KissMeData/080010/min/candle-20250324.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250324,195500,153763830,5430,5430,5430,5430,1540
20250324,195400,153763830,5430,5430,5430,5430,0
20250324,195300,153763830,5430,5430,5430,5430,0
20250324,195200,153763830,5430,5430,5430,5430,0
20250324,195100,153763830,5430,5430,5430,5430,0
20250324,195000,153763830,5430,5430,5430,5430,0
20250324,194900,153763830,5430,5430,5430,5430,0
20250324,194800,153763830,5430,5430,5430,5430,0
20250324,194700,153763830,5430,5430,5430,5430,0
20250324,194600,153763830,5430,5430,5430,5430,0
20250324,194500,153763830,5430,5430,5430,5430,0
20250324,194400,153763830,5430,5430,5430,5430,0
20250324,194300,153763830,5430,5430,5430,5430,0
20250324,194200,153763830,5430,5430,5430,5430,0
20250324,194100,153763830,5430,5430,5430,5430,0
20250324,194000,153763830,5430,5430,5430,5430,0
20250324,193900,153763830,5430,5430,5430,5430,0
20250324,193800,153763830,5430,5430,5430,5430,0
20250324,193700,153763830,5430,5430,5430,5430,0
20250324,193600,153763830,5430,5430,5430,5430,0
20250324,193500,153763830,5430,5430,5430,5430,0
20250324,193400,153763830,5430,5430,5430,5430,0
20250324,193300,153763830,5430,5430,5430,5430,0
20250324,193200,153763830,5430,5430,5430,5430,0
20250324,193100,153763830,5430,5430,5430,5430,0
20250324,193000,153763830,5430,5430,5430,5430,0
20250324,192900,153763830,5430,5430,5430,5430,0
20250324,192800,153763830,5430,5430,5430,5430,0
20250324,192700,153763830,5430,5430,5430,5430,0
20250324,192600,153763830,5430,5430,5430,5430,0
20250324,192500,153763830,5430,5430,5430,5430,1540
20250324,192400,153763830,5430,5430,5430,5430,0
20250324,192300,153763830,5430,5430,5430,5430,0
20250324,192200,153763830,5430,5430,5430,5430,0
20250324,192100,153763830,5430,5430,5430,5430,0
20250324,192000,153763830,5430,5430,5430,5430,0
20250324,191900,153763830,5430,5430,5430,5430,0
20250324,191800,153763830,5430,5430,5430,5430,0
20250324,191700,153763830,5430,5430,5430,5430,0
20250324,191600,153763830,5430,5430,5430,5430,0
20250324,191500,153763830,5430,5430,5430,5430,0
20250324,191400,153763830,5430,5430,5430,5430,0
20250324,191300,153763830,5430,5430,5430,5430,0
20250324,191200,153763830,5430,5430,5430,5430,0
20250324,191100,153763830,5430,5430,5430,5430,0
20250324,191000,153763830,5430,5430,5430,5430,0
20250324,190900,153763830,5430,5430,5430,5430,0
20250324,190800,153763830,5430,5430,5430,5430,0
20250324,190700,153763830,5430,5430,5430,5430,0
20250324,190600,153763830,5430,5430,5430,5430,0
20250324,190500,153763830,5430,5430,5430,5430,0
20250324,190400,153763830,5430,5430,5430,5430,0
20250324,190300,153763830,5430,5430,5430,5430,0
20250324,190200,153763830,5430,5430,5430,5430,0
20250324,190100,153763830,5430,5430,5430,5430,0
20250324,190000,153763830,5430,5430,5430,5430,0
20250324,185900,153763830,5430,5430,5430,5430,0
20250324,185800,153763830,5430,5430,5430,5430,0
20250324,185700,153763830,5430,5430,5430,5430,0
20250324,185600,153763830,5430,5430,5430,5430,0
20250324,185500,153763830,5430,5430,5430,5430,1540
20250324,185400,153763830,5430,5430,5430,5430,0
20250324,185300,153763830,5430,5430,5430,5430,0
20250324,185200,153763830,5430,5430,5430,5430,0
20250324,185100,153763830,5430,5430,5430,5430,0
20250324,185000,153763830,5430,5430,5430,5430,0
20250324,184900,153763830,5430,5430,5430,5430,0
20250324,184800,153763830,5430,5430,5430,5430,0
20250324,184700,153763830,5430,5430,5430,5430,0
20250324,184600,153763830,5430,5430,5430,5430,0
20250324,184500,153763830,5430,5430,5430,5430,0
20250324,184400,153763830,5430,5430,5430,5430,0
20250324,184300,153763830,5430,5430,5430,5430,0
20250324,184200,153763830,5430,5430,5430,5430,0
20250324,184100,153763830,5430,5430,5430,5430,0
20250324,184000,153763830,5430,5430,5430,5430,0
20250324,183900,153763830,5430,5430,5430,5430,0
20250324,183800,153763830,5430,5430,5430,5430,0
20250324,183700,153763830,5430,5430,5430,5430,0
20250324,183600,153763830,5430,5430,5430,5430,0
