KissMeData/080010/min/candle-20250327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250327,195400,64333165,5400,5400,5400,5400,4909
20250327,195300,64333165,5400,5400,5400,5400,0
20250327,195200,64333165,5400,5400,5400,5400,0
20250327,195100,64333165,5400,5400,5400,5400,0
20250327,195000,64333165,5400,5400,5400,5400,0
20250327,194900,64333165,5400,5400,5400,5400,0
20250327,194800,64333165,5400,5400,5400,5400,0
20250327,194700,64333165,5400,5400,5400,5400,0
20250327,194600,64333165,5400,5400,5400,5400,0
20250327,194500,64333165,5400,5400,5400,5400,0
20250327,194400,64333165,5400,5400,5400,5400,0
20250327,194300,64333165,5400,5400,5400,5400,0
20250327,194200,64333165,5400,5400,5400,5400,0
20250327,194100,64333165,5400,5400,5400,5400,0
20250327,194000,64333165,5400,5400,5400,5400,0
20250327,193900,64333165,5400,5400,5400,5400,0
20250327,193800,64333165,5400,5400,5400,5400,0
20250327,193700,64333165,5400,5400,5400,5400,0
20250327,193600,64333165,5400,5400,5400,5400,0
20250327,193500,64333165,5400,5400,5400,5400,0
20250327,193400,64333165,5400,5400,5400,5400,0
20250327,193300,64333165,5400,5400,5400,5400,0
20250327,193200,64333165,5400,5400,5400,5400,0
20250327,193100,64333165,5400,5400,5400,5400,0
20250327,193000,64333165,5400,5400,5400,5400,0
20250327,192900,64333165,5400,5400,5400,5400,0
20250327,192800,64333165,5400,5400,5400,5400,0
20250327,192700,64333165,5400,5400,5400,5400,0
20250327,192600,64333165,5400,5400,5400,5400,0
20250327,192500,64333165,5400,5400,5400,5400,0
20250327,192400,64333165,5400,5400,5400,5400,4909
20250327,192300,64333165,5400,5400,5400,5400,0
20250327,192200,64333165,5400,5400,5400,5400,0
20250327,192100,64333165,5400,5400,5400,5400,0
20250327,192000,64333165,5400,5400,5400,5400,0
20250327,191900,64333165,5400,5400,5400,5400,0
20250327,191800,64333165,5400,5400,5400,5400,0
20250327,191700,64333165,5400,5400,5400,5400,0
20250327,191600,64333165,5400,5400,5400,5400,0
20250327,191500,64333165,5400,5400,5400,5400,0
20250327,191400,64333165,5400,5400,5400,5400,0
20250327,191300,64333165,5400,5400,5400,5400,0
20250327,191200,64333165,5400,5400,5400,5400,0
20250327,191100,64333165,5400,5400,5400,5400,0
20250327,191000,64333165,5400,5400,5400,5400,0
20250327,190900,64333165,5400,5400,5400,5400,0
20250327,190800,64333165,5400,5400,5400,5400,0
20250327,190700,64333165,5400,5400,5400,5400,0
20250327,190600,64333165,5400,5400,5400,5400,0
20250327,190500,64333165,5400,5400,5400,5400,0
20250327,190400,64333165,5400,5400,5400,5400,0
20250327,190300,64333165,5400,5400,5400,5400,0
20250327,190200,64333165,5400,5400,5400,5400,0
20250327,190100,64333165,5400,5400,5400,5400,0
20250327,190000,64333165,5400,5400,5400,5400,0
20250327,185900,64333165,5400,5400,5400,5400,0
20250327,185800,64333165,5400,5400,5400,5400,0
20250327,185700,64333165,5400,5400,5400,5400,0
20250327,185600,64333165,5400,5400,5400,5400,0
20250327,185500,64333165,5400,5400,5400,5400,0
20250327,185400,64333165,5400,5400,5400,5400,4909
20250327,185300,64333165,5400,5400,5400,5400,0
20250327,185200,64333165,5400,5400,5400,5400,0
20250327,185100,64333165,5400,5400,5400,5400,0
20250327,185000,64333165,5400,5400,5400,5400,0
20250327,184900,64333165,5400,5400,5400,5400,0
20250327,184800,64333165,5400,5400,5400,5400,0
20250327,184700,64333165,5400,5400,5400,5400,0
20250327,184600,64333165,5400,5400,5400,5400,0
20250327,184500,64333165,5400,5400,5400,5400,0
20250327,184400,64333165,5400,5400,5400,5400,0
20250327,184300,64333165,5400,5400,5400,5400,0
20250327,184200,64333165,5400,5400,5400,5400,0
20250327,184100,64333165,5400,5400,5400,5400,0
20250327,184000,64333165,5400,5400,5400,5400,0
20250327,183900,64333165,5400,5400,5400,5400,0
20250327,183800,64333165,5400,5400,5400,5400,0
20250327,183700,64333165,5400,5400,5400,5400,0
20250327,183600,64333165,5400,5400,5400,5400,0
