KissMeData/080010/min/candle-20250328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250328,195400,46383680,5390,5390,5390,5390,946
20250328,195300,46383680,5390,5390,5390,5390,0
20250328,195200,46383680,5390,5390,5390,5390,0
20250328,195100,46383680,5390,5390,5390,5390,0
20250328,195000,46383680,5390,5390,5390,5390,0
20250328,194900,46383680,5390,5390,5390,5390,0
20250328,194800,46383680,5390,5390,5390,5390,0
20250328,194700,46383680,5390,5390,5390,5390,0
20250328,194600,46383680,5390,5390,5390,5390,0
20250328,194500,46383680,5390,5390,5390,5390,0
20250328,194400,46383680,5390,5390,5390,5390,0
20250328,194300,46383680,5390,5390,5390,5390,0
20250328,194200,46383680,5390,5390,5390,5390,0
20250328,194100,46383680,5390,5390,5390,5390,0
20250328,194000,46383680,5390,5390,5390,5390,0
20250328,193900,46383680,5390,5390,5390,5390,0
20250328,193800,46383680,5390,5390,5390,5390,0
20250328,193700,46383680,5390,5390,5390,5390,0
20250328,193600,46383680,5390,5390,5390,5390,0
20250328,193500,46383680,5390,5390,5390,5390,0
20250328,193400,46383680,5390,5390,5390,5390,0
20250328,193300,46383680,5390,5390,5390,5390,0
20250328,193200,46383680,5390,5390,5390,5390,0
20250328,193100,46383680,5390,5390,5390,5390,0
20250328,193000,46383680,5390,5390,5390,5390,0
20250328,192900,46383680,5390,5390,5390,5390,0
20250328,192800,46383680,5390,5390,5390,5390,0
20250328,192700,46383680,5390,5390,5390,5390,0
20250328,192600,46383680,5390,5390,5390,5390,0
20250328,192500,46383680,5390,5390,5390,5390,0
20250328,192400,46383680,5390,5390,5390,5390,946
20250328,192300,46383680,5390,5390,5390,5390,0
20250328,192200,46383680,5390,5390,5390,5390,0
20250328,192100,46383680,5390,5390,5390,5390,0
20250328,192000,46383680,5390,5390,5390,5390,0
20250328,191900,46383680,5390,5390,5390,5390,0
20250328,191800,46383680,5390,5390,5390,5390,0
20250328,191700,46383680,5390,5390,5390,5390,0
20250328,191600,46383680,5390,5390,5390,5390,0
20250328,191500,46383680,5390,5390,5390,5390,0
20250328,191400,46383680,5390,5390,5390,5390,0
20250328,191300,46383680,5390,5390,5390,5390,0
20250328,191200,46383680,5390,5390,5390,5390,0
20250328,191100,46383680,5390,5390,5390,5390,0
20250328,191000,46383680,5390,5390,5390,5390,0
20250328,190900,46383680,5390,5390,5390,5390,0
20250328,190800,46383680,5390,5390,5390,5390,0
20250328,190700,46383680,5390,5390,5390,5390,0
20250328,190600,46383680,5390,5390,5390,5390,0
20250328,190500,46383680,5390,5390,5390,5390,0
20250328,190400,46383680,5390,5390,5390,5390,0
20250328,190300,46383680,5390,5390,5390,5390,0
20250328,190200,46383680,5390,5390,5390,5390,0
20250328,190100,46383680,5390,5390,5390,5390,0
20250328,190000,46383680,5390,5390,5390,5390,0
20250328,185900,46383680,5390,5390,5390,5390,0
20250328,185800,46383680,5390,5390,5390,5390,0
20250328,185700,46383680,5390,5390,5390,5390,0
20250328,185600,46383680,5390,5390,5390,5390,0
20250328,185500,46383680,5390,5390,5390,5390,0
20250328,185400,46383680,5390,5390,5390,5390,946
20250328,185300,46383680,5390,5390,5390,5390,0
20250328,185200,46383680,5390,5390,5390,5390,0
20250328,185100,46383680,5390,5390,5390,5390,0
20250328,185000,46383680,5390,5390,5390,5390,0
20250328,184900,46383680,5390,5390,5390,5390,0
20250328,184800,46383680,5390,5390,5390,5390,0
20250328,184700,46383680,5390,5390,5390,5390,0
20250328,184600,46383680,5390,5390,5390,5390,0
20250328,184500,46383680,5390,5390,5390,5390,0
20250328,184400,46383680,5390,5390,5390,5390,0
20250328,184300,46383680,5390,5390,5390,5390,0
20250328,184200,46383680,5390,5390,5390,5390,0
20250328,184100,46383680,5390,5390,5390,5390,0
20250328,184000,46383680,5390,5390,5390,5390,0
20250328,183900,46383680,5390,5390,5390,5390,0
20250328,183800,46383680,5390,5390,5390,5390,0
20250328,183700,46383680,5390,5390,5390,5390,0
20250328,183600,46383680,5390,5390,5390,5390,0
20250328,183500,46383680,5390,5390,5390,5390,0