20250324,183500,153763830,5430,5430,5430,5430,0
20250324,183400,153763830,5430,5430,5430,5430,0
20250324,183300,153763830,5430,5430,5430,5430,0
20250324,183200,153763830,5430,5430,5430,5430,0
20250324,183100,153763830,5430,5430,5430,5430,0
20250324,183000,153763830,5430,5430,5430,5430,0
20250324,182900,153763830,5430,5430,5430,5430,0
20250324,182800,153763830,5430,5430,5430,5430,0
20250324,182700,153763830,5430,5430,5430,5430,0
20250324,182600,153763830,5430,5430,5430,5430,0
20250324,182500,153763830,5430,5430,5430,5430,1540
20250324,182400,153763830,5430,5430,5430,5430,0
20250324,182300,153763830,5430,5430,5430,5430,0
20250324,182200,153763830,5430,5430,5430,5430,0
20250324,182100,153763830,5430,5430,5430,5430,0
20250324,182000,153763830,5430,5430,5430,5430,0
20250324,181900,153763830,5430,5430,5430,5430,0
20250324,181800,153763830,5430,5430,5430,5430,0
20250324,181700,153763830,5430,5430,5430,5430,0
20250324,181600,153763830,5430,5430,5430,5430,0
20250324,181500,153763830,5430,5430,5430,5430,0
20250324,181400,153763830,5430,5430,5430,5430,0
20250324,181300,153763830,5430,5430,5430,5430,0
20250324,181200,153763830,5430,5430,5430,5430,0
20250324,181100,153763830,5430,5430,5430,5430,0
20250324,181000,153763830,5430,5430,5430,5430,0
20250324,180900,153763830,5430,5430,5430,5430,0
20250324,180800,153763830,5430,5430,5430,5430,0
20250324,180700,153763830,5430,5430,5430,5430,0
20250324,180600,153763830,5430,5430,5430,5430,0
20250324,180500,153763830,5430,5430,5430,5430,0
20250324,180400,153763830,5430,5430,5430,5430,0
20250324,180300,153763830,5430,5430,5430,5430,0
20250324,180200,153763830,5430,5430,5430,5430,0
20250324,180100,153763830,5430,5430,5430,5430,0
20250324,180000,153763830,5430,5430,5430,5430,0
20250324,175900,153763830,5430,5430,5430,5430,0
20250324,175800,153763830,5430,5430,5430,5430,0
20250324,175700,153763830,5430,5430,5430,5430,0
20250324,175600,153763830,5430,5430,5430,5430,0
20250324,175500,153763830,5430,5430,5430,5430,1540
20250324,175400,153763830,5430,5430,5430,5430,0
20250324,175300,153763830,5430,5430,5430,5430,0
20250324,175200,153763830,5430,5430,5430,5430,0
20250324,175100,153763830,5430,5430,5430,5430,0
20250324,175000,153763830,5430,5430,5430,5430,0
20250324,174900,153763830,5430,5430,5430,5430,0
20250324,174800,153763830,5430,5430,5430,5430,0
20250324,174700,153763830,5430,5430,5430,5430,0
20250324,174600,153763830,5430,5430,5430,5430,0
20250324,174500,153763830,5430,5430,5430,5430,0
20250324,174400,153763830,5430,5430,5430,5430,0
20250324,174300,153763830,5430,5430,5430,5430,0
20250324,174200,153763830,5430,5430,5430,5430,0
20250324,174100,153763830,5430,5430,5430,5430,0
20250324,174000,153763830,5430,5430,5430,5430,0
20250324,173900,153763830,5430,5430,5430,5430,0
20250324,173800,153763830,5430,5430,5430,5430,0
20250324,173700,153763830,5430,5430,5430,5430,0
20250324,173600,153763830,5430,5430,5430,5430,0
20250324,173500,153763830,5430,5430,5430,5430,0
20250324,173400,153763830,5430,5430,5430,5430,0
20250324,173300,153763830,5430,5430,5430,5430,0
20250324,173200,153763830,5430,5430,5430,5430,0
20250324,173100,153763830,5430,5430,5430,5430,0
20250324,173000,153763830,5430,5430,5430,5430,0
20250324,172900,153763830,5430,5430,5430,5430,0
20250324,172800,153763830,5430,5430,5430,5430,0
20250324,172700,153763830,5430,5430,5430,5430,0
20250324,172600,153763830,5430,5430,5430,5430,0
20250324,172500,153763830,5430,5430,5430,5430,1540
20250324,172400,153763830,5430,5430,5430,5430,0
20250324,172300,153763830,5430,5430,5430,5430,0
20250324,172200,153763830,5430,5430,5430,5430,0
20250324,172100,153763830,5430,5430,5430,5430,0
20250324,172000,153763830,5430,5430,5430,5430,0
20250324,171900,153763830,5430,5430,5430,5430,0
20250324,171800,153763830,5430,5430,5430,5430,0
20250324,171700,153763830,5430,5430,5430,5430,0
20250324,171600,153763830,5430,5430,5430,5430,0
20250324,171500,153763830,5430,5430,5430,5430,0