20250327,183500,64333165,5400,5400,5400,5400,0
20250327,183400,64333165,5400,5400,5400,5400,0
20250327,183300,64333165,5400,5400,5400,5400,0
20250327,183200,64333165,5400,5400,5400,5400,0
20250327,183100,64333165,5400,5400,5400,5400,0
20250327,183000,64333165,5400,5400,5400,5400,0
20250327,182900,64333165,5400,5400,5400,5400,0
20250327,182800,64333165,5400,5400,5400,5400,0
20250327,182700,64333165,5400,5400,5400,5400,0
20250327,182600,64333165,5400,5400,5400,5400,0
20250327,182500,64333165,5400,5400,5400,5400,0
20250327,182400,64333165,5400,5400,5400,5400,4909
20250327,182300,64333165,5400,5400,5400,5400,0
20250327,182200,64333165,5400,5400,5400,5400,0
20250327,182100,64333165,5400,5400,5400,5400,0
20250327,182000,64333165,5400,5400,5400,5400,0
20250327,181900,64333165,5400,5400,5400,5400,0
20250327,181800,64333165,5400,5400,5400,5400,0
20250327,181700,64333165,5400,5400,5400,5400,0
20250327,181600,64333165,5400,5400,5400,5400,0
20250327,181500,64333165,5400,5400,5400,5400,0
20250327,181400,64333165,5400,5400,5400,5400,0
20250327,181300,64333165,5400,5400,5400,5400,0
20250327,181200,64333165,5400,5400,5400,5400,0
20250327,181100,64333165,5400,5400,5400,5400,0
20250327,181000,64333165,5400,5400,5400,5400,0
20250327,180900,64333165,5400,5400,5400,5400,0
20250327,180800,64333165,5400,5400,5400,5400,0
20250327,180700,64333165,5400,5400,5400,5400,0
20250327,180600,64333165,5400,5400,5400,5400,0
20250327,180500,64333165,5400,5400,5400,5400,0
20250327,180400,64333165,5400,5400,5400,5400,0
20250327,180300,64333165,5400,5400,5400,5400,0
20250327,180200,64333165,5400,5400,5400,5400,0
20250327,180100,64333165,5400,5400,5400,5400,0
20250327,180000,64333165,5400,5400,5400,5400,0
20250327,175900,64333165,5400,5400,5400,5400,0
20250327,175800,64333165,5400,5400,5400,5400,0
20250327,175700,64333165,5400,5400,5400,5400,0
20250327,175600,64333165,5400,5400,5400,5400,0
20250327,175500,64333165,5400,5400,5400,5400,0
20250327,175400,64333165,5400,5400,5400,5400,4909
20250327,175300,64333165,5400,5400,5400,5400,0
20250327,175200,64333165,5400,5400,5400,5400,0
20250327,175100,64333165,5400,5400,5400,5400,0
20250327,175000,64333165,5400,5400,5400,5400,0
20250327,174900,64333165,5400,5400,5400,5400,0
20250327,174800,64333165,5400,5400,5400,5400,0
20250327,174700,64333165,5400,5400,5400,5400,0
20250327,174600,64333165,5400,5400,5400,5400,0
20250327,174500,64333165,5400,5400,5400,5400,0
20250327,174400,64333165,5400,5400,5400,5400,0
20250327,174300,64333165,5400,5400,5400,5400,0
20250327,174200,64333165,5400,5400,5400,5400,0
20250327,174100,64333165,5400,5400,5400,5400,0
20250327,174000,64333165,5400,5400,5400,5400,0
20250327,173900,64333165,5400,5400,5400,5400,0
20250327,173800,64333165,5400,5400,5400,5400,0
20250327,173700,64333165,5400,5400,5400,5400,0
20250327,173600,64333165,5400,5400,5400,5400,0
20250327,173500,64333165,5400,5400,5400,5400,0
20250327,173400,64333165,5400,5400,5400,5400,0
20250327,173300,64333165,5400,5400,5400,5400,0
20250327,173200,64333165,5400,5400,5400,5400,0
20250327,173100,64333165,5400,5400,5400,5400,0
20250327,173000,64333165,5400,5400,5400,5400,0
20250327,172900,64333165,5400,5400,5400,5400,0
20250327,172800,64333165,5400,5400,5400,5400,0
20250327,172700,64333165,5400,5400,5400,5400,0
20250327,172600,64333165,5400,5400,5400,5400,0
20250327,172500,64333165,5400,5400,5400,5400,0
20250327,172400,64333165,5400,5400,5400,5400,4909
20250327,172300,64333165,5400,5400,5400,5400,0
20250327,172200,64333165,5400,5400,5400,5400,0
20250327,172100,64333165,5400,5400,5400,5400,0
20250327,172000,64333165,5400,5400,5400,5400,0
20250327,171900,64333165,5400,5400,5400,5400,0
20250327,171800,64333165,5400,5400,5400,5400,0
20250327,171700,64333165,5400,5400,5400,5400,0
20250327,171600,64333165,5400,5400,5400,5400,0
20250327,171500,64333165,5400,5400,5400,5400,0
20250327,171400,64333165,5400,5400,5400,5400,0