20250328,183400,46383680,5390,5390,5390,5390,0
20250328,183300,46383680,5390,5390,5390,5390,0
20250328,183200,46383680,5390,5390,5390,5390,0
20250328,183100,46383680,5390,5390,5390,5390,0
20250328,183000,46383680,5390,5390,5390,5390,0
20250328,182900,46383680,5390,5390,5390,5390,0
20250328,182800,46383680,5390,5390,5390,5390,0
20250328,182700,46383680,5390,5390,5390,5390,0
20250328,182600,46383680,5390,5390,5390,5390,0
20250328,182500,46383680,5390,5390,5390,5390,0
20250328,182400,46383680,5390,5390,5390,5390,946
20250328,182300,46383680,5390,5390,5390,5390,0
20250328,182200,46383680,5390,5390,5390,5390,0
20250328,182100,46383680,5390,5390,5390,5390,0
20250328,182000,46383680,5390,5390,5390,5390,0
20250328,181900,46383680,5390,5390,5390,5390,0
20250328,181800,46383680,5390,5390,5390,5390,0
20250328,181700,46383680,5390,5390,5390,5390,0
20250328,181600,46383680,5390,5390,5390,5390,0
20250328,181500,46383680,5390,5390,5390,5390,0
20250328,181400,46383680,5390,5390,5390,5390,0
20250328,181300,46383680,5390,5390,5390,5390,0
20250328,181200,46383680,5390,5390,5390,5390,0
20250328,181100,46383680,5390,5390,5390,5390,0
20250328,181000,46383680,5390,5390,5390,5390,0
20250328,180900,46383680,5390,5390,5390,5390,0
20250328,180800,46383680,5390,5390,5390,5390,0
20250328,180700,46383680,5390,5390,5390,5390,0
20250328,180600,46383680,5390,5390,5390,5390,0
20250328,180500,46383680,5390,5390,5390,5390,0
20250328,180400,46383680,5390,5390,5390,5390,0
20250328,180300,46383680,5390,5390,5390,5390,0
20250328,180200,46383680,5390,5390,5390,5390,0
20250328,180100,46383680,5390,5390,5390,5390,0
20250328,180000,46383680,5390,5390,5390,5390,0
20250328,175900,46383680,5390,5390,5390,5390,0
20250328,175800,46383680,5390,5390,5390,5390,0
20250328,175700,46383680,5390,5390,5390,5390,0
20250328,175600,46383680,5390,5390,5390,5390,0
20250328,175500,46383680,5390,5390,5390,5390,0
20250328,175400,46383680,5390,5390,5390,5390,946
20250328,175300,46383680,5390,5390,5390,5390,0
20250328,175200,46383680,5390,5390,5390,5390,0
20250328,175100,46383680,5390,5390,5390,5390,0
20250328,175000,46383680,5390,5390,5390,5390,0
20250328,174900,46383680,5390,5390,5390,5390,0
20250328,174800,46383680,5390,5390,5390,5390,0
20250328,174700,46383680,5390,5390,5390,5390,0
20250328,174600,46383680,5390,5390,5390,5390,0
20250328,174500,46383680,5390,5390,5390,5390,0
20250328,174400,46383680,5390,5390,5390,5390,0
20250328,174300,46383680,5390,5390,5390,5390,0
20250328,174200,46383680,5390,5390,5390,5390,0
20250328,174100,46383680,5390,5390,5390,5390,0
20250328,174000,46383680,5390,5390,5390,5390,0
20250328,173900,46383680,5390,5390,5390,5390,0
20250328,173800,46383680,5390,5390,5390,5390,0
20250328,173700,46383680,5390,5390,5390,5390,0
20250328,173600,46383680,5390,5390,5390,5390,0
20250328,173500,46383680,5390,5390,5390,5390,0
20250328,173400,46383680,5390,5390,5390,5390,0
20250328,173300,46383680,5390,5390,5390,5390,0
20250328,173200,46383680,5390,5390,5390,5390,0
20250328,173100,46383680,5390,5390,5390,5390,0
20250328,173000,46383680,5390,5390,5390,5390,0
20250328,172900,46383680,5390,5390,5390,5390,0
20250328,172800,46383680,5390,5390,5390,5390,0
20250328,172700,46383680,5390,5390,5390,5390,0
20250328,172600,46383680,5390,5390,5390,5390,0
20250328,172500,46383680,5390,5390,5390,5390,0
20250328,172400,46383680,5390,5390,5390,5390,946
20250328,172300,46383680,5390,5390,5390,5390,0
20250328,172200,46383680,5390,5390,5390,5390,0
20250328,172100,46383680,5390,5390,5390,5390,0
20250328,172000,46383680,5390,5390,5390,5390,0
20250328,171900,46383680,5390,5390,5390,5390,0
20250328,171800,46383680,5390,5390,5390,5390,0
20250328,171700,46383680,5390,5390,5390,5390,0
20250328,171600,46383680,5390,5390,5390,5390,0
20250328,171500,46383680,5390,5390,5390,5390,0
20250328,171400,46383680,5390,5390,5390,5390,0