20250324,171400,153763830,5430,5430,5430,5430,0
20250324,171300,153763830,5430,5430,5430,5430,0
20250324,171200,153763830,5430,5430,5430,5430,0
20250324,171100,153763830,5430,5430,5430,5430,0
20250324,171000,153763830,5430,5430,5430,5430,0
20250324,170900,153763830,5430,5430,5430,5430,0
20250324,170800,153763830,5430,5430,5430,5430,0
20250324,170700,153763830,5430,5430,5430,5430,0
20250324,170600,153763830,5430,5430,5430,5430,0
20250324,170500,153763830,5430,5430,5430,5430,0
20250324,170400,153763830,5430,5430,5430,5430,0
20250324,170300,153763830,5430,5430,5430,5430,0
20250324,170200,153763830,5430,5430,5430,5430,0
20250324,170100,153763830,5430,5430,5430,5430,0
20250324,170000,153763830,5430,5430,5430,5430,0
20250324,165900,153763830,5430,5430,5430,5430,0
20250324,165800,153763830,5430,5430,5430,5430,0
20250324,165700,153763830,5430,5430,5430,5430,0
20250324,165600,153763830,5430,5430,5430,5430,0
20250324,165500,153763830,5430,5430,5430,5430,1540
20250324,165400,153763830,5430,5430,5430,5430,0
20250324,165300,153763830,5430,5430,5430,5430,0
20250324,165200,153763830,5430,5430,5430,5430,0
20250324,165100,153763830,5430,5430,5430,5430,0
20250324,165000,153763830,5430,5430,5430,5430,0
20250324,164900,153763830,5430,5430,5430,5430,0
20250324,164800,153763830,5430,5430,5430,5430,0
20250324,164700,153763830,5430,5430,5430,5430,0
20250324,164600,153763830,5430,5430,5430,5430,0
20250324,164500,153763830,5430,5430,5430,5430,0
20250324,164400,153763830,5430,5430,5430,5430,0
20250324,164300,153763830,5430,5430,5430,5430,0
20250324,164200,153763830,5430,5430,5430,5430,0
20250324,164100,153763830,5430,5430,5430,5430,0
20250324,164000,153763830,5430,5430,5430,5430,0
20250324,163900,153763830,5430,5430,5430,5430,0
20250324,163800,153763830,5430,5430,5430,5430,0
20250324,163700,153763830,5430,5430,5430,5430,0
20250324,163600,153763830,5430,5430,5430,5430,0
20250324,163500,153763830,5430,5430,5430,5430,0
20250324,163400,153763830,5430,5430,5430,5430,0
20250324,163300,153763830,5430,5430,5430,5430,0
20250324,163200,153763830,5430,5430,5430,5430,0
20250324,163100,153763830,5430,5430,5430,5430,0
20250324,163000,153763830,5430,5430,5430,5430,0
20250324,162900,153763830,5430,5430,5430,5430,0
20250324,162800,153763830,5430,5430,5430,5430,0
20250324,162700,153763830,5430,5430,5430,5430,0
20250324,162600,153763830,5430,5430,5430,5430,0
20250324,162500,153763830,5430,5430,5430,5430,1540
20250324,162400,153763830,5430,5430,5430,5430,0
20250324,162300,153763830,5430,5430,5430,5430,0
20250324,162200,153763830,5430,5430,5430,5430,0
20250324,162100,153763830,5430,5430,5430,5430,0
20250324,162000,153763830,5430,5430,5430,5430,0
20250324,161900,153763830,5430,5430,5430,5430,0
20250324,161800,153763830,5430,5430,5430,5430,0
20250324,161700,153763830,5430,5430,5430,5430,0
20250324,161600,153763830,5430,5430,5430,5430,0
20250324,161500,153763830,5430,5430,5430,5430,0
20250324,161400,153763830,5430,5430,5430,5430,0
20250324,161300,153763830,5430,5430,5430,5430,0
20250324,161200,153763830,5430,5430,5430,5430,0
20250324,161100,153763830,5430,5430,5430,5430,0
20250324,161000,153763830,5430,5430,5430,5430,0
20250324,160900,153763830,5430,5430,5430,5430,0
20250324,160800,153763830,5430,5430,5430,5430,0
20250324,160700,153763830,5430,5430,5430,5430,0
20250324,160600,153763830,5430,5430,5430,5430,0
20250324,160500,153763830,5430,5430,5430,5430,0
20250324,160400,153763830,5430,5430,5430,5430,0
20250324,160300,153763830,5430,5430,5430,5430,0
20250324,160200,153763830,5430,5430,5430,5430,0
20250324,160100,153763830,5430,5430,5430,5430,0
20250324,160000,153763830,5430,5430,5430,5430,0
20250324,155900,153763830,5430,5430,5430,5430,0
20250324,155800,153763830,5430,5430,5430,5430,0
20250324,155700,153763830,5430,5430,5430,5430,0
20250324,155600,153763830,5430,5430,5430,5430,0
20250324,155500,153763830,5430,5430,5430,5430,1540
20250324,155400,153763830,5430,5430,5430,5430,0
