KissMeData/080010/min/candle-20250312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250312,195700,44979610,5290,5290,5290,5290,201
20250312,195600,44979610,5290,5290,5290,5290,0
20250312,195500,44979610,5290,5290,5290,5290,0
20250312,195400,44979610,5290,5290,5290,5290,0
20250312,195300,44979610,5290,5290,5290,5290,0
20250312,195200,44979610,5290,5290,5290,5290,0
20250312,195100,44979610,5290,5290,5290,5290,0
20250312,195000,44979610,5290,5290,5290,5290,0
20250312,194900,44979610,5290,5290,5290,5290,0
20250312,194800,44979610,5290,5290,5290,5290,0
20250312,194700,44979610,5290,5290,5290,5290,0
20250312,194600,44979610,5290,5290,5290,5290,0
20250312,194500,44979610,5290,5290,5290,5290,0
20250312,194400,44979610,5290,5290,5290,5290,0
20250312,194300,44979610,5290,5290,5290,5290,0
20250312,194200,44979610,5290,5290,5290,5290,0
20250312,194100,44979610,5290,5290,5290,5290,0
20250312,194000,44979610,5290,5290,5290,5290,0
20250312,193900,44979610,5290,5290,5290,5290,0
20250312,193800,44979610,5290,5290,5290,5290,0
20250312,193700,44979610,5290,5290,5290,5290,0
20250312,193600,44979610,5290,5290,5290,5290,0
20250312,193500,44979610,5290,5290,5290,5290,0
20250312,193400,44979610,5290,5290,5290,5290,0
20250312,193300,44979610,5290,5290,5290,5290,0
20250312,193200,44979610,5290,5290,5290,5290,0
20250312,193100,44979610,5290,5290,5290,5290,0
20250312,193000,44979610,5290,5290,5290,5290,0
20250312,192900,44979610,5290,5290,5290,5290,0
20250312,192800,44979610,5290,5290,5290,5290,0
20250312,192700,44979610,5290,5290,5290,5290,201
20250312,192600,44979610,5290,5290,5290,5290,0
20250312,192500,44979610,5290,5290,5290,5290,0
20250312,192400,44979610,5290,5290,5290,5290,0
20250312,192300,44979610,5290,5290,5290,5290,0
20250312,192200,44979610,5290,5290,5290,5290,0
20250312,192100,44979610,5290,5290,5290,5290,0
20250312,192000,44979610,5290,5290,5290,5290,0
20250312,191900,44979610,5290,5290,5290,5290,0
20250312,191800,44979610,5290,5290,5290,5290,0
20250312,191700,44979610,5290,5290,5290,5290,0
20250312,191600,44979610,5290,5290,5290,5290,0
20250312,191500,44979610,5290,5290,5290,5290,0
20250312,191400,44979610,5290,5290,5290,5290,0
20250312,191300,44979610,5290,5290,5290,5290,0
20250312,191200,44979610,5290,5290,5290,5290,0
20250312,191100,44979610,5290,5290,5290,5290,0
20250312,191000,44979610,5290,5290,5290,5290,0
20250312,190900,44979610,5290,5290,5290,5290,0
20250312,190800,44979610,5290,5290,5290,5290,0
20250312,190700,44979610,5290,5290,5290,5290,0
20250312,190600,44979610,5290,5290,5290,5290,0
20250312,190500,44979610,5290,5290,5290,5290,0
20250312,190400,44979610,5290,5290,5290,5290,0
20250312,190300,44979610,5290,5290,5290,5290,0
20250312,190200,44979610,5290,5290,5290,5290,0
20250312,190100,44979610,5290,5290,5290,5290,0
20250312,190000,44979610,5290,5290,5290,5290,0
20250312,185900,44979610,5290,5290,5290,5290,0
20250312,185800,44979610,5290,5290,5290,5290,0
20250312,185700,44979610,5290,5290,5290,5290,201
20250312,185600,44979610,5290,5290,5290,5290,0
20250312,185500,44979610,5290,5290,5290,5290,0
20250312,185400,44979610,5290,5290,5290,5290,0
20250312,185300,44979610,5290,5290,5290,5290,0
20250312,185200,44979610,5290,5290,5290,5290,0
20250312,185100,44979610,5290,5290,5290,5290,0
20250312,185000,44979610,5290,5290,5290,5290,0
20250312,184900,44979610,5290,5290,5290,5290,0
20250312,184800,44979610,5290,5290,5290,5290,0
20250312,184700,44979610,5290,5290,5290,5290,0
20250312,184600,44979610,5290,5290,5290,5290,0
20250312,184500,44979610,5290,5290,5290,5290,0
20250312,184400,44979610,5290,5290,5290,5290,0
20250312,184300,44979610,5290,5290,5290,5290,0
20250312,184200,44979610,5290,5290,5290,5290,0
20250312,184100,44979610,5290,5290,5290,5290,0
20250312,184000,44979610,5290,5290,5290,5290,0
20250312,183900,44979610,5290,5290,5290,5290,0
20250312,183800,44979610,5290,5290,5290,5290,0
20250312,183700,44979610,5290,5290,5290,5290,0
