KissMeData/080010/min/candle-20250310.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250310,195700,32604680,5350,5350,5350,5350,100
20250310,195600,32604680,5350,5350,5350,5350,0
20250310,195500,32604680,5350,5350,5350,5350,0
20250310,195400,32604680,5350,5350,5350,5350,0
20250310,195300,32604680,5350,5350,5350,5350,0
20250310,195200,32604680,5350,5350,5350,5350,0
20250310,195100,32604680,5350,5350,5350,5350,0
20250310,195000,32604680,5350,5350,5350,5350,0
20250310,194900,32604680,5350,5350,5350,5350,0
20250310,194800,32604680,5350,5350,5350,5350,0
20250310,194700,32604680,5350,5350,5350,5350,0
20250310,194600,32604680,5350,5350,5350,5350,0
20250310,194500,32604680,5350,5350,5350,5350,0
20250310,194400,32604680,5350,5350,5350,5350,0
20250310,194300,32604680,5350,5350,5350,5350,0
20250310,194200,32604680,5350,5350,5350,5350,0
20250310,194100,32604680,5350,5350,5350,5350,0
20250310,194000,32604680,5350,5350,5350,5350,0
20250310,193900,32604680,5350,5350,5350,5350,0
20250310,193800,32604680,5350,5350,5350,5350,0
20250310,193700,32604680,5350,5350,5350,5350,0
20250310,193600,32604680,5350,5350,5350,5350,0
20250310,193500,32604680,5350,5350,5350,5350,0
20250310,193400,32604680,5350,5350,5350,5350,0
20250310,193300,32604680,5350,5350,5350,5350,0
20250310,193200,32604680,5350,5350,5350,5350,0
20250310,193100,32604680,5350,5350,5350,5350,0
20250310,193000,32604680,5350,5350,5350,5350,0
20250310,192900,32604680,5350,5350,5350,5350,0
20250310,192800,32604680,5350,5350,5350,5350,0
20250310,192700,32604680,5350,5350,5350,5350,100
20250310,192600,32604680,5350,5350,5350,5350,0
20250310,192500,32604680,5350,5350,5350,5350,0
20250310,192400,32604680,5350,5350,5350,5350,0
20250310,192300,32604680,5350,5350,5350,5350,0
20250310,192200,32604680,5350,5350,5350,5350,0
20250310,192100,32604680,5350,5350,5350,5350,0
20250310,192000,32604680,5350,5350,5350,5350,0
20250310,191900,32604680,5350,5350,5350,5350,0
20250310,191800,32604680,5350,5350,5350,5350,0
20250310,191700,32604680,5350,5350,5350,5350,0
20250310,191600,32604680,5350,5350,5350,5350,0
20250310,191500,32604680,5350,5350,5350,5350,0
20250310,191400,32604680,5350,5350,5350,5350,0
20250310,191300,32604680,5350,5350,5350,5350,0
20250310,191200,32604680,5350,5350,5350,5350,0
20250310,191100,32604680,5350,5350,5350,5350,0
20250310,191000,32604680,5350,5350,5350,5350,0
20250310,190900,32604680,5350,5350,5350,5350,0
20250310,190800,32604680,5350,5350,5350,5350,0
20250310,190700,32604680,5350,5350,5350,5350,0
20250310,190600,32604680,5350,5350,5350,5350,0
20250310,190500,32604680,5350,5350,5350,5350,0
20250310,190400,32604680,5350,5350,5350,5350,0
20250310,190300,32604680,5350,5350,5350,5350,0
20250310,190200,32604680,5350,5350,5350,5350,0
20250310,190100,32604680,5350,5350,5350,5350,0
20250310,190000,32604680,5350,5350,5350,5350,0
20250310,185900,32604680,5350,5350,5350,5350,0
20250310,185800,32604680,5350,5350,5350,5350,0
20250310,185700,32604680,5350,5350,5350,5350,100
20250310,185600,32604680,5350,5350,5350,5350,0
20250310,185500,32604680,5350,5350,5350,5350,0
20250310,185400,32604680,5350,5350,5350,5350,0
20250310,185300,32604680,5350,5350,5350,5350,0
20250310,185200,32604680,5350,5350,5350,5350,0
20250310,185100,32604680,5350,5350,5350,5350,0
20250310,185000,32604680,5350,5350,5350,5350,0
20250310,184900,32604680,5350,5350,5350,5350,0
20250310,184800,32604680,5350,5350,5350,5350,0
20250310,184700,32604680,5350,5350,5350,5350,0
20250310,184600,32604680,5350,5350,5350,5350,0
20250310,184500,32604680,5350,5350,5350,5350,0
20250310,184400,32604680,5350,5350,5350,5350,0
20250310,184300,32604680,5350,5350,5350,5350,0
20250310,184200,32604680,5350,5350,5350,5350,0
20250310,184100,32604680,5350,5350,5350,5350,0
20250310,184000,32604680,5350,5350,5350,5350,0
20250310,183900,32604680,5350,5350,5350,5350,0
20250310,183800,32604680,5350,5350,5350,5350,0