20250324,155300,153763830,5430,5430,5430,5430,0
20250324,155200,153763830,5430,5430,5430,5430,0
20250324,155100,153763830,5430,5430,5430,5430,0
20250324,155000,153763830,5430,5430,5430,5430,0
20250324,154900,153763830,5430,5430,5430,5430,0
20250324,154800,153763830,5430,5430,5430,5430,0
20250324,154700,153763830,5430,5430,5430,5430,0
20250324,154600,153763830,5430,5430,5430,5430,0
20250324,154500,153763830,5430,5430,5430,5430,0
20250324,154400,153763830,5430,5430,5430,5430,0
20250324,154300,153763830,5430,5430,5430,5430,0
20250324,154200,153763830,5430,5430,5430,5430,0
20250324,154100,153763830,5430,5430,5430,5430,0
20250324,154000,153763830,5430,5430,5430,5430,0
20250324,153900,153763830,5430,5430,5430,5430,0
20250324,153800,153763830,5430,5430,5430,5430,0
20250324,153700,153763830,5430,5430,5430,5430,0
20250324,153600,153763830,5430,5430,5430,5430,0
20250324,153500,153763830,5430,5430,5430,5430,0
20250324,153400,153763830,5430,5430,5430,5430,0
20250324,153300,153763830,5430,5430,5430,5430,0
20250324,153200,153763830,5430,5430,5430,5430,0
20250324,153100,153763830,5430,5430,5430,5430,0
20250324,153000,153763830,5430,5430,5430,5430,1540
20250324,152900,145401630,5490,5490,5490,5490,0
20250324,152800,145401630,5490,5490,5490,5490,0
20250324,152700,145401630,5490,5490,5490,5490,0
20250324,152600,145401630,5490,5490,5490,5490,0
20250324,152500,145401630,5490,5490,5490,5490,0
20250324,152400,145401630,5490,5490,5490,5490,0
20250324,152300,145401630,5490,5490,5490,5490,0
20250324,152200,145401630,5490,5490,5490,5490,0
20250324,152100,145401630,5490,5490,5490,5490,0
20250324,152000,145401630,5490,5490,5490,5490,0
20250324,151900,145401630,5490,5490,5490,5490,0
20250324,151800,145401630,5490,5490,5490,5490,46
20250324,151700,145149090,5460,5460,5460,5460,0
20250324,151600,145149090,5460,5460,5460,5460,1
20250324,151500,145143630,5470,5500,5500,5470,13
20250324,151400,145072190,5500,5500,5500,5500,0
20250324,151300,145072190,5500,5500,5500,5500,0
20250324,151200,145072190,5500,5500,5500,5500,0
20250324,151100,145072190,5500,5500,5500,5500,0
20250324,151000,145072190,5500,5500,5500,5500,100
20250324,150900,144522190,5500,5500,5500,5500,0
20250324,150800,144522190,5500,5500,5500,5500,0
20250324,150700,144522190,5500,5500,5500,5500,0
20250324,150600,144522190,5500,5500,5500,5500,2200
20250324,150500,132422190,5500,5500,5500,5500,739
20250324,150400,128357690,5500,5460,5510,5460,1830
20250324,150300,118304690,5470,5470,5470,5470,0
20250324,150200,118304690,5470,5470,5470,5470,0
20250324,150100,118304690,5470,5470,5470,5470,0
20250324,150000,118304690,5470,5470,5470,5470,0
20250324,145900,118304690,5470,5470,5470,5470,0
20250324,145800,118304690,5470,5470,5470,5470,0
20250324,145700,118304690,5470,5470,5470,5470,2
20250324,145600,118293750,5470,5470,5470,5470,0
20250324,145500,118293750,5470,5470,5470,5470,0
20250324,145400,118293750,5470,5470,5470,5470,0
20250324,145300,118293750,5470,5470,5470,5470,0
20250324,145200,118293750,5470,5470,5470,5470,90
20250324,145100,117801450,5470,5470,5470,5470,1350
20250324,145000,110416950,5470,5430,5480,5430,3473
20250324,144900,91452640,5430,5430,5430,5430,9
20250324,144800,91403770,5440,5440,5440,5440,0
20250324,144700,91403770,5440,5440,5440,5440,0
20250324,144600,91403770,5440,5440,5440,5440,3
20250324,144500,91387450,5420,5420,5420,5420,0
20250324,144400,91387450,5420,5420,5420,5420,0
20250324,144300,91387450,5420,5420,5420,5420,39
20250324,144200,91176070,5420,5420,5420,5420,0
20250324,144100,91176070,5420,5420,5420,5420,0
20250324,144000,91176070,5420,5430,5430,5420,313
20250324,143900,89479340,5440,5440,5440,5440,0
20250324,143800,89479340,5440,5440,5440,5440,0
20250324,143700,89479340,5440,5440,5440,5440,0
20250324,143600,89479340,5440,5440,5440,5440,0
20250324,143500,89479340,5440,5440,5440,5440,0
20250324,143400,89479340,5440,5440,5440,5440,0
20250324,143300,89479340,5440,5440,5440,5440,0
20250324,143200,89479340,5440,5440,5440,5440,0