20250312,183600,44979610,5290,5290,5290,5290,0
20250312,183500,44979610,5290,5290,5290,5290,0
20250312,183400,44979610,5290,5290,5290,5290,0
20250312,183300,44979610,5290,5290,5290,5290,0
20250312,183200,44979610,5290,5290,5290,5290,0
20250312,183100,44979610,5290,5290,5290,5290,0
20250312,183000,44979610,5290,5290,5290,5290,0
20250312,182900,44979610,5290,5290,5290,5290,0
20250312,182800,44979610,5290,5290,5290,5290,0
20250312,182700,44979610,5290,5290,5290,5290,201
20250312,182600,44979610,5290,5290,5290,5290,0
20250312,182500,44979610,5290,5290,5290,5290,0
20250312,182400,44979610,5290,5290,5290,5290,0
20250312,182300,44979610,5290,5290,5290,5290,0
20250312,182200,44979610,5290,5290,5290,5290,0
20250312,182100,44979610,5290,5290,5290,5290,0
20250312,182000,44979610,5290,5290,5290,5290,0
20250312,181900,44979610,5290,5290,5290,5290,0
20250312,181800,44979610,5290,5290,5290,5290,0
20250312,181700,44979610,5290,5290,5290,5290,0
20250312,181600,44979610,5290,5290,5290,5290,0
20250312,181500,44979610,5290,5290,5290,5290,0
20250312,181400,44979610,5290,5290,5290,5290,0
20250312,181300,44979610,5290,5290,5290,5290,0
20250312,181200,44979610,5290,5290,5290,5290,0
20250312,181100,44979610,5290,5290,5290,5290,0
20250312,181000,44979610,5290,5290,5290,5290,0
20250312,180900,44979610,5290,5290,5290,5290,0
20250312,180800,44979610,5290,5290,5290,5290,0
20250312,180700,44979610,5290,5290,5290,5290,0
20250312,180600,44979610,5290,5290,5290,5290,0
20250312,180500,44979610,5290,5290,5290,5290,0
20250312,180400,44979610,5290,5290,5290,5290,0
20250312,180300,44979610,5290,5290,5290,5290,0
20250312,180200,44979610,5290,5290,5290,5290,0
20250312,180100,44979610,5290,5290,5290,5290,0
20250312,180000,44979610,5290,5290,5290,5290,0
20250312,175900,44979610,5290,5290,5290,5290,0
20250312,175800,44979610,5290,5290,5290,5290,0
20250312,175700,44979610,5290,5290,5290,5290,201
20250312,175600,44979610,5290,5290,5290,5290,0
20250312,175500,44979610,5290,5290,5290,5290,0
20250312,175400,44979610,5290,5290,5290,5290,0
20250312,175300,44979610,5290,5290,5290,5290,0
20250312,175200,44979610,5290,5290,5290,5290,0
20250312,175100,44979610,5290,5290,5290,5290,0
20250312,175000,44979610,5290,5290,5290,5290,0
20250312,174900,44979610,5290,5290,5290,5290,0
20250312,174800,44979610,5290,5290,5290,5290,0
20250312,174700,44979610,5290,5290,5290,5290,0
20250312,174600,44979610,5290,5290,5290,5290,0
20250312,174500,44979610,5290,5290,5290,5290,0
20250312,174400,44979610,5290,5290,5290,5290,0
20250312,174300,44979610,5290,5290,5290,5290,0
20250312,174200,44979610,5290,5290,5290,5290,0
20250312,174100,44979610,5290,5290,5290,5290,0
20250312,174000,44979610,5290,5290,5290,5290,0
20250312,173900,44979610,5290,5290,5290,5290,0
20250312,173800,44979610,5290,5290,5290,5290,0
20250312,173700,44979610,5290,5290,5290,5290,0
20250312,173600,44979610,5290,5290,5290,5290,0
20250312,173500,44979610,5290,5290,5290,5290,0
20250312,173400,44979610,5290,5290,5290,5290,0
20250312,173300,44979610,5290,5290,5290,5290,0
20250312,173200,44979610,5290,5290,5290,5290,0
20250312,173100,44979610,5290,5290,5290,5290,0
20250312,173000,44979610,5290,5290,5290,5290,0
20250312,172900,44979610,5290,5290,5290,5290,0
20250312,172800,44979610,5290,5290,5290,5290,0
20250312,172700,44979610,5290,5290,5290,5290,201
20250312,172600,44979610,5290,5290,5290,5290,0
20250312,172500,44979610,5290,5290,5290,5290,0
20250312,172400,44979610,5290,5290,5290,5290,0
20250312,172300,44979610,5290,5290,5290,5290,0
20250312,172200,44979610,5290,5290,5290,5290,0
20250312,172100,44979610,5290,5290,5290,5290,0
20250312,172000,44979610,5290,5290,5290,5290,0
20250312,171900,44979610,5290,5290,5290,5290,0
20250312,171800,44979610,5290,5290,5290,5290,0
20250312,171700,44979610,5290,5290,5290,5290,0
20250312,171600,44979610,5290,5290,5290,5290,0
20250312,171500,44979610,5290,5290,5290,5290,0
