KissMeData/080010/min/candle-20250304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250304,195800,124508280,5390,5390,5390,5390,1577
20250304,195700,124508280,5390,5390,5390,5390,0
20250304,195600,124508280,5390,5390,5390,5390,0
20250304,195500,124508280,5390,5390,5390,5390,0
20250304,195400,124508280,5390,5390,5390,5390,0
20250304,195300,124508280,5390,5390,5390,5390,0
20250304,195200,124508280,5390,5390,5390,5390,0
20250304,195100,124508280,5390,5390,5390,5390,0
20250304,195000,124508280,5390,5390,5390,5390,0
20250304,194900,124508280,5390,5390,5390,5390,0
20250304,194800,124508280,5390,5390,5390,5390,0
20250304,194700,124508280,5390,5390,5390,5390,0
20250304,194600,124508280,5390,5390,5390,5390,0
20250304,194500,124508280,5390,5390,5390,5390,0
20250304,194400,124508280,5390,5390,5390,5390,0
20250304,194300,124508280,5390,5390,5390,5390,0
20250304,194200,124508280,5390,5390,5390,5390,0
20250304,194100,124508280,5390,5390,5390,5390,0
20250304,194000,124508280,5390,5390,5390,5390,0
20250304,193900,124508280,5390,5390,5390,5390,0
20250304,193800,124508280,5390,5390,5390,5390,0
20250304,193700,124508280,5390,5390,5390,5390,0
20250304,193600,124508280,5390,5390,5390,5390,0
20250304,193500,124508280,5390,5390,5390,5390,0
20250304,193400,124508280,5390,5390,5390,5390,0
20250304,193300,124508280,5390,5390,5390,5390,0
20250304,193200,124508280,5390,5390,5390,5390,0
20250304,193100,124508280,5390,5390,5390,5390,0
20250304,193000,124508280,5390,5390,5390,5390,0
20250304,192900,124508280,5390,5390,5390,5390,0
20250304,192800,124508280,5390,5390,5390,5390,1577
20250304,192700,124508280,5390,5390,5390,5390,0
20250304,192600,124508280,5390,5390,5390,5390,0
20250304,192500,124508280,5390,5390,5390,5390,0
20250304,192400,124508280,5390,5390,5390,5390,0
20250304,192300,124508280,5390,5390,5390,5390,0
20250304,192200,124508280,5390,5390,5390,5390,0
20250304,192100,124508280,5390,5390,5390,5390,0
20250304,192000,124508280,5390,5390,5390,5390,0
20250304,191900,124508280,5390,5390,5390,5390,0
20250304,191800,124508280,5390,5390,5390,5390,0
20250304,191700,124508280,5390,5390,5390,5390,0
20250304,191600,124508280,5390,5390,5390,5390,0
20250304,191500,124508280,5390,5390,5390,5390,0
20250304,191400,124508280,5390,5390,5390,5390,0
20250304,191300,124508280,5390,5390,5390,5390,0
20250304,191200,124508280,5390,5390,5390,5390,0
20250304,191100,124508280,5390,5390,5390,5390,0
20250304,191000,124508280,5390,5390,5390,5390,0
20250304,190900,124508280,5390,5390,5390,5390,0
20250304,190800,124508280,5390,5390,5390,5390,0
20250304,190700,124508280,5390,5390,5390,5390,0
20250304,190600,124508280,5390,5390,5390,5390,0
20250304,190500,124508280,5390,5390,5390,5390,0
20250304,190400,124508280,5390,5390,5390,5390,0
20250304,190300,124508280,5390,5390,5390,5390,0
20250304,190200,124508280,5390,5390,5390,5390,0
20250304,190100,124508280,5390,5390,5390,5390,0
20250304,190000,124508280,5390,5390,5390,5390,0
20250304,185900,124508280,5390,5390,5390,5390,0
20250304,185800,124508280,5390,5390,5390,5390,1577
20250304,185700,124508280,5390,5390,5390,5390,0
20250304,185600,124508280,5390,5390,5390,5390,0
20250304,185500,124508280,5390,5390,5390,5390,0
20250304,185400,124508280,5390,5390,5390,5390,0
20250304,185300,124508280,5390,5390,5390,5390,0
20250304,185200,124508280,5390,5390,5390,5390,0
20250304,185100,124508280,5390,5390,5390,5390,0
20250304,185000,124508280,5390,5390,5390,5390,0
20250304,184900,124508280,5390,5390,5390,5390,0
20250304,184800,124508280,5390,5390,5390,5390,0
20250304,184700,124508280,5390,5390,5390,5390,0
20250304,184600,124508280,5390,5390,5390,5390,0
20250304,184500,124508280,5390,5390,5390,5390,0
20250304,184400,124508280,5390,5390,5390,5390,0
20250304,184300,124508280,5390,5390,5390,5390,0
20250304,184200,124508280,5390,5390,5390,5390,0
20250304,184100,124508280,5390,5390,5390,5390,0
20250304,184000,124508280,5390,5390,5390,5390,0
20250304,183900,124508280,5390,5390,5390,5390,0