20250310,183700,32604680,5350,5350,5350,5350,0
20250310,183600,32604680,5350,5350,5350,5350,0
20250310,183500,32604680,5350,5350,5350,5350,0
20250310,183400,32604680,5350,5350,5350,5350,0
20250310,183300,32604680,5350,5350,5350,5350,0
20250310,183200,32604680,5350,5350,5350,5350,0
20250310,183100,32604680,5350,5350,5350,5350,0
20250310,183000,32604680,5350,5350,5350,5350,0
20250310,182900,32604680,5350,5350,5350,5350,0
20250310,182800,32604680,5350,5350,5350,5350,0
20250310,182700,32604680,5350,5350,5350,5350,100
20250310,182600,32604680,5350,5350,5350,5350,0
20250310,182500,32604680,5350,5350,5350,5350,0
20250310,182400,32604680,5350,5350,5350,5350,0
20250310,182300,32604680,5350,5350,5350,5350,0
20250310,182200,32604680,5350,5350,5350,5350,0
20250310,182100,32604680,5350,5350,5350,5350,0
20250310,182000,32604680,5350,5350,5350,5350,0
20250310,181900,32604680,5350,5350,5350,5350,0
20250310,181800,32604680,5350,5350,5350,5350,0
20250310,181700,32604680,5350,5350,5350,5350,0
20250310,181600,32604680,5350,5350,5350,5350,0
20250310,181500,32604680,5350,5350,5350,5350,0
20250310,181400,32604680,5350,5350,5350,5350,0
20250310,181300,32604680,5350,5350,5350,5350,0
20250310,181200,32604680,5350,5350,5350,5350,0
20250310,181100,32604680,5350,5350,5350,5350,0
20250310,181000,32604680,5350,5350,5350,5350,0
20250310,180900,32604680,5350,5350,5350,5350,0
20250310,180800,32604680,5350,5350,5350,5350,0
20250310,180700,32604680,5350,5350,5350,5350,0
20250310,180600,32604680,5350,5350,5350,5350,0
20250310,180500,32604680,5350,5350,5350,5350,0
20250310,180400,32604680,5350,5350,5350,5350,0
20250310,180300,32604680,5350,5350,5350,5350,0
20250310,180200,32604680,5350,5350,5350,5350,0
20250310,180100,32604680,5350,5350,5350,5350,0
20250310,180000,32604680,5350,5350,5350,5350,0
20250310,175900,32604680,5350,5350,5350,5350,0
20250310,175800,32604680,5350,5350,5350,5350,0
20250310,175700,32604680,5350,5350,5350,5350,100
20250310,175600,32604680,5350,5350,5350,5350,0
20250310,175500,32604680,5350,5350,5350,5350,0
20250310,175400,32604680,5350,5350,5350,5350,0
20250310,175300,32604680,5350,5350,5350,5350,0
20250310,175200,32604680,5350,5350,5350,5350,0
20250310,175100,32604680,5350,5350,5350,5350,0
20250310,175000,32604680,5350,5350,5350,5350,0
20250310,174900,32604680,5350,5350,5350,5350,0
20250310,174800,32604680,5350,5350,5350,5350,0
20250310,174700,32604680,5350,5350,5350,5350,0
20250310,174600,32604680,5350,5350,5350,5350,0
20250310,174500,32604680,5350,5350,5350,5350,0
20250310,174400,32604680,5350,5350,5350,5350,0
20250310,174300,32604680,5350,5350,5350,5350,0
20250310,174200,32604680,5350,5350,5350,5350,0
20250310,174100,32604680,5350,5350,5350,5350,0
20250310,174000,32604680,5350,5350,5350,5350,0
20250310,173900,32604680,5350,5350,5350,5350,0
20250310,173800,32604680,5350,5350,5350,5350,0
20250310,173700,32604680,5350,5350,5350,5350,0
20250310,173600,32604680,5350,5350,5350,5350,0
20250310,173500,32604680,5350,5350,5350,5350,0
20250310,173400,32604680,5350,5350,5350,5350,0
20250310,173300,32604680,5350,5350,5350,5350,0
20250310,173200,32604680,5350,5350,5350,5350,0
20250310,173100,32604680,5350,5350,5350,5350,0
20250310,173000,32604680,5350,5350,5350,5350,0
20250310,172900,32604680,5350,5350,5350,5350,0
20250310,172800,32604680,5350,5350,5350,5350,0
20250310,172700,32604680,5350,5350,5350,5350,100
20250310,172600,32604680,5350,5350,5350,5350,0
20250310,172500,32604680,5350,5350,5350,5350,0
20250310,172400,32604680,5350,5350,5350,5350,0
20250310,172300,32604680,5350,5350,5350,5350,0
20250310,172200,32604680,5350,5350,5350,5350,0
20250310,172100,32604680,5350,5350,5350,5350,0
20250310,172000,32604680,5350,5350,5350,5350,0
20250310,171900,32604680,5350,5350,5350,5350,0
20250310,171800,32604680,5350,5350,5350,5350,0
20250310,171700,32604680,5350,5350,5350,5350,0