20250327,171300,64333165,5400,5400,5400,5400,0
20250327,171200,64333165,5400,5400,5400,5400,0
20250327,171100,64333165,5400,5400,5400,5400,0
20250327,171000,64333165,5400,5400,5400,5400,0
20250327,170900,64333165,5400,5400,5400,5400,0
20250327,170800,64333165,5400,5400,5400,5400,0
20250327,170700,64333165,5400,5400,5400,5400,0
20250327,170600,64333165,5400,5400,5400,5400,0
20250327,170500,64333165,5400,5400,5400,5400,0
20250327,170400,64333165,5400,5400,5400,5400,0
20250327,170300,64333165,5400,5400,5400,5400,0
20250327,170200,64333165,5400,5400,5400,5400,0
20250327,170100,64333165,5400,5400,5400,5400,0
20250327,170000,64333165,5400,5400,5400,5400,0
20250327,165900,64333165,5400,5400,5400,5400,0
20250327,165800,64333165,5400,5400,5400,5400,0
20250327,165700,64333165,5400,5400,5400,5400,0
20250327,165600,64333165,5400,5400,5400,5400,0
20250327,165500,64333165,5400,5400,5400,5400,0
20250327,165400,64333165,5400,5400,5400,5400,4909
20250327,165300,64333165,5400,5400,5400,5400,0
20250327,165200,64333165,5400,5400,5400,5400,0
20250327,165100,64333165,5400,5400,5400,5400,0
20250327,165000,64333165,5400,5400,5400,5400,0
20250327,164900,64333165,5400,5400,5400,5400,0
20250327,164800,64333165,5400,5400,5400,5400,0
20250327,164700,64333165,5400,5400,5400,5400,0
20250327,164600,64333165,5400,5400,5400,5400,0
20250327,164500,64333165,5400,5400,5400,5400,0
20250327,164400,64333165,5400,5400,5400,5400,0
20250327,164300,64333165,5400,5400,5400,5400,0
20250327,164200,64333165,5400,5400,5400,5400,0
20250327,164100,64333165,5400,5400,5400,5400,0
20250327,164000,64333165,5400,5400,5400,5400,0
20250327,163900,64333165,5400,5400,5400,5400,0
20250327,163800,64333165,5400,5400,5400,5400,0
20250327,163700,64333165,5400,5400,5400,5400,0
20250327,163600,64333165,5400,5400,5400,5400,0
20250327,163500,64333165,5400,5400,5400,5400,0
20250327,163400,64333165,5400,5400,5400,5400,0
20250327,163300,64333165,5400,5400,5400,5400,0
20250327,163200,64333165,5400,5400,5400,5400,0
20250327,163100,64333165,5400,5400,5400,5400,0
20250327,163000,64333165,5400,5400,5400,5400,0
20250327,162900,64333165,5400,5400,5400,5400,0
20250327,162800,64333165,5400,5400,5400,5400,0
20250327,162700,64333165,5400,5400,5400,5400,0
20250327,162600,64333165,5400,5400,5400,5400,0
20250327,162500,64333165,5400,5400,5400,5400,0
20250327,162400,64333165,5400,5400,5400,5400,4909
20250327,162300,64333165,5400,5400,5400,5400,0
20250327,162200,64333165,5400,5400,5400,5400,0
20250327,162100,64333165,5400,5400,5400,5400,0
20250327,162000,64333165,5400,5400,5400,5400,0
20250327,161900,64333165,5400,5400,5400,5400,0
20250327,161800,64333165,5400,5400,5400,5400,0
20250327,161700,64333165,5400,5400,5400,5400,0
20250327,161600,64333165,5400,5400,5400,5400,0
20250327,161500,64333165,5400,5400,5400,5400,0
20250327,161400,64333165,5400,5400,5400,5400,0
20250327,161300,64333165,5400,5400,5400,5400,0
20250327,161200,64333165,5400,5400,5400,5400,0
20250327,161100,64333165,5400,5400,5400,5400,0
20250327,161000,64333165,5400,5400,5400,5400,0
20250327,160900,64333165,5400,5400,5400,5400,0
20250327,160800,64333165,5400,5400,5400,5400,0
20250327,160700,64333165,5400,5400,5400,5400,0
20250327,160600,64333165,5400,5400,5400,5400,0
20250327,160500,64333165,5400,5400,5400,5400,0
20250327,160400,64333165,5400,5400,5400,5400,0
20250327,160300,64333165,5400,5400,5400,5400,0
20250327,160200,64333165,5400,5400,5400,5400,0
20250327,160100,64333165,5400,5400,5400,5400,0
20250327,160000,64333165,5400,5400,5400,5400,0
20250327,155900,64333165,5400,5400,5400,5400,0
20250327,155800,64333165,5400,5400,5400,5400,0
20250327,155700,64333165,5400,5400,5400,5400,0
20250327,155600,64333165,5400,5400,5400,5400,0
20250327,155500,64333165,5400,5400,5400,5400,0
20250327,155400,64333165,5400,5400,5400,5400,4909
20250327,155300,64333165,5400,5400,5400,5400,0