20250328,171300,46383680,5390,5390,5390,5390,0
20250328,171200,46383680,5390,5390,5390,5390,0
20250328,171100,46383680,5390,5390,5390,5390,0
20250328,171000,46383680,5390,5390,5390,5390,0
20250328,170900,46383680,5390,5390,5390,5390,0
20250328,170800,46383680,5390,5390,5390,5390,0
20250328,170700,46383680,5390,5390,5390,5390,0
20250328,170600,46383680,5390,5390,5390,5390,0
20250328,170500,46383680,5390,5390,5390,5390,0
20250328,170400,46383680,5390,5390,5390,5390,0
20250328,170300,46383680,5390,5390,5390,5390,0
20250328,170200,46383680,5390,5390,5390,5390,0
20250328,170100,46383680,5390,5390,5390,5390,0
20250328,170000,46383680,5390,5390,5390,5390,0
20250328,165900,46383680,5390,5390,5390,5390,0
20250328,165800,46383680,5390,5390,5390,5390,0
20250328,165700,46383680,5390,5390,5390,5390,0
20250328,165600,46383680,5390,5390,5390,5390,0
20250328,165500,46383680,5390,5390,5390,5390,0
20250328,165400,46383680,5390,5390,5390,5390,946
20250328,165300,46383680,5390,5390,5390,5390,0
20250328,165200,46383680,5390,5390,5390,5390,0
20250328,165100,46383680,5390,5390,5390,5390,0
20250328,165000,46383680,5390,5390,5390,5390,0
20250328,164900,46383680,5390,5390,5390,5390,0
20250328,164800,46383680,5390,5390,5390,5390,0
20250328,164700,46383680,5390,5390,5390,5390,0
20250328,164600,46383680,5390,5390,5390,5390,0
20250328,164500,46383680,5390,5390,5390,5390,0
20250328,164400,46383680,5390,5390,5390,5390,0
20250328,164300,46383680,5390,5390,5390,5390,0
20250328,164200,46383680,5390,5390,5390,5390,0
20250328,164100,46383680,5390,5390,5390,5390,0
20250328,164000,46383680,5390,5390,5390,5390,0
20250328,163900,46383680,5390,5390,5390,5390,0
20250328,163800,46383680,5390,5390,5390,5390,0
20250328,163700,46383680,5390,5390,5390,5390,0
20250328,163600,46383680,5390,5390,5390,5390,0
20250328,163500,46383680,5390,5390,5390,5390,0
20250328,163400,46383680,5390,5390,5390,5390,0
20250328,163300,46383680,5390,5390,5390,5390,0
20250328,163200,46383680,5390,5390,5390,5390,0
20250328,163100,46383680,5390,5390,5390,5390,0
20250328,163000,46383680,5390,5390,5390,5390,0
20250328,162900,46383680,5390,5390,5390,5390,0
20250328,162800,46383680,5390,5390,5390,5390,0
20250328,162700,46383680,5390,5390,5390,5390,0
20250328,162600,46383680,5390,5390,5390,5390,0
20250328,162500,46383680,5390,5390,5390,5390,0
20250328,162400,46383680,5390,5390,5390,5390,946
20250328,162300,46383680,5390,5390,5390,5390,0
20250328,162200,46383680,5390,5390,5390,5390,0
20250328,162100,46383680,5390,5390,5390,5390,0
20250328,162000,46383680,5390,5390,5390,5390,0
20250328,161900,46383680,5390,5390,5390,5390,0
20250328,161800,46383680,5390,5390,5390,5390,0
20250328,161700,46383680,5390,5390,5390,5390,0
20250328,161600,46383680,5390,5390,5390,5390,0
20250328,161500,46383680,5390,5390,5390,5390,0
20250328,161400,46383680,5390,5390,5390,5390,0
20250328,161300,46383680,5390,5390,5390,5390,0
20250328,161200,46383680,5390,5390,5390,5390,0
20250328,161100,46383680,5390,5390,5390,5390,0
20250328,161000,46383680,5390,5390,5390,5390,0
20250328,160900,46383680,5390,5390,5390,5390,0
20250328,160800,46383680,5390,5390,5390,5390,0
20250328,160700,46383680,5390,5390,5390,5390,0
20250328,160600,46383680,5390,5390,5390,5390,0
20250328,160500,46383680,5390,5390,5390,5390,0
20250328,160400,46383680,5390,5390,5390,5390,0
20250328,160300,46383680,5390,5390,5390,5390,0
20250328,160200,46383680,5390,5390,5390,5390,0
20250328,160100,46383680,5390,5390,5390,5390,0
20250328,160000,46383680,5390,5390,5390,5390,0
20250328,155900,46383680,5390,5390,5390,5390,0
20250328,155800,46383680,5390,5390,5390,5390,0
20250328,155700,46383680,5390,5390,5390,5390,0
20250328,155600,46383680,5390,5390,5390,5390,0
20250328,155500,46383680,5390,5390,5390,5390,0
20250328,155400,46383680,5390,5390,5390,5390,946
20250328,155300,46383680,5390,5390,5390,5390,0
20250328,155200,46383680,5390,5390,5390,5390,0