20250312,171400,44979610,5290,5290,5290,5290,0
20250312,171300,44979610,5290,5290,5290,5290,0
20250312,171200,44979610,5290,5290,5290,5290,0
20250312,171100,44979610,5290,5290,5290,5290,0
20250312,171000,44979610,5290,5290,5290,5290,0
20250312,170900,44979610,5290,5290,5290,5290,0
20250312,170800,44979610,5290,5290,5290,5290,0
20250312,170700,44979610,5290,5290,5290,5290,0
20250312,170600,44979610,5290,5290,5290,5290,0
20250312,170500,44979610,5290,5290,5290,5290,0
20250312,170400,44979610,5290,5290,5290,5290,0
20250312,170300,44979610,5290,5290,5290,5290,0
20250312,170200,44979610,5290,5290,5290,5290,0
20250312,170100,44979610,5290,5290,5290,5290,0
20250312,170000,44979610,5290,5290,5290,5290,0
20250312,165900,44979610,5290,5290,5290,5290,0
20250312,165800,44979610,5290,5290,5290,5290,0
20250312,165700,44979610,5290,5290,5290,5290,201
20250312,165600,44979610,5290,5290,5290,5290,0
20250312,165500,44979610,5290,5290,5290,5290,0
20250312,165400,44979610,5290,5290,5290,5290,0
20250312,165300,44979610,5290,5290,5290,5290,0
20250312,165200,44979610,5290,5290,5290,5290,0
20250312,165100,44979610,5290,5290,5290,5290,0
20250312,165000,44979610,5290,5290,5290,5290,0
20250312,164900,44979610,5290,5290,5290,5290,0
20250312,164800,44979610,5290,5290,5290,5290,0
20250312,164700,44979610,5290,5290,5290,5290,0
20250312,164600,44979610,5290,5290,5290,5290,0
20250312,164500,44979610,5290,5290,5290,5290,0
20250312,164400,44979610,5290,5290,5290,5290,0
20250312,164300,44979610,5290,5290,5290,5290,0
20250312,164200,44979610,5290,5290,5290,5290,0
20250312,164100,44979610,5290,5290,5290,5290,0
20250312,164000,44979610,5290,5290,5290,5290,0
20250312,163900,44979610,5290,5290,5290,5290,0
20250312,163800,44979610,5290,5290,5290,5290,0
20250312,163700,44979610,5290,5290,5290,5290,0
20250312,163600,44979610,5290,5290,5290,5290,0
20250312,163500,44979610,5290,5290,5290,5290,0
20250312,163400,44979610,5290,5290,5290,5290,0
20250312,163300,44979610,5290,5290,5290,5290,0
20250312,163200,44979610,5290,5290,5290,5290,0
20250312,163100,44979610,5290,5290,5290,5290,0
20250312,163000,44979610,5290,5290,5290,5290,0
20250312,162900,44979610,5290,5290,5290,5290,0
20250312,162800,44979610,5290,5290,5290,5290,0
20250312,162700,44979610,5290,5290,5290,5290,201
20250312,162600,44979610,5290,5290,5290,5290,0
20250312,162500,44979610,5290,5290,5290,5290,0
20250312,162400,44979610,5290,5290,5290,5290,0
20250312,162300,44979610,5290,5290,5290,5290,0
20250312,162200,44979610,5290,5290,5290,5290,0
20250312,162100,44979610,5290,5290,5290,5290,0
20250312,162000,44979610,5290,5290,5290,5290,0
20250312,161900,44979610,5290,5290,5290,5290,0
20250312,161800,44979610,5290,5290,5290,5290,0
20250312,161700,44979610,5290,5290,5290,5290,0
20250312,161600,44979610,5290,5290,5290,5290,0
20250312,161500,44979610,5290,5290,5290,5290,0
20250312,161400,44979610,5290,5290,5290,5290,0
20250312,161300,44979610,5290,5290,5290,5290,0
20250312,161200,44979610,5290,5290,5290,5290,0
20250312,161100,44979610,5290,5290,5290,5290,0
20250312,161000,44979610,5290,5290,5290,5290,0
20250312,160900,44979610,5290,5290,5290,5290,0
20250312,160800,44979610,5290,5290,5290,5290,0
20250312,160700,44979610,5290,5290,5290,5290,0
20250312,160600,44979610,5290,5290,5290,5290,0
20250312,160500,44979610,5290,5290,5290,5290,0
20250312,160400,44979610,5290,5290,5290,5290,0
20250312,160300,44979610,5290,5290,5290,5290,0
20250312,160200,44979610,5290,5290,5290,5290,0
20250312,160100,44979610,5290,5290,5290,5290,0
20250312,160000,44979610,5290,5290,5290,5290,0
20250312,155900,44979610,5290,5290,5290,5290,0
20250312,155800,44979610,5290,5290,5290,5290,0
20250312,155700,44979610,5290,5290,5290,5290,201
20250312,155600,44979610,5290,5290,5290,5290,0
20250312,155500,44979610,5290,5290,5290,5290,0
20250312,155400,44979610,5290,5290,5290,5290,0
20250312,155300,44979610,5290,5290,5290,5290,0
20250312,155200,44979610,5290,5290,5290,5290,0