20250327,155200,64333165,5400,5400,5400,5400,0
20250327,155100,64333165,5400,5400,5400,5400,0
20250327,155000,64333165,5400,5400,5400,5400,0
20250327,154900,64333165,5400,5400,5400,5400,0
20250327,154800,64333165,5400,5400,5400,5400,0
20250327,154700,64333165,5400,5400,5400,5400,0
20250327,154600,64333165,5400,5400,5400,5400,0
20250327,154500,64333165,5400,5400,5400,5400,0
20250327,154400,64333165,5400,5400,5400,5400,0
20250327,154300,64333165,5400,5400,5400,5400,0
20250327,154200,64333165,5400,5400,5400,5400,0
20250327,154100,64333165,5400,5400,5400,5400,0
20250327,154000,64333165,5400,5400,5400,5400,0
20250327,153900,64333165,5400,5400,5400,5400,0
20250327,153800,64333165,5400,5400,5400,5400,0
20250327,153700,64333165,5400,5400,5400,5400,0
20250327,153600,64333165,5400,5400,5400,5400,0
20250327,153500,64333165,5400,5400,5400,5400,0
20250327,153400,64333165,5400,5400,5400,5400,0
20250327,153300,64333165,5400,5400,5400,5400,0
20250327,153200,64333165,5400,5400,5400,5400,0
20250327,153100,64333165,5400,5400,5400,5400,0
20250327,153000,64333165,5400,5400,5400,5400,4909
20250327,152900,37824565,5400,5400,5400,5400,0
20250327,152800,37824565,5400,5400,5400,5400,0
20250327,152700,37824565,5400,5400,5400,5400,0
20250327,152600,37824565,5400,5400,5400,5400,0
20250327,152500,37824565,5400,5400,5400,5400,0
20250327,152400,37824565,5400,5400,5400,5400,0
20250327,152300,37824565,5400,5400,5400,5400,0
20250327,152200,37824565,5400,5400,5400,5400,0
20250327,152100,37824565,5400,5400,5400,5400,0
20250327,152000,37824565,5400,5400,5400,5400,0
20250327,151900,37824565,5400,5400,5400,5400,0
20250327,151800,37824565,5400,5400,5400,5400,0
20250327,151700,37824565,5400,5400,5400,5400,0
20250327,151600,37824565,5400,5400,5400,5400,0
20250327,151500,37824565,5400,5400,5400,5400,0
20250327,151400,37824565,5400,5400,5400,5400,0
20250327,151300,37824565,5400,5400,5400,5400,0
20250327,151200,37824565,5400,5400,5400,5400,0
20250327,151100,37824565,5400,5400,5400,5400,0
20250327,151000,37824565,5400,5400,5400,5400,0
20250327,150900,37824565,5400,5400,5400,5400,0
20250327,150800,37824565,5400,5400,5400,5400,600
20250327,150700,34584565,5400,5400,5400,5400,1000
20250327,150600,29184565,5400,5400,5400,5400,200
20250327,150500,28104565,5400,5400,5400,5400,0
20250327,150400,28104565,5400,5400,5400,5400,0
20250327,150300,28104565,5400,5400,5400,5400,0
20250327,150200,28104565,5400,5390,5400,5390,16
20250327,150100,28018205,5400,5400,5400,5400,0
20250327,150000,28018205,5400,5400,5400,5400,0
20250327,145900,28018205,5400,5400,5400,5400,0
20250327,145800,28018205,5400,5400,5400,5400,0
20250327,145700,28018205,5400,5400,5400,5400,0
20250327,145600,28018205,5400,5400,5400,5400,0
20250327,145500,28018205,5400,5400,5400,5400,0
20250327,145400,28018205,5400,5400,5400,5400,0
20250327,145300,28018205,5400,5400,5400,5400,0
20250327,145200,28018205,5400,5400,5400,5400,0
20250327,145100,28018205,5400,5400,5400,5400,0
20250327,145000,28018205,5400,5400,5400,5400,2
20250327,144900,28007405,5400,5400,5400,5400,0
20250327,144800,28007405,5400,5400,5400,5400,0
20250327,144700,28007405,5400,5400,5400,5400,2
20250327,144600,27996605,5400,5400,5400,5400,0
20250327,144500,27996605,5400,5400,5400,5400,0
20250327,144400,27996605,5400,5400,5400,5400,0
20250327,144300,27996605,5400,5400,5400,5400,0
20250327,144200,27996605,5400,5400,5400,5400,0
20250327,144100,27996605,5400,5400,5400,5400,0
20250327,144000,27996605,5400,5400,5400,5400,0
20250327,143900,27996605,5400,5400,5400,5400,0
20250327,143800,27996605,5400,5400,5400,5400,0
20250327,143700,27996605,5400,5400,5400,5400,0
20250327,143600,27996605,5400,5440,5440,5400,3230
20250327,143500,10487795,5460,5460,5460,5460,0
20250327,143400,10487795,5460,5460,5460,5460,0
20250327,143300,10487795,5460,5460,5460,5460,0
20250327,143200,10487795,5460,5460,5460,5460,6