20250328,155100,46383680,5390,5390,5390,5390,0
20250328,155000,46383680,5390,5390,5390,5390,0
20250328,154900,46383680,5390,5390,5390,5390,0
20250328,154800,46383680,5390,5390,5390,5390,0
20250328,154700,46383680,5390,5390,5390,5390,0
20250328,154600,46383680,5390,5390,5390,5390,0
20250328,154500,46383680,5390,5390,5390,5390,0
20250328,154400,46383680,5390,5390,5390,5390,0
20250328,154300,46383680,5390,5390,5390,5390,0
20250328,154200,46383680,5390,5390,5390,5390,0
20250328,154100,46383680,5390,5390,5390,5390,0
20250328,154000,46383680,5390,5390,5390,5390,0
20250328,153900,46383680,5390,5390,5390,5390,0
20250328,153800,46383680,5390,5390,5390,5390,0
20250328,153700,46383680,5390,5390,5390,5390,0
20250328,153600,46383680,5390,5390,5390,5390,0
20250328,153500,46383680,5390,5390,5390,5390,0
20250328,153400,46383680,5390,5390,5390,5390,0
20250328,153300,46383680,5390,5390,5390,5390,0
20250328,153200,46383680,5390,5390,5390,5390,0
20250328,153100,46383680,5390,5390,5390,5390,0
20250328,153000,46383680,5390,5390,5390,5390,946
20250328,152900,41284740,5420,5420,5420,5420,0
20250328,152800,41284740,5420,5420,5420,5420,0
20250328,152700,41284740,5420,5420,5420,5420,0
20250328,152600,41284740,5420,5420,5420,5420,0
20250328,152500,41284740,5420,5420,5420,5420,0
20250328,152400,41284740,5420,5420,5420,5420,0
20250328,152300,41284740,5420,5420,5420,5420,0
20250328,152200,41284740,5420,5420,5420,5420,0
20250328,152100,41284740,5420,5420,5420,5420,0
20250328,152000,41284740,5420,5420,5420,5420,0
20250328,151900,41284740,5420,5420,5420,5420,0
20250328,151800,41284740,5420,5420,5420,5420,0
20250328,151700,41284740,5420,5420,5420,5420,0
20250328,151600,41284740,5420,5420,5420,5420,0
20250328,151500,41284740,5420,5420,5420,5420,0
20250328,151400,41284740,5420,5420,5420,5420,0
20250328,151300,41284740,5420,5420,5420,5420,0
20250328,151200,41284740,5420,5420,5420,5420,0
20250328,151100,41284740,5420,5420,5420,5420,0
20250328,151000,41284740,5420,5420,5420,5420,1
20250328,150900,41279320,5400,5400,5400,5400,0
20250328,150800,41279320,5400,5400,5400,5400,0
20250328,150700,41279320,5400,5400,5400,5400,0
20250328,150600,41279320,5400,5400,5400,5400,0
20250328,150500,41279320,5400,5400,5400,5400,0
20250328,150400,41279320,5400,5400,5400,5400,0
20250328,150300,41279320,5400,5400,5400,5400,0
20250328,150200,41279320,5400,5400,5400,5400,0
20250328,150100,41279320,5400,5400,5400,5400,0
20250328,150000,41279320,5400,5400,5400,5400,15
20250328,145900,41198320,5390,5390,5390,5390,0
20250328,145800,41198320,5390,5390,5390,5390,0
20250328,145700,41198320,5390,5390,5390,5390,0
20250328,145600,41198320,5390,5390,5390,5390,0
20250328,145500,41198320,5390,5390,5390,5390,0
20250328,145400,41198320,5390,5390,5390,5390,0
20250328,145300,41198320,5390,5390,5390,5390,0
20250328,145200,41198320,5390,5390,5390,5390,0
20250328,145100,41198320,5390,5390,5390,5390,0
20250328,145000,41198320,5390,5390,5390,5390,0
20250328,144900,41198320,5390,5390,5390,5390,0
20250328,144800,41198320,5390,5390,5390,5390,200
20250328,144700,40120320,5390,5390,5390,5390,0
20250328,144600,40120320,5390,5410,5410,5390,50
20250328,144500,39850770,5420,5420,5420,5420,1
20250328,144400,39845350,5400,5400,5400,5400,10
20250328,144300,39791350,5400,5400,5400,5400,0
20250328,144200,39791350,5400,5400,5400,5400,0
20250328,144100,39791350,5400,5400,5400,5400,0
20250328,144000,39791350,5400,5400,5400,5400,0
20250328,143900,39791350,5400,5400,5400,5400,0
20250328,143800,39791350,5400,5400,5400,5400,0
20250328,143700,39791350,5400,5400,5400,5400,0
20250328,143600,39791350,5400,5400,5400,5400,0
20250328,143500,39791350,5400,5400,5400,5400,0
20250328,143400,39791350,5400,5400,5400,5400,0
20250328,143300,39791350,5400,5400,5400,5400,90
20250328,143200,39305350,5420,5420,5420,5420,0
20250328,143100,39305350,5420,5420,5420,5420,1