20250312,155100,44979610,5290,5290,5290,5290,0
20250312,155000,44979610,5290,5290,5290,5290,0
20250312,154900,44979610,5290,5290,5290,5290,0
20250312,154800,44979610,5290,5290,5290,5290,0
20250312,154700,44979610,5290,5290,5290,5290,0
20250312,154600,44979610,5290,5290,5290,5290,0
20250312,154500,44979610,5290,5290,5290,5290,0
20250312,154400,44979610,5290,5290,5290,5290,0
20250312,154300,44979610,5290,5290,5290,5290,0
20250312,154200,44979610,5290,5290,5290,5290,0
20250312,154100,44979610,5290,5290,5290,5290,0
20250312,154000,44979610,5290,5290,5290,5290,0
20250312,153900,44979610,5290,5290,5290,5290,0
20250312,153800,44979610,5290,5290,5290,5290,0
20250312,153700,44979610,5290,5290,5290,5290,0
20250312,153600,44979610,5290,5290,5290,5290,0
20250312,153500,44979610,5290,5290,5290,5290,0
20250312,153400,44979610,5290,5290,5290,5290,0
20250312,153300,44979610,5290,5290,5290,5290,0
20250312,153200,44979610,5290,5290,5290,5290,0
20250312,153100,44979610,5290,5290,5290,5290,0
20250312,153000,44979610,5290,5290,5290,5290,201
20250312,152900,43916320,5300,5300,5300,5300,0
20250312,152800,43916320,5300,5300,5300,5300,0
20250312,152700,43916320,5300,5300,5300,5300,0
20250312,152600,43916320,5300,5300,5300,5300,0
20250312,152500,43916320,5300,5300,5300,5300,0
20250312,152400,43916320,5300,5300,5300,5300,0
20250312,152300,43916320,5300,5300,5300,5300,0
20250312,152200,43916320,5300,5300,5300,5300,0
20250312,152100,43916320,5300,5300,5300,5300,0
20250312,152000,43916320,5300,5300,5300,5300,0
20250312,151900,43916320,5300,5300,5300,5300,0
20250312,151800,43916320,5300,5300,5300,5300,10
20250312,151700,43863320,5300,5300,5300,5300,3
20250312,151600,43847420,5300,5300,5300,5300,0
20250312,151500,43847420,5300,5300,5300,5300,37
20250312,151400,43651320,5300,5300,5300,5300,0
20250312,151300,43651320,5300,5300,5300,5300,56
20250312,151200,43354520,5290,5300,5300,5290,25
20250312,151100,43222080,5300,5300,5300,5300,0
20250312,151000,43222080,5300,5300,5300,5300,0
20250312,150900,43222080,5300,5300,5300,5300,0
20250312,150800,43222080,5300,5300,5300,5300,0
20250312,150700,43222080,5300,5300,5300,5300,8
20250312,150600,43179680,5300,5300,5300,5300,0
20250312,150500,43179680,5300,5300,5300,5300,0
20250312,150400,43179680,5300,5300,5300,5300,34
20250312,150300,42999480,5290,5290,5290,5290,0
20250312,150200,42999480,5290,5290,5290,5290,0
20250312,150100,42999480,5290,5290,5290,5290,0
20250312,150000,42999480,5290,5290,5290,5290,8
20250312,145900,42957160,5290,5290,5290,5290,10
20250312,145800,42904260,5290,5290,5290,5290,0
20250312,145700,42904260,5290,5290,5290,5290,7
20250312,145600,42867230,5290,5290,5290,5290,0
20250312,145500,42867230,5290,5290,5290,5290,11
20250312,145400,42809040,5290,5290,5290,5290,7
20250312,145300,42772010,5290,5290,5290,5290,0
20250312,145200,42772010,5290,5290,5290,5290,10
20250312,145100,42719110,5290,5290,5290,5290,8
20250312,145000,42676790,5290,5290,5290,5290,0
20250312,144900,42676790,5290,5290,5290,5290,7
20250312,144800,42639760,5290,5290,5290,5290,10
20250312,144700,42586860,5290,5290,5290,5290,0
20250312,144600,42586860,5290,5290,5290,5290,7
20250312,144500,42549830,5290,5290,5290,5290,11
20250312,144400,42491640,5290,5290,5290,5290,0
20250312,144300,42491640,5290,5290,5290,5290,8
20250312,144200,42449320,5290,5290,5290,5290,0
20250312,144100,42449320,5290,5290,5290,5290,17
20250312,144000,42359390,5290,5290,5290,5290,0
20250312,143900,42359390,5290,5290,5290,5290,0
20250312,143800,42359390,5290,5290,5290,5290,18
20250312,143700,42264170,5290,5290,5290,5290,0
20250312,143600,42264170,5290,5290,5290,5290,0
20250312,143500,42264170,5290,5290,5290,5290,7
20250312,143400,42227140,5290,5290,5290,5290,11
20250312,143300,42168950,5290,5290,5290,5290,7
20250312,143200,42131920,5290,5290,5290,5290,0
20250312,143100,42131920,5290,5290,5290,5290,10
20250312,143000,42079020,5290,5290,5290,5290,8
