KissMeData/080010/min/candle-20250305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,195700,47859935,5450,5450,5450,5450,787
20250305,195600,47859935,5450,5450,5450,5450,0
20250305,195500,47859935,5450,5450,5450,5450,0
20250305,195400,47859935,5450,5450,5450,5450,0
20250305,195300,47859935,5450,5450,5450,5450,0
20250305,195200,47859935,5450,5450,5450,5450,0
20250305,195100,47859935,5450,5450,5450,5450,0
20250305,195000,47859935,5450,5450,5450,5450,0
20250305,194900,47859935,5450,5450,5450,5450,0
20250305,194800,47859935,5450,5450,5450,5450,0
20250305,194700,47859935,5450,5450,5450,5450,0
20250305,194600,47859935,5450,5450,5450,5450,0
20250305,194500,47859935,5450,5450,5450,5450,0
20250305,194400,47859935,5450,5450,5450,5450,0
20250305,194300,47859935,5450,5450,5450,5450,0
20250305,194200,47859935,5450,5450,5450,5450,0
20250305,194100,47859935,5450,5450,5450,5450,0
20250305,194000,47859935,5450,5450,5450,5450,0
20250305,193900,47859935,5450,5450,5450,5450,0
20250305,193800,47859935,5450,5450,5450,5450,0
20250305,193700,47859935,5450,5450,5450,5450,0
20250305,193600,47859935,5450,5450,5450,5450,0
20250305,193500,47859935,5450,5450,5450,5450,0
20250305,193400,47859935,5450,5450,5450,5450,0
20250305,193300,47859935,5450,5450,5450,5450,0
20250305,193200,47859935,5450,5450,5450,5450,0
20250305,193100,47859935,5450,5450,5450,5450,0
20250305,193000,47859935,5450,5450,5450,5450,0
20250305,192900,47859935,5450,5450,5450,5450,0
20250305,192800,47859935,5450,5450,5450,5450,0
20250305,192700,47859935,5450,5450,5450,5450,787
20250305,192600,47859935,5450,5450,5450,5450,0
20250305,192500,47859935,5450,5450,5450,5450,0
20250305,192400,47859935,5450,5450,5450,5450,0
20250305,192300,47859935,5450,5450,5450,5450,0
20250305,192200,47859935,5450,5450,5450,5450,0
20250305,192100,47859935,5450,5450,5450,5450,0
20250305,192000,47859935,5450,5450,5450,5450,0
20250305,191900,47859935,5450,5450,5450,5450,0
20250305,191800,47859935,5450,5450,5450,5450,0
20250305,191700,47859935,5450,5450,5450,5450,0
20250305,191600,47859935,5450,5450,5450,5450,0
20250305,191500,47859935,5450,5450,5450,5450,0
20250305,191400,47859935,5450,5450,5450,5450,0
20250305,191300,47859935,5450,5450,5450,5450,0
20250305,191200,47859935,5450,5450,5450,5450,0
20250305,191100,47859935,5450,5450,5450,5450,0
20250305,191000,47859935,5450,5450,5450,5450,0
20250305,190900,47859935,5450,5450,5450,5450,0
20250305,190800,47859935,5450,5450,5450,5450,0
20250305,190700,47859935,5450,5450,5450,5450,0
20250305,190600,47859935,5450,5450,5450,5450,0
20250305,190500,47859935,5450,5450,5450,5450,0
20250305,190400,47859935,5450,5450,5450,5450,0
20250305,190300,47859935,5450,5450,5450,5450,0
20250305,190200,47859935,5450,5450,5450,5450,0
20250305,190100,47859935,5450,5450,5450,5450,0
20250305,190000,47859935,5450,5450,5450,5450,0
20250305,185900,47859935,5450,5450,5450,5450,0
20250305,185800,47859935,5450,5450,5450,5450,0
20250305,185700,47859935,5450,5450,5450,5450,787
20250305,185600,47859935,5450,5450,5450,5450,0
20250305,185500,47859935,5450,5450,5450,5450,0
20250305,185400,47859935,5450,5450,5450,5450,0
20250305,185300,47859935,5450,5450,5450,5450,0
20250305,185200,47859935,5450,5450,5450,5450,0
20250305,185100,47859935,5450,5450,5450,5450,0
20250305,185000,47859935,5450,5450,5450,5450,0
20250305,184900,47859935,5450,5450,5450,5450,0
20250305,184800,47859935,5450,5450,5450,5450,0
20250305,184700,47859935,5450,5450,5450,5450,0
20250305,184600,47859935,5450,5450,5450,5450,0
20250305,184500,47859935,5450,5450,5450,5450,0
20250305,184400,47859935,5450,5450,5450,5450,0
20250305,184300,47859935,5450,5450,5450,5450,0
20250305,184200,47859935,5450,5450,5450,5450,0
20250305,184100,47859935,5450,5450,5450,5450,0
20250305,184000,47859935,5450,5450,5450,5450,0
20250305,183900,47859935,5450,5450,5450,5450,0
20250305,183800,47859935,5450,5450,5450,5450,0
20250305,183700,47859935,5450,5450,5450,5450,0