20250327,143100,10455035,5470,5470,5470,5470,0
20250327,143000,10455035,5470,5470,5470,5470,0
20250327,142900,10455035,5470,5470,5470,5470,0
20250327,142800,10455035,5470,5470,5470,5470,0
20250327,142700,10455035,5470,5470,5470,5470,0
20250327,142600,10455035,5470,5470,5470,5470,0
20250327,142500,10455035,5470,5470,5470,5470,0
20250327,142400,10455035,5470,5470,5470,5470,0
20250327,142300,10455035,5470,5470,5470,5470,0
20250327,142200,10455035,5470,5470,5470,5470,0
20250327,142100,10455035,5470,5470,5470,5470,0
20250327,142000,10455035,5470,5470,5470,5470,0
20250327,141900,10455035,5470,5470,5470,5470,0
20250327,141800,10455035,5470,5470,5470,5470,0
20250327,141700,10455035,5470,5470,5470,5470,0
20250327,141600,10455035,5470,5470,5470,5470,0
20250327,141500,10455035,5470,5470,5470,5470,0
20250327,141400,10455035,5470,5470,5470,5470,0
20250327,141300,10455035,5470,5470,5470,5470,0
20250327,141200,10455035,5470,5470,5470,5470,0
20250327,141100,10455035,5470,5470,5470,5470,0
20250327,141000,10455035,5470,5470,5470,5470,0
20250327,140900,10455035,5470,5470,5470,5470,0
20250327,140800,10455035,5470,5470,5470,5470,0
20250327,140700,10455035,5470,5470,5470,5470,0
20250327,140600,10455035,5470,5470,5470,5470,0
20250327,140500,10455035,5470,5460,5470,5460,150
20250327,140400,9635535,5460,5460,5460,5460,0
20250327,140300,9635535,5460,5460,5460,5460,0
20250327,140200,9635535,5460,5460,5460,5460,0
20250327,140100,9635535,5460,5460,5460,5460,0
20250327,140000,9635535,5460,5460,5460,5460,0
20250327,135900,9635535,5460,5460,5460,5460,0
20250327,135800,9635535,5460,5460,5460,5460,0
20250327,135700,9635535,5460,5460,5460,5460,0
20250327,135600,9635535,5460,5460,5460,5460,0
20250327,135500,9635535,5460,5460,5460,5460,0
20250327,135400,9635535,5460,5460,5460,5460,0
20250327,135300,9635535,5460,5460,5460,5460,100
20250327,135200,9089535,5460,5460,5460,5460,100
20250327,135100,8543535,5460,5460,5460,5460,0
20250327,135000,8543535,5460,5460,5460,5460,0
20250327,134900,8543535,5460,5460,5460,5460,0
20250327,134800,8543535,5460,5460,5460,5460,0
20250327,134700,8543535,5460,5460,5460,5460,0
20250327,134600,8543535,5460,5460,5460,5460,0
20250327,134500,8543535,5460,5460,5460,5460,0
20250327,134400,8543535,5460,5460,5460,5460,0
20250327,134300,8543535,5460,5460,5460,5460,0
20250327,134200,8543535,5460,5460,5460,5460,0
20250327,134100,8543535,5460,5460,5460,5460,0
20250327,134000,8543535,5460,5460,5460,5460,0
20250327,133900,8543535,5460,5460,5460,5460,0
20250327,133800,8543535,5460,5460,5460,5460,0
20250327,133700,8543535,5460,5460,5460,5460,0
20250327,133600,8543535,5460,5460,5460,5460,0
20250327,133500,8543535,5460,5460,5460,5460,0
20250327,133400,8543535,5460,5460,5460,5460,0
20250327,133300,8543535,5460,5460,5460,5460,0
20250327,133200,8543535,5460,5460,5460,5460,0
20250327,133100,8543535,5460,5460,5460,5460,0
20250327,133000,8543535,5460,5460,5460,5460,3
20250327,132900,8527155,5440,5440,5440,5440,0
20250327,132800,8527155,5440,5440,5440,5440,0
20250327,132700,8527155,5440,5440,5440,5440,0
20250327,132600,8527155,5440,5440,5440,5440,0
20250327,132500,8527155,5440,5440,5440,5440,0
20250327,132400,8527155,5440,5440,5440,5440,0
20250327,132300,8527155,5440,5440,5440,5440,0
20250327,132200,8527155,5440,5440,5440,5440,0
20250327,132100,8527155,5440,5440,5440,5440,0
20250327,132000,8527155,5440,5440,5440,5440,0
20250327,131900,8527155,5440,5440,5440,5440,0
20250327,131800,8527155,5440,5440,5440,5440,0
20250327,131700,8527155,5440,5440,5440,5440,0
20250327,131600,8527155,5440,5440,5440,5440,0
20250327,131500,8527155,5440,5440,5440,5440,0
20250327,131400,8527155,5440,5440,5440,5440,0
20250327,131300,8527155,5440,5440,5440,5440,0
20250327,131200,8527155,5440,5440,5440,5440,0
20250327,131100,8527155,5440,5440,5440,5440,0
20250327,131000,8527155,5440,5440,5440,5440,64
20250327,130900,8178995,5460,5460,5460,5460,0