20250312,142900,42036700,5290,5290,5290,5290,0
20250312,142800,42036700,5290,5290,5290,5290,0
20250312,142700,42036700,5290,5290,5290,5290,17
20250312,142600,41946770,5290,5290,5290,5290,0
20250312,142500,41946770,5290,5290,5290,5290,0
20250312,142400,41946770,5290,5290,5290,5290,19
20250312,142300,41846260,5290,5290,5290,5290,0
20250312,142200,41846260,5290,5290,5290,5290,7
20250312,142100,41809230,5290,5290,5290,5290,0
20250312,142000,41809230,5290,5290,5290,5290,10
20250312,141900,41756330,5290,5290,5290,5290,7
20250312,141800,41719300,5300,5300,5300,5300,100
20250312,141700,41189300,5290,5290,5290,5290,0
20250312,141600,41189300,5290,5290,5290,5290,18
20250312,141500,41094080,5290,5290,5290,5290,0
20250312,141400,41094080,5290,5290,5290,5290,7
20250312,141300,41057050,5290,5290,5290,5290,11
20250312,141200,40998860,5290,5290,5290,5290,0
20250312,141100,40998860,5290,5290,5290,5290,8
20250312,141000,40956540,5290,5290,5290,5290,0
20250312,140900,40956540,5290,5290,5290,5290,10
20250312,140800,40903640,5290,5290,5290,5290,7
20250312,140700,40866610,5290,5290,5290,5290,0
20250312,140600,40866610,5290,5290,5290,5290,18
20250312,140500,40771390,5290,5290,5290,5290,0
20250312,140400,40771390,5290,5290,5290,5290,0
20250312,140300,40771390,5290,5290,5290,5290,7
20250312,140200,40734360,5290,5290,5290,5290,11
20250312,140100,40676170,5290,5290,5290,5290,0
20250312,140000,40676170,5290,5290,5290,5290,7
20250312,135900,40639140,5290,5290,5290,5290,10
20250312,135800,40586240,5290,5290,5290,5290,0
20250312,135700,40586240,5290,5290,5290,5290,8
20250312,135600,40543920,5290,5290,5290,5290,0
20250312,135500,40543920,5290,5290,5290,5290,17
20250312,135400,40453990,5290,5290,5290,5290,0
20250312,135300,40453990,5290,5290,5290,5290,0
20250312,135200,40453990,5290,5290,5290,5290,19
20250312,135100,40353480,5300,5300,5300,5300,17
20250312,135000,40263380,5290,5290,5290,5290,0
20250312,134900,40263380,5290,5290,5290,5290,7
20250312,134800,40226350,5290,5290,5290,5290,10
20250312,134700,40173450,5290,5290,5290,5290,7
20250312,134600,40136420,5290,5290,5290,5290,0
20250312,134500,40136420,5290,5290,5290,5290,0
20250312,134400,40136420,5290,5290,5290,5290,18
20250312,134300,40041200,5290,5290,5290,5290,0
20250312,134200,40041200,5290,5290,5290,5290,0
20250312,134100,40041200,5290,5290,5290,5290,18
20250312,134000,39945980,5290,5290,5290,5290,0
20250312,133900,39945980,5290,5290,5290,5290,8
20250312,133800,39903660,5290,5290,5290,5290,0
20250312,133700,39903660,5290,5290,5290,5290,10
20250312,133600,39850760,5290,5290,5290,5290,7
20250312,133500,39813730,5290,5290,5290,5290,0
20250312,133400,39813730,5290,5290,5290,5290,10
20250312,133300,39760830,5290,5300,5300,5290,10
20250312,133200,39707910,5290,5290,5290,5290,0
20250312,133100,39707910,5290,5290,5290,5290,7
20250312,133000,39670880,5290,5290,5290,5290,11
20250312,132900,39612690,5290,5290,5290,5290,0
20250312,132800,39612690,5290,5290,5290,5290,2289
20250312,132700,27503880,5300,5290,5300,5290,65
20250312,132600,27159480,5290,5290,5290,5290,0
20250312,132500,27159480,5290,5290,5290,5290,8
20250312,132400,27117160,5290,5290,5290,5290,0
20250312,132300,27117160,5290,5290,5290,5290,10
20250312,132200,27064260,5290,5290,5290,5290,7
20250312,132100,27027230,5290,5290,5290,5290,0
20250312,132000,27027230,5290,5290,5290,5290,19
20250312,131900,26926720,5290,5290,5290,5290,0
20250312,131800,26926720,5290,5290,5290,5290,0
20250312,131700,26926720,5290,5290,5290,5290,7
20250312,131600,26889690,5290,5290,5290,5290,10
20250312,131500,26836790,5290,5290,5290,5290,0
20250312,131400,26836790,5290,5290,5290,5290,7
20250312,131300,26799760,5300,5290,5300,5290,47
20250312,131200,26550770,5290,5290,5290,5290,8
20250312,131100,26508450,5290,5290,5290,5290,0
20250312,131000,26508450,5290,5290,5290,5290,0
20250312,130900,26508450,5290,5300,5300,5290,517
20250312,130800,23768520,5290,5290,5290,5290,0