20250324,143100,89479340,5440,5440,5440,5440,0
20250324,143000,89479340,5440,5440,5440,5440,0
20250324,142900,89479340,5440,5440,5440,5440,0
20250324,142800,89479340,5440,5440,5440,5440,0
20250324,142700,89479340,5440,5440,5440,5440,0
20250324,142600,89479340,5440,5440,5440,5440,0
20250324,142500,89479340,5440,5440,5440,5440,0
20250324,142400,89479340,5440,5440,5440,5440,0
20250324,142300,89479340,5440,5440,5440,5440,0
20250324,142200,89479340,5440,5440,5440,5440,0
20250324,142100,89479340,5440,5440,5440,5440,0
20250324,142000,89479340,5440,5440,5440,5440,47
20250324,141900,89223660,5450,5450,5450,5450,0
20250324,141800,89223660,5450,5450,5450,5450,0
20250324,141700,89223660,5450,5450,5450,5450,0
20250324,141600,89223660,5450,5450,5450,5450,0
20250324,141500,89223660,5450,5450,5450,5450,0
20250324,141400,89223660,5450,5450,5450,5450,0
20250324,141300,89223660,5450,5450,5450,5450,0
20250324,141200,89223660,5450,5450,5450,5450,0
20250324,141100,89223660,5450,5450,5450,5450,0
20250324,141000,89223660,5450,5450,5450,5450,0
20250324,140900,89223660,5450,5450,5450,5450,0
20250324,140800,89223660,5450,5450,5450,5450,0
20250324,140700,89223660,5450,5450,5450,5450,0
20250324,140600,89223660,5450,5450,5450,5450,0
20250324,140500,89223660,5450,5450,5450,5450,0
20250324,140400,89223660,5450,5450,5450,5450,0
20250324,140300,89223660,5450,5450,5450,5450,0
20250324,140200,89223660,5450,5450,5450,5450,0
20250324,140100,89223660,5450,5450,5450,5450,0
20250324,140000,89223660,5450,5450,5450,5450,0
20250324,135900,89223660,5450,5450,5450,5450,0
20250324,135800,89223660,5450,5450,5450,5450,0
20250324,135700,89223660,5450,5450,5450,5450,0
20250324,135600,89223660,5450,5450,5450,5450,0
20250324,135500,89223660,5450,5450,5450,5450,0
20250324,135400,89223660,5450,5450,5450,5450,0
20250324,135300,89223660,5450,5450,5450,5450,0
20250324,135200,89223660,5450,5450,5450,5450,875
20250324,135100,84454910,5450,5450,5450,5450,400
20250324,135000,82274910,5450,5430,5460,5430,1523
20250324,134900,73984150,5400,5400,5400,5400,750
20250324,134800,69934150,5430,5430,5430,5430,0
20250324,134700,69934150,5430,5430,5430,5430,1731
20250324,134600,60534820,5430,5430,5430,5430,0
20250324,134500,60534820,5430,5430,5430,5430,500
20250324,134400,57819820,5430,5400,5430,5400,1469
20250324,134300,49868360,5400,5400,5400,5400,0
20250324,134200,49868360,5400,5400,5400,5400,0
20250324,134100,49868360,5400,5400,5400,5400,0
20250324,134000,49868360,5400,5400,5400,5400,0
20250324,133900,49868360,5400,5400,5400,5400,0
20250324,133800,49868360,5400,5400,5400,5400,0
20250324,133700,49868360,5400,5400,5400,5400,0
20250324,133600,49868360,5400,5400,5400,5400,0
20250324,133500,49868360,5400,5400,5400,5400,0
20250324,133400,49868360,5400,5400,5400,5400,0
20250324,133300,49868360,5400,5400,5400,5400,0
20250324,133200,49868360,5400,5400,5400,5400,0
20250324,133100,49868360,5400,5400,5400,5400,0
20250324,133000,49868360,5400,5400,5400,5400,0
20250324,132900,49868360,5400,5400,5400,5400,0
20250324,132800,49868360,5400,5400,5400,5400,0
20250324,132700,49868360,5400,5400,5400,5400,0
20250324,132600,49868360,5400,5400,5400,5400,0
20250324,132500,49868360,5400,5400,5400,5400,0
20250324,132400,49868360,5400,5400,5400,5400,0
20250324,132300,49868360,5400,5400,5400,5400,0
20250324,132200,49868360,5400,5400,5400,5400,0
20250324,132100,49868360,5400,5400,5400,5400,0
20250324,132000,49868360,5400,5400,5400,5400,0
20250324,131900,49868360,5400,5400,5400,5400,0
20250324,131800,49868360,5400,5400,5400,5400,1
20250324,131700,49862960,5360,5360,5360,5360,0
20250324,131600,49862960,5360,5360,5360,5360,0
20250324,131500,49862960,5360,5360,5360,5360,0
20250324,131400,49862960,5360,5360,5360,5360,0
20250324,131300,49862960,5360,5360,5360,5360,0
20250324,131200,49862960,5360,5360,5360,5360,0
20250324,131100,49862960,5360,5360,5360,5360,0
20250324,131000,49862960,5360,5360,5360,5360,0
20250324,130900,49862960,5360,5360,5360,5360,0