20250328,143000,39299930,5390,5390,5390,5390,0
20250328,142900,39299930,5390,5390,5390,5390,0
20250328,142800,39299930,5390,5390,5390,5390,0
20250328,142700,39299930,5390,5390,5390,5390,0
20250328,142600,39299930,5390,5390,5390,5390,0
20250328,142500,39299930,5390,5390,5390,5390,30
20250328,142400,39138230,5390,5390,5390,5390,0
20250328,142300,39138230,5390,5390,5390,5390,0
20250328,142200,39138230,5390,5390,5390,5390,0
20250328,142100,39138230,5390,5390,5390,5390,0
20250328,142000,39138230,5390,5390,5390,5390,0
20250328,141900,39138230,5390,5390,5390,5390,0
20250328,141800,39138230,5390,5390,5390,5390,0
20250328,141700,39138230,5390,5390,5390,5390,0
20250328,141600,39138230,5390,5390,5390,5390,0
20250328,141500,39138230,5390,5390,5390,5390,0
20250328,141400,39138230,5390,5390,5390,5390,0
20250328,141300,39138230,5390,5390,5390,5390,0
20250328,141200,39138230,5390,5390,5390,5390,0
20250328,141100,39138230,5390,5390,5390,5390,0
20250328,141000,39138230,5390,5390,5390,5390,0
20250328,140900,39138230,5390,5390,5390,5390,22
20250328,140800,39019650,5400,5400,5400,5400,0
20250328,140700,39019650,5400,5400,5400,5400,0
20250328,140600,39019650,5400,5400,5400,5400,0
20250328,140500,39019650,5400,5400,5400,5400,0
20250328,140400,39019650,5400,5400,5400,5400,0
20250328,140300,39019650,5400,5400,5400,5400,0
20250328,140200,39019650,5400,5400,5400,5400,0
20250328,140100,39019650,5400,5400,5400,5400,0
20250328,140000,39019650,5400,5400,5400,5400,0
20250328,135900,39019650,5400,5400,5400,5400,200
20250328,135800,37939650,5400,5400,5400,5400,0
20250328,135700,37939650,5400,5400,5400,5400,691
20250328,135600,34208250,5400,5400,5400,5400,0
20250328,135500,34208250,5400,5400,5400,5400,0
20250328,135400,34208250,5400,5400,5400,5400,0
20250328,135300,34208250,5400,5400,5400,5400,0
20250328,135200,34208250,5400,5400,5400,5400,0
20250328,135100,34208250,5400,5400,5400,5400,0
20250328,135000,34208250,5400,5400,5400,5400,0
20250328,134900,34208250,5400,5400,5400,5400,0
20250328,134800,34208250,5400,5400,5400,5400,0
20250328,134700,34208250,5400,5400,5400,5400,0
20250328,134600,34208250,5400,5400,5400,5400,0
20250328,134500,34208250,5400,5400,5400,5400,0
20250328,134400,34208250,5400,5400,5400,5400,0
20250328,134300,34208250,5400,5400,5400,5400,0
20250328,134200,34208250,5400,5400,5400,5400,0
20250328,134100,34208250,5400,5400,5400,5400,0
20250328,134000,34208250,5400,5400,5400,5400,0
20250328,133900,34208250,5400,5400,5400,5400,0
20250328,133800,34208250,5400,5400,5400,5400,96
20250328,133700,33689850,5400,5400,5400,5400,118
20250328,133600,33052650,5400,5400,5400,5400,400
20250328,133500,30892650,5400,5400,5400,5400,200
20250328,133400,29812650,5400,5400,5400,5400,200
20250328,133300,28732650,5400,5400,5400,5400,0
20250328,133200,28732650,5400,5400,5400,5400,0
20250328,133100,28732650,5400,5400,5400,5400,0
20250328,133000,28732650,5400,5400,5400,5400,0
20250328,132900,28732650,5400,5400,5400,5400,0
20250328,132800,28732650,5400,5400,5400,5400,0
20250328,132700,28732650,5400,5400,5400,5400,0
20250328,132600,28732650,5400,5400,5400,5400,0
20250328,132500,28732650,5400,5400,5400,5400,0
20250328,132400,28732650,5400,5420,5420,5400,986
20250328,132300,23406760,5450,5450,5450,5450,0
20250328,132200,23406760,5450,5450,5450,5450,0
20250328,132100,23406760,5450,5450,5450,5450,0
20250328,132000,23406760,5450,5450,5450,5450,81
20250328,131900,22965310,5440,5440,5440,5440,0
20250328,131800,22965310,5440,5440,5440,5440,0
20250328,131700,22965310,5440,5440,5440,5440,0
20250328,131600,22965310,5440,5440,5440,5440,0
20250328,131500,22965310,5440,5440,5440,5440,0
20250328,131400,22965310,5440,5440,5440,5440,0
20250328,131300,22965310,5440,5440,5440,5440,0
20250328,131200,22965310,5440,5440,5440,5440,0
20250328,131100,22965310,5440,5440,5440,5440,0
20250328,131000,22965310,5440,5440,5440,5440,0
20250328,130900,22965310,5440,5440,5440,5440,0