20250305,183600,47859935,5450,5450,5450,5450,0
20250305,183500,47859935,5450,5450,5450,5450,0
20250305,183400,47859935,5450,5450,5450,5450,0
20250305,183300,47859935,5450,5450,5450,5450,0
20250305,183200,47859935,5450,5450,5450,5450,0
20250305,183100,47859935,5450,5450,5450,5450,0
20250305,183000,47859935,5450,5450,5450,5450,0
20250305,182900,47859935,5450,5450,5450,5450,0
20250305,182800,47859935,5450,5450,5450,5450,0
20250305,182700,47859935,5450,5450,5450,5450,787
20250305,182600,47859935,5450,5450,5450,5450,0
20250305,182500,47859935,5450,5450,5450,5450,0
20250305,182400,47859935,5450,5450,5450,5450,0
20250305,182300,47859935,5450,5450,5450,5450,0
20250305,182200,47859935,5450,5450,5450,5450,0
20250305,182100,47859935,5450,5450,5450,5450,0
20250305,182000,47859935,5450,5450,5450,5450,0
20250305,181900,47859935,5450,5450,5450,5450,0
20250305,181800,47859935,5450,5450,5450,5450,0
20250305,181700,47859935,5450,5450,5450,5450,0
20250305,181600,47859935,5450,5450,5450,5450,0
20250305,181500,47859935,5450,5450,5450,5450,0
20250305,181400,47859935,5450,5450,5450,5450,0
20250305,181300,47859935,5450,5450,5450,5450,0
20250305,181200,47859935,5450,5450,5450,5450,0
20250305,181100,47859935,5450,5450,5450,5450,0
20250305,181000,47859935,5450,5450,5450,5450,0
20250305,180900,47859935,5450,5450,5450,5450,0
20250305,180800,47859935,5450,5450,5450,5450,0
20250305,180700,47859935,5450,5450,5450,5450,0
20250305,180600,47859935,5450,5450,5450,5450,0
20250305,180500,47859935,5450,5450,5450,5450,0
20250305,180400,47859935,5450,5450,5450,5450,0
20250305,180300,47859935,5450,5450,5450,5450,0
20250305,180200,47859935,5450,5450,5450,5450,0
20250305,180100,47859935,5450,5450,5450,5450,0
20250305,180000,47859935,5450,5450,5450,5450,0
20250305,175900,47859935,5450,5450,5450,5450,0
20250305,175800,47859935,5450,5450,5450,5450,0
20250305,175700,47859935,5450,5450,5450,5450,787
20250305,175600,47859935,5450,5450,5450,5450,0
20250305,175500,47859935,5450,5450,5450,5450,0
20250305,175400,47859935,5450,5450,5450,5450,0
20250305,175300,47859935,5450,5450,5450,5450,0
20250305,175200,47859935,5450,5450,5450,5450,0
20250305,175100,47859935,5450,5450,5450,5450,0
20250305,175000,47859935,5450,5450,5450,5450,0
20250305,174900,47859935,5450,5450,5450,5450,0
20250305,174800,47859935,5450,5450,5450,5450,0
20250305,174700,47859935,5450,5450,5450,5450,0
20250305,174600,47859935,5450,5450,5450,5450,0
20250305,174500,47859935,5450,5450,5450,5450,0
20250305,174400,47859935,5450,5450,5450,5450,0
20250305,174300,47859935,5450,5450,5450,5450,0
20250305,174200,47859935,5450,5450,5450,5450,0
20250305,174100,47859935,5450,5450,5450,5450,0
20250305,174000,47859935,5450,5450,5450,5450,0
20250305,173900,47859935,5450,5450,5450,5450,0
20250305,173800,47859935,5450,5450,5450,5450,0
20250305,173700,47859935,5450,5450,5450,5450,0
20250305,173600,47859935,5450,5450,5450,5450,0
20250305,173500,47859935,5450,5450,5450,5450,0
20250305,173400,47859935,5450,5450,5450,5450,0
20250305,173300,47859935,5450,5450,5450,5450,0
20250305,173200,47859935,5450,5450,5450,5450,0
20250305,173100,47859935,5450,5450,5450,5450,0
20250305,173000,47859935,5450,5450,5450,5450,0
20250305,172900,47859935,5450,5450,5450,5450,0
20250305,172800,47859935,5450,5450,5450,5450,0
20250305,172700,47859935,5450,5450,5450,5450,787
20250305,172600,47859935,5450,5450,5450,5450,0
20250305,172500,47859935,5450,5450,5450,5450,0
20250305,172400,47859935,5450,5450,5450,5450,0
20250305,172300,47859935,5450,5450,5450,5450,0
20250305,172200,47859935,5450,5450,5450,5450,0
20250305,172100,47859935,5450,5450,5450,5450,0
20250305,172000,47859935,5450,5450,5450,5450,0
20250305,171900,47859935,5450,5450,5450,5450,0
20250305,171800,47859935,5450,5450,5450,5450,0
20250305,171700,47859935,5450,5450,5450,5450,0
20250305,171600,47859935,5450,5450,5450,5450,0
20250305,171500,47859935,5450,5450,5450,5450,0