20250312,130700,23768520,5290,5290,5290,5290,0
20250312,130600,23768520,5290,5290,5290,5290,8
20250312,130500,23726200,5290,5290,5290,5290,10
20250312,130400,23673300,5290,5290,5290,5290,7
20250312,130300,23636270,5300,5300,5300,5300,0
20250312,130200,23636270,5300,5290,5300,5290,1071
20250312,130100,17960080,5300,5290,5300,5290,12
20250312,130000,17896550,5300,5300,5300,5300,0
20250312,125900,17896550,5300,5300,5300,5300,9
20250312,125800,17848850,5290,5300,5300,5290,48
20250312,125700,17594630,5300,5300,5300,5300,4
20250312,125600,17573430,5290,5290,5290,5290,0
20250312,125500,17573430,5290,5290,5290,5290,17
20250312,125400,17483500,5290,5290,5290,5290,8
20250312,125300,17441180,5290,5290,5290,5290,8
20250312,125200,17398860,5290,5290,5290,5290,0
20250312,125100,17398860,5290,5290,5290,5290,11
20250312,125000,17340670,5290,5290,5290,5290,7
20250312,124900,17303640,5290,5290,5290,5290,0
20250312,124800,17303640,5290,5290,5290,5290,10
20250312,124700,17250740,5290,5290,5290,5290,8
20250312,124600,17208420,5290,5290,5290,5290,0
20250312,124500,17208420,5290,5290,5290,5290,7
20250312,124400,17171390,5290,5290,5290,5290,10
20250312,124300,17118490,5290,5290,5290,5290,0
20250312,124200,17118490,5290,5290,5290,5290,7
20250312,124100,17081460,5290,5290,5290,5290,11
20250312,124000,17023270,5290,5290,5290,5290,0
20250312,123900,17023270,5290,5290,5290,5290,8
20250312,123800,16980950,5290,5290,5290,5290,0
20250312,123700,16980950,5290,5290,5300,5290,21
20250312,123600,16869840,5300,5300,5300,5300,0
20250312,123500,16869840,5300,5300,5300,5300,0
20250312,123400,16869840,5300,5290,5300,5290,9
20250312,123300,16822220,5300,5300,5300,5300,93
20250312,123200,16329320,5300,5300,5300,5300,0
20250312,123100,16329320,5300,5300,5300,5300,7
20250312,123000,16292220,5300,5300,5300,5300,11
20250312,122900,16233920,5300,5300,5300,5300,0
20250312,122800,16233920,5300,5300,5300,5300,7
20250312,122700,16196820,5300,5300,5300,5300,0
20250312,122600,16196820,5300,5300,5300,5300,10
20250312,122500,16143820,5320,5310,5320,5310,34
20250312,122400,15963040,5300,5300,5300,5300,0
20250312,122300,15963040,5300,5300,5300,5300,17
20250312,122200,15872940,5300,5300,5300,5300,0
20250312,122100,15872940,5300,5300,5300,5300,0
20250312,122000,15872940,5300,5300,5300,5300,8
20250312,121900,15830540,5300,5300,5300,5300,11
20250312,121800,15772240,5300,5300,5300,5300,7
20250312,121700,15735140,5310,5310,5310,5310,0
20250312,121600,15735140,5310,5310,5310,5310,0
20250312,121500,15735140,5310,5310,5310,5310,8
20250312,121400,15692660,5310,5310,5310,5310,0
20250312,121300,15692660,5310,5310,5310,5310,7
20250312,121200,15655490,5300,5300,5300,5300,17
20250312,121100,15565390,5300,5300,5300,5300,0
20250312,121000,15565390,5300,5300,5300,5300,0
20250312,120900,15565390,5300,5300,5300,5300,22
20250312,120800,15448790,5300,5300,5300,5300,0
20250312,120700,15448790,5300,5300,5300,5300,8
20250312,120600,15406390,5300,5300,5300,5300,0
20250312,120500,15406390,5300,5300,5300,5300,10
20250312,120400,15353390,5300,5300,5300,5300,7
20250312,120300,15316290,5300,5300,5300,5300,0
20250312,120200,15316290,5300,5300,5300,5300,28
20250312,120100,15167890,5300,5300,5300,5300,0
20250312,120000,15167890,5300,5300,5300,5300,0
20250312,115900,15167890,5300,5300,5300,5300,7
20250312,115800,15130790,5310,5310,5310,5310,0
20250312,115700,15130790,5310,5310,5310,5310,10
20250312,115600,15077690,5300,5300,5300,5300,7
20250312,115500,15040590,5300,5300,5300,5300,0
20250312,115400,15040590,5300,5300,5300,5300,0
20250312,115300,15040590,5300,5300,5300,5300,8
20250312,115200,14998190,5300,5300,5300,5300,0
20250312,115100,14998190,5300,5300,5300,5300,7
20250312,115000,14961090,5300,5300,5300,5300,0
20250312,114900,14961090,5300,5300,5300,5300,0
20250312,114800,14961090,5300,5300,5300,5300,8
20250312,114700,14918690,5300,5300,5300,5300,31
20250312,114600,14754390,5300,5300,5300,5300,0