20250328,130800,22965310,5440,5440,5440,5440,0
20250328,130700,22965310,5440,5440,5440,5440,0
20250328,130600,22965310,5440,5440,5440,5440,0
20250328,130500,22965310,5440,5440,5440,5440,0
20250328,130400,22965310,5440,5440,5440,5440,0
20250328,130300,22965310,5440,5440,5440,5440,0
20250328,130200,22965310,5440,5440,5440,5440,0
20250328,130100,22965310,5440,5440,5440,5440,10
20250328,130000,22910910,5440,5440,5440,5440,1
20250328,125900,22905470,5450,5450,5450,5450,0
20250328,125800,22905470,5450,5450,5450,5450,0
20250328,125700,22905470,5450,5450,5450,5450,0
20250328,125600,22905470,5450,5450,5450,5450,0
20250328,125500,22905470,5450,5450,5450,5450,0
20250328,125400,22905470,5450,5450,5450,5450,0
20250328,125300,22905470,5450,5450,5450,5450,0
20250328,125200,22905470,5450,5450,5450,5450,1396
20250328,125100,15297270,5460,5430,5460,5430,439
20250328,125000,12905620,5410,5410,5410,5410,0
20250328,124900,12905620,5410,5420,5420,5410,500
20250328,124800,10199820,5420,5420,5420,5420,0
20250328,124700,10199820,5420,5420,5420,5420,100
20250328,124600,9657820,5420,5420,5420,5420,0
20250328,124500,9657820,5420,5420,5420,5420,0
20250328,124400,9657820,5420,5420,5420,5420,0
20250328,124300,9657820,5420,5420,5420,5420,0
20250328,124200,9657820,5420,5420,5420,5420,0
20250328,124100,9657820,5420,5420,5420,5420,0
20250328,124000,9657820,5420,5420,5420,5420,0
20250328,123900,9657820,5420,5420,5420,5420,0
20250328,123800,9657820,5420,5420,5420,5420,0
20250328,123700,9657820,5420,5420,5420,5420,0
20250328,123600,9657820,5420,5420,5420,5420,0
20250328,123500,9657820,5420,5420,5420,5420,0
20250328,123400,9657820,5420,5420,5420,5420,0
20250328,123300,9657820,5420,5420,5420,5420,20
20250328,123200,9549420,5420,5420,5420,5420,100
20250328,123100,9007420,5420,5420,5420,5420,0
20250328,123000,9007420,5420,5420,5420,5420,12
20250328,122900,8942380,5410,5410,5410,5410,0
20250328,122800,8942380,5410,5410,5410,5410,0
20250328,122700,8942380,5410,5410,5410,5410,0
20250328,122600,8942380,5410,5410,5410,5410,0
20250328,122500,8942380,5410,5410,5410,5410,0
20250328,122400,8942380,5410,5410,5410,5410,0
20250328,122300,8942380,5410,5410,5410,5410,0
20250328,122200,8942380,5410,5410,5410,5410,0
20250328,122100,8942380,5410,5410,5410,5410,0
20250328,122000,8942380,5410,5410,5410,5410,0
20250328,121900,8942380,5410,5410,5410,5410,0
20250328,121800,8942380,5410,5410,5410,5410,0
20250328,121700,8942380,5410,5410,5410,5410,0
20250328,121600,8942380,5410,5410,5410,5410,1
20250328,121500,8936970,5420,5420,5420,5420,0
20250328,121400,8936970,5420,5420,5420,5420,0
20250328,121300,8936970,5420,5420,5420,5420,0
20250328,121200,8936970,5420,5420,5420,5420,0
20250328,121100,8936970,5420,5420,5420,5420,100
20250328,121000,8394970,5420,5420,5420,5420,100
20250328,120900,7852970,5420,5420,5420,5420,0
20250328,120800,7852970,5420,5420,5420,5420,0
20250328,120700,7852970,5420,5420,5420,5420,0
20250328,120600,7852970,5420,5420,5420,5420,0
20250328,120500,7852970,5420,5420,5420,5420,0
20250328,120400,7852970,5420,5420,5420,5420,0
20250328,120300,7852970,5420,5420,5420,5420,0
20250328,120200,7852970,5420,5420,5420,5420,0
20250328,120100,7852970,5420,5420,5420,5420,0
20250328,120000,7852970,5420,5420,5420,5420,0
20250328,115900,7852970,5420,5420,5420,5420,0
20250328,115800,7852970,5420,5420,5420,5420,0
20250328,115700,7852970,5420,5420,5420,5420,0
20250328,115600,7852970,5420,5420,5420,5420,0
20250328,115500,7852970,5420,5420,5420,5420,0
20250328,115400,7852970,5420,5420,5420,5420,2
20250328,115300,7842130,5410,5410,5410,5410,5
20250328,115200,7815080,5400,5400,5400,5400,0
20250328,115100,7815080,5400,5400,5400,5400,0
20250328,115000,7815080,5400,5400,5400,5400,0
20250328,114900,7815080,5400,5400,5400,5400,0
20250328,114800,7815080,5400,5400,5400,5400,0
20250328,114700,7815080,5400,5400,5400,5400,0