20250305,171400,47859935,5450,5450,5450,5450,0
20250305,171300,47859935,5450,5450,5450,5450,0
20250305,171200,47859935,5450,5450,5450,5450,0
20250305,171100,47859935,5450,5450,5450,5450,0
20250305,171000,47859935,5450,5450,5450,5450,0
20250305,170900,47859935,5450,5450,5450,5450,0
20250305,170800,47859935,5450,5450,5450,5450,0
20250305,170700,47859935,5450,5450,5450,5450,0
20250305,170600,47859935,5450,5450,5450,5450,0
20250305,170500,47859935,5450,5450,5450,5450,0
20250305,170400,47859935,5450,5450,5450,5450,0
20250305,170300,47859935,5450,5450,5450,5450,0
20250305,170200,47859935,5450,5450,5450,5450,0
20250305,170100,47859935,5450,5450,5450,5450,0
20250305,170000,47859935,5450,5450,5450,5450,0
20250305,165900,47859935,5450,5450,5450,5450,0
20250305,165800,47859935,5450,5450,5450,5450,0
20250305,165700,47859935,5450,5450,5450,5450,787
20250305,165600,47859935,5450,5450,5450,5450,0
20250305,165500,47859935,5450,5450,5450,5450,0
20250305,165400,47859935,5450,5450,5450,5450,0
20250305,165300,47859935,5450,5450,5450,5450,0
20250305,165200,47859935,5450,5450,5450,5450,0
20250305,165100,47859935,5450,5450,5450,5450,0
20250305,165000,47859935,5450,5450,5450,5450,0
20250305,164900,47859935,5450,5450,5450,5450,0
20250305,164800,47859935,5450,5450,5450,5450,0
20250305,164700,47859935,5450,5450,5450,5450,0
20250305,164600,47859935,5450,5450,5450,5450,0
20250305,164500,47859935,5450,5450,5450,5450,0
20250305,164400,47859935,5450,5450,5450,5450,0
20250305,164300,47859935,5450,5450,5450,5450,0
20250305,164200,47859935,5450,5450,5450,5450,0
20250305,164100,47859935,5450,5450,5450,5450,0
20250305,164000,47859935,5450,5450,5450,5450,0
20250305,163900,47859935,5450,5450,5450,5450,0
20250305,163800,47859935,5450,5450,5450,5450,0
20250305,163700,47859935,5450,5450,5450,5450,0
20250305,163600,47859935,5450,5450,5450,5450,0
20250305,163500,47859935,5450,5450,5450,5450,0
20250305,163400,47859935,5450,5450,5450,5450,0
20250305,163300,47859935,5450,5450,5450,5450,0
20250305,163200,47859935,5450,5450,5450,5450,0
20250305,163100,47859935,5450,5450,5450,5450,0
20250305,163000,47859935,5450,5450,5450,5450,0
20250305,162900,47859935,5450,5450,5450,5450,0
20250305,162800,47859935,5450,5450,5450,5450,0
20250305,162700,47859935,5450,5450,5450,5450,787
20250305,162600,47859935,5450,5450,5450,5450,0
20250305,162500,47859935,5450,5450,5450,5450,0
20250305,162400,47859935,5450,5450,5450,5450,0
20250305,162300,47859935,5450,5450,5450,5450,0
20250305,162200,47859935,5450,5450,5450,5450,0
20250305,162100,47859935,5450,5450,5450,5450,0
20250305,162000,47859935,5450,5450,5450,5450,0
20250305,161900,47859935,5450,5450,5450,5450,0
20250305,161800,47859935,5450,5450,5450,5450,0
20250305,161700,47859935,5450,5450,5450,5450,0
20250305,161600,47859935,5450,5450,5450,5450,0
20250305,161500,47859935,5450,5450,5450,5450,0
20250305,161400,47859935,5450,5450,5450,5450,0
20250305,161300,47859935,5450,5450,5450,5450,0
20250305,161200,47859935,5450,5450,5450,5450,0
20250305,161100,47859935,5450,5450,5450,5450,0
20250305,161000,47859935,5450,5450,5450,5450,0
20250305,160900,47859935,5450,5450,5450,5450,0
20250305,160800,47859935,5450,5450,5450,5450,0
20250305,160700,47859935,5450,5450,5450,5450,0
20250305,160600,47859935,5450,5450,5450,5450,0
20250305,160500,47859935,5450,5450,5450,5450,0
20250305,160400,47859935,5450,5450,5450,5450,0
20250305,160300,47859935,5450,5450,5450,5450,0
20250305,160200,47859935,5450,5450,5450,5450,0
20250305,160100,47859935,5450,5450,5450,5450,0
20250305,160000,47859935,5450,5450,5450,5450,0
20250305,155900,47859935,5450,5450,5450,5450,0
20250305,155800,47859935,5450,5450,5450,5450,0
20250305,155700,47859935,5450,5450,5450,5450,787
20250305,155600,47859935,5450,5450,5450,5450,0
20250305,155500,47859935,5450,5450,5450,5450,0
20250305,155400,47859935,5450,5450,5450,5450,0
20250305,155300,47859935,5450,5450,5450,5450,0
20250305,155200,47859935,5450,5450,5450,5450,0