20250304,183800,124508280,5390,5390,5390,5390,0
20250304,183700,124508280,5390,5390,5390,5390,0
20250304,183600,124508280,5390,5390,5390,5390,0
20250304,183500,124508280,5390,5390,5390,5390,0
20250304,183400,124508280,5390,5390,5390,5390,0
20250304,183300,124508280,5390,5390,5390,5390,0
20250304,183200,124508280,5390,5390,5390,5390,0
20250304,183100,124508280,5390,5390,5390,5390,0
20250304,183000,124508280,5390,5390,5390,5390,0
20250304,182900,124508280,5390,5390,5390,5390,0
20250304,182800,124508280,5390,5390,5390,5390,1577
20250304,182700,124508280,5390,5390,5390,5390,0
20250304,182600,124508280,5390,5390,5390,5390,0
20250304,182500,124508280,5390,5390,5390,5390,0
20250304,182400,124508280,5390,5390,5390,5390,0
20250304,182300,124508280,5390,5390,5390,5390,0
20250304,182200,124508280,5390,5390,5390,5390,0
20250304,182100,124508280,5390,5390,5390,5390,0
20250304,182000,124508280,5390,5390,5390,5390,0
20250304,181900,124508280,5390,5390,5390,5390,0
20250304,181800,124508280,5390,5390,5390,5390,0
20250304,181700,124508280,5390,5390,5390,5390,0
20250304,181600,124508280,5390,5390,5390,5390,0
20250304,181500,124508280,5390,5390,5390,5390,0
20250304,181400,124508280,5390,5390,5390,5390,0
20250304,181300,124508280,5390,5390,5390,5390,0
20250304,181200,124508280,5390,5390,5390,5390,0
20250304,181100,124508280,5390,5390,5390,5390,0
20250304,181000,124508280,5390,5390,5390,5390,0
20250304,180900,124508280,5390,5390,5390,5390,0
20250304,180800,124508280,5390,5390,5390,5390,0
20250304,180700,124508280,5390,5390,5390,5390,0
20250304,180600,124508280,5390,5390,5390,5390,0
20250304,180500,124508280,5390,5390,5390,5390,0
20250304,180400,124508280,5390,5390,5390,5390,0
20250304,180300,124508280,5390,5390,5390,5390,0
20250304,180200,124508280,5390,5390,5390,5390,0
20250304,180100,124508280,5390,5390,5390,5390,0
20250304,180000,124508280,5390,5390,5390,5390,0
20250304,175900,124508280,5390,5390,5390,5390,0
20250304,175800,124508280,5390,5390,5390,5390,1577
20250304,175700,124508280,5390,5390,5390,5390,0
20250304,175600,124508280,5390,5390,5390,5390,0
20250304,175500,124508280,5390,5390,5390,5390,0
20250304,175400,124508280,5390,5390,5390,5390,0
20250304,175300,124508280,5390,5390,5390,5390,0
20250304,175200,124508280,5390,5390,5390,5390,0
20250304,175100,124508280,5390,5390,5390,5390,0
20250304,175000,124508280,5390,5390,5390,5390,0
20250304,174900,124508280,5390,5390,5390,5390,0
20250304,174800,124508280,5390,5390,5390,5390,0
20250304,174700,124508280,5390,5390,5390,5390,0
20250304,174600,124508280,5390,5390,5390,5390,0
20250304,174500,124508280,5390,5390,5390,5390,0
20250304,174400,124508280,5390,5390,5390,5390,0
20250304,174300,124508280,5390,5390,5390,5390,0
20250304,174200,124508280,5390,5390,5390,5390,0
20250304,174100,124508280,5390,5390,5390,5390,0
20250304,174000,124508280,5390,5390,5390,5390,0
20250304,173900,124508280,5390,5390,5390,5390,0
20250304,173800,124508280,5390,5390,5390,5390,0
20250304,173700,124508280,5390,5390,5390,5390,0
20250304,173600,124508280,5390,5390,5390,5390,0
20250304,173500,124508280,5390,5390,5390,5390,0
20250304,173400,124508280,5390,5390,5390,5390,0
20250304,173300,124508280,5390,5390,5390,5390,0
20250304,173200,124508280,5390,5390,5390,5390,0
20250304,173100,124508280,5390,5390,5390,5390,0
20250304,173000,124508280,5390,5390,5390,5390,0
20250304,172900,124508280,5390,5390,5390,5390,0
20250304,172800,124508280,5390,5390,5390,5390,1577
20250304,172700,124508280,5390,5390,5390,5390,0
20250304,172600,124508280,5390,5390,5390,5390,0
20250304,172500,124508280,5390,5390,5390,5390,0
20250304,172400,124508280,5390,5390,5390,5390,0
20250304,172300,124508280,5390,5390,5390,5390,0
20250304,172200,124508280,5390,5390,5390,5390,0
20250304,172100,124508280,5390,5390,5390,5390,0
20250304,172000,124508280,5390,5390,5390,5390,0
20250304,171900,124508280,5390,5390,5390,5390,0
20250304,171800,124508280,5390,5390,5390,5390,0
20250304,171700,124508280,5390,5390,5390,5390,0