20250328,114600,7815080,5400,5400,5400,5400,0
20250328,114500,7815080,5400,5400,5400,5400,0
20250328,114400,7815080,5400,5400,5400,5400,0
20250328,114300,7815080,5400,5400,5400,5400,0
20250328,114200,7815080,5400,5400,5400,5400,0
20250328,114100,7815080,5400,5400,5400,5400,0
20250328,114000,7815080,5400,5400,5400,5400,0
20250328,113900,7815080,5400,5400,5400,5400,0
20250328,113800,7815080,5400,5400,5400,5400,0
20250328,113700,7815080,5400,5400,5400,5400,0
20250328,113600,7815080,5400,5400,5400,5400,0
20250328,113500,7815080,5400,5400,5400,5400,0
20250328,113400,7815080,5400,5400,5400,5400,0
20250328,113300,7815080,5400,5400,5400,5400,0
20250328,113200,7815080,5400,5400,5400,5400,0
20250328,113100,7815080,5400,5400,5400,5400,0
20250328,113000,7815080,5400,5400,5400,5400,0
20250328,112900,7815080,5400,5400,5400,5400,0
20250328,112800,7815080,5400,5400,5400,5400,0
20250328,112700,7815080,5400,5400,5400,5400,0
20250328,112600,7815080,5400,5400,5400,5400,0
20250328,112500,7815080,5400,5400,5400,5400,0
20250328,112400,7815080,5400,5400,5400,5400,0
20250328,112300,7815080,5400,5400,5400,5400,0
20250328,112200,7815080,5400,5400,5400,5400,0
20250328,112100,7815080,5400,5400,5400,5400,0
20250328,112000,7815080,5400,5400,5400,5400,0
20250328,111900,7815080,5400,5400,5400,5400,0
20250328,111800,7815080,5400,5400,5400,5400,0
20250328,111700,7815080,5400,5400,5400,5400,0
20250328,111600,7815080,5400,5400,5400,5400,0
20250328,111500,7815080,5400,5400,5400,5400,0
20250328,111400,7815080,5400,5400,5400,5400,0
20250328,111300,7815080,5400,5400,5400,5400,0
20250328,111200,7815080,5400,5400,5400,5400,0
20250328,111100,7815080,5400,5400,5400,5400,0
20250328,111000,7815080,5400,5400,5400,5400,174
20250328,110900,6875480,5400,5400,5400,5400,0
20250328,110800,6875480,5400,5400,5400,5400,10
20250328,110700,6821480,5400,5400,5400,5400,0
20250328,110600,6821480,5400,5400,5400,5400,1
20250328,110500,6816080,5410,5410,5410,5410,0
20250328,110400,6816080,5410,5410,5410,5410,0
20250328,110300,6816080,5410,5410,5410,5410,0
20250328,110200,6816080,5410,5410,5410,5410,0
20250328,110100,6816080,5410,5410,5410,5410,0
20250328,110000,6816080,5410,5410,5410,5410,0
20250328,105900,6816080,5410,5410,5410,5410,9
20250328,105800,6767390,5410,5410,5410,5410,0
20250328,105700,6767390,5410,5410,5410,5410,0
20250328,105600,6767390,5410,5410,5410,5410,0
20250328,105500,6767390,5410,5410,5410,5410,0
20250328,105400,6767390,5410,5410,5410,5410,0
20250328,105300,6767390,5410,5410,5410,5410,10
20250328,105200,6713290,5420,5420,5420,5420,0
20250328,105100,6713290,5420,5420,5420,5420,0
20250328,105000,6713290,5420,5420,5420,5420,0
20250328,104900,6713290,5420,5420,5420,5420,0
20250328,104800,6713290,5420,5420,5420,5420,0
20250328,104700,6713290,5420,5420,5420,5420,0
20250328,104600,6713290,5420,5420,5420,5420,0
20250328,104500,6713290,5420,5420,5420,5420,0
20250328,104400,6713290,5420,5420,5420,5420,2
20250328,104300,6702450,5410,5410,5410,5410,0
20250328,104200,6702450,5410,5410,5410,5410,0
20250328,104100,6702450,5410,5410,5410,5410,0
20250328,104000,6702450,5410,5410,5410,5410,0
20250328,103900,6702450,5410,5410,5410,5410,2
20250328,103800,6691630,5420,5420,5420,5420,0
20250328,103700,6691630,5420,5420,5420,5420,0
20250328,103600,6691630,5420,5420,5420,5420,0
20250328,103500,6691630,5420,5420,5420,5420,0
20250328,103400,6691630,5420,5420,5420,5420,0
20250328,103300,6691630,5420,5420,5420,5420,0
20250328,103200,6691630,5420,5420,5420,5420,0
20250328,103100,6691630,5420,5420,5420,5420,0
20250328,103000,6691630,5420,5420,5420,5420,0
20250328,102900,6691630,5420,5420,5420,5420,0
20250328,102800,6691630,5420,5420,5420,5420,0
20250328,102700,6691630,5420,5420,5420,5420,1
20250328,102600,6686210,5400,5400,5400,5400,0
20250328,102500,6686210,5400,5400,5400,5400,0
20250328,102400,6686210,5400,5410,5410,5400,279
20250328,102300,5179410,5420,5420,5420,5420,1