20250324,130800,49862960,5360,5360,5360,5360,0
20250324,130700,49862960,5360,5360,5360,5360,0
20250324,130600,49862960,5360,5360,5360,5360,0
20250324,130500,49862960,5360,5360,5360,5360,0
20250324,130400,49862960,5360,5360,5360,5360,5
20250324,130300,49836160,5400,5400,5400,5400,0
20250324,130200,49836160,5400,5400,5400,5400,1
20250324,130100,49830760,5360,5360,5360,5360,0
20250324,130000,49830760,5360,5360,5360,5360,0
20250324,125900,49830760,5360,5360,5360,5360,0
20250324,125800,49830760,5360,5360,5360,5360,5
20250324,125700,49803960,5400,5400,5400,5400,0
20250324,125600,49803960,5400,5400,5400,5400,0
20250324,125500,49803960,5400,5400,5400,5400,0
20250324,125400,49803960,5400,5400,5400,5400,0
20250324,125300,49803960,5400,5400,5400,5400,0
20250324,125200,49803960,5400,5400,5400,5400,0
20250324,125100,49803960,5400,5400,5400,5400,1
20250324,125000,49798560,5370,5370,5370,5370,0
20250324,124900,49798560,5370,5370,5370,5370,0
20250324,124800,49798560,5370,5370,5370,5370,0
20250324,124700,49798560,5370,5370,5370,5370,0
20250324,124600,49798560,5370,5370,5370,5370,0
20250324,124500,49798560,5370,5370,5370,5370,0
20250324,124400,49798560,5370,5370,5370,5370,0
20250324,124300,49798560,5370,5370,5370,5370,0
20250324,124200,49798560,5370,5370,5370,5370,0
20250324,124100,49798560,5370,5370,5370,5370,300
20250324,124000,48187560,5370,5370,5370,5370,0
20250324,123900,48187560,5370,5370,5370,5370,0
20250324,123800,48187560,5370,5370,5370,5370,0
20250324,123700,48187560,5370,5370,5370,5370,500
20250324,123600,45502560,5370,5370,5370,5370,0
20250324,123500,45502560,5370,5370,5370,5370,0
20250324,123400,45502560,5370,5370,5370,5370,200
20250324,123300,44428560,5370,5370,5370,5370,0
20250324,123200,44428560,5370,5370,5370,5370,200
20250324,123100,43354560,5370,5370,5370,5370,0
20250324,123000,43354560,5370,5370,5370,5370,0
20250324,122900,43354560,5370,5370,5370,5370,200
20250324,122800,42280560,5370,5370,5370,5370,0
20250324,122700,42280560,5370,5370,5370,5370,0
20250324,122600,42280560,5370,5370,5370,5370,200
20250324,122500,41206560,5370,5370,5370,5370,0
20250324,122400,41206560,5370,5370,5370,5370,200
20250324,122300,40132560,5370,5370,5370,5370,0
20250324,122200,40132560,5370,5370,5370,5370,0
20250324,122100,40132560,5370,5370,5370,5370,0
20250324,122000,40132560,5370,5370,5370,5370,0
20250324,121900,40132560,5370,5370,5370,5370,0
20250324,121800,40132560,5370,5370,5370,5370,0
20250324,121700,40132560,5370,5370,5370,5370,0
20250324,121600,40132560,5370,5370,5370,5370,0
20250324,121500,40132560,5370,5370,5370,5370,0
20250324,121400,40132560,5370,5370,5370,5370,0
20250324,121300,40132560,5370,5370,5370,5370,0
20250324,121200,40132560,5370,5370,5370,5370,0
20250324,121100,40132560,5370,5370,5370,5370,0
20250324,121000,40132560,5370,5370,5370,5370,100
20250324,120900,39595560,5370,5380,5380,5370,300
20250324,120800,37984470,5370,5370,5370,5370,0
20250324,120700,37984470,5370,5370,5370,5370,0
20250324,120600,37984470,5370,5370,5370,5370,0
20250324,120500,37984470,5370,5370,5370,5370,0
20250324,120400,37984470,5370,5370,5370,5370,0
20250324,120300,37984470,5370,5370,5370,5370,0
20250324,120200,37984470,5370,5370,5370,5370,200
20250324,120100,36910470,5370,5370,5370,5370,100
20250324,120000,36373470,5370,5370,5370,5370,0
20250324,115900,36373470,5370,5370,5370,5370,0
20250324,115800,36373470,5370,5370,5370,5370,100
20250324,115700,35836470,5370,5370,5370,5370,200
20250324,115600,34762470,5370,5370,5370,5370,500
20250324,115500,32077470,5370,5370,5370,5370,500
20250324,115400,29392470,5370,5370,5380,5370,400
20250324,115300,27244460,5370,5370,5370,5370,300
20250324,115200,25633460,5370,5370,5370,5370,300
20250324,115100,24022460,5370,5370,5370,5370,201
20250324,115000,22943090,5400,5400,5400,5400,0
20250324,114900,22943090,5400,5400,5400,5400,0
20250324,114800,22943090,5400,5400,5400,5400,0
20250324,114700,22943090,5400,5400,5400,5400,0