20250304,171600,124508280,5390,5390,5390,5390,0
20250304,171500,124508280,5390,5390,5390,5390,0
20250304,171400,124508280,5390,5390,5390,5390,0
20250304,171300,124508280,5390,5390,5390,5390,0
20250304,171200,124508280,5390,5390,5390,5390,0
20250304,171100,124508280,5390,5390,5390,5390,0
20250304,171000,124508280,5390,5390,5390,5390,0
20250304,170900,124508280,5390,5390,5390,5390,0
20250304,170800,124508280,5390,5390,5390,5390,0
20250304,170700,124508280,5390,5390,5390,5390,0
20250304,170600,124508280,5390,5390,5390,5390,0
20250304,170500,124508280,5390,5390,5390,5390,0
20250304,170400,124508280,5390,5390,5390,5390,0
20250304,170300,124508280,5390,5390,5390,5390,0
20250304,170200,124508280,5390,5390,5390,5390,0
20250304,170100,124508280,5390,5390,5390,5390,0
20250304,170000,124508280,5390,5390,5390,5390,0
20250304,165900,124508280,5390,5390,5390,5390,0
20250304,165800,124508280,5390,5390,5390,5390,1577
20250304,165700,124508280,5390,5390,5390,5390,0
20250304,165600,124508280,5390,5390,5390,5390,0
20250304,165500,124508280,5390,5390,5390,5390,0
20250304,165400,124508280,5390,5390,5390,5390,0
20250304,165300,124508280,5390,5390,5390,5390,0
20250304,165200,124508280,5390,5390,5390,5390,0
20250304,165100,124508280,5390,5390,5390,5390,0
20250304,165000,124508280,5390,5390,5390,5390,0
20250304,164900,124508280,5390,5390,5390,5390,0
20250304,164800,124508280,5390,5390,5390,5390,0
20250304,164700,124508280,5390,5390,5390,5390,0
20250304,164600,124508280,5390,5390,5390,5390,0
20250304,164500,124508280,5390,5390,5390,5390,0
20250304,164400,124508280,5390,5390,5390,5390,0
20250304,164300,124508280,5390,5390,5390,5390,0
20250304,164200,124508280,5390,5390,5390,5390,0
20250304,164100,124508280,5390,5390,5390,5390,0
20250304,164000,124508280,5390,5390,5390,5390,0
20250304,163900,124508280,5390,5390,5390,5390,0
20250304,163800,124508280,5390,5390,5390,5390,0
20250304,163700,124508280,5390,5390,5390,5390,0
20250304,163600,124508280,5390,5390,5390,5390,0
20250304,163500,124508280,5390,5390,5390,5390,0
20250304,163400,124508280,5390,5390,5390,5390,0
20250304,163300,124508280,5390,5390,5390,5390,0
20250304,163200,124508280,5390,5390,5390,5390,0
20250304,163100,124508280,5390,5390,5390,5390,0
20250304,163000,124508280,5390,5390,5390,5390,0
20250304,162900,124508280,5390,5390,5390,5390,0
20250304,162800,124508280,5390,5390,5390,5390,1577
20250304,162700,124508280,5390,5390,5390,5390,0
20250304,162600,124508280,5390,5390,5390,5390,0
20250304,162500,124508280,5390,5390,5390,5390,0
20250304,162400,124508280,5390,5390,5390,5390,0
20250304,162300,124508280,5390,5390,5390,5390,0
20250304,162200,124508280,5390,5390,5390,5390,0
20250304,162100,124508280,5390,5390,5390,5390,0
20250304,162000,124508280,5390,5390,5390,5390,0
20250304,161900,124508280,5390,5390,5390,5390,0
20250304,161800,124508280,5390,5390,5390,5390,0
20250304,161700,124508280,5390,5390,5390,5390,0
20250304,161600,124508280,5390,5390,5390,5390,0
20250304,161500,124508280,5390,5390,5390,5390,0
20250304,161400,124508280,5390,5390,5390,5390,0
20250304,161300,124508280,5390,5390,5390,5390,0
20250304,161200,124508280,5390,5390,5390,5390,0
20250304,161100,124508280,5390,5390,5390,5390,0
20250304,161000,124508280,5390,5390,5390,5390,0
20250304,160900,124508280,5390,5390,5390,5390,0
20250304,160800,124508280,5390,5390,5390,5390,0
20250304,160700,124508280,5390,5390,5390,5390,0
20250304,160600,124508280,5390,5390,5390,5390,0
20250304,160500,124508280,5390,5390,5390,5390,0
20250304,160400,124508280,5390,5390,5390,5390,0
20250304,160300,124508280,5390,5390,5390,5390,0
20250304,160200,124508280,5390,5390,5390,5390,0
20250304,160100,124508280,5390,5390,5390,5390,0
20250304,160000,124508280,5390,5390,5390,5390,0
20250304,155900,124508280,5390,5390,5390,5390,0
20250304,155800,124508280,5390,5390,5390,5390,1577
20250304,155700,124508280,5390,5390,5390,5390,0
20250304,155600,124508280,5390,5390,5390,5390,0
20250304,155500,124508280,5390,5390,5390,5390,0