20250305,155100,47859935,5450,5450,5450,5450,0
20250305,155000,47859935,5450,5450,5450,5450,0
20250305,154900,47859935,5450,5450,5450,5450,0
20250305,154800,47859935,5450,5450,5450,5450,0
20250305,154700,47859935,5450,5450,5450,5450,0
20250305,154600,47859935,5450,5450,5450,5450,0
20250305,154500,47859935,5450,5450,5450,5450,0
20250305,154400,47859935,5450,5450,5450,5450,0
20250305,154300,47859935,5450,5450,5450,5450,0
20250305,154200,47859935,5450,5450,5450,5450,0
20250305,154100,47859935,5450,5450,5450,5450,0
20250305,154000,47859935,5450,5450,5450,5450,0
20250305,153900,47859935,5450,5450,5450,5450,0
20250305,153800,47859935,5450,5450,5450,5450,0
20250305,153700,47859935,5450,5450,5450,5450,0
20250305,153600,47859935,5450,5450,5450,5450,0
20250305,153500,47859935,5450,5450,5450,5450,0
20250305,153400,47859935,5450,5450,5450,5450,0
20250305,153300,47859935,5450,5450,5450,5450,0
20250305,153200,47859935,5450,5450,5450,5450,0
20250305,153100,47859935,5450,5450,5450,5450,0
20250305,153000,47859935,5450,5450,5450,5450,787
20250305,152900,43570785,5430,5430,5430,5430,0
20250305,152800,43570785,5430,5430,5430,5430,0
20250305,152700,43570785,5430,5430,5430,5430,0
20250305,152600,43570785,5430,5430,5430,5430,0
20250305,152500,43570785,5430,5430,5430,5430,0
20250305,152400,43570785,5430,5430,5430,5430,0
20250305,152300,43570785,5430,5430,5430,5430,0
20250305,152200,43570785,5430,5430,5430,5430,0
20250305,152100,43570785,5430,5430,5430,5430,0
20250305,152000,43570785,5430,5430,5430,5430,0
20250305,151900,43570785,5430,5410,5430,5410,654
20250305,151800,40029665,5410,5410,5410,5410,83
20250305,151700,39580635,5410,5410,5410,5410,0
20250305,151600,39580635,5410,5390,5410,5390,189
20250305,151500,38559325,5390,5400,5400,5390,234
20250305,151400,37295995,5410,5410,5410,5410,0
20250305,151300,37295995,5410,5410,5410,5410,1
20250305,151200,37290585,5410,5400,5410,5400,20
20250305,151100,37182565,5400,5400,5400,5400,0
20250305,151000,37182565,5400,5400,5400,5400,0
20250305,150900,37182565,5400,5400,5400,5400,8
20250305,150800,37139365,5410,5410,5410,5410,0
20250305,150700,37139365,5410,5410,5410,5410,0
20250305,150600,37139365,5410,5410,5410,5410,0
20250305,150500,37139365,5410,5410,5410,5410,0
20250305,150400,37139365,5410,5410,5410,5410,0
20250305,150300,37139365,5410,5410,5410,5410,0
20250305,150200,37139365,5410,5410,5410,5410,0
20250305,150100,37139365,5410,5410,5410,5410,0
20250305,150000,37139365,5410,5410,5410,5410,0
20250305,145900,37139365,5410,5410,5410,5410,0
20250305,145800,37139365,5410,5410,5410,5410,0
20250305,145700,37139365,5410,5410,5410,5410,0
20250305,145600,37139365,5410,5410,5410,5410,0
20250305,145500,37139365,5410,5410,5410,5410,0
20250305,145400,37139365,5410,5410,5410,5410,0
20250305,145300,37139365,5410,5410,5410,5410,0
20250305,145200,37139365,5410,5410,5410,5410,0
20250305,145100,37139365,5410,5410,5410,5410,0
20250305,145000,37139365,5410,5410,5410,5410,0
20250305,144900,37139365,5410,5410,5410,5410,0
20250305,144800,37139365,5410,5410,5410,5410,0
20250305,144700,37139365,5410,5410,5410,5410,0
20250305,144600,37139365,5410,5390,5410,5390,202
20250305,144500,36050565,5390,5390,5390,5390,0
20250305,144400,36050565,5390,5390,5390,5390,92
20250305,144300,35554685,5410,5410,5410,5410,0
20250305,144200,35554685,5410,5410,5410,5410,0
20250305,144100,35554685,5410,5410,5410,5410,0
20250305,144000,35554685,5410,5410,5410,5410,0
20250305,143900,35554685,5410,5410,5410,5410,18
20250305,143800,35457305,5390,5390,5390,5390,203
20250305,143700,34363135,5380,5380,5380,5380,0
20250305,143600,34363135,5380,5380,5380,5380,0
20250305,143500,34363135,5380,5380,5380,5380,0
20250305,143400,34363135,5380,5380,5380,5380,0
20250305,143300,34363135,5380,5380,5380,5380,0
20250305,143200,34363135,5380,5380,5380,5380,0
20250305,143100,34363135,5380,5380,5380,5380,5
20250305,143000,34336235,5390,5390,5390,5390,0