20250312,114500,14754390,5300,5300,5300,5300,7
20250312,114400,14717290,5300,5300,5300,5300,10
20250312,114300,14664290,5300,5300,5300,5300,7
20250312,114200,14627190,5300,5300,5300,5300,0
20250312,114100,14627190,5300,5300,5300,5300,0
20250312,114000,14627190,5300,5300,5300,5300,19
20250312,113900,14526490,5300,5300,5300,5300,0
20250312,113800,14526490,5300,5300,5300,5300,0
20250312,113700,14526490,5300,5300,5300,5300,7
20250312,113600,14489390,5300,5300,5300,5300,0
20250312,113500,14489390,5300,5310,5310,5300,8
20250312,113400,14446950,5310,5310,5310,5310,0
20250312,113300,14446950,5310,5310,5310,5310,10
20250312,113200,14393850,5310,5310,5310,5310,7
20250312,113100,14356680,5310,5310,5310,5310,0
20250312,113000,14356680,5310,5310,5310,5310,11
20250312,112900,14298270,5310,5310,5310,5310,8
20250312,112800,14255790,5310,5310,5310,5310,0
20250312,112700,14255790,5310,5310,5310,5310,0
20250312,112600,14255790,5310,5310,5310,5310,7
20250312,112500,14218620,5310,5310,5310,5310,0
20250312,112400,14218620,5310,5310,5310,5310,7
20250312,112300,14181450,5310,5310,5310,5310,0
20250312,112200,14181450,5310,5310,5310,5310,25
20250312,112100,14048700,5310,5310,5310,5310,8
20250312,112000,14006220,5310,5310,5310,5310,0
20250312,111900,14006220,5310,5310,5310,5310,11
20250312,111800,13947810,5310,5310,5310,5310,27
20250312,111700,13804440,5310,5310,5310,5310,0
20250312,111600,13804440,5310,5310,5310,5310,8
20250312,111500,13761960,5310,5310,5310,5310,20
20250312,111400,13655760,5310,5310,5310,5310,0
20250312,111300,13655760,5310,5310,5310,5310,7
20250312,111200,13618590,5320,5320,5320,5320,5
20250312,111100,13591990,5320,5320,5320,5320,0
20250312,111000,13591990,5320,5320,5320,5320,7
20250312,110900,13554750,5320,5320,5320,5320,0
20250312,110800,13554750,5320,5320,5320,5320,30
20250312,110700,13395150,5320,5320,5320,5320,0
20250312,110600,13395150,5320,5320,5320,5320,0
20250312,110500,13395150,5320,5320,5320,5320,7
20250312,110400,13357910,5320,5320,5320,5320,0
20250312,110300,13357910,5320,5320,5320,5320,0
20250312,110200,13357910,5320,5320,5320,5320,8
20250312,110100,13315350,5320,5320,5320,5320,0
20250312,110000,13315350,5320,5330,5330,5320,6
20250312,105900,13283400,5340,5340,5340,5340,0
20250312,105800,13283400,5340,5340,5340,5340,1
20250312,105700,13278060,5360,5340,5360,5340,8
20250312,105600,13235300,5340,5340,5340,5340,0
20250312,105500,13235300,5340,5340,5340,5340,2
20250312,105400,13224620,5320,5320,5320,5320,20
20250312,105300,13118220,5320,5320,5320,5320,0
20250312,105200,13118220,5320,5320,5320,5320,8
20250312,105100,13075660,5320,5320,5320,5320,10
20250312,105000,13022460,5320,5320,5320,5320,7
20250312,104900,12985220,5320,5320,5320,5320,0
20250312,104800,12985220,5320,5320,5320,5320,0
20250312,104700,12985220,5320,5320,5320,5320,19
20250312,104600,12884140,5320,5320,5320,5320,0
20250312,104500,12884140,5320,5320,5320,5320,0
20250312,104400,12884140,5320,5320,5320,5320,14
20250312,104300,12809660,5320,5320,5320,5320,0
20250312,104200,12809660,5320,5320,5320,5320,0
20250312,104100,12809660,5320,5320,5320,5320,0
20250312,104000,12809660,5320,5320,5320,5320,13
20250312,103900,12740500,5320,5320,5320,5320,8
20250312,103800,12697940,5320,5320,5320,5320,0
20250312,103700,12697940,5320,5320,5320,5320,0
20250312,103600,12697940,5320,5320,5320,5320,18
20250312,103500,12602180,5320,5320,5320,5320,0
20250312,103400,12602180,5320,5320,5320,5320,0
20250312,103300,12602180,5320,5320,5320,5320,18
20250312,103200,12506420,5320,5320,5320,5320,0
20250312,103100,12506420,5320,5320,5320,5320,15
20250312,103000,12426620,5330,5330,5330,5330,0
20250312,102900,12426620,5330,5330,5330,5330,7
20250312,102800,12389310,5330,5330,5330,5330,0
20250312,102700,12389310,5330,5330,5330,5330,11
20250312,102600,12330680,5320,5320,5320,5320,11
20250312,102500,12272160,5320,5320,5320,5320,7
20250312,102400,12234920,5320,5320,5320,5320,0