20250304,155400,124508280,5390,5390,5390,5390,0
20250304,155300,124508280,5390,5390,5390,5390,0
20250304,155200,124508280,5390,5390,5390,5390,0
20250304,155100,124508280,5390,5390,5390,5390,0
20250304,155000,124508280,5390,5390,5390,5390,0
20250304,154900,124508280,5390,5390,5390,5390,0
20250304,154800,124508280,5390,5390,5390,5390,0
20250304,154700,124508280,5390,5390,5390,5390,0
20250304,154600,124508280,5390,5390,5390,5390,0
20250304,154500,124508280,5390,5390,5390,5390,0
20250304,154400,124508280,5390,5390,5390,5390,0
20250304,154300,124508280,5390,5390,5390,5390,0
20250304,154200,124508280,5390,5390,5390,5390,0
20250304,154100,124508280,5390,5390,5390,5390,0
20250304,154000,124508280,5390,5390,5390,5390,0
20250304,153900,124508280,5390,5390,5390,5390,0
20250304,153800,124508280,5390,5390,5390,5390,0
20250304,153700,124508280,5390,5390,5390,5390,0
20250304,153600,124508280,5390,5390,5390,5390,0
20250304,153500,124508280,5390,5390,5390,5390,0
20250304,153400,124508280,5390,5390,5390,5390,0
20250304,153300,124508280,5390,5390,5390,5390,0
20250304,153200,124508280,5390,5390,5390,5390,0
20250304,153100,124508280,5390,5390,5390,5390,0
20250304,153000,124508280,5390,5390,5390,5390,1577
20250304,152900,116008250,5430,5430,5430,5430,0
20250304,152800,116008250,5430,5430,5430,5430,0
20250304,152700,116008250,5430,5430,5430,5430,0
20250304,152600,116008250,5430,5430,5430,5430,0
20250304,152500,116008250,5430,5430,5430,5430,0
20250304,152400,116008250,5430,5430,5430,5430,0
20250304,152300,116008250,5430,5430,5430,5430,0
20250304,152200,116008250,5430,5430,5430,5430,0
20250304,152100,116008250,5430,5430,5430,5430,0
20250304,152000,116008250,5430,5430,5430,5430,0
20250304,151900,116008250,5430,5430,5430,5430,1
20250304,151800,116002820,5400,5400,5400,5400,0
20250304,151700,116002820,5400,5400,5400,5400,0
20250304,151600,116002820,5400,5400,5400,5400,0
20250304,151500,116002820,5400,5400,5400,5400,0
20250304,151400,116002820,5400,5400,5400,5400,0
20250304,151300,116002820,5400,5430,5430,5400,171
20250304,151200,115074400,5430,5430,5430,5430,37
20250304,151100,114873490,5430,5430,5430,5430,400
20250304,151000,112701490,5410,5410,5410,5410,0
20250304,150900,112701490,5410,5410,5410,5410,293
20250304,150800,111116360,5410,5410,5410,5410,0
20250304,150700,111116360,5410,5410,5410,5410,1
20250304,150600,111110950,5430,5430,5430,5430,0
20250304,150500,111110950,5430,5430,5430,5430,0
20250304,150400,111110950,5430,5430,5430,5430,0
20250304,150300,111110950,5430,5430,5430,5430,1
20250304,150200,111105520,5400,5400,5400,5400,0
20250304,150100,111105520,5400,5400,5400,5400,151
20250304,150000,110290120,5400,5400,5400,5400,0
20250304,145900,110290120,5400,5400,5400,5400,0
20250304,145800,110290120,5400,5400,5400,5400,0
20250304,145700,110290120,5400,5400,5400,5400,0
20250304,145600,110290120,5400,5400,5400,5400,142
20250304,145500,109523320,5400,5400,5400,5400,0
20250304,145400,109523320,5400,5400,5400,5400,0
20250304,145300,109523320,5400,5400,5400,5400,0
20250304,145200,109523320,5400,5400,5400,5400,0
20250304,145100,109523320,5400,5400,5400,5400,0
20250304,145000,109523320,5400,5400,5400,5400,0
20250304,144900,109523320,5400,5400,5400,5400,1
20250304,144800,109517920,5430,5430,5430,5430,0
20250304,144700,109517920,5430,5430,5430,5430,0
20250304,144600,109517920,5430,5430,5430,5430,0
20250304,144500,109517920,5430,5430,5430,5430,0
20250304,144400,109517920,5430,5430,5430,5430,0
20250304,144300,109517920,5430,5430,5430,5430,0
20250304,144200,109517920,5430,5430,5430,5430,0
20250304,144100,109517920,5430,5430,5430,5430,0
20250304,144000,109517920,5430,5430,5430,5430,92
20250304,143900,109018360,5430,5430,5430,5430,0
20250304,143800,109018360,5430,5430,5430,5430,0
20250304,143700,109018360,5430,5430,5430,5430,0
20250304,143600,109018360,5430,5430,5430,5430,0
20250304,143500,109018360,5430,5430,5430,5430,0
20250304,143400,109018360,5430,5410,5430,5410,18
20250304,143300,108920690,5370,5370,5370,5370,0
