,5300,5300,5300,203
20250307,131300,30799280,5300,5300,5300,5300,0
20250307,131200,30799280,5300,5300,5300,5300,0
20250307,131100,30799280,5300,5300,5300,5300,0
20250307,131000,30799280,5300,5300,5300,5300,0
20250307,130900,30799280,5300,5300,5300,5300,0
20250307,130800,30799280,5300,5300,5300,5300,0
20250307,130700,30799280,5300,5300,5300,5300,0
20250307,130600,30799280,5300,5300,5300,5300,0
20250307,130500,30799280,5300,5300,5300,5300,1369
20250307,130400,23543580,5310,5310,5310,5310,484
20250307,130300,20973540,5310,5310,5310,5310,0
20250307,130200,20973540,5310,5310,5310,5310,0
20250307,130100,20973540,5310,5310,5310,5310,480
20250307,130000,18424740,5320,5320,5320,5320,0
20250307,125900,18424740,5320,5320,5320,5320,0
20250307,125800,18424740,5320,5320,5320,5320,0
20250307,125700,18424740,5320,5320,5320,5320,0
20250307,125600,18424740,5320,5320,5320,5320,0
20250307,125500,18424740,5320,5320,5320,5320,0
20250307,125400,18424740,5320,5320,5320,5320,0
20250307,125300,18424740,5320,5320,5320,5320,0
20250307,125200,18424740,5320,5320,5320,5320,0
20250307,125100,18424740,5320,5320,5320,5320,130
20250307,125000,17733140,5330,5330,5330,5330,0
20250307,124900,17733140,5330,5330,5330,5330,0
20250307,124800,17733140,5330,5330,5330,5330,0
20250307,124700,17733140,5330,5330,5330,5330,0
20250307,124600,17733140,5330,5330,5330,5330,0
20250307,124500,17733140,5330,5330,5330,5330,0
20250307,124400,17733140,5330,5330,5330,5330,0
20250307,124300,17733140,5330,5330,5330,5330,0
20250307,124200,17733140,5330,5330,5330,5330,0
20250307,124100,17733140,5330,5330,5330,5330,0
20250307,124000,17733140,5330,5330,5330,5330,0
20250307,123900,17733140,5330,5330,5330,5330,0
20250307,123800,17733140,5330,5330,5330,5330,0
20250307,123700,17733140,5330,5330,5330,5330,0
20250307,123600,17733140,5330,5330,5330,5330,0
20250307,123500,17733140,5330,5330,5330,5330,0
20250307,123400,17733140,5330,5330,5330,5330,0
20250307,123300,17733140,5330,5330,5330,5330,0
20250307,123200,17733140,5330,5330,5330,5330,0
20250307,123100,17733140,5330,5330,5330,5330,0
20250307,123000,17733140,5330,5330,5330,5330,0
20250307,122900,17733140,5330,5330,5330,5330,0
20250307,122800,17733140,5330,5330,5330,5330,105
20250307,122700,17173490,5330,5330,5330,5330,100
20250307,122600,16640490,5330,5330,5330,5330,0
20250307,122500,16640490,5330,5330,5330,5330,0
20250307,122400,16640490,5330,5330,5330,5330,0
20250307,122300,16640490,5330,5330,5330,5330,0
20250307,122200,16640490,5330,5330,5330,5330,1
20250307,122100,16635160,5330,5330,5330,5330,0
20250307,122000,16635160,5330,5330,5330,5330,0
20250307,121900,16635160,5330,5330,5330,5330,0
20250307,121800,16635160,5330,5330,5330,5330,0
20250307,121700,16635160,5330,5330,5330,5330,0
20250307,121600,16635160,5330,5330,5330,5330,0
20250307,121500,16635160,5330,5330,5330,5330,0
20250307,121400,16635160,5330,5330,5330,5330,30
20250307,121300,16475260,5340,5340,5340,5340,0
20250307,121200,16475260,5340,5340,5340,5340,0