20250305,142900,34336235,5390,5390,5390,5390,0
20250305,142800,34336235,5390,5390,5390,5390,0
20250305,142700,34336235,5390,5390,5390,5390,0
20250305,142600,34336235,5390,5390,5390,5390,0
20250305,142500,34336235,5390,5390,5390,5390,0
20250305,142400,34336235,5390,5390,5390,5390,0
20250305,142300,34336235,5390,5390,5390,5390,0
20250305,142200,34336235,5390,5390,5390,5390,0
20250305,142100,34336235,5390,5390,5390,5390,0
20250305,142000,34336235,5390,5390,5390,5390,0
20250305,141900,34336235,5390,5390,5390,5390,0
20250305,141800,34336235,5390,5390,5390,5390,90
20250305,141700,33851135,5410,5410,5410,5410,0
20250305,141600,33851135,5410,5410,5410,5410,0
20250305,141500,33851135,5410,5410,5410,5410,0
20250305,141400,33851135,5410,5410,5410,5410,0
20250305,141300,33851135,5410,5410,5410,5410,1
20250305,141200,33845725,5390,5390,5390,5390,0
20250305,141100,33845725,5390,5390,5390,5390,0
20250305,141000,33845725,5390,5390,5390,5390,0
20250305,140900,33845725,5390,5390,5390,5390,0
20250305,140800,33845725,5390,5390,5390,5390,0
20250305,140700,33845725,5390,5390,5390,5390,0
20250305,140600,33845725,5390,5400,5400,5390,293
20250305,140500,32266245,5390,5390,5390,5390,0
20250305,140400,32266245,5390,5390,5390,5390,0
20250305,140300,32266245,5390,5390,5390,5390,0
20250305,140200,32266245,5390,5390,5390,5390,0
20250305,140100,32266245,5390,5390,5390,5390,0
20250305,140000,32266245,5390,5390,5390,5390,0
20250305,135900,32266245,5390,5390,5390,5390,0
20250305,135800,32266245,5390,5390,5390,5390,0
20250305,135700,32266245,5390,5390,5390,5390,0
20250305,135600,32266245,5390,5390,5390,5390,0
20250305,135500,32266245,5390,5390,5390,5390,0
20250305,135400,32266245,5390,5390,5390,5390,0
20250305,135300,32266245,5390,5390,5390,5390,0
20250305,135200,32266245,5390,5390,5390,5390,0
20250305,135100,32266245,5390,5390,5390,5390,0
20250305,135000,32266245,5390,5390,5390,5390,0
20250305,134900,32266245,5390,5390,5390,5390,0
20250305,134800,32266245,5390,5390,5390,5390,0
20250305,134700,32266245,5390,5390,5390,5390,293
20250305,134600,30686975,5410,5410,5410,5410,0
20250305,134500,30686975,5410,5410,5410,5410,0
20250305,134400,30686975,5410,5410,5410,5410,0
20250305,134300,30686975,5410,5410,5410,5410,0
20250305,134200,30686975,5410,5410,5410,5410,0
20250305,134100,30686975,5410,5410,5410,5410,0
20250305,134000,30686975,5410,5410,5410,5410,1
20250305,133900,30681565,5410,5410,5410,5410,0
20250305,133800,30681565,5410,5410,5410,5410,0
20250305,133700,30681565,5410,5400,5410,5400,86
20250305,133600,30217055,5390,5380,5390,5380,296
20250305,133500,28622265,5340,5340,5340,5340,0
20250305,133400,28622265,5340,5340,5340,5340,0
20250305,133300,28622265,5340,5340,5340,5340,0
20250305,133200,28622265,5340,5340,5340,5340,0
20250305,133100,28622265,5340,5340,5340,5340,0
20250305,133000,28622265,5340,5370,5370,5340,1212
20250305,132900,22141075,5370,5370,5370,5370,0
20250305,132800,22141075,5370,5370,5370,5370,0
20250305,132700,22141075,5370,5370,5370,5370,0
20250305,132600,22141075,5370,5370,5370,5370,0
20250305,132500,22141075,5370,5380,5380,5370,140
20250305,132400,21388275,5380,5380,5380,5380,0
20250305,132300,21388275,5380,5380,5380,5380,0
20250305,132200,21388275,5380,5380,5380,5380,0
20250305,132100,21388275,5380,5380,5380,5380,0
20250305,132000,21388275,5380,5380,5380,5380,0
20250305,131900,21388275,5380,5380,5380,5380,0
20250305,131800,21388275,5380,5380,5380,5380,6
20250305,131700,21355995,5380,5380,5380,5380,0
20250305,131600,21355995,5380,5380,5380,5380,106
20250305,131500,20785715,5380,5380,5380,5380,0
20250305,131400,20785715,5380,5380,5380,5380,0
20250305,131300,20785715,5380,5380,5380,5380,187
20250305,131200,19779655,5390,5390,5390,5390,0
20250305,131100,19779655,5390,5390,5390,5390,0
20250305,131000,19779655,5390,5390,5390,5390,0
20250305,130900,19779655,5390,5390,5390,5390,0
20250305,130800,19779655,5390,5390,5390,5390,0
20250305,130700,19779655,5390,5390,5390,5390,1