20250304,143200,108920690,5370,5400,5400,5370,30
20250304,143100,108759250,5400,5400,5400,5400,0
20250304,143000,108759250,5400,5400,5400,5400,0
20250304,142900,108759250,5400,5400,5400,5400,0
20250304,142800,108759250,5400,5400,5400,5400,0
20250304,142700,108759250,5400,5400,5400,5400,0
20250304,142600,108759250,5400,5400,5400,5400,0
20250304,142500,108759250,5400,5400,5400,5400,0
20250304,142400,108759250,5400,5400,5400,5400,1
20250304,142300,108753850,5430,5430,5430,5430,0
20250304,142200,108753850,5430,5430,5430,5430,0
20250304,142100,108753850,5430,5430,5430,5430,0
20250304,142000,108753850,5430,5430,5430,5430,0
20250304,141900,108753850,5430,5430,5430,5430,0
20250304,141800,108753850,5430,5430,5430,5430,0
20250304,141700,108753850,5430,5430,5430,5430,0
20250304,141600,108753850,5430,5430,5430,5430,0
20250304,141500,108753850,5430,5430,5430,5430,190
20250304,141400,107722150,5430,5380,5440,5380,1652
20250304,141300,98772030,5380,5380,5380,5380,21
20250304,141200,98659050,5390,5390,5390,5390,0
20250304,141100,98659050,5390,5390,5390,5390,0
20250304,141000,98659050,5390,5390,5390,5380,32
20250304,140900,98486580,5370,5370,5370,5370,0
20250304,140800,98486580,5370,5370,5370,5370,0
20250304,140700,98486580,5370,5370,5370,5370,0
20250304,140600,98486580,5370,5370,5370,5370,0
20250304,140500,98486580,5370,5370,5370,5370,0
20250304,140400,98486580,5370,5370,5370,5370,0
20250304,140300,98486580,5370,5370,5370,5370,0
20250304,140200,98486580,5370,5370,5370,5370,0
20250304,140100,98486580,5370,5370,5370,5370,0
20250304,140000,98486580,5370,5370,5370,5370,0
20250304,135900,98486580,5370,5370,5370,5370,0
20250304,135800,98486580,5370,5370,5370,5370,0
20250304,135700,98486580,5370,5370,5370,5370,0
20250304,135600,98486580,5370,5370,5370,5370,0
20250304,135500,98486580,5370,5370,5370,5370,0
20250304,135400,98486580,5370,5370,5370,5370,0
20250304,135300,98486580,5370,5370,5370,5370,0
20250304,135200,98486580,5370,5370,5370,5370,0
20250304,135100,98486580,5370,5370,5370,5370,0
20250304,135000,98486580,5370,5370,5370,5370,0
20250304,134900,98486580,5370,5370,5370,5370,0
20250304,134800,98486580,5370,5370,5370,5370,0
20250304,134700,98486580,5370,5370,5370,5370,0
20250304,134600,98486580,5370,5390,5390,5370,103
20250304,134500,97931450,5410,5410,5410,5410,0
20250304,134400,97931450,5410,5410,5410,5410,0
20250304,134300,97931450,5410,5410,5410,5410,0
20250304,134200,97931450,5410,5410,5410,5410,0
20250304,134100,97931450,5410,5410,5410,5410,2
20250304,134000,97920630,5410,5410,5410,5410,4
20250304,133900,97898990,5410,5410,5410,5410,0
20250304,133800,97898990,5410,5410,5410,5410,0
20250304,133700,97898990,5410,5410,5410,5410,0
20250304,133600,97898990,5410,5410,5410,5410,0
20250304,133500,97898990,5410,5410,5410,5410,0
20250304,133400,97898990,5410,5410,5410,5410,0
20250304,133300,97898990,5410,5410,5410,5410,0
20250304,133200,97898990,5410,5410,5410,5410,0
20250304,133100,97898990,5410,5410,5410,5410,0
20250304,133000,97898990,5410,5410,5410,5410,0
20250304,132900,97898990,5410,5410,5410,5410,20
20250304,132800,97790790,5410,5410,5410,5410,2
20250304,132700,97779970,5410,5410,5410,5410,0
20250304,132600,97779970,5410,5410,5410,5410,0
20250304,132500,97779970,5410,5410,5410,5410,28
20250304,132400,97628490,5400,5390,5400,5390,13
20250304,132300,97558390,5360,5360,5360,5360,0
20250304,132200,97558390,5360,5360,5360,5360,25
20250304,132100,97424390,5360,5360,5360,5360,0
20250304,132000,97424390,5360,5360,5360,5360,0
20250304,131900,97424390,5360,5360,5360,5360,0
20250304,131800,97424390,5360,5360,5360,5360,0
20250304,131700,97424390,5360,5360,5360,5360,0
20250304,131600,97424390,5360,5360,5360,5360,268
20250304,131500,95987910,5360,5360,5360,5360,0
20250304,131400,95987910,5360,5360,5360,5360,0
20250304,131300,95987910,5360,5360,5360,5360,0
20250304,131200,95987910,5360,5360,5360,5360,0
20250304,131100,95987910,5360,5360,5360,5360,10
20250304,131000,95934310,5360,5360,5360,5360,0