20250307,121100,16475260,5340,5340,5340,5340,10
20250307,121000,16421860,5340,5340,5340,5340,0
20250307,120900,16421860,5340,5340,5340,5340,0
20250307,120800,16421860,5340,5340,5340,5340,0
20250307,120700,16421860,5340,5340,5340,5340,0
20250307,120600,16421860,5340,5340,5340,5340,0
20250307,120500,16421860,5340,5340,5340,5340,13
20250307,120400,16352440,5340,5320,5340,5320,18
20250307,120300,16256410,5310,5310,5310,5310,0
20250307,120200,16256410,5310,5310,5310,5310,0
20250307,120100,16256410,5310,5310,5310,5310,0
20250307,120000,16256410,5310,5310,5310,5310,0
20250307,115900,16256410,5310,5310,5310,5310,0
20250307,115800,16256410,5310,5310,5310,5310,0
20250307,115700,16256410,5310,5310,5310,5310,0
20250307,115600,16256410,5310,5310,5310,5310,0
20250307,115500,16256410,5310,5310,5310,5310,2
20250307,115400,16245790,5310,5310,5310,5310,0
20250307,115300,16245790,5310,5310,5310,5310,0
20250307,115200,16245790,5310,5310,5310,5310,0
20250307,115100,16245790,5310,5310,5310,5310,0
20250307,115000,16245790,5310,5310,5310,5310,0
20250307,114900,16245790,5310,5310,5310,5310,0
20250307,114800,16245790,5310,5310,5310,5310,0
20250307,114700,16245790,5310,5310,5310,5310,0
20250307,114600,16245790,5310,5310,5310,5310,0
20250307,114500,16245790,5310,5310,5310,5310,0
20250307,114400,16245790,5310,5310,5310,5310,293
20250307,114300,14689960,5310,5310,5310,5310,0
20250307,114200,14689960,5310,5310,5310,5310,0
20250307,114100,14689960,5310,5310,5310,5310,0
20250307,114000,14689960,5310,5310,5310,5310,33
20250307,113900,14514730,5310,5320,5320,5310,129
20250307,113800,13829560,5330,5330,5330,5330,21
20250307,113700,13717630,5340,5340,5340,5340,0
20250307,113600,13717630,5340,5340,5340,5340,0
20250307,113500,13717630,5340,5340,5340,5340,0
20250307,113400,13717630,5340,5340,5340,5340,0
20250307,113300,13717630,5340,5340,5340,5340,0
20250307,113200,13717630,5340,5340,5340,5340,0
20250307,113100,13717630,5340,5340,5340,5340,0
20250307,113000,13717630,5340,5340,5340,5340,0
20250307,112900,13717630,5340,5340,5340,5340,0
20250307,112800,13717630,5340,5340,5340,5340,0
20250307,112700,13717630,5340,5340,5340,5340,0
20250307,112600,13717630,5340,5340,5340,5340,0
20250307,112500,13717630,5340,5340,5340,5340,0
20250307,112400,13717630,5340,5340,5340,5340,18
20250307,112300,13621510,5350,5320,5350,5320,50
20250307,112200,13354180,5310,5310,5310,5310,0
20250307,112100,13354180,5310,5310,5310,5310,0
20250307,112000,13354180,5310,5310,5310,5310,0
20250307,111900,13354180,5310,5310,5310,5310,0
20250307,111800,13354180,5310,5310,5310,5310,1
20250307,111700,13348870,5310,5310,5310,5310,100
20250307,111600,12817870,5310,5310,5310,5310,0
20250307,111500,12817870,5310,5310,5310,5310,293
20250307,111400,11262040,5330,5330,5330,5330,0
20250307,111300,11262040,5330,5330,5330,5330,5
20250307,111200,11235390,5320,5310,5320,5310,30
20250307,111100,11076060,5320,5320,5320,5320,0
20250307,111000,11076060,5320,5320,5320,5320,0
20250307,110900,11076060,5320,5320,5320,5320,0
