KissMeData/080010/min/candle-20250319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250319,195800,38793170,5330,5330,5330,5330,3745
20250319,195700,38793170,5330,5330,5330,5330,0
20250319,195600,38793170,5330,5330,5330,5330,0
20250319,195500,38793170,5330,5330,5330,5330,0
20250319,195400,38793170,5330,5330,5330,5330,0
20250319,195300,38793170,5330,5330,5330,5330,0
20250319,195200,38793170,5330,5330,5330,5330,0
20250319,195100,38793170,5330,5330,5330,5330,0
20250319,195000,38793170,5330,5330,5330,5330,0
20250319,194900,38793170,5330,5330,5330,5330,0
20250319,194800,38793170,5330,5330,5330,5330,0
20250319,194700,38793170,5330,5330,5330,5330,0
20250319,194600,38793170,5330,5330,5330,5330,0
20250319,194500,38793170,5330,5330,5330,5330,0
20250319,194400,38793170,5330,5330,5330,5330,0
20250319,194300,38793170,5330,5330,5330,5330,0
20250319,194200,38793170,5330,5330,5330,5330,0
20250319,194100,38793170,5330,5330,5330,5330,0
20250319,194000,38793170,5330,5330,5330,5330,0
20250319,193900,38793170,5330,5330,5330,5330,0
20250319,193800,38793170,5330,5330,5330,5330,0
20250319,193700,38793170,5330,5330,5330,5330,0
20250319,193600,38793170,5330,5330,5330,5330,0
20250319,193500,38793170,5330,5330,5330,5330,0
20250319,193400,38793170,5330,5330,5330,5330,0
20250319,193300,38793170,5330,5330,5330,5330,0
20250319,193200,38793170,5330,5330,5330,5330,0
20250319,193100,38793170,5330,5330,5330,5330,0
20250319,193000,38793170,5330,5330,5330,5330,0
20250319,192900,38793170,5330,5330,5330,5330,0
20250319,192800,38793170,5330,5330,5330,5330,3745
20250319,192700,38793170,5330,5330,5330,5330,0
20250319,192600,38793170,5330,5330,5330,5330,0
20250319,192500,38793170,5330,5330,5330,5330,0
20250319,192400,38793170,5330,5330,5330,5330,0
20250319,192300,38793170,5330,5330,5330,5330,0
20250319,192200,38793170,5330,5330,5330,5330,0
20250319,192100,38793170,5330,5330,5330,5330,0
20250319,192000,38793170,5330,5330,5330,5330,0
20250319,191900,38793170,5330,5330,5330,5330,0
20250319,191800,38793170,5330,5330,5330,5330,0
20250319,191700,38793170,5330,5330,5330,5330,0
20250319,191600,38793170,5330,5330,5330,5330,0
20250319,191500,38793170,5330,5330,5330,5330,0
20250319,191400,38793170,5330,5330,5330,5330,0
20250319,191300,38793170,5330,5330,5330,5330,0
20250319,191200,38793170,5330,5330,5330,5330,0
20250319,191100,38793170,5330,5330,5330,5330,0
20250319,191000,38793170,5330,5330,5330,5330,0
20250319,190900,38793170,5330,5330,5330,5330,0
20250319,190800,38793170,5330,5330,5330,5330,0
20250319,190700,38793170,5330,5330,5330,5330,0
20250319,190600,38793170,5330,5330,5330,5330,0
20250319,190500,38793170,5330,5330,5330,5330,0
20250319,190400,38793170,5330,5330,5330,5330,0
20250319,190300,38793170,5330,5330,5330,5330,0
20250319,190200,38793170,5330,5330,5330,5330,0
20250319,190100,38793170,5330,5330,5330,5330,0
20250319,190000,38793170,5330,5330,5330,5330,0
20250319,185900,38793170,5330,5330,5330,5330,0
20250319,185800,38793170,5330,5330,5330,5330,3745
20250319,185700,38793170,5330,5330,5330,5330,0
20250319,185600,38793170,5330,5330,5330,5330,0