20250310,171600,32604680,5350,5350,5350,5350,0
20250310,171500,32604680,5350,5350,5350,5350,0
20250310,171400,32604680,5350,5350,5350,5350,0
20250310,171300,32604680,5350,5350,5350,5350,0
20250310,171200,32604680,5350,5350,5350,5350,0
20250310,171100,32604680,5350,5350,5350,5350,0
20250310,171000,32604680,5350,5350,5350,5350,0
20250310,170900,32604680,5350,5350,5350,5350,0
20250310,170800,32604680,5350,5350,5350,5350,0
20250310,170700,32604680,5350,5350,5350,5350,0
20250310,170600,32604680,5350,5350,5350,5350,0
20250310,170500,32604680,5350,5350,5350,5350,0
20250310,170400,32604680,5350,5350,5350,5350,0
20250310,170300,32604680,5350,5350,5350,5350,0
20250310,170200,32604680,5350,5350,5350,5350,0
20250310,170100,32604680,5350,5350,5350,5350,0
20250310,170000,32604680,5350,5350,5350,5350,0
20250310,165900,32604680,5350,5350,5350,5350,0
20250310,165800,32604680,5350,5350,5350,5350,0
20250310,165700,32604680,5350,5350,5350,5350,100
20250310,165600,32604680,5350,5350,5350,5350,0
20250310,165500,32604680,5350,5350,5350,5350,0
20250310,165400,32604680,5350,5350,5350,5350,0
20250310,165300,32604680,5350,5350,5350,5350,0
20250310,165200,32604680,5350,5350,5350,5350,0
20250310,165100,32604680,5350,5350,5350,5350,0
20250310,165000,32604680,5350,5350,5350,5350,0
20250310,164900,32604680,5350,5350,5350,5350,0
20250310,164800,32604680,5350,5350,5350,5350,0
20250310,164700,32604680,5350,5350,5350,5350,0
20250310,164600,32604680,5350,5350,5350,5350,0
20250310,164500,32604680,5350,5350,5350,5350,0
20250310,164400,32604680,5350,5350,5350,5350,0
20250310,164300,32604680,5350,5350,5350,5350,0
20250310,164200,32604680,5350,5350,5350,5350,0
20250310,164100,32604680,5350,5350,5350,5350,0
20250310,164000,32604680,5350,5350,5350,5350,0
20250310,163900,32604680,5350,5350,5350,5350,0
20250310,163800,32604680,5350,5350,5350,5350,0
20250310,163700,32604680,5350,5350,5350,5350,0
20250310,163600,32604680,5350,5350,5350,5350,0
20250310,163500,32604680,5350,5350,5350,5350,0
20250310,163400,32604680,5350,5350,5350,5350,0
20250310,163300,32604680,5350,5350,5350,5350,0
20250310,163200,32604680,5350,5350,5350,5350,0
20250310,163100,32604680,5350,5350,5350,5350,0
20250310,163000,32604680,5350,5350,5350,5350,0
20250310,162900,32604680,5350,5350,5350,5350,0
20250310,162800,32604680,5350,5350,5350,5350,0
20250310,162700,32604680,5350,5350,5350,5350,100
20250310,162600,32604680,5350,5350,5350,5350,0
20250310,162500,32604680,5350,5350,5350,5350,0
20250310,162400,32604680,5350,5350,5350,5350,0
20250310,162300,32604680,5350,5350,5350,5350,0
20250310,162200,32604680,5350,5350,5350,5350,0
20250310,162100,32604680,5350,5350,5350,5350,0
20250310,162000,32604680,5350,5350,5350,5350,0
20250310,161900,32604680,5350,5350,5350,5350,0
20250310,161800,32604680,5350,5350,5350,5350,0
20250310,161700,32604680,5350,5350,5350,5350,0
20250310,161600,32604680,5350,5350,5350,5350,0
20250310,161500,32604680,5350,5350,5350,5350,0
20250310,161400,32604680,5350,5350,5350,5350,0
20250310,161300,32604680,5350,5350,5350,5350,0
20250310,161200,32604680,5350,5350,5350,5350,0
20250310,161100,32604680,5350,5350,5350,5350,0
20250310,161000,32604680,5350,5350,5350,5350,0
20250310,160900,32604680,5350,5350,5350,5350,0
20250310,160800,32604680,5350,5350,5350,5350,0
20250310,160700,32604680,5350,5350,5350,5350,0
20250310,160600,32604680,5350,5350,5350,5350,0
20250310,160500,32604680,5350,5350,5350,5350,0
20250310,160400,32604680,5350,5350,5350,5350,0
20250310,160300,32604680,5350,5350,5350,5350,0
20250310,160200,32604680,5350,5350,5350,5350,0
20250310,160100,32604680,5350,5350,5350,5350,0
20250310,160000,32604680,5350,5350,5350,5350,0
20250310,155900,32604680,5350,5350,5350,5350,0
20250310,155800,32604680,5350,5350,5350,5350,0
20250310,155700,32604680,5350,5350,5350,5350,100
20250310,155600,32604680,5350,5350,5350,5350,0
20250310,155500,32604680,5350,5350,5350,5350,0