20250304,130900,95934310,5360,5360,5360,5360,0
20250304,130800,95934310,5360,5360,5360,5360,0
20250304,130700,95934310,5360,5360,5360,5360,0
20250304,130600,95934310,5360,5360,5360,5360,0
20250304,130500,95934310,5360,5360,5360,5360,36
20250304,130400,95741350,5360,5360,5360,5360,0
20250304,130300,95741350,5360,5360,5360,5360,0
20250304,130200,95741350,5360,5360,5360,5360,0
20250304,130100,95741350,5360,5360,5360,5360,0
20250304,130000,95741350,5360,5360,5360,5360,0
20250304,125900,95741350,5360,5360,5360,5360,0
20250304,125800,95741350,5360,5360,5360,5360,0
20250304,125700,95741350,5360,5360,5360,5360,0
20250304,125600,95741350,5360,5360,5360,5360,0
20250304,125500,95741350,5360,5360,5360,5360,0
20250304,125400,95741350,5360,5360,5360,5360,0
20250304,125300,95741350,5360,5360,5360,5360,0
20250304,125200,95741350,5360,5360,5360,5360,0
20250304,125100,95741350,5360,5360,5360,5360,35
20250304,125000,95553750,5360,5360,5360,5360,31
20250304,124900,95387590,5350,5350,5350,5350,0
20250304,124800,95387590,5350,5360,5360,5350,146
20250304,124700,94606190,5360,5360,5360,5360,1
20250304,124600,94600830,5360,5360,5360,5360,0
20250304,124500,94600830,5360,5360,5360,5360,83
20250304,124400,94155950,5350,5350,5350,5350,0
20250304,124300,94155950,5350,5360,5360,5350,114
20250304,124200,93544920,5370,5370,5370,5370,0
20250304,124100,93544920,5370,5370,5370,5370,0
20250304,124000,93544920,5370,5370,5370,5370,345
20250304,123900,91692270,5380,5380,5380,5380,0
20250304,123800,91692270,5380,5380,5380,5380,0
20250304,123700,91692270,5380,5380,5380,5380,99
20250304,123600,91159650,5390,5390,5390,5390,424
20250304,123500,88874290,5390,5390,5390,5390,135
20250304,123400,88146640,5400,5400,5400,5400,0
20250304,123300,88146640,5400,5400,5400,5400,0
20250304,123200,88146640,5400,5400,5400,5400,0
20250304,123100,88146640,5400,5400,5400,5400,0
20250304,123000,88146640,5400,5400,5400,5400,0
20250304,122900,88146640,5400,5400,5400,5400,0
20250304,122800,88146640,5400,5400,5400,5400,0
20250304,122700,88146640,5400,5400,5400,5400,0
20250304,122600,88146640,5400,5400,5400,5400,0
20250304,122500,88146640,5400,5400,5400,5400,0
20250304,122400,88146640,5400,5400,5400,5400,0
20250304,122300,88146640,5400,5400,5400,5400,0
20250304,122200,88146640,5400,5400,5400,5400,0
20250304,122100,88146640,5400,5400,5400,5400,0
20250304,122000,88146640,5400,5400,5400,5400,0
20250304,121900,88146640,5400,5400,5400,5400,0
20250304,121800,88146640,5400,5400,5400,5400,21
20250304,121700,88033240,5390,5390,5390,5390,0
20250304,121600,88033240,5390,5390,5390,5390,0
20250304,121500,88033240,5390,5390,5390,5390,0
20250304,121400,88033240,5390,5390,5390,5390,0
20250304,121300,88033240,5390,5390,5390,5390,0
20250304,121200,88033240,5390,5390,5390,5390,0
20250304,121100,88033240,5390,5390,5390,5390,0
20250304,121000,88033240,5390,5390,5390,5390,0
20250304,120900,88033240,5390,5390,5390,5390,0
20250304,120800,88033240,5390,5390,5390,5390,0
20250304,120700,88033240,5390,5390,5390,5390,0
20250304,120600,88033240,5390,5390,5390,5390,0
20250304,120500,88033240,5390,5390,5390,5390,0
20250304,120400,88033240,5390,5390,5390,5390,0
20250304,120300,88033240,5390,5390,5390,5390,0
20250304,120200,88033240,5390,5390,5390,5390,0
20250304,120100,88033240,5390,5390,5390,5390,0
20250304,120000,88033240,5390,5390,5390,5390,0
20250304,115900,88033240,5390,5390,5390,5390,0
20250304,115800,88033240,5390,5390,5390,5390,0
20250304,115700,88033240,5390,5390,5390,5390,0
20250304,115600,88033240,5390,5390,5390,5390,0
20250304,115500,88033240,5390,5390,5390,5390,0
20250304,115400,88033240,5390,5390,5390,5390,0
20250304,115300,88033240,5390,5390,5390,5390,0
20250304,115200,88033240,5390,5400,5400,5390,5
20250304,115100,88006260,5430,5430,5430,5430,3
20250304,115000,87989970,5430,5430,5430,5430,100
20250304,114900,87446970,5450,5450,5450,5450,0
20250304,114800,87446970,5450,5450,5450,5450,0
20250304,114700,87446970,5450,5450,5450,5450,0