20250319,185500,38793170,5330,5330,5330,5330,0
20250319,185400,38793170,5330,5330,5330,5330,0
20250319,185300,38793170,5330,5330,5330,5330,0
20250319,185200,38793170,5330,5330,5330,5330,0
20250319,185100,38793170,5330,5330,5330,5330,0
20250319,185000,38793170,5330,5330,5330,5330,0
20250319,184900,38793170,5330,5330,5330,5330,0
20250319,184800,38793170,5330,5330,5330,5330,0
20250319,184700,38793170,5330,5330,5330,5330,0
20250319,184600,38793170,5330,5330,5330,5330,0
20250319,184500,38793170,5330,5330,5330,5330,0
20250319,184400,38793170,5330,5330,5330,5330,0
20250319,184300,38793170,5330,5330,5330,5330,0
20250319,184200,38793170,5330,5330,5330,5330,0
20250319,184100,38793170,5330,5330,5330,5330,0
20250319,184000,38793170,5330,5330,5330,5330,0
20250319,183900,38793170,5330,5330,5330,5330,0
20250319,183800,38793170,5330,5330,5330,5330,0
20250319,183700,38793170,5330,5330,5330,5330,0
20250319,183600,38793170,5330,5330,5330,5330,0
20250319,183500,38793170,5330,5330,5330,5330,0
20250319,183400,38793170,5330,5330,5330,5330,0
20250319,183300,38793170,5330,5330,5330,5330,0
20250319,183200,38793170,5330,5330,5330,5330,0
20250319,183100,38793170,5330,5330,5330,5330,0
20250319,183000,38793170,5330,5330,5330,5330,0
20250319,182900,38793170,5330,5330,5330,5330,0
20250319,182800,38793170,5330,5330,5330,5330,3745
20250319,182700,38793170,5330,5330,5330,5330,0
20250319,182600,38793170,5330,5330,5330,5330,0
20250319,182500,38793170,5330,5330,5330,5330,0
20250319,182400,38793170,5330,5330,5330,5330,0
20250319,182300,38793170,5330,5330,5330,5330,0
20250319,182200,38793170,5330,5330,5330,5330,0
20250319,182100,38793170,5330,5330,5330,5330,0
20250319,182000,38793170,5330,5330,5330,5330,0
20250319,181900,38793170,5330,5330,5330,5330,0
20250319,181800,38793170,5330,5330,5330,5330,0
20250319,181700,38793170,5330,5330,5330,5330,0
20250319,181600,38793170,5330,5330,5330,5330,0
20250319,181500,38793170,5330,5330,5330,5330,0
20250319,181400,38793170,5330,5330,5330,5330,0
20250319,181300,38793170,5330,5330,5330,5330,0
20250319,181200,38793170,5330,5330,5330,5330,0
20250319,181100,38793170,5330,5330,5330,5330,0
20250319,181000,38793170,5330,5330,5330,5330,0
20250319,180900,38793170,5330,5330,5330,5330,0
20250319,180800,38793170,5330,5330,5330,5330,0
20250319,180700,38793170,5330,5330,5330,5330,0
20250319,180600,38793170,5330,5330,5330,5330,0
20250319,180500,38793170,5330,5330,5330,5330,0
20250319,180400,38793170,5330,5330,5330,5330,0
20250319,180300,38793170,5330,5330,5330,5330,0
20250319,180200,38793170,5330,5330,5330,5330,0
20250319,180100,38793170,5330,5330,5330,5330,0
20250319,180000,38793170,5330,5330,5330,5330,0
20250319,175900,38793170,5330,5330,5330,5330,0
20250319,175800,38793170,5330,5330,5330,5330,3745
20250319,175700,38793170,5330,5330,5330,5330,0
20250319,175600,38793170,5330,5330,5330,5330,0
20250319,175500,38793170,5330,5330,5330,5330,0
20250319,175400,38793170,5330,5330,5330,5330,0
20250319,175300,38793170,5330,5330,5330,5330,0
20250319,175200,38793170,5330,5330,5330,5330,0
20250319,175100,38793170,5330,5330,5330,5330,0