20250310,155400,32604680,5350,5350,5350,5350,0
20250310,155300,32604680,5350,5350,5350,5350,0
20250310,155200,32604680,5350,5350,5350,5350,0
20250310,155100,32604680,5350,5350,5350,5350,0
20250310,155000,32604680,5350,5350,5350,5350,0
20250310,154900,32604680,5350,5350,5350,5350,0
20250310,154800,32604680,5350,5350,5350,5350,0
20250310,154700,32604680,5350,5350,5350,5350,0
20250310,154600,32604680,5350,5350,5350,5350,0
20250310,154500,32604680,5350,5350,5350,5350,0
20250310,154400,32604680,5350,5350,5350,5350,0
20250310,154300,32604680,5350,5350,5350,5350,0
20250310,154200,32604680,5350,5350,5350,5350,0
20250310,154100,32604680,5350,5350,5350,5350,0
20250310,154000,32604680,5350,5350,5350,5350,0
20250310,153900,32604680,5350,5350,5350,5350,0
20250310,153800,32604680,5350,5350,5350,5350,0
20250310,153700,32604680,5350,5350,5350,5350,0
20250310,153600,32604680,5350,5350,5350,5350,0
20250310,153500,32604680,5350,5350,5350,5350,0
20250310,153400,32604680,5350,5350,5350,5350,0
20250310,153300,32604680,5350,5350,5350,5350,0
20250310,153200,32604680,5350,5350,5350,5350,0
20250310,153100,32604680,5350,5350,5350,5350,0
20250310,153000,32604680,5350,5350,5350,5350,100
20250310,152900,32069680,5350,5350,5350,5350,0
20250310,152800,32069680,5350,5350,5350,5350,0
20250310,152700,32069680,5350,5350,5350,5350,0
20250310,152600,32069680,5350,5350,5350,5350,0
20250310,152500,32069680,5350,5350,5350,5350,0
20250310,152400,32069680,5350,5350,5350,5350,0
20250310,152300,32069680,5350,5350,5350,5350,0
20250310,152200,32069680,5350,5350,5350,5350,0
20250310,152100,32069680,5350,5350,5350,5350,0
20250310,152000,32069680,5350,5350,5350,5350,0
20250310,151900,32069680,5350,5350,5350,5350,0
20250310,151800,32069680,5350,5350,5350,5350,0
20250310,151700,32069680,5350,5350,5350,5350,0
20250310,151600,32069680,5350,5350,5350,5350,0
20250310,151500,32069680,5350,5350,5350,5350,0
20250310,151400,32069680,5350,5350,5350,5350,0
20250310,151300,32069680,5350,5350,5350,5350,0
20250310,151200,32069680,5350,5350,5350,5350,0
20250310,151100,32069680,5350,5350,5350,5350,0
20250310,151000,32069680,5350,5350,5350,5350,0
20250310,150900,32069680,5350,5350,5350,5350,0
20250310,150800,32069680,5350,5350,5350,5350,0
20250310,150700,32069680,5350,5350,5350,5350,1
20250310,150600,32064330,5350,5350,5350,5350,0
20250310,150500,32064330,5350,5350,5350,5350,0
20250310,150400,32064330,5350,5350,5350,5350,0
20250310,150300,32064330,5350,5350,5350,5350,0
20250310,150200,32064330,5350,5350,5350,5350,112
20250310,150100,31465130,5350,5350,5350,5350,0
20250310,150000,31465130,5350,5350,5350,5350,0
20250310,145900,31465130,5350,5350,5350,5350,0
20250310,145800,31465130,5350,5350,5350,5350,0
20250310,145700,31465130,5350,5350,5350,5350,0
20250310,145600,31465130,5350,5350,5350,5350,0
20250310,145500,31465130,5350,5350,5350,5350,0
20250310,145400,31465130,5350,5350,5350,5350,0
20250310,145300,31465130,5350,5350,5350,5350,0
20250310,145200,31465130,5350,5350,5350,5350,0
20250310,145100,31465130,5350,5350,5350,5350,0
20250310,145000,31465130,5350,5330,5350,5330,54
20250310,144900,31176690,5340,5340,5340,5340,0
20250310,144800,31176690,5340,5340,5340,5340,0
20250310,144700,31176690,5340,5340,5340,5340,0
20250310,144600,31176690,5340,5340,5340,5340,0
20250310,144500,31176690,5340,5340,5340,5340,0
20250310,144400,31176690,5340,5340,5340,5340,0
20250310,144300,31176690,5340,5340,5340,5340,0
20250310,144200,31176690,5340,5340,5340,5340,0
20250310,144100,31176690,5340,5340,5340,5340,0
20250310,144000,31176690,5340,5340,5340,5340,239
20250310,143900,29900430,5350,5350,5350,5350,0
20250310,143800,29900430,5350,5350,5350,5350,0
20250310,143700,29900430,5350,5350,5350,5350,0
20250310,143600,29900430,5350,5350,5350,5350,0
20250310,143500,29900430,5350,5350,5350,5350,0
20250310,143400,29900430,5350,5350,5350,5350,0
20250310,143300,29900430,5350,5350,5350,5350,0