20250324,114600,22943090,5400,5400,5400,5400,0
20250324,114500,22943090,5400,5400,5400,5400,0
20250324,114400,22943090,5400,5400,5400,5400,0
20250324,114300,22943090,5400,5400,5400,5400,0
20250324,114200,22943090,5400,5400,5400,5400,0
20250324,114100,22943090,5400,5400,5400,5400,0
20250324,114000,22943090,5400,5400,5400,5400,0
20250324,113900,22943090,5400,5400,5400,5400,0
20250324,113800,22943090,5400,5400,5400,5400,0
20250324,113700,22943090,5400,5400,5400,5400,0
20250324,113600,22943090,5400,5400,5400,5400,0
20250324,113500,22943090,5400,5400,5400,5400,0
20250324,113400,22943090,5400,5400,5400,5400,0
20250324,113300,22943090,5400,5400,5400,5400,0
20250324,113200,22943090,5400,5400,5400,5400,0
20250324,113100,22943090,5400,5400,5400,5400,0
20250324,113000,22943090,5400,5400,5400,5400,0
20250324,112900,22943090,5400,5400,5400,5400,0
20250324,112800,22943090,5400,5400,5400,5400,0
20250324,112700,22943090,5400,5400,5400,5400,0
20250324,112600,22943090,5400,5400,5400,5400,0
20250324,112500,22943090,5400,5400,5400,5400,0
20250324,112400,22943090,5400,5400,5400,5400,0
20250324,112300,22943090,5400,5400,5400,5400,0
20250324,112200,22943090,5400,5400,5400,5400,0
20250324,112100,22943090,5400,5400,5400,5400,0
20250324,112000,22943090,5400,5400,5400,5400,0
20250324,111900,22943090,5400,5400,5400,5400,0
20250324,111800,22943090,5400,5400,5400,5400,172
20250324,111700,22014290,5400,5400,5400,5400,30
20250324,111600,21852290,5380,5380,5380,5380,0
20250324,111500,21852290,5380,5380,5380,5380,0
20250324,111400,21852290,5380,5400,5400,5380,210
20250324,111300,20722290,5400,5400,5400,5400,10
20250324,111200,20668290,5410,5410,5410,5410,0
20250324,111100,20668290,5410,5410,5410,5410,0
20250324,111000,20668290,5410,5410,5410,5410,0
20250324,110900,20668290,5410,5410,5410,5410,12
20250324,110800,20603370,5410,5410,5410,5410,23
20250324,110700,20478940,5410,5410,5410,5410,0
20250324,110600,20478940,5410,5410,5410,5410,0
20250324,110500,20478940,5410,5410,5410,5410,0
20250324,110400,20478940,5410,5410,5410,5410,0
20250324,110300,20478940,5410,5410,5410,5410,0
20250324,110200,20478940,5410,5410,5410,5410,190
20250324,110100,19451040,5420,5420,5420,5420,0
20250324,110000,19451040,5420,5420,5420,5420,0
20250324,105900,19451040,5420,5420,5420,5420,0
20250324,105800,19451040,5420,5420,5420,5420,140
20250324,105700,18692240,5410,5410,5410,5410,0
20250324,105600,18692240,5410,5410,5410,5410,0
20250324,105500,18692240,5410,5410,5410,5410,0
20250324,105400,18692240,5410,5410,5410,5410,0
20250324,105300,18692240,5410,5410,5410,5410,0
20250324,105200,18692240,5410,5410,5410,5410,20
20250324,105100,18584040,5400,5400,5400,5400,2
20250324,105000,18573240,5390,5390,5390,5390,0
20250324,104900,18573240,5390,5390,5390,5390,0
20250324,104800,18573240,5390,5390,5390,5390,0
20250324,104700,18573240,5390,5390,5390,5390,0
20250324,104600,18573240,5390,5390,5390,5390,25
20250324,104500,18438490,5390,5390,5390,5390,0
20250324,104400,18438490,5390,5390,5390,5390,0
20250324,104300,18438490,5390,5390,5390,5390,0
20250324,104200,18438490,5390,5390,5390,5390,0
20250324,104100,18438490,5390,5390,5390,5390,2
20250324,104000,18427710,5390,5390,5390,5390,0
20250324,103900,18427710,5390,5390,5390,5390,0
20250324,103800,18427710,5390,5390,5390,5390,0
20250324,103700,18427710,5390,5390,5390,5390,0
20250324,103600,18427710,5390,5390,5390,5390,5
20250324,103500,18400760,5390,5390,5390,5390,8
20250324,103400,18357640,5390,5390,5390,5390,0
20250324,103300,18357640,5390,5390,5390,5390,482
20250324,103200,15759660,5380,5380,5380,5380,0
20250324,103100,15759660,5380,5380,5380,5380,36
20250324,103000,15565980,5390,5390,5390,5390,0
20250324,102900,15565980,5390,5390,5390,5390,0
20250324,102800,15565980,5390,5390,5390,5390,0
20250324,102700,15565980,5390,5390,5390,5390,0
20250324,102600,15565980,5390,5390,5390,5390,0
20250324,102500,15565980,5390,5390,5390,5390,0
20250324,102400,15565980,5390,5390,5390,5390,2