20250327,130800,8178995,5460,5460,5460,5460,0
20250327,130700,8178995,5460,5460,5460,5460,0
20250327,130600,8178995,5460,5460,5460,5460,0
20250327,130500,8178995,5460,5460,5460,5460,0
20250327,130400,8178995,5460,5460,5460,5460,0
20250327,130300,8178995,5460,5460,5460,5460,0
20250327,130200,8178995,5460,5460,5460,5460,0
20250327,130100,8178995,5460,5460,5460,5460,0
20250327,130000,8178995,5460,5460,5460,5460,0
20250327,125900,8178995,5460,5460,5460,5460,0
20250327,125800,8178995,5460,5460,5460,5460,0
20250327,125700,8178995,5460,5460,5460,5460,0
20250327,125600,8178995,5460,5460,5460,5460,0
20250327,125500,8178995,5460,5460,5460,5460,0
20250327,125400,8178995,5460,5460,5460,5460,0
20250327,125300,8178995,5460,5460,5460,5460,0
20250327,125200,8178995,5460,5460,5460,5460,0
20250327,125100,8178995,5460,5460,5460,5460,0
20250327,125000,8178995,5460,5460,5460,5460,0
20250327,124900,8178995,5460,5460,5460,5460,0
20250327,124800,8178995,5460,5460,5460,5460,0
20250327,124700,8178995,5460,5460,5460,5460,0
20250327,124600,8178995,5460,5460,5460,5460,0
20250327,124500,8178995,5460,5460,5460,5460,0
20250327,124400,8178995,5460,5460,5460,5460,0
20250327,124300,8178995,5460,5460,5460,5460,0
20250327,124200,8178995,5460,5460,5460,5460,0
20250327,124100,8178995,5460,5460,5460,5460,0
20250327,124000,8178995,5460,5460,5460,5460,12
20250327,123900,8113475,5440,5440,5440,5440,19
20250327,123800,8010115,5450,5450,5450,5450,0
20250327,123700,8010115,5450,5450,5450,5450,0
20250327,123600,8010115,5450,5450,5450,5450,0
20250327,123500,8010115,5450,5450,5450,5450,0
20250327,123400,8010115,5450,5450,5450,5450,0
20250327,123300,8010115,5450,5450,5450,5450,0
20250327,123200,8010115,5450,5450,5450,5450,0
20250327,123100,8010115,5450,5450,5450,5450,0
20250327,123000,8010115,5450,5450,5450,5450,0
20250327,122900,8010115,5450,5450,5450,5450,80
20250327,122800,7574115,5460,5460,5460,5460,0
20250327,122700,7574115,5460,5460,5460,5460,0
20250327,122600,7574115,5460,5460,5460,5460,0
20250327,122500,7574115,5460,5460,5460,5460,0
20250327,122400,7574115,5460,5460,5460,5460,0
20250327,122300,7574115,5460,5460,5460,5460,0
20250327,122200,7574115,5460,5460,5460,5460,0
20250327,122100,7574115,5460,5460,5460,5460,0
20250327,122000,7574115,5460,5460,5460,5460,0
20250327,121900,7574115,5460,5460,5460,5460,0
20250327,121800,7574115,5460,5460,5460,5460,0
20250327,121700,7574115,5460,5460,5460,5460,0
20250327,121600,7574115,5460,5460,5460,5460,1
20250327,121500,7568655,5460,5460,5460,5460,0
20250327,121400,7568655,5460,5460,5460,5460,0
20250327,121300,7568655,5460,5460,5460,5460,0
20250327,121200,7568655,5460,5460,5460,5460,0
20250327,121100,7568655,5460,5460,5460,5460,0
20250327,121000,7568655,5460,5460,5460,5460,0
20250327,120900,7568655,5460,5460,5460,5460,0
20250327,120800,7568655,5460,5460,5460,5460,0
20250327,120700,7568655,5460,5460,5460,5460,0
20250327,120600,7568655,5460,5460,5460,5460,0
20250327,120500,7568655,5460,5460,5460,5460,0
20250327,120400,7568655,5460,5460,5460,5460,0
20250327,120300,7568655,5460,5460,5460,5460,139
20250327,120200,6809715,5460,5460,5460,5460,0
20250327,120100,6809715,5460,5460,5460,5460,0
20250327,120000,6809715,5460,5460,5460,5460,0
20250327,115900,6809715,5460,5460,5460,5460,161
20250327,115800,5930655,5460,5460,5460,5460,0
20250327,115700,5930655,5460,5460,5460,5460,2
20250327,115600,5919735,5450,5450,5450,5450,0
20250327,115500,5919735,5450,5450,5450,5450,0
20250327,115400,5919735,5450,5450,5450,5450,0
20250327,115300,5919735,5450,5450,5450,5450,50
20250327,115200,5647235,5440,5440,5440,5440,0
20250327,115100,5647235,5440,5440,5440,5440,0
20250327,115000,5647235,5440,5440,5440,5440,0
20250327,114900,5647235,5440,5440,5440,5440,0
20250327,114800,5647235,5440,5440,5440,5440,0
20250327,114700,5647235,5440,5440,5440,5440,0
20250327,114600,5647235,5440,5440,5440,5440,0