20250310,143200,29900430,5350,5350,5350,5350,100
20250310,143100,29365430,5340,5340,5340,5340,0
20250310,143000,29365430,5340,5340,5340,5340,0
20250310,142900,29365430,5340,5340,5340,5340,0
20250310,142800,29365430,5340,5340,5340,5340,0
20250310,142700,29365430,5340,5340,5340,5340,0
20250310,142600,29365430,5340,5340,5340,5340,0
20250310,142500,29365430,5340,5340,5340,5340,0
20250310,142400,29365430,5340,5340,5340,5340,0
20250310,142300,29365430,5340,5340,5340,5340,4
20250310,142200,29344070,5350,5350,5350,5350,0
20250310,142100,29344070,5350,5350,5350,5350,0
20250310,142000,29344070,5350,5350,5350,5350,0
20250310,141900,29344070,5350,5350,5350,5350,0
20250310,141800,29344070,5350,5350,5350,5350,10
20250310,141700,29290570,5340,5340,5340,5340,0
20250310,141600,29290570,5340,5340,5340,5340,0
20250310,141500,29290570,5340,5340,5340,5340,0
20250310,141400,29290570,5340,5340,5340,5340,0
20250310,141300,29290570,5340,5340,5340,5340,0
20250310,141200,29290570,5340,5340,5340,5340,100
20250310,141100,28756570,5350,5350,5350,5350,0
20250310,141000,28756570,5350,5350,5350,5350,0
20250310,140900,28756570,5350,5350,5350,5350,0
20250310,140800,28756570,5350,5350,5350,5350,0
20250310,140700,28756570,5350,5350,5350,5350,0
20250310,140600,28756570,5350,5350,5350,5350,0
20250310,140500,28756570,5350,5350,5350,5350,0
20250310,140400,28756570,5350,5350,5350,5350,2
20250310,140300,28745870,5350,5350,5350,5350,0
20250310,140200,28745870,5350,5350,5350,5350,0
20250310,140100,28745870,5350,5350,5350,5350,0
20250310,140000,28745870,5350,5350,5350,5350,0
20250310,135900,28745870,5350,5350,5350,5350,7
20250310,135800,28708420,5340,5340,5340,5340,0
20250310,135700,28708420,5340,5340,5340,5340,0
20250310,135600,28708420,5340,5340,5340,5340,0
20250310,135500,28708420,5340,5340,5340,5340,0
20250310,135400,28708420,5340,5340,5340,5340,0
20250310,135300,28708420,5340,5340,5340,5340,0
20250310,135200,28708420,5340,5340,5340,5340,0
20250310,135100,28708420,5340,5340,5340,5340,0
20250310,135000,28708420,5340,5340,5340,5340,0
20250310,134900,28708420,5340,5340,5340,5340,0
20250310,134800,28708420,5340,5340,5340,5340,0
20250310,134700,28708420,5340,5340,5340,5340,0
20250310,134600,28708420,5340,5340,5340,5340,334
20250310,134500,26924860,5340,5340,5340,5340,0
20250310,134400,26924860,5340,5340,5340,5340,0
20250310,134300,26924860,5340,5340,5340,5340,0
20250310,134200,26924860,5340,5340,5340,5340,0
20250310,134100,26924860,5340,5340,5340,5340,0
20250310,134000,26924860,5340,5340,5340,5340,0
20250310,133900,26924860,5340,5340,5340,5340,0
20250310,133800,26924860,5340,5340,5340,5340,0
20250310,133700,26924860,5340,5340,5340,5340,0
20250310,133600,26924860,5340,5340,5340,5340,0
20250310,133500,26924860,5340,5340,5340,5340,0
20250310,133400,26924860,5340,5340,5340,5340,0
20250310,133300,26924860,5340,5340,5340,5340,0
20250310,133200,26924860,5340,5340,5340,5340,0
20250310,133100,26924860,5340,5340,5340,5340,0
20250310,133000,26924860,5340,5340,5340,5340,0
20250310,132900,26924860,5340,5340,5340,5340,0
20250310,132800,26924860,5340,5340,5340,5340,18
20250310,132700,26828740,5340,5340,5340,5340,0
20250310,132600,26828740,5340,5340,5340,5340,0
20250310,132500,26828740,5340,5340,5340,5340,0
20250310,132400,26828740,5340,5340,5340,5340,0
20250310,132300,26828740,5340,5340,5340,5340,51
20250310,132200,26556400,5330,5330,5330,5330,1
20250310,132100,26551070,5320,5320,5320,5320,0
20250310,132000,26551070,5320,5320,5320,5320,0
20250310,131900,26551070,5320,5320,5320,5320,0
20250310,131800,26551070,5320,5320,5320,5320,0
20250310,131700,26551070,5320,5320,5320,5320,57
20250310,131600,26247830,5330,5330,5330,5330,105
20250310,131500,25688180,5350,5350,5350,5350,0
20250310,131400,25688180,5350,5350,5350,5350,0
20250310,131300,25688180,5350,5350,5350,5350,0
20250310,131200,25688180,5350,5350,5350,5350,0