20250312,102300,12234920,5320,5320,5320,5320,0
20250312,102200,12234920,5320,5320,5320,5320,27
20250312,102100,12091280,5320,5320,5320,5320,0
20250312,102000,12091280,5320,5320,5320,5320,8
20250312,101900,12048720,5320,5320,5320,5320,0
20250312,101800,12048720,5320,5320,5320,5320,0
20250312,101700,12048720,5320,5320,5320,5320,14
20250312,101600,11974240,5330,5330,5330,5330,1
20250312,101500,11968910,5320,5320,5320,5320,10
20250312,101400,11915710,5330,5330,5330,5330,0
20250312,101300,11915710,5330,5330,5330,5330,6
20250312,101200,11883730,5330,5320,5330,5320,8
20250312,101100,11841160,5360,5360,5360,5360,0
20250312,101000,11841160,5360,5360,5360,5360,0
20250312,100900,11841160,5360,5360,5360,5360,0
20250312,100800,11841160,5360,5320,5360,5320,39
20250312,100700,11632960,5320,5320,5320,5320,1
20250312,100600,11627640,5330,5320,5330,5320,11
20250312,100500,11569090,5320,5320,5320,5320,0
20250312,100400,11569090,5320,5320,5320,5320,10
20250312,100300,11515890,5320,5320,5320,5320,7
20250312,100200,11478650,5330,5330,5330,5330,4
20250312,100100,11457330,5320,5320,5320,5320,28
20250312,100000,11308370,5320,5320,5320,5320,0
20250312,095900,11308370,5320,5320,5320,5320,0
20250312,095800,11308370,5320,5320,5320,5320,7
20250312,095700,11271130,5330,5330,5330,5330,5
20250312,095600,11244480,5330,5330,5330,5330,0
20250312,095500,11244480,5330,5330,5330,5330,7
20250312,095400,11207170,5330,5330,5330,5330,10
20250312,095300,11153870,5330,5330,5330,5330,8
20250312,095200,11111230,5330,5330,5330,5330,0
20250312,095100,11111230,5330,5330,5330,5330,0
20250312,095000,11111230,5330,5330,5330,5330,15
20250312,094900,11031280,5360,5360,5360,5360,0
20250312,094800,11031280,5360,5360,5360,5360,0
20250312,094700,11031280,5360,5360,5360,5360,0
20250312,094600,11031280,5360,5360,5360,5360,0
20250312,094500,11031280,5360,5330,5360,5330,346
20250312,094400,9187070,5320,5320,5320,5320,0
20250312,094300,9187070,5320,5320,5320,5320,27
20250312,094200,9043430,5330,5330,5330,5330,348
20250312,094100,7188590,5330,5330,5330,5330,0
20250312,094000,7188590,5330,5330,5330,5330,18
20250312,093900,7092650,5330,5330,5330,5330,0
20250312,093800,7092650,5330,5330,5330,5330,0
20250312,093700,7092650,5330,5330,5330,5330,14
20250312,093600,7018030,5330,5330,5330,5330,4
20250312,093500,6996710,5360,5360,5360,5360,0
20250312,093400,6996710,5360,5360,5360,5360,0
20250312,093300,6996710,5360,5360,5360,5360,0
20250312,093200,6996710,5360,5350,5360,5350,1000
20250312,093100,1641040,5350,5340,5350,5340,100
20250312,093000,1106150,5320,5320,5320,5320,0
20250312,092900,1106150,5320,5310,5320,5310,25
20250312,092800,973320,5310,5310,5310,5310,0
20250312,092700,973320,5310,5310,5310,5310,0
20250312,092600,973320,5310,5310,5310,5310,26
20250312,092500,835260,5310,5310,5310,5310,0
20250312,092400,835260,5310,5310,5310,5310,7
20250312,092300,798090,5310,5310,5310,5310,0
20250312,092200,798090,5310,5310,5310,5310,10
20250312,092100,744990,5310,5310,5310,5310,8
20250312,092000,702510,5310,5310,5310,5310,4
20250312,091900,681270,5310,5310,5310,5310,0
20250312,091800,681270,5310,5310,5310,5310,13
20250312,091700,612240,5320,5320,5320,5320,0
20250312,091600,612240,5320,5320,5320,5320,1
20250312,091500,606920,5330,5330,5330,5330,13
20250312,091400,537630,5320,5310,5320,5310,18
20250312,091300,441950,5330,5330,5330,5330,0
20250312,091200,441950,5330,5330,5330,5330,0
20250312,091100,441950,5330,5330,5330,5330,0
20250312,091000,441950,5330,5310,5330,5310,64
20250312,090900,101050,5310,5310,5310,5310,11
20250312,090800,42640,5330,5330,5330,5330,0
20250312,090700,42640,5330,5330,5330,5330,0
20250312,090600,42640,5330,5330,5330,5330,0
20250312,090500,42640,5330,5330,5330,5330,0
20250312,090400,42640,5330,5330,5330,5330,0
20250312,090300,42640,5330,5330,5330,5330,0
20250312,090200,42640,5330,5330,5330,5330,0
20250312,090100,42640,5330,5330,5330,5330,0
20250312,090000,42640,5330,5330,5330,5330,8