20250327,114500,5647235,5440,5440,5440,5440,0
20250327,114400,5647235,5440,5440,5440,5440,0
20250327,114300,5647235,5440,5440,5440,5440,0
20250327,114200,5647235,5440,5440,5440,5440,0
20250327,114100,5647235,5440,5440,5440,5440,0
20250327,114000,5647235,5440,5440,5440,5440,0
20250327,113900,5647235,5440,5440,5440,5440,0
20250327,113800,5647235,5440,5440,5440,5440,0
20250327,113700,5647235,5440,5440,5440,5440,0
20250327,113600,5647235,5440,5440,5440,5440,0
20250327,113500,5647235,5440,5440,5440,5440,0
20250327,113400,5647235,5440,5440,5440,5440,0
20250327,113300,5647235,5440,5440,5440,5440,0
20250327,113200,5647235,5440,5440,5440,5440,0
20250327,113100,5647235,5440,5440,5440,5440,0
20250327,113000,5647235,5440,5440,5440,5440,0
20250327,112900,5647235,5440,5440,5440,5440,0
20250327,112800,5647235,5440,5440,5440,5440,0
20250327,112700,5647235,5440,5440,5440,5440,120
20250327,112600,4994435,5440,5440,5440,5440,0
20250327,112500,4994435,5440,5440,5440,5440,0
20250327,112400,4994435,5440,5440,5440,5440,0
20250327,112300,4994435,5440,5440,5440,5440,5
20250327,112200,4967235,5440,5440,5440,5440,0
20250327,112100,4967235,5440,5440,5440,5440,0
20250327,112000,4967235,5440,5440,5440,5440,0
20250327,111900,4967235,5440,5440,5440,5440,0
20250327,111800,4967235,5440,5440,5440,5440,5
20250327,111700,4940035,5450,5450,5450,5450,0
20250327,111600,4940035,5450,5450,5450,5450,0
20250327,111500,4940035,5450,5450,5450,5450,0
20250327,111400,4940035,5450,5450,5450,5450,0
20250327,111300,4940035,5450,5450,5450,5450,0
20250327,111200,4940035,5450,5450,5450,5450,0
20250327,111100,4940035,5450,5450,5450,5450,0
20250327,111000,4940035,5450,5450,5450,5450,0
20250327,110900,4940035,5450,5450,5450,5450,0
20250327,110800,4940035,5450,5450,5450,5450,0
20250327,110700,4940035,5450,5450,5450,5450,0
20250327,110600,4940035,5450,5450,5450,5450,0
20250327,110500,4940035,5450,5450,5450,5450,100
20250327,110400,4395035,5450,5450,5450,5450,0
20250327,110300,4395035,5450,5450,5450,5450,0
20250327,110200,4395035,5450,5450,5450,5450,0
20250327,110100,4395035,5450,5450,5450,5450,0
20250327,110000,4395035,5450,5450,5450,5450,0
20250327,105900,4395035,5450,5450,5450,5450,0
20250327,105800,4395035,5450,5450,5450,5450,0
20250327,105700,4395035,5450,5450,5450,5450,0
20250327,105600,4395035,5450,5450,5450,5450,0
20250327,105500,4395035,5450,5450,5450,5450,0
20250327,105400,4395035,5450,5450,5450,5450,0
20250327,105300,4395035,5450,5450,5450,5450,2
20250327,105200,4384135,5440,5440,5440,5440,0
20250327,105100,4384135,5440,5440,5440,5440,0
20250327,105000,4384135,5440,5440,5440,5440,0
20250327,104900,4384135,5440,5440,5440,5440,0
20250327,104800,4384135,5440,5440,5440,5440,0
20250327,104700,4384135,5440,5440,5440,5440,0
20250327,104600,4384135,5440,5440,5440,5440,0
20250327,104500,4384135,5440,5445,5450,5440,293
20250327,104400,2789140,5445,5445,5445,5445,0
20250327,104300,2789140,5445,5445,5445,5445,12
20250327,104200,2723800,5445,5445,5445,5445,0
20250327,104100,2723800,5445,5445,5445,5445,1
20250327,104000,2718355,5440,5440,5440,5440,0
20250327,103900,2718355,5440,5440,5440,5440,0
20250327,103800,2718355,5440,5440,5440,5440,0
20250327,103700,2718355,5440,5440,5440,5440,0
20250327,103600,2718355,5440,5440,5440,5440,0
20250327,103500,2718355,5440,5440,5440,5440,0
20250327,103400,2718355,5440,5440,5440,5440,0
20250327,103300,2718355,5440,5440,5440,5440,0
20250327,103200,2718355,5440,5440,5440,5440,0
20250327,103100,2718355,5440,5440,5440,5440,0
20250327,103000,2718355,5440,5440,5440,5440,4
20250327,102900,2696595,5445,5445,5445,5445,1
20250327,102800,2691150,5445,5445,5445,5445,0
20250327,102700,2691150,5445,5445,5445,5445,0
20250327,102600,2691150,5445,5445,5445,5445,1
20250327,102500,2685705,5440,5440,5440,5440,0
20250327,102400,2685705,5440,5440,5440,5440,0
20250327,102300,2685705,5440,5440,5440,5440,0