20250310,131100,25688180,5350,5350,5350,5350,0
20250310,131000,25688180,5350,5350,5350,5350,0
20250310,130900,25688180,5350,5350,5350,5350,5
20250310,130800,25661430,5350,5350,5350,5350,0
20250310,130700,25661430,5350,5350,5350,5350,0
20250310,130600,25661430,5350,5350,5350,5350,0
20250310,130500,25661430,5350,5350,5350,5350,0
20250310,130400,25661430,5350,5350,5350,5350,0
20250310,130300,25661430,5350,5350,5350,5350,0
20250310,130200,25661430,5350,5350,5350,5350,0
20250310,130100,25661430,5350,5350,5350,5350,0
20250310,130000,25661430,5350,5350,5350,5350,0
20250310,125900,25661430,5350,5350,5350,5350,0
20250310,125800,25661430,5350,5350,5350,5350,0
20250310,125700,25661430,5350,5350,5350,5350,0
20250310,125600,25661430,5350,5350,5350,5350,0
20250310,125500,25661430,5350,5350,5350,5350,0
20250310,125400,25661430,5350,5350,5350,5350,0
20250310,125300,25661430,5350,5350,5350,5350,0
20250310,125200,25661430,5350,5350,5350,5350,0
20250310,125100,25661430,5350,5350,5350,5350,0
20250310,125000,25661430,5350,5350,5350,5350,0
20250310,124900,25661430,5350,5350,5350,5350,0
20250310,124800,25661430,5350,5350,5350,5350,0
20250310,124700,25661430,5350,5350,5350,5350,0
20250310,124600,25661430,5350,5350,5350,5350,0
20250310,124500,25661430,5350,5350,5350,5350,0
20250310,124400,25661430,5350,5350,5350,5350,0
20250310,124300,25661430,5350,5350,5350,5350,0
20250310,124200,25661430,5350,5350,5350,5350,0
20250310,124100,25661430,5350,5350,5350,5350,0
20250310,124000,25661430,5350,5350,5350,5350,0
20250310,123900,25661430,5350,5350,5350,5350,0
20250310,123800,25661430,5350,5350,5350,5350,0
20250310,123700,25661430,5350,5350,5350,5350,0
20250310,123600,25661430,5350,5350,5350,5350,0
20250310,123500,25661430,5350,5350,5350,5350,0
20250310,123400,25661430,5350,5350,5350,5350,0
20250310,123300,25661430,5350,5350,5350,5350,0
20250310,123200,25661430,5350,5350,5350,5350,0
20250310,123100,25661430,5350,5350,5350,5350,0
20250310,123000,25661430,5350,5350,5350,5350,100
20250310,122900,25126430,5350,5350,5350,5350,0
20250310,122800,25126430,5350,5350,5350,5350,0
20250310,122700,25126430,5350,5350,5350,5350,34
20250310,122600,24944530,5350,5350,5350,5350,0
20250310,122500,24944530,5350,5350,5350,5350,0
20250310,122400,24944530,5350,5350,5350,5350,0
20250310,122300,24944530,5350,5350,5350,5350,0
20250310,122200,24944530,5350,5350,5350,5350,0
20250310,122100,24944530,5350,5350,5350,5350,0
20250310,122000,24944530,5350,5350,5350,5350,0
20250310,121900,24944530,5350,5350,5350,5350,0
20250310,121800,24944530,5350,5350,5350,5350,0
20250310,121700,24944530,5350,5350,5350,5350,0
20250310,121600,24944530,5350,5350,5350,5350,0
20250310,121500,24944530,5350,5350,5350,5350,0
20250310,121400,24944530,5350,5350,5350,5350,55
20250310,121300,24650280,5360,5360,5360,5360,0
20250310,121200,24650280,5360,5360,5360,5360,0
20250310,121100,24650280,5360,5360,5360,5360,0
20250310,121000,24650280,5360,5360,5360,5360,0
20250310,120900,24650280,5360,5360,5360,5360,0
20250310,120800,24650280,5360,5360,5360,5360,0
20250310,120700,24650280,5360,5360,5360,5360,0
20250310,120600,24650280,5360,5360,5360,5360,0
20250310,120500,24650280,5360,5360,5360,5360,0
20250310,120400,24650280,5360,5360,5360,5360,0
20250310,120300,24650280,5360,5360,5360,5360,0
20250310,120200,24650280,5360,5360,5360,5360,0
20250310,120100,24650280,5360,5360,5360,5360,0
20250310,120000,24650280,5360,5360,5360,5360,0
20250310,115900,24650280,5360,5360,5360,5360,0
20250310,115800,24650280,5360,5360,5360,5360,0
20250310,115700,24650280,5360,5360,5360,5360,0
20250310,115600,24650280,5360,5360,5360,5360,0
20250310,115500,24650280,5360,5360,5360,5360,0
20250310,115400,24650280,5360,5360,5360,5360,0
20250310,115300,24650280,5360,5360,5360,5360,0
20250310,115200,24650280,5360,5360,5360,5360,0
20250310,115100,24650280,5360,5360,5360,5360,0
20250310,115000,24650280,5360,5360,5360,5360,0