20250305,130600,19774265,5390,5390,5390,5390,0
20250305,130500,19774265,5390,5390,5390,5390,0
20250305,130400,19774265,5390,5390,5390,5390,0
20250305,130300,19774265,5390,5390,5390,5390,0
20250305,130200,19774265,5390,5390,5390,5390,25
20250305,130100,19639515,5390,5390,5390,5390,0
20250305,130000,19639515,5390,5390,5390,5390,0
20250305,125900,19639515,5390,5390,5390,5390,0
20250305,125800,19639515,5390,5390,5390,5390,0
20250305,125700,19639515,5390,5390,5390,5390,0
20250305,125600,19639515,5390,5390,5390,5390,0
20250305,125500,19639515,5390,5390,5390,5390,79
20250305,125400,19213705,5390,5390,5390,5390,0
20250305,125300,19213705,5390,5390,5390,5390,0
20250305,125200,19213705,5390,5390,5390,5390,0
20250305,125100,19213705,5390,5390,5390,5390,0
20250305,125000,19213705,5390,5390,5390,5390,263
20250305,124900,17796135,5390,5390,5390,5390,0
20250305,124800,17796135,5390,5390,5390,5390,0
20250305,124700,17796135,5390,5390,5390,5390,0
20250305,124600,17796135,5390,5390,5390,5390,0
20250305,124500,17796135,5390,5390,5390,5390,0
20250305,124400,17796135,5390,5390,5390,5390,0
20250305,124300,17796135,5390,5390,5390,5390,0
20250305,124200,17796135,5390,5390,5390,5390,0
20250305,124100,17796135,5390,5390,5390,5390,0
20250305,124000,17796135,5390,5390,5390,5390,0
20250305,123900,17796135,5390,5390,5390,5390,102
20250305,123800,17246355,5410,5410,5410,5410,0
20250305,123700,17246355,5410,5410,5410,5410,0
20250305,123600,17246355,5410,5410,5410,5410,0
20250305,123500,17246355,5410,5410,5410,5410,0
20250305,123400,17246355,5410,5410,5410,5410,1
20250305,123300,17240945,5390,5390,5390,5390,0
20250305,123200,17240945,5390,5390,5390,5390,0
20250305,123100,17240945,5390,5390,5390,5390,0
20250305,123000,17240945,5390,5390,5390,5390,0
20250305,122900,17240945,5390,5390,5390,5390,0
20250305,122800,17240945,5390,5390,5390,5390,0
20250305,122700,17240945,5390,5390,5390,5390,0
20250305,122600,17240945,5390,5390,5390,5390,0
20250305,122500,17240945,5390,5390,5390,5390,0
20250305,122400,17240945,5390,5390,5390,5390,0
20250305,122300,17240945,5390,5390,5390,5390,0
20250305,122200,17240945,5390,5390,5390,5390,0
20250305,122100,17240945,5390,5390,5390,5390,0
20250305,122000,17240945,5390,5390,5390,5390,0
20250305,121900,17240945,5390,5390,5390,5390,0
20250305,121800,17240945,5390,5390,5390,5390,0
20250305,121700,17240945,5390,5390,5390,5390,0
20250305,121600,17240945,5390,5390,5390,5390,0
20250305,121500,17240945,5390,5390,5390,5390,0
20250305,121400,17240945,5390,5390,5390,5390,0
20250305,121300,17240945,5390,5390,5390,5390,0
20250305,121200,17240945,5390,5390,5390,5390,0
20250305,121100,17240945,5390,5390,5390,5390,0
20250305,121000,17240945,5390,5390,5390,5390,0
20250305,120900,17240945,5390,5390,5390,5390,0
20250305,120800,17240945,5390,5390,5390,5390,0
20250305,120700,17240945,5390,5390,5390,5390,0
20250305,120600,17240945,5390,5390,5390,5390,0
20250305,120500,17240945,5390,5390,5390,5390,0
20250305,120400,17240945,5390,5390,5390,5390,11
20250305,120300,17181655,5410,5410,5410,5410,0
20250305,120200,17181655,5410,5410,5410,5410,0
20250305,120100,17181655,5410,5410,5410,5410,1
20250305,120000,17176245,5410,5410,5410,5410,0
20250305,115900,17176245,5410,5410,5410,5410,0
20250305,115800,17176245,5410,5410,5410,5410,0
20250305,115700,17176245,5410,5410,5410,5410,0
20250305,115600,17176245,5410,5410,5410,5410,0
20250305,115500,17176245,5410,5410,5410,5410,0
20250305,115400,17176245,5410,5410,5410,5410,0
20250305,115300,17176245,5410,5410,5410,5410,0
20250305,115200,17176245,5410,5410,5410,5410,0
20250305,115100,17176245,5410,5410,5410,5410,0
20250305,115000,17176245,5410,5410,5410,5410,2
20250305,114900,17165425,5390,5390,5390,5390,0
20250305,114800,17165425,5390,5390,5390,5390,0
20250305,114700,17165425,5390,5390,5390,5390,0
20250305,114600,17165425,5390,5390,5390,5390,0
20250305,114500,17165425,5390,5390,5390,5390,0