20250307,110800,11076060,5320,5320,5320,5320,2
20250307,110700,11065420,5310,5310,5310,5310,0
20250307,110600,11065420,5310,5310,5310,5310,165
20250307,110500,10189270,5310,5310,5310,5310,0
20250307,110400,10189270,5310,5310,5310,5310,186
20250307,110300,9201610,5350,5350,5350,5350,0
20250307,110200,9201610,5350,5350,5350,5350,0
20250307,110100,9201610,5350,5350,5350,5350,0
20250307,110000,9201610,5350,5350,5350,5350,0
20250307,105900,9201610,5350,5350,5350,5350,0
20250307,105800,9201610,5350,5350,5350,5350,0
20250307,105700,9201610,5350,5320,5350,5310,16
20250307,105600,9116500,5320,5320,5320,5320,0
20250307,105500,9116500,5320,5320,5320,5320,0
20250307,105400,9116500,5320,5320,5320,5320,21
20250307,105300,9004780,5320,5320,5320,5320,0
20250307,105200,9004780,5320,5320,5320,5320,70
20250307,105100,8632380,5320,5320,5320,5320,8
20250307,105000,8589820,5320,5320,5320,5320,0
20250307,104900,8589820,5320,5320,5320,5320,0
20250307,104800,8589820,5320,5320,5320,5320,0
20250307,104700,8589820,5320,5320,5320,5320,0
20250307,104600,8589820,5320,5320,5320,5320,9
20250307,104500,8541940,5320,5320,5320,5320,100
20250307,104400,8009940,5320,5320,5320,5320,97
20250307,104300,7493900,5340,5340,5340,5340,0
20250307,104200,7493900,5340,5340,5340,5340,0
20250307,104100,7493900,5340,5340,5340,5340,0
20250307,104000,7493900,5340,5340,5340,5340,0
20250307,103900,7493900,5340,5340,5340,5340,0
20250307,103800,7493900,5340,5340,5340,5340,0
20250307,103700,7493900,5340,5340,5340,5340,0
20250307,103600,7493900,5340,5340,5340,5340,0
20250307,103500,7493900,5340,5340,5340,5340,0
20250307,103400,7493900,5340,5340,5340,5340,0
20250307,103300,7493900,5340,5340,5340,5340,0
20250307,103200,7493900,5340,5340,5340,5340,0
20250307,103100,7493900,5340,5340,5340,5340,0
20250307,103000,7493900,5340,5340,5340,5340,0
20250307,102900,7493900,5340,5340,5340,5340,0
20250307,102800,7493900,5340,5340,5340,5340,0
20250307,102700,7493900,5340,5340,5340,5340,0
20250307,102600,7493900,5340,5340,5340,5340,4
20250307,102500,7472540,5310,5310,5310,5310,0
20250307,102400,7472540,5310,5320,5320,5310,293
20250307,102300,5915970,5340,5340,5340,5340,0
20250307,102200,5915970,5340,5340,5340,5340,0
20250307,102100,5915970,5340,5340,5340,5340,0
20250307,102000,5915970,5340,5340,5340,5340,0
20250307,101900,5915970,5340,5340,5340,5340,0
20250307,101800,5915970,5340,5340,5340,5340,0
20250307,101700,5915970,5340,5340,5340,5340,1
20250307,101600,5910630,5330,5330,5330,5330,0
20250307,101500,5910630,5330,5330,5330,5330,0
20250307,101400,5910630,5330,5330,5330,5330,0
20250307,101300,5910630,5330,5330,5330,5330,1
20250307,101200,5905300,5320,5320,5320,5320,0
20250307,101100,5905300,5320,5320,5320,5320,38
20250307,101000,5703140,5320,5320,5320,5320,0
20250307,100900,5703140,5320,5320,5320,5320,0
20250307,100800,5703140,5320,5320,5320,5320,2
20250307,100700,5692500,5320,5320,5320,5320,6
20250307,100600,5660580,5320,5320,5320,5320,0
20250307,100500,5660580,5320,5320,5320,5320,82