20250328,102200,5173990,5410,5410,5410,5410,0
20250328,102100,5173990,5410,5410,5410,5410,0
20250328,102000,5173990,5410,5410,5410,5410,0
20250328,101900,5173990,5410,5410,5410,5410,0
20250328,101800,5173990,5410,5410,5410,5410,0
20250328,101700,5173990,5410,5410,5410,5410,0
20250328,101600,5173990,5410,5410,5410,5410,0
20250328,101500,5173990,5410,5410,5410,5410,1
20250328,101400,5168580,5410,5410,5410,5410,13
20250328,101300,5098250,5410,5410,5410,5410,16
20250328,101200,5011690,5420,5420,5420,5420,0
20250328,101100,5011690,5420,5420,5420,5420,0
20250328,101000,5011690,5420,5420,5420,5420,0
20250328,100900,5011690,5420,5420,5420,5420,0
20250328,100800,5011690,5420,5420,5420,5420,0
20250328,100700,5011690,5420,5420,5420,5420,0
20250328,100600,5011690,5420,5420,5420,5420,0
20250328,100500,5011690,5420,5420,5420,5420,0
20250328,100400,5011690,5420,5420,5420,5420,0
20250328,100300,5011690,5420,5420,5420,5420,0
20250328,100200,5011690,5420,5420,5420,5420,0
20250328,100100,5011690,5420,5420,5420,5420,0
20250328,100000,5011690,5420,5420,5420,5420,0
20250328,095900,5011690,5420,5420,5420,5420,0
20250328,095800,5011690,5420,5420,5420,5420,0
20250328,095700,5011690,5420,5420,5420,5420,0
20250328,095600,5011690,5420,5420,5420,5420,0
20250328,095500,5011690,5420,5420,5420,5420,0
20250328,095400,5011690,5420,5420,5420,5420,0
20250328,095300,5011690,5420,5420,5420,5420,0
20250328,095200,5011690,5420,5420,5420,5420,0
20250328,095100,5011690,5420,5420,5420,5420,0
20250328,095000,5011690,5420,5420,5420,5420,13
20250328,094900,4941230,5420,5420,5420,5420,0
20250328,094800,4941230,5420,5420,5420,5420,0
20250328,094700,4941230,5420,5420,5420,5420,192
20250328,094600,3900590,5420,5420,5420,5420,0
20250328,094500,3900590,5420,5420,5420,5420,1
20250328,094400,3895170,5410,5410,5410,5410,33
20250328,094300,3716640,5420,5420,5420,5420,0
20250328,094200,3716640,5420,5420,5420,5420,0
20250328,094100,3716640,5420,5420,5420,5420,0
20250328,094000,3716640,5420,5420,5420,5420,0
20250328,093900,3716640,5420,5420,5420,5420,1
20250328,093800,3711220,5420,5420,5420,5420,0
20250328,093700,3711220,5420,5420,5420,5420,0
20250328,093600,3711220,5420,5420,5420,5420,0
20250328,093500,3711220,5420,5420,5420,5420,0
20250328,093400,3711220,5420,5420,5420,5420,0
20250328,093300,3711220,5420,5420,5420,5420,0
20250328,093200,3711220,5420,5420,5420,5420,0
20250328,093100,3711220,5420,5420,5420,5420,30
20250328,093000,3548620,5430,5430,5430,5430,0
20250328,092900,3548620,5430,5430,5430,5430,0
20250328,092800,3548620,5430,5430,5430,5430,0
20250328,092700,3548620,5430,5430,5430,5430,0
20250328,092600,3548620,5430,5430,5430,5430,0
20250328,092500,3548620,5430,5430,5430,5430,0
20250328,092400,3548620,5430,5430,5430,5430,0
20250328,092300,3548620,5430,5430,5430,5430,100
20250328,092200,3005620,5430,5430,5430,5430,100
20250328,092100,2462620,5430,5430,5430,5430,0
20250328,092000,2462620,5430,5430,5430,5430,0
20250328,091900,2462620,5430,5430,5430,5430,0
20250328,091800,2462620,5430,5430,5430,5430,28
20250328,091700,2310580,5430,5430,5430,5430,0
20250328,091600,2310580,5430,5430,5430,5430,0
20250328,091500,2310580,5430,5430,5430,5430,5
20250328,091400,2283430,5430,5430,5430,5430,0
20250328,091300,2283430,5430,5430,5430,5430,0
20250328,091200,2283430,5430,5430,5430,5430,0
20250328,091100,2283430,5430,5430,5430,5430,1
20250328,091000,2278000,5430,5430,5430,5430,31
20250328,090900,2109670,5430,5430,5430,5430,0
20250328,090800,2109670,5430,5430,5430,5430,0
20250328,090700,2109670,5430,5430,5430,5430,35
20250328,090600,1919620,5430,5430,5430,5430,0
20250328,090500,1919620,5430,5440,5440,5420,305
20250328,090400,263450,5440,5440,5440,5440,0
20250328,090300,263450,5440,5440,5440,5440,0
20250328,090200,263450,5440,5440,5440,5440,0
20250328,090100,263450,5440,5440,5440,5440,1
20250328,090000,258010,5480,5490,5490,5480,47