20250319,175000,38793170,5330,5330,5330,5330,0
20250319,174900,38793170,5330,5330,5330,5330,0
20250319,174800,38793170,5330,5330,5330,5330,0
20250319,174700,38793170,5330,5330,5330,5330,0
20250319,174600,38793170,5330,5330,5330,5330,0
20250319,174500,38793170,5330,5330,5330,5330,0
20250319,174400,38793170,5330,5330,5330,5330,0
20250319,174300,38793170,5330,5330,5330,5330,0
20250319,174200,38793170,5330,5330,5330,5330,0
20250319,174100,38793170,5330,5330,5330,5330,0
20250319,174000,38793170,5330,5330,5330,5330,0
20250319,173900,38793170,5330,5330,5330,5330,0
20250319,173800,38793170,5330,5330,5330,5330,0
20250319,173700,38793170,5330,5330,5330,5330,0
20250319,173600,38793170,5330,5330,5330,5330,0
20250319,173500,38793170,5330,5330,5330,5330,0
20250319,173400,38793170,5330,5330,5330,5330,0
20250319,173300,38793170,5330,5330,5330,5330,0
20250319,173200,38793170,5330,5330,5330,5330,0
20250319,173100,38793170,5330,5330,5330,5330,0
20250319,173000,38793170,5330,5330,5330,5330,0
20250319,172900,38793170,5330,5330,5330,5330,0
20250319,172800,38793170,5330,5330,5330,5330,3745
20250319,172700,38793170,5330,5330,5330,5330,0
20250319,172600,38793170,5330,5330,5330,5330,0
20250319,172500,38793170,5330,5330,5330,5330,0
20250319,172400,38793170,5330,5330,5330,5330,0
20250319,172300,38793170,5330,5330,5330,5330,0
20250319,172200,38793170,5330,5330,5330,5330,0
20250319,172100,38793170,5330,5330,5330,5330,0
20250319,172000,38793170,5330,5330,5330,5330,0
20250319,171900,38793170,5330,5330,5330,5330,0
20250319,171800,38793170,5330,5330,5330,5330,0
20250319,171700,38793170,5330,5330,5330,5330,0
20250319,171600,38793170,5330,5330,5330,5330,0
20250319,171500,38793170,5330,5330,5330,5330,0
20250319,171400,38793170,5330,5330,5330,5330,0
20250319,171300,38793170,5330,5330,5330,5330,0
20250319,171200,38793170,5330,5330,5330,5330,0
20250319,171100,38793170,5330,5330,5330,5330,0
20250319,171000,38793170,5330,5330,5330,5330,0
20250319,170900,38793170,5330,5330,5330,5330,0
20250319,170800,38793170,5330,5330,5330,5330,0
20250319,170700,38793170,5330,5330,5330,5330,0
20250319,170600,38793170,5330,5330,5330,5330,0
20250319,170500,38793170,5330,5330,5330,5330,0
20250319,170400,38793170,5330,5330,5330,5330,0
20250319,170300,38793170,5330,5330,5330,5330,0
20250319,170200,38793170,5330,5330,5330,5330,0
20250319,170100,38793170,5330,5330,5330,5330,0
20250319,170000,38793170,5330,5330,5330,5330,0
20250319,165900,38793170,5330,5330,5330,5330,0
20250319,165800,38793170,5330,5330,5330,5330,3745
20250319,165700,38793170,5330,5330,5330,5330,0
20250319,165600,38793170,5330,5330,5330,5330,0
20250319,165500,38793170,5330,5330,5330,5330,0
20250319,165400,38793170,5330,5330,5330,5330,0
20250319,165300,38793170,5330,5330,5330,5330,0
20250319,165200,38793170,5330,5330,5330,5330,0
20250319,165100,38793170,5330,5330,5330,5330,0
20250319,165000,38793170,5330,5330,5330,5330,0
20250319,164900,38793170,5330,5330,5330,5330,0
20250319,164800,38793170,5330,5330,5330,5330,0
20250319,164700,38793170,5330,5330,5330,5330,0
20250319,164600,38793170,5330,5330,5330,5330,0