20250324,102300,15555200,5390,5390,5390,5390,0
20250324,102200,15555200,5390,5390,5390,5390,1
20250324,102100,15549810,5390,5390,5390,5390,0
20250324,102000,15549810,5390,5390,5390,5390,0
20250324,101900,15549810,5390,5390,5390,5390,0
20250324,101800,15549810,5390,5390,5390,5390,0
20250324,101700,15549810,5390,5390,5390,5390,1
20250324,101600,15544420,5350,5350,5350,5350,0
20250324,101500,15544420,5350,5350,5350,5350,0
20250324,101400,15544420,5350,5350,5350,5350,0
20250324,101300,15544420,5350,5350,5350,5350,1
20250324,101200,15539070,5350,5350,5350,5350,0
20250324,101100,15539070,5350,5350,5350,5350,0
20250324,101000,15539070,5350,5370,5370,5350,130
20250324,100900,14843450,5350,5350,5350,5350,0
20250324,100800,14843450,5350,5350,5350,5350,0
20250324,100700,14843450,5350,5350,5350,5350,0
20250324,100600,14843450,5350,5350,5350,5350,0
20250324,100500,14843450,5350,5350,5350,5350,0
20250324,100400,14843450,5350,5350,5350,5350,0
20250324,100300,14843450,5350,5350,5350,5350,0
20250324,100200,14843450,5350,5360,5360,5350,290
20250324,100100,13290030,5360,5360,5360,5360,0
20250324,100000,13290030,5360,5360,5360,5360,0
20250324,095900,13290030,5360,5360,5360,5360,0
20250324,095800,13290030,5360,5360,5360,5360,0
20250324,095700,13290030,5360,5360,5360,5360,15
20250324,095600,13209630,5380,5380,5380,5380,0
20250324,095500,13209630,5380,5380,5380,5380,0
20250324,095400,13209630,5380,5380,5380,5380,2
20250324,095300,13198870,5350,5350,5350,5350,0
20250324,095200,13198870,5350,5350,5350,5350,0
20250324,095100,13198870,5350,5350,5350,5350,200
20250324,095000,12128870,5350,5350,5350,5350,0
20250324,094900,12128870,5350,5350,5350,5350,0
20250324,094800,12128870,5350,5350,5350,5350,0
20250324,094700,12128870,5350,5350,5350,5350,0
20250324,094600,12128870,5350,5350,5350,5350,300
20250324,094500,10523870,5340,5370,5370,5340,1400
20250324,094400,3041990,5370,5380,5380,5370,159
20250324,094300,2187130,5380,5380,5380,5380,0
20250324,094200,2187130,5380,5380,5380,5380,3
20250324,094100,2170990,5380,5380,5380,5380,0
20250324,094000,2170990,5380,5380,5380,5380,1
20250324,093900,2165610,5390,5390,5390,5390,0
20250324,093800,2165610,5390,5390,5390,5390,0
20250324,093700,2165610,5390,5390,5390,5390,0
20250324,093600,2165610,5390,5390,5390,5390,0
20250324,093500,2165610,5390,5390,5390,5390,0
20250324,093400,2165610,5390,5400,5400,5390,31
20250324,093300,1998260,5410,5410,5410,5410,0
20250324,093200,1998260,5410,5410,5410,5410,0
20250324,093100,1998260,5410,5410,5410,5410,0
20250324,093000,1998260,5410,5410,5410,5410,0
20250324,092900,1998260,5410,5410,5410,5410,0
20250324,092800,1998260,5410,5410,5410,5410,0
20250324,092700,1998260,5410,5410,5410,5410,7
20250324,092600,1960390,5440,5440,5440,5440,0
20250324,092500,1960390,5440,5440,5440,5440,0
20250324,092400,1960390,5440,5440,5440,5440,0
20250324,092300,1960390,5440,5440,5440,5440,0
20250324,092200,1960390,5440,5440,5440,5440,0
20250324,092100,1960390,5440,5440,5440,5440,0
20250324,092000,1960390,5440,5440,5440,5440,0
20250324,091900,1960390,5440,5440,5440,5440,0
20250324,091800,1960390,5440,5440,5440,5440,0
20250324,091700,1960390,5440,5440,5440,5440,0
20250324,091600,1960390,5440,5440,5440,5440,0
20250324,091500,1960390,5440,5440,5440,5440,0
20250324,091400,1960390,5440,5440,5440,5440,0
20250324,091300,1960390,5440,5440,5440,5440,0
20250324,091200,1960390,5440,5440,5440,5440,15
20250324,091100,1878790,5430,5430,5430,5430,0
20250324,091000,1878790,5430,5430,5430,5430,120
20250324,090900,1227190,5440,5440,5440,5440,0
20250324,090800,1227190,5440,5430,5440,5430,67
20250324,090700,863370,5430,5430,5430,5430,5
20250324,090600,836220,5430,5430,5430,5430,0
20250324,090500,836220,5430,5430,5430,5430,0
20250324,090400,836220,5430,5430,5430,5430,0
20250324,090300,836220,5430,5430,5430,5430,0
20250324,090200,836220,5430,5430,5430,5430,0
20250324,090100,836220,5430,5430,5430,5430,0
20250324,090000,836220,5430,5430,5430,5430,154