20250310,114900,24650280,5360,5360,5360,5360,0
20250310,114800,24650280,5360,5360,5360,5360,0
20250310,114700,24650280,5360,5360,5360,5360,0
20250310,114600,24650280,5360,5360,5360,5360,0
20250310,114500,24650280,5360,5360,5360,5360,0
20250310,114400,24650280,5360,5360,5360,5360,0
20250310,114300,24650280,5360,5360,5360,5360,18
20250310,114200,24553800,5350,5350,5350,5350,0
20250310,114100,24553800,5350,5350,5350,5350,0
20250310,114000,24553800,5350,5350,5350,5350,0
20250310,113900,24553800,5350,5350,5350,5350,24
20250310,113800,24425400,5300,5300,5300,5300,0
20250310,113700,24425400,5300,5300,5300,5300,0
20250310,113600,24425400,5300,5300,5300,5300,0
20250310,113500,24425400,5300,5300,5300,5300,0
20250310,113400,24425400,5300,5370,5370,5300,4441
20250310,113300,803040,5390,5390,5390,5390,0
20250310,113200,803040,5390,5390,5390,5390,0
20250310,113100,803040,5390,5390,5390,5390,0
20250310,113000,803040,5390,5390,5390,5390,0
20250310,112900,803040,5390,5390,5390,5390,0
20250310,112800,803040,5390,5390,5390,5390,0
20250310,112700,803040,5390,5390,5390,5390,0
20250310,112600,803040,5390,5390,5390,5390,0
20250310,112500,803040,5390,5390,5390,5390,0
20250310,112400,803040,5390,5390,5390,5390,0
20250310,112300,803040,5390,5390,5390,5390,0
20250310,112200,803040,5390,5390,5390,5390,0
20250310,112100,803040,5390,5390,5390,5390,0
20250310,112000,803040,5390,5390,5390,5390,0
20250310,111900,803040,5390,5390,5390,5390,0
20250310,111800,803040,5390,5390,5390,5390,0
20250310,111700,803040,5390,5390,5390,5390,0
20250310,111600,803040,5390,5390,5390,5390,0
20250310,111500,803040,5390,5390,5390,5390,0
20250310,111400,803040,5390,5390,5390,5390,0
20250310,111300,803040,5390,5390,5390,5390,0
20250310,111200,803040,5390,5390,5390,5390,0
20250310,111100,803040,5390,5390,5390,5390,0
20250310,111000,803040,5390,5390,5390,5390,0
20250310,110900,803040,5390,5390,5390,5390,0
20250310,110800,803040,5390,5390,5390,5390,0
20250310,110700,803040,5390,5390,5390,5390,0
20250310,110600,803040,5390,5390,5390,5390,0
20250310,110500,803040,5390,5390,5390,5390,0
20250310,110400,803040,5390,5390,5390,5390,0
20250310,110300,803040,5390,5390,5390,5390,0
20250310,110200,803040,5390,5390,5390,5390,0
20250310,110100,803040,5390,5390,5390,5390,0
20250310,110000,803040,5390,5390,5390,5390,0
20250310,105900,803040,5390,5390,5390,5390,0
20250310,105800,803040,5390,5390,5390,5390,0
20250310,105700,803040,5390,5390,5390,5390,0
20250310,105600,803040,5390,5390,5390,5390,0
20250310,105500,803040,5390,5390,5390,5390,0
20250310,105400,803040,5390,5390,5390,5390,0
20250310,105300,803040,5390,5390,5390,5390,0
20250310,105200,803040,5390,5390,5390,5390,0
20250310,105100,803040,5390,5390,5390,5390,0
20250310,105000,803040,5390,5390,5390,5390,0
20250310,104900,803040,5390,5390,5390,5390,0
20250310,104800,803040,5390,5390,5390,5390,0
20250310,104700,803040,5390,5390,5390,5390,0
20250310,104600,803040,5390,5390,5390,5390,0
20250310,104500,803040,5390,5390,5390,5390,0
20250310,104400,803040,5390,5390,5390,5390,0
20250310,104300,803040,5390,5390,5390,5390,0
20250310,104200,803040,5390,5390,5390,5390,0
20250310,104100,803040,5390,5390,5390,5390,0
20250310,104000,803040,5390,5390,5390,5390,0
20250310,103900,803040,5390,5390,5390,5390,0
20250310,103800,803040,5390,5380,5390,5380,5
20250310,103700,776130,5380,5380,5380,5380,0
20250310,103600,776130,5380,5380,5380,5380,0
20250310,103500,776130,5380,5380,5380,5380,0
20250310,103400,776130,5380,5380,5380,5380,0
20250310,103300,776130,5380,5380,5380,5380,0
20250310,103200,776130,5380,5380,5380,5380,0
20250310,103100,776130,5380,5380,5380,5380,0
20250310,103000,776130,5380,5380,5380,5380,0
20250310,102900,776130,5380,5380,5380,5380,0
20250310,102800,776130,5380,5380,5380,5380,0
20250310,102700,776130,5380,5380,5380,5380,0
20250310,102600,776130,5380,5380,5380,5380,0
20250310,102500,776130,5380,5380,5380,5380,0