20250304,114600,87446970,5450,5450,5450,5450,0
20250304,114500,87446970,5450,5450,5450,5450,0
20250304,114400,87446970,5450,5450,5450,5450,0
20250304,114300,87446970,5450,5450,5450,5450,0
20250304,114200,87446970,5450,5450,5450,5450,0
20250304,114100,87446970,5450,5380,5450,5380,186
20250304,114000,86440330,5350,5360,5360,5350,911
20250304,113900,81565120,5350,5350,5350,5350,0
20250304,113800,81565120,5350,5350,5350,5350,0
20250304,113700,81565120,5350,5350,5350,5350,0
20250304,113600,81565120,5350,5350,5350,5350,0
20250304,113500,81565120,5350,5350,5350,5350,0
20250304,113400,81565120,5350,5350,5350,5350,0
20250304,113300,81565120,5350,5350,5350,5350,0
20250304,113200,81565120,5350,5350,5350,5350,0
20250304,113100,81565120,5350,5350,5350,5350,0
20250304,113000,81565120,5350,5350,5350,5350,0
20250304,112900,81565120,5350,5350,5350,5350,0
20250304,112800,81565120,5350,5350,5350,5350,0
20250304,112700,81565120,5350,5350,5350,5350,0
20250304,112600,81565120,5350,5350,5350,5350,0
20250304,112500,81565120,5350,5350,5350,5350,0
20250304,112400,81565120,5350,5350,5350,5350,0
20250304,112300,81565120,5350,5350,5350,5350,0
20250304,112200,81565120,5350,5350,5350,5350,0
20250304,112100,81565120,5350,5350,5350,5350,0
20250304,112000,81565120,5350,5350,5350,5350,0
20250304,111900,81565120,5350,5360,5360,5350,398
20250304,111800,79434880,5360,5360,5360,5360,1
20250304,111700,79429520,5380,5380,5380,5380,0
20250304,111600,79429520,5380,5380,5380,5380,0
20250304,111500,79429520,5380,5380,5380,5380,0
20250304,111400,79429520,5380,5370,5380,5360,294
20250304,111300,77853650,5370,5370,5370,5370,0
20250304,111200,77853650,5370,5370,5370,5370,0
20250304,111100,77853650,5370,5370,5370,5370,2
20250304,111000,77842910,5380,5380,5380,5380,0
20250304,110900,77842910,5380,5380,5380,5380,0
20250304,110800,77842910,5380,5380,5380,5380,0
20250304,110700,77842910,5380,5380,5380,5380,0
20250304,110600,77842910,5380,5380,5380,5380,0
20250304,110500,77842910,5380,5380,5380,5380,0
20250304,110400,77842910,5380,5380,5380,5380,0
20250304,110300,77842910,5380,5380,5380,5380,0
20250304,110200,77842910,5380,5380,5380,5380,0
20250304,110100,77842910,5380,5380,5380,5380,0
20250304,110000,77842910,5380,5380,5380,5380,0
20250304,105900,77842910,5380,5380,5380,5380,0
20250304,105800,77842910,5380,5380,5380,5380,0
20250304,105700,77842910,5380,5380,5380,5380,0
20250304,105600,77842910,5380,5380,5380,5380,0
20250304,105500,77842910,5380,5380,5380,5380,0
20250304,105400,77842910,5380,5380,5380,5380,0
20250304,105300,77842910,5380,5380,5380,5380,0
20250304,105200,77842910,5380,5380,5380,5380,0
20250304,105100,77842910,5380,5380,5380,5380,0
20250304,105000,77842910,5380,5380,5380,5380,0
20250304,104900,77842910,5380,5380,5380,5380,0
20250304,104800,77842910,5380,5370,5380,5370,12
20250304,104700,77778390,5360,5360,5360,5360,0
20250304,104600,77778390,5360,5360,5360,5360,37
20250304,104500,77580070,5380,5370,5380,5370,325
20250304,104400,75834500,5380,5380,5380,5380,0
20250304,104300,75834500,5380,5380,5380,5380,0
20250304,104200,75834500,5380,5380,5380,5380,0
20250304,104100,75834500,5380,5380,5380,5380,92
20250304,104000,75339540,5380,5380,5380,5380,0
20250304,103900,75339540,5380,5380,5380,5380,0
20250304,103800,75339540,5380,5380,5380,5380,0
20250304,103700,75339540,5380,5380,5380,5380,0
20250304,103600,75339540,5380,5380,5380,5380,27
20250304,103500,75194280,5380,5380,5380,5380,0
20250304,103400,75194280,5380,5380,5380,5380,2
20250304,103300,75183520,5380,5380,5380,5380,0
20250304,103200,75183520,5380,5380,5380,5380,16
20250304,103100,75097440,5380,5380,5380,5380,0
20250304,103000,75097440,5380,5380,5380,5380,0
20250304,102900,75097440,5380,5380,5380,5380,0
20250304,102800,75097440,5380,5380,5380,5380,0
20250304,102700,75097440,5380,5380,5380,5380,20
20250304,102600,74989840,5380,5380,5380,5380,0
20250304,102500,74989840,5380,5380,5380,5380,0
20250304,102400,74989840,5380,5380,5380,5380,17
20250304,102300,74898380,5380,5380,5380,5380,0