20250305,114400,17165425,5390,5390,5390,5390,0
20250305,114300,17165425,5390,5390,5390,5390,0
20250305,114200,17165425,5390,5390,5390,5390,0
20250305,114100,17165425,5390,5390,5390,5390,63
20250305,114000,16825855,5390,5390,5390,5390,0
20250305,113900,16825855,5390,5400,5400,5390,230
20250305,113800,15585805,5410,5410,5410,5410,0
20250305,113700,15585805,5410,5410,5410,5410,0
20250305,113600,15585805,5410,5410,5410,5410,0
20250305,113500,15585805,5410,5410,5410,5410,0
20250305,113400,15585805,5410,5410,5410,5410,0
20250305,113300,15585805,5410,5410,5410,5410,0
20250305,113200,15585805,5410,5410,5410,5410,0
20250305,113100,15585805,5410,5410,5410,5410,0
20250305,113000,15585805,5410,5410,5410,5410,0
20250305,112900,15585805,5410,5410,5410,5410,0
20250305,112800,15585805,5410,5410,5410,5410,0
20250305,112700,15585805,5410,5410,5410,5410,1
20250305,112600,15580395,5400,5400,5400,5400,0
20250305,112500,15580395,5400,5400,5400,5400,0
20250305,112400,15580395,5400,5400,5400,5400,0
20250305,112300,15580395,5400,5400,5400,5400,0
20250305,112200,15580395,5400,5400,5400,5400,0
20250305,112100,15580395,5400,5400,5400,5400,0
20250305,112000,15580395,5400,5400,5400,5400,0
20250305,111900,15580395,5400,5400,5400,5400,0
20250305,111800,15580395,5400,5400,5400,5400,0
20250305,111700,15580395,5400,5400,5400,5400,0
20250305,111600,15580395,5400,5400,5400,5400,0
20250305,111500,15580395,5400,5400,5400,5400,20
20250305,111400,15472395,5420,5420,5420,5420,0
20250305,111300,15472395,5420,5420,5420,5420,0
20250305,111200,15472395,5420,5420,5420,5420,0
20250305,111100,15472395,5420,5420,5420,5420,0
20250305,111000,15472395,5420,5420,5420,5420,0
20250305,110900,15472395,5420,5420,5420,5420,0
20250305,110800,15472395,5420,5420,5420,5420,0
20250305,110700,15472395,5420,5420,5420,5420,0
20250305,110600,15472395,5420,5420,5420,5420,0
20250305,110500,15472395,5420,5420,5420,5420,0
20250305,110400,15472395,5420,5420,5420,5420,0
20250305,110300,15472395,5420,5420,5420,5420,0
20250305,110200,15472395,5420,5420,5420,5420,0
20250305,110100,15472395,5420,5420,5420,5420,0
20250305,110000,15472395,5420,5420,5420,5420,0
20250305,105900,15472395,5420,5420,5420,5420,0
20250305,105800,15472395,5420,5420,5420,5420,0
20250305,105700,15472395,5420,5420,5420,5420,0
20250305,105600,15472395,5420,5420,5420,5420,0
20250305,105500,15472395,5420,5420,5420,5420,0
20250305,105400,15472395,5420,5420,5420,5420,1
20250305,105300,15466975,5420,5420,5420,5420,0
20250305,105200,15466975,5420,5420,5420,5420,0
20250305,105100,15466975,5420,5420,5420,5420,0
20250305,105000,15466975,5420,5420,5420,5420,1
20250305,104900,15461555,5390,5390,5390,5390,0
20250305,104800,15461555,5390,5390,5390,5390,0
20250305,104700,15461555,5390,5390,5390,5390,0
20250305,104600,15461555,5390,5390,5390,5390,0
20250305,104500,15461555,5390,5390,5390,5390,0
20250305,104400,15461555,5390,5410,5410,5390,293
20250305,104300,13880385,5420,5420,5420,5420,0
20250305,104200,13880385,5420,5420,5420,5420,0
20250305,104100,13880385,5420,5420,5420,5420,0
20250305,104000,13880385,5420,5420,5420,5420,0
20250305,103900,13880385,5420,5420,5420,5420,0
20250305,103800,13880385,5420,5420,5420,5420,0
20250305,103700,13880385,5420,5420,5420,5420,0
20250305,103600,13880385,5420,5420,5420,5420,0
20250305,103500,13880385,5420,5420,5420,5420,0
20250305,103400,13880385,5420,5420,5420,5420,0
20250305,103300,13880385,5420,5420,5420,5420,0
20250305,103200,13880385,5420,5420,5420,5420,0
20250305,103100,13880385,5420,5420,5420,5420,0
20250305,103000,13880385,5420,5420,5420,5420,0
20250305,102900,13880385,5420,5420,5420,5420,0
20250305,102800,13880385,5420,5420,5420,5420,0
20250305,102700,13880385,5420,5420,5420,5420,0
20250305,102600,13880385,5420,5420,5420,5420,0
20250305,102500,13880385,5420,5420,5420,5420,0
20250305,102400,13880385,5420,5420,5420,5420,0
20250305,102300,13880385,5420,5420,5420,5420,0
20250305,102200,13880385,5420,5420,5420,5420,0