20250310,102400,776130,5380,5380,5380,5380,0
20250310,102300,776130,5380,5380,5380,5380,0
20250310,102200,776130,5380,5380,5380,5380,0
20250310,102100,776130,5380,5380,5380,5380,1
20250310,102000,770750,5360,5360,5360,5360,9
20250310,101900,722510,5380,5380,5380,5380,0
20250310,101800,722510,5380,5380,5380,5380,0
20250310,101700,722510,5380,5380,5380,5380,0
20250310,101600,722510,5380,5380,5380,5380,0
20250310,101500,722510,5380,5380,5380,5380,1
20250310,101400,717130,5380,5380,5380,5380,0
20250310,101300,717130,5380,5380,5380,5380,0
20250310,101200,717130,5380,5380,5380,5380,0
20250310,101100,717130,5380,5380,5380,5380,0
20250310,101000,717130,5380,5380,5380,5380,0
20250310,100900,717130,5380,5380,5380,5380,2
20250310,100800,706370,5380,5380,5380,5380,16
20250310,100700,620290,5380,5380,5380,5380,0
20250310,100600,620290,5380,5380,5380,5380,0
20250310,100500,620290,5380,5380,5380,5380,0
20250310,100400,620290,5380,5380,5380,5380,0
20250310,100300,620290,5380,5380,5380,5380,0
20250310,100200,620290,5380,5380,5380,5380,0
20250310,100100,620290,5380,5380,5380,5380,0
20250310,100000,620290,5380,5380,5380,5380,0
20250310,095900,620290,5380,5380,5380,5380,0
20250310,095800,620290,5380,5380,5380,5380,0
20250310,095700,620290,5380,5380,5380,5380,0
20250310,095600,620290,5380,5380,5380,5380,0
20250310,095500,620290,5380,5380,5380,5380,0
20250310,095400,620290,5380,5380,5380,5380,0
20250310,095300,620290,5380,5380,5380,5380,0
20250310,095200,620290,5380,5380,5380,5380,1
20250310,095100,614910,5380,5380,5380,5380,0
20250310,095000,614910,5380,5380,5380,5380,0
20250310,094900,614910,5380,5380,5380,5380,0
20250310,094800,614910,5380,5380,5380,5380,0
20250310,094700,614910,5380,5380,5380,5380,0
20250310,094600,614910,5380,5380,5380,5380,0
20250310,094500,614910,5380,5380,5380,5380,0
20250310,094400,614910,5380,5380,5380,5380,0
20250310,094300,614910,5380,5380,5380,5380,0
20250310,094200,614910,5380,5380,5380,5380,0
20250310,094100,614910,5380,5380,5380,5380,0
20250310,094000,614910,5380,5380,5380,5380,0
20250310,093900,614910,5380,5380,5380,5380,0
20250310,093800,614910,5380,5380,5380,5380,0
20250310,093700,614910,5380,5380,5380,5380,0
20250310,093600,614910,5380,5380,5380,5380,0
20250310,093500,614910,5380,5380,5380,5380,0
20250310,093400,614910,5380,5380,5380,5380,0
20250310,093300,614910,5380,5380,5380,5380,0
20250310,093200,614910,5380,5380,5380,5380,0
20250310,093100,614910,5380,5380,5380,5380,0
20250310,093000,614910,5380,5380,5380,5380,0
20250310,092900,614910,5380,5380,5380,5380,0
20250310,092800,614910,5380,5380,5380,5380,0
20250310,092700,614910,5380,5380,5380,5380,0
20250310,092600,614910,5380,5380,5380,5380,0
20250310,092500,614910,5380,5380,5380,5380,0
20250310,092400,614910,5380,5380,5380,5380,0
20250310,092300,614910,5380,5380,5380,5380,0
20250310,092200,614910,5380,5380,5380,5380,0
20250310,092100,614910,5380,5380,5380,5380,0
20250310,092000,614910,5380,5380,5380,5380,0
20250310,091900,614910,5380,5380,5380,5380,0
20250310,091800,614910,5380,5380,5380,5380,0
20250310,091700,614910,5380,5380,5380,5380,0
20250310,091600,614910,5380,5380,5380,5380,0
20250310,091500,614910,5380,5380,5380,5380,0
20250310,091400,614910,5380,5380,5380,5380,0
20250310,091300,614910,5380,5380,5380,5380,0
20250310,091200,614910,5380,5380,5380,5380,0
20250310,091100,614910,5380,5380,5380,5380,0
20250310,091000,614910,5380,5380,5380,5380,0
20250310,090900,614910,5380,5380,5380,5380,0
20250310,090800,614910,5380,5380,5380,5380,0
20250310,090700,614910,5380,5380,5380,5380,0
20250310,090600,614910,5380,5380,5380,5380,0
20250310,090500,614910,5380,5370,5380,5370,20
20250310,090400,507330,5370,5370,5370,5370,0
20250310,090300,507330,5370,5370,5370,5370,0
20250310,090200,507330,5370,5370,5370,5370,0
20250310,090100,507330,5370,5370,5370,5370,1
20250310,090000,501960,5340,5340,5340,5340,94