20250319,164500,38793170,5330,5330,5330,5330,0
20250319,164400,38793170,5330,5330,5330,5330,0
20250319,164300,38793170,5330,5330,5330,5330,0
20250319,164200,38793170,5330,5330,5330,5330,0
20250319,164100,38793170,5330,5330,5330,5330,0
20250319,164000,38793170,5330,5330,5330,5330,0
20250319,163900,38793170,5330,5330,5330,5330,0
20250319,163800,38793170,5330,5330,5330,5330,0
20250319,163700,38793170,5330,5330,5330,5330,0
20250319,163600,38793170,5330,5330,5330,5330,0
20250319,163500,38793170,5330,5330,5330,5330,0
20250319,163400,38793170,5330,5330,5330,5330,0
20250319,163300,38793170,5330,5330,5330,5330,0
20250319,163200,38793170,5330,5330,5330,5330,0
20250319,163100,38793170,5330,5330,5330,5330,0
20250319,163000,38793170,5330,5330,5330,5330,0
20250319,162900,38793170,5330,5330,5330,5330,0
20250319,162800,38793170,5330,5330,5330,5330,3745
20250319,162700,38793170,5330,5330,5330,5330,0
20250319,162600,38793170,5330,5330,5330,5330,0
20250319,162500,38793170,5330,5330,5330,5330,0
20250319,162400,38793170,5330,5330,5330,5330,0
20250319,162300,38793170,5330,5330,5330,5330,0
20250319,162200,38793170,5330,5330,5330,5330,0
20250319,162100,38793170,5330,5330,5330,5330,0
20250319,162000,38793170,5330,5330,5330,5330,0
20250319,161900,38793170,5330,5330,5330,5330,0
20250319,161800,38793170,5330,5330,5330,5330,0
20250319,161700,38793170,5330,5330,5330,5330,0
20250319,161600,38793170,5330,5330,5330,5330,0
20250319,161500,38793170,5330,5330,5330,5330,0
20250319,161400,38793170,5330,5330,5330,5330,0
20250319,161300,38793170,5330,5330,5330,5330,0
20250319,161200,38793170,5330,5330,5330,5330,0
20250319,161100,38793170,5330,5330,5330,5330,0
20250319,161000,38793170,5330,5330,5330,5330,0
20250319,160900,38793170,5330,5330,5330,5330,0
20250319,160800,38793170,5330,5330,5330,5330,0
20250319,160700,38793170,5330,5330,5330,5330,0
20250319,160600,38793170,5330,5330,5330,5330,0
20250319,160500,38793170,5330,5330,5330,5330,0
20250319,160400,38793170,5330,5330,5330,5330,0
20250319,160300,38793170,5330,5330,5330,5330,0
20250319,160200,38793170,5330,5330,5330,5330,0
20250319,160100,38793170,5330,5330,5330,5330,0
20250319,160000,38793170,5330,5330,5330,5330,0
20250319,155900,38793170,5330,5330,5330,5330,0
20250319,155800,38793170,5330,5330,5330,5330,3745
20250319,155700,38793170,5330,5330,5330,5330,0
20250319,155600,38793170,5330,5330,5330,5330,0
20250319,155500,38793170,5330,5330,5330,5330,0
20250319,155400,38793170,5330,5330,5330,5330,0
20250319,155300,38793170,5330,5330,5330,5330,0
20250319,155200,38793170,5330,5330,5330,5330,0
20250319,155100,38793170,5330,5330,5330,5330,0
20250319,155000,38793170,5330,5330,5330,5330,0
20250319,154900,38793170,5330,5330,5330,5330,0
20250319,154800,38793170,5330,5330,5330,5330,0
20250319,154700,38793170,5330,5330,5330,5330,0
20250319,154600,38793170,5330,5330,5330,5330,0
20250319,154500,38793170,5330,5330,5330,5330,0
20250319,154400,38793170,5330,5330,5330,5330,0
20250319,154300,38793170,5330,5330,5330,5330,0
20250319,154200,38793170,5330,5330,5330,5330,0
20250319,154100,38793170,5330,5330,5330,5330,0