20250307,100400,5224340,5320,5320,5320,5320,0
20250307,100300,5224340,5320,5320,5320,5320,0
20250307,100200,5224340,5320,5320,5320,5320,0
20250307,100100,5224340,5320,5320,5320,5320,0
20250307,100000,5224340,5320,5320,5320,5320,0
20250307,095900,5224340,5320,5320,5320,5320,0
20250307,095800,5224340,5320,5320,5320,5320,1
20250307,095700,5219020,5330,5330,5330,5330,0
20250307,095600,5219020,5330,5330,5330,5330,0
20250307,095500,5219020,5330,5330,5330,5330,0
20250307,095400,5219020,5330,5330,5330,5330,0
20250307,095300,5219020,5330,5320,5330,5320,256
20250307,095200,3856610,5320,5320,5320,5320,0
20250307,095100,3856610,5320,5320,5320,5320,24
20250307,095000,3728930,5330,5330,5330,5330,101
20250307,094900,3190600,5330,5330,5330,5330,95
20250307,094800,2684250,5330,5330,5330,5330,48
20250307,094700,2428410,5350,5350,5350,5350,0
20250307,094600,2428410,5350,5350,5350,5350,1
20250307,094500,2423060,5350,5350,5350,5350,0
20250307,094400,2423060,5350,5350,5350,5350,0
20250307,094300,2423060,5350,5350,5350,5350,0
20250307,094200,2423060,5350,5350,5350,5350,0
20250307,094100,2423060,5350,5350,5350,5350,0
20250307,094000,2423060,5350,5350,5350,5350,0
20250307,093900,2423060,5350,5350,5350,5350,0
20250307,093800,2423060,5350,5350,5350,5350,0
20250307,093700,2423060,5350,5350,5350,5350,0
20250307,093600,2423060,5350,5350,5350,5350,2
20250307,093500,2412360,5360,5360,5360,5360,0
20250307,093400,2412360,5360,5360,5360,5360,0
20250307,093300,2412360,5360,5360,5360,5360,0
20250307,093200,2412360,5360,5360,5360,5360,0
20250307,093100,2412360,5360,5360,5360,5360,0
20250307,093000,2412360,5360,5360,5360,5360,3
20250307,092900,2396280,5320,5320,5320,5320,0
20250307,092800,2396280,5320,5320,5320,5320,0
20250307,092700,2396280,5320,5320,5320,5320,0
20250307,092600,2396280,5320,5320,5320,5320,0
20250307,092500,2396280,5320,5320,5320,5320,0
20250307,092400,2396280,5320,5320,5320,5320,0
20250307,092300,2396280,5320,5320,5320,5320,0
20250307,092200,2396280,5320,5320,5320,5320,0
20250307,092100,2396280,5320,5320,5320,5320,1
20250307,092000,2390960,5360,5360,5360,5360,0
20250307,091900,2390960,5360,5360,5360,5360,0
20250307,091800,2390960,5360,5360,5360,5360,0
20250307,091700,2390960,5360,5360,5360,5360,0
20250307,091600,2390960,5360,5360,5360,5360,0
20250307,091500,2390960,5360,5360,5360,5360,0
20250307,091400,2390960,5360,5360,5360,5360,0
20250307,091300,2390960,5360,5360,5360,5360,0
20250307,091200,2390960,5360,5360,5360,5360,0
20250307,091100,2390960,5360,5360,5360,5360,0
20250307,091000,2390960,5360,5360,5360,5360,0
20250307,090900,2390960,5360,5330,5360,5310,280
20250307,090800,897080,5330,5330,5330,5330,5
20250307,090700,870430,5340,5350,5350,5340,85
20250307,090600,416520,5340,5340,5340,5340,0
20250307,090500,416520,5340,5340,5340,5340,0
20250307,090400,416520,5340,5340,5340,5340,0
20250307,090300,416520,5340,5340,5340,5340,0
20250307,090200,416520,5340,5340,5340,5340,0
20250307,090100,416520,5340,5340,5340,5340,0
20250307,090000,416520,5340,5340,5340,5340,78