20250327,102200,2685705,5440,5440,5440,5440,0
20250327,102100,2685705,5440,5440,5440,5440,0
20250327,102000,2685705,5440,5440,5440,5440,0
20250327,101900,2685705,5440,5440,5440,5440,0
20250327,101800,2685705,5440,5440,5440,5440,0
20250327,101700,2685705,5440,5440,5440,5440,0
20250327,101600,2685705,5440,5440,5440,5440,0
20250327,101500,2685705,5440,5440,5440,5440,0
20250327,101400,2685705,5440,5440,5440,5440,0
20250327,101300,2685705,5440,5440,5440,5440,0
20250327,101200,2685705,5440,5440,5440,5440,0
20250327,101100,2685705,5440,5440,5440,5440,0
20250327,101000,2685705,5440,5440,5440,5440,0
20250327,100900,2685705,5440,5440,5440,5440,0
20250327,100800,2685705,5440,5440,5440,5440,0
20250327,100700,2685705,5440,5440,5440,5440,0
20250327,100600,2685705,5440,5440,5440,5440,0
20250327,100500,2685705,5440,5440,5440,5440,0
20250327,100400,2685705,5440,5440,5440,5440,0
20250327,100300,2685705,5440,5440,5440,5440,0
20250327,100200,2685705,5440,5440,5440,5440,0
20250327,100100,2685705,5440,5440,5440,5440,0
20250327,100000,2685705,5440,5440,5440,5440,0
20250327,095900,2685705,5440,5440,5440,5440,0
20250327,095800,2685705,5440,5440,5440,5440,0
20250327,095700,2685705,5440,5440,5440,5440,0
20250327,095600,2685705,5440,5440,5440,5440,0
20250327,095500,2685705,5440,5440,5440,5440,0
20250327,095400,2685705,5440,5440,5440,5440,0
20250327,095300,2685705,5440,5440,5440,5440,0
20250327,095200,2685705,5440,5440,5440,5440,0
20250327,095100,2685705,5440,5440,5440,5440,0
20250327,095000,2685705,5440,5440,5440,5440,0
20250327,094900,2685705,5440,5450,5450,5440,151
20250327,094800,1864250,5440,5440,5440,5440,0
20250327,094700,1864250,5440,5440,5440,5440,0
20250327,094600,1864250,5440,5440,5440,5440,10
20250327,094500,1809850,5450,5450,5450,5450,0
20250327,094400,1809850,5450,5450,5450,5450,0
20250327,094300,1809850,5450,5450,5450,5450,0
20250327,094200,1809850,5450,5450,5450,5450,0
20250327,094100,1809850,5450,5450,5450,5450,0
20250327,094000,1809850,5450,5450,5450,5450,0
20250327,093900,1809850,5450,5450,5450,5450,0
20250327,093800,1809850,5450,5450,5450,5450,0
20250327,093700,1809850,5450,5450,5450,5450,0
20250327,093600,1809850,5450,5450,5450,5450,0
20250327,093500,1809850,5450,5450,5450,5450,0
20250327,093400,1809850,5450,5450,5450,5450,0
20250327,093300,1809850,5450,5450,5450,5450,1
20250327,093200,1804400,5450,5450,5450,5450,0
20250327,093100,1804400,5450,5450,5450,5450,0
20250327,093000,1804400,5450,5450,5450,5450,0
20250327,092900,1804400,5450,5450,5450,5450,0
20250327,092800,1804400,5450,5450,5450,5450,0
20250327,092700,1804400,5450,5450,5450,5450,0
20250327,092600,1804400,5450,5450,5450,5450,0
20250327,092500,1804400,5450,5450,5450,5450,100
20250327,092400,1259400,5480,5480,5480,5480,0
20250327,092300,1259400,5480,5480,5480,5480,0
20250327,092200,1259400,5480,5480,5480,5480,0
20250327,092100,1259400,5480,5480,5480,5480,0
20250327,092000,1259400,5480,5480,5480,5480,0
20250327,091900,1259400,5480,5480,5480,5480,0
20250327,091800,1259400,5480,5480,5480,5480,0
20250327,091700,1259400,5480,5480,5480,5480,0
20250327,091600,1259400,5480,5480,5480,5480,0
20250327,091500,1259400,5480,5480,5480,5480,0
20250327,091400,1259400,5480,5480,5480,5480,10
20250327,091300,1204600,5480,5480,5480,5480,0
20250327,091200,1204600,5480,5480,5480,5480,0
20250327,091100,1204600,5480,5470,5480,5470,120
20250327,091000,548000,5480,5480,5480,5480,0
20250327,090900,548000,5480,5480,5480,5480,0
20250327,090800,548000,5480,5480,5480,5480,0
20250327,090700,548000,5480,5480,5480,5480,0
20250327,090600,548000,5480,5480,5480,5480,1
20250327,090500,542520,5480,5480,5480,5480,0
20250327,090400,542520,5480,5480,5480,5480,0
20250327,090300,542520,5480,5480,5480,5480,0
20250327,090200,542520,5480,5480,5480,5480,3
20250327,090100,526080,5480,5480,5480,5480,0
20250327,090000,526080,5480,5480,5480,5480,96