20250319,154000,38793170,5330,5330,5330,5330,0
20250319,153900,38793170,5330,5330,5330,5330,0
20250319,153800,38793170,5330,5330,5330,5330,0
20250319,153700,38793170,5330,5330,5330,5330,0
20250319,153600,38793170,5330,5330,5330,5330,0
20250319,153500,38793170,5330,5330,5330,5330,0
20250319,153400,38793170,5330,5330,5330,5330,0
20250319,153300,38793170,5330,5330,5330,5330,0
20250319,153200,38793170,5330,5330,5330,5330,0
20250319,153100,38793170,5330,5330,5330,5330,0
20250319,153000,38793170,5330,5330,5330,5330,3745
20250319,152900,18832320,5310,5310,5310,5310,0
20250319,152800,18832320,5310,5310,5310,5310,0
20250319,152700,18832320,5310,5310,5310,5310,0
20250319,152600,18832320,5310,5310,5310,5310,0
20250319,152500,18832320,5310,5310,5310,5310,0
20250319,152400,18832320,5310,5310,5310,5310,0
20250319,152300,18832320,5310,5310,5310,5310,0
20250319,152200,18832320,5310,5310,5310,5310,0
20250319,152100,18832320,5310,5310,5310,5310,0
20250319,152000,18832320,5310,5310,5310,5310,0
20250319,151900,18832320,5310,5300,5310,5300,141
20250319,151800,18084240,5300,5290,5310,5290,449
20250319,151700,15704830,5290,5290,5290,5290,149
20250319,151600,14916620,5300,5290,5300,5280,211
20250319,151500,13802090,5300,5300,5300,5300,33
20250319,151400,13627190,5300,5300,5300,5300,11
20250319,151300,13568890,5300,5290,5300,5290,71
20250319,151200,13192660,5290,5300,5300,5290,232
20250319,151100,11965050,5300,5290,5300,5290,169
20250319,151000,11070360,5290,5260,5290,5260,551
20250319,150900,8167180,5260,5260,5260,5260,0
20250319,150800,8167180,5260,5260,5260,5260,0
20250319,150700,8167180,5260,5260,5260,5260,0
20250319,150600,8167180,5260,5260,5260,5260,0
20250319,150500,8167180,5260,5260,5260,5260,0
20250319,150400,8167180,5260,5260,5260,5260,0
20250319,150300,8167180,5260,5260,5260,5260,0
20250319,150200,8167180,5260,5260,5260,5260,0
20250319,150100,8167180,5260,5260,5260,5260,0
20250319,150000,8167180,5260,5260,5260,5260,0
20250319,145900,8167180,5260,5260,5260,5260,0
20250319,145800,8167180,5260,5260,5260,5260,0
20250319,145700,8167180,5260,5260,5260,5260,0
20250319,145600,8167180,5260,5260,5260,5260,0
20250319,145500,8167180,5260,5260,5260,5260,0
20250319,145400,8167180,5260,5260,5260,5260,0
20250319,145300,8167180,5260,5260,5260,5260,0
20250319,145200,8167180,5260,5260,5260,5260,0
20250319,145100,8167180,5260,5260,5260,5260,0
20250319,145000,8167180,5260,5260,5260,5260,0
20250319,144900,8167180,5260,5260,5260,5260,34
20250319,144800,7988340,5260,5260,5260,5260,0
20250319,144700,7988340,5260,5260,5260,5260,0
20250319,144600,7988340,5260,5260,5260,5260,0
20250319,144500,7988340,5260,5260,5260,5260,1
20250319,144400,7983080,5260,5260,5260,5260,0
20250319,144300,7983080,5260,5260,5260,5260,0
20250319,144200,7983080,5260,5260,5260,5260,0
20250319,144100,7983080,5260,5260,5260,5260,0
20250319,144000,7983080,5260,5260,5260,5260,0
20250319,143900,7983080,5260,5260,5260,5260,0
20250319,143800,7983080,5260,5260,5260,5260,0
20250319,143700,7983080,5260,5260,5260,5260,0
20250319,143600,7983080,5260,5260,5260,5260,0
20250319,143500,7983080,5260,5260,5260,5260,0