20250305,102100,13880385,5420,5420,5420,5420,1
20250305,102000,13874965,5420,5420,5420,5420,0
20250305,101900,13874965,5420,5420,5420,5420,0
20250305,101800,13874965,5420,5420,5420,5420,0
20250305,101700,13874965,5420,5420,5420,5420,0
20250305,101600,13874965,5420,5420,5420,5420,1
20250305,101500,13869545,5420,5420,5420,5420,0
20250305,101400,13869545,5420,5420,5420,5420,0
20250305,101300,13869545,5420,5420,5420,5420,0
20250305,101200,13869545,5420,5430,5430,5420,279
20250305,101100,12355355,5430,5430,5430,5430,0
20250305,101000,12355355,5430,5430,5430,5430,0
20250305,100900,12355355,5430,5430,5430,5430,0
20250305,100800,12355355,5430,5430,5430,5430,2
20250305,100700,12344495,5430,5430,5430,5430,1
20250305,100600,12339065,5420,5420,5420,5420,22
20250305,100500,12219825,5420,5420,5420,5420,2
20250305,100400,12208985,5410,5410,5410,5410,0
20250305,100300,12208985,5410,5410,5410,5410,0
20250305,100200,12208985,5410,5410,5410,5410,0
20250305,100100,12208985,5410,5410,5410,5410,0
20250305,100000,12208985,5410,5410,5410,5410,20
20250305,095900,12100785,5410,5410,5410,5410,0
20250305,095800,12100785,5410,5410,5410,5410,0
20250305,095700,12100785,5410,5410,5410,5410,0
20250305,095600,12100785,5410,5410,5410,5410,7
20250305,095500,12062915,5410,5410,5410,5410,20
20250305,095400,11954715,5430,5430,5430,5430,0
20250305,095300,11954715,5430,5430,5430,5430,0
20250305,095200,11954715,5430,5430,5430,5430,0
20250305,095100,11954715,5430,5430,5430,5430,0
20250305,095000,11954715,5430,5430,5430,5430,0
20250305,094900,11954715,5430,5430,5430,5430,0
20250305,094800,11954715,5430,5430,5430,5430,1
20250305,094700,11949285,5420,5420,5420,5420,100
20250305,094600,11407285,5430,5430,5430,5430,0
20250305,094500,11407285,5430,5430,5430,5430,1
20250305,094400,11401855,5430,5430,5430,5430,0
20250305,094300,11401855,5430,5430,5430,5430,12
20250305,094200,11336695,5430,5430,5430,5430,0
20250305,094100,11336695,5430,5430,5430,5430,0
20250305,094000,11336695,5430,5430,5430,5430,0
20250305,093900,11336695,5430,5430,5430,5430,0
20250305,093800,11336695,5430,5430,5430,5430,0
20250305,093700,11336695,5430,5430,5430,5430,0
20250305,093600,11336695,5430,5430,5430,5430,0
20250305,093500,11336695,5430,5430,5430,5430,0
20250305,093400,11336695,5430,5430,5430,5430,30
20250305,093300,11173795,5430,5425,5430,5425,63
20250305,093200,10831715,5420,5420,5420,5420,1
20250305,093100,10826295,5435,5435,5435,5435,0
20250305,093000,10826295,5435,5435,5435,5435,3
20250305,092900,10809990,5430,5430,5430,5430,0
20250305,092800,10809990,5430,5430,5430,5430,0
20250305,092700,10809990,5430,5430,5430,5430,0
20250305,092600,10809990,5430,5430,5430,5430,0
20250305,092500,10809990,5430,5430,5430,5430,0
20250305,092400,10809990,5430,5430,5430,5430,2
20250305,092300,10799130,5430,5430,5430,5430,0
20250305,092200,10799130,5430,5430,5430,5430,0
20250305,092100,10799130,5430,5450,5450,5430,7
20250305,092000,10761030,5470,5470,5470,5470,0
20250305,091900,10761030,5470,5460,5470,5460,81
20250305,091800,10318150,5470,5470,5470,5470,0
20250305,091700,10318150,5470,5470,5470,5470,0
20250305,091600,10318150,5470,5470,5470,5470,0
20250305,091500,10318150,5470,5470,5470,5470,1
20250305,091400,10312680,5470,5470,5470,5470,0
20250305,091300,10312680,5470,5470,5470,5470,0
20250305,091200,10312680,5470,5470,5470,5470,0
20250305,091100,10312680,5470,5470,5470,5470,5
20250305,091000,10285330,5480,5480,5480,5480,42
20250305,090900,10055170,5450,5470,5490,5450,383
20250305,090800,7956160,5460,5410,5460,5400,839
20250305,090700,3389720,5420,5420,5420,5420,0
20250305,090600,3389720,5420,5420,5420,5420,275
20250305,090500,1899220,5420,5420,5420,5420,21
20250305,090400,1785400,5410,5410,5410,5410,0
20250305,090300,1785400,5410,5410,5410,5410,21
20250305,090200,1671790,5400,5400,5400,5400,19
20250305,090100,1569190,5400,5400,5400,5400,0
20250305,090000,1569190,5400,5390,5400,5390,291