20250304,102200,74898380,5380,5380,5380,5380,0
20250304,102100,74898380,5380,5380,5380,5380,10
20250304,102000,74844580,5390,5390,5390,5390,1
20250304,101900,74839190,5390,5390,5390,5390,0
20250304,101800,74839190,5390,5390,5390,5390,0
20250304,101700,74839190,5390,5390,5390,5390,0
20250304,101600,74839190,5390,5390,5390,5390,0
20250304,101500,74839190,5390,5380,5390,5380,280
20250304,101400,73332670,5380,5380,5380,5380,0
20250304,101300,73332670,5380,5380,5380,5380,0
20250304,101200,73332670,5380,5380,5380,5380,0
20250304,101100,73332670,5380,5380,5380,5380,0
20250304,101000,73332670,5380,5380,5380,5380,0
20250304,100900,73332670,5380,5380,5380,5380,5
20250304,100800,73305770,5380,5380,5380,5380,0
20250304,100700,73305770,5380,5380,5380,5380,11
20250304,100600,73246590,5380,5380,5380,5380,41
20250304,100500,73026010,5380,5380,5380,5380,48
20250304,100400,72767770,5380,5380,5380,5380,29
20250304,100300,72611750,5370,5370,5370,5370,0
20250304,100200,72611750,5370,5370,5370,5370,2
20250304,100100,72601010,5370,5370,5370,5370,0
20250304,100000,72601010,5370,5370,5370,5370,0
20250304,095900,72601010,5370,5370,5370,5370,144
20250304,095800,71827730,5370,5370,5370,5370,0
20250304,095700,71827730,5370,5370,5370,5370,1
20250304,095600,71822360,5370,5370,5370,5370,0
20250304,095500,71822360,5370,5370,5370,5370,0
20250304,095400,71822360,5370,5370,5370,5370,58
20250304,095300,71510900,5370,5370,5370,5370,0
20250304,095200,71510900,5370,5370,5370,5370,163
20250304,095100,70635590,5370,5380,5380,5370,173
20250304,095000,69704950,5370,5370,5370,5370,14
20250304,094900,69629770,5360,5360,5360,5360,2029
20250304,094800,58754330,5360,5360,5360,5360,1
20250304,094700,58748970,5360,5360,5360,5360,0
20250304,094600,58748970,5360,5350,5360,5350,2
20250304,094500,58738260,5350,5350,5350,5350,0
20250304,094400,58738260,5350,5350,5350,5310,1896
20250304,094300,48641400,5340,5340,5340,5340,0
20250304,094200,48641400,5340,5340,5340,5340,0
20250304,094100,48641400,5340,5350,5350,5340,173
20250304,094000,47717350,5370,5370,5370,5370,0
20250304,093900,47717350,5370,5370,5370,5370,37
20250304,093800,47518660,5380,5380,5380,5380,0
20250304,093700,47518660,5380,5400,5400,5340,3530
20250304,093600,28572560,5440,5440,5440,5440,0
20250304,093500,28572560,5440,5440,5440,5440,6
20250304,093400,28539920,5440,5440,5440,5440,0
20250304,093300,28539920,5440,5440,5440,5440,0
20250304,093200,28539920,5440,5440,5440,5440,0
20250304,093100,28539920,5440,5440,5440,5440,50
20250304,093000,28267920,5440,5430,5440,5430,203
20250304,092900,27163690,5390,5390,5390,5390,0
20250304,092800,27163690,5390,5390,5390,5390,2
20250304,092700,27152910,5390,5390,5390,5390,0
20250304,092600,27152910,5390,5390,5390,5390,4
20250304,092500,27131350,5390,5390,5390,5390,3
20250304,092400,27115180,5430,5420,5430,5420,50
20250304,092300,26843730,5420,5420,5420,5420,0
20250304,092200,26843730,5420,5420,5420,5420,0
20250304,092100,26843730,5420,5380,5420,5380,101
20250304,092000,26298350,5420,5410,5420,5410,50
20250304,091900,26027360,5380,5400,5400,5380,728
20250304,091800,22107770,5400,5440,5440,5390,2518
20250304,091700,8515860,5440,5440,5440,5440,0
20250304,091600,8515860,5440,5440,5440,5440,0
20250304,091500,8515860,5440,5440,5440,5440,16
20250304,091400,8428820,5450,5450,5450,5450,0
20250304,091300,8428820,5450,5450,5450,5450,100
20250304,091200,7883820,5450,5450,5450,5450,57
20250304,091100,7573170,5450,5450,5450,5450,215
20250304,091000,6401420,5450,5450,5450,5450,0
20250304,090900,6401420,5450,5450,5450,5450,1
20250304,090800,6395970,5450,5450,5450,5450,182
20250304,090700,5404070,5450,5460,5460,5450,185
20250304,090600,4394010,5500,5500,5500,5500,0
20250304,090500,4394010,5500,5470,5500,5470,129
20250304,090400,3686320,5430,5430,5430,5430,0
20250304,090300,3686320,5430,5430,5430,5430,0
20250304,090200,3686320,5430,5430,5430,5430,0
20250304,090100,3686320,5430,5460,5470,5430,194
20250304,090000,2625600,5470,5470,5470,5470,480