20250319,143400,7983080,5260,5260,5260,5260,0
20250319,143300,7983080,5260,5260,5260,5260,0
20250319,143200,7983080,5260,5260,5260,5260,0
20250319,143100,7983080,5260,5260,5260,5260,0
20250319,143000,7983080,5260,5260,5260,5260,12
20250319,142900,7919960,5260,5260,5260,5260,1
20250319,142800,7914700,5260,5260,5260,5260,0
20250319,142700,7914700,5260,5260,5260,5260,0
20250319,142600,7914700,5260,5260,5260,5260,0
20250319,142500,7914700,5260,5260,5260,5260,0
20250319,142400,7914700,5260,5260,5260,5260,0
20250319,142300,7914700,5260,5260,5260,5260,0
20250319,142200,7914700,5260,5260,5260,5260,0
20250319,142100,7914700,5260,5260,5260,5260,0
20250319,142000,7914700,5260,5260,5260,5260,0
20250319,141900,7914700,5260,5260,5260,5260,0
20250319,141800,7914700,5260,5260,5260,5260,0
20250319,141700,7914700,5260,5260,5260,5260,0
20250319,141600,7914700,5260,5260,5260,5260,0
20250319,141500,7914700,5260,5260,5260,5260,0
20250319,141400,7914700,5260,5260,5260,5260,0
20250319,141300,7914700,5260,5260,5260,5260,0
20250319,141200,7914700,5260,5260,5260,5260,0
20250319,141100,7914700,5260,5260,5260,5260,0
20250319,141000,7914700,5260,5250,5260,5250,31
20250319,140900,7751940,5250,5250,5250,5250,0
20250319,140800,7751940,5250,5250,5250,5250,0
20250319,140700,7751940,5250,5250,5250,5250,0
20250319,140600,7751940,5250,5250,5250,5250,0
20250319,140500,7751940,5250,5250,5250,5250,0
20250319,140400,7751940,5250,5250,5250,5250,0
20250319,140300,7751940,5250,5250,5250,5250,0
20250319,140200,7751940,5250,5250,5250,5250,0
20250319,140100,7751940,5250,5250,5250,5250,0
20250319,140000,7751940,5250,5250,5250,5250,0
20250319,135900,7751940,5250,5250,5250,5250,0
20250319,135800,7751940,5250,5250,5250,5250,0
20250319,135700,7751940,5250,5250,5250,5250,0
20250319,135600,7751940,5250,5250,5250,5250,0
20250319,135500,7751940,5250,5250,5250,5250,0
20250319,135400,7751940,5250,5250,5250,5250,0
20250319,135300,7751940,5250,5250,5250,5250,0
20250319,135200,7751940,5250,5250,5250,5250,0
20250319,135100,7751940,5250,5250,5250,5250,0
20250319,135000,7751940,5250,5250,5250,5250,0
20250319,134900,7751940,5250,5250,5250,5250,0
20250319,134800,7751940,5250,5250,5250,5250,0
20250319,134700,7751940,5250,5250,5250,5250,0
20250319,134600,7751940,5250,5250,5250,5250,0
20250319,134500,7751940,5250,5250,5250,5250,0
20250319,134400,7751940,5250,5250,5250,5250,0
20250319,134300,7751940,5250,5250,5250,5250,0
20250319,134200,7751940,5250,5250,5250,5250,0
20250319,134100,7751940,5250,5250,5250,5250,0
20250319,134000,7751940,5250,5250,5250,5250,0
20250319,133900,7751940,5250,5250,5250,5250,0
20250319,133800,7751940,5250,5250,5250,5250,0
20250319,133700,7751940,5250,5250,5250,5250,0
20250319,133600,7751940,5250,5260,5260,5250,165
20250319,133500,6884690,5260,5260,5260,5260,0
20250319,133400,6884690,5260,5260,5260,5260,0
20250319,133300,6884690,5260,5260,5260,5260,0
20250319,133200,6884690,5260,5260,5260,5260,0
20250319,133100,6884690,5260,5260,5260,5260,0
20250319,133000,6884690,5260,5260,5260,5260,0
20250319,132900,6884690,5260,5260,5260,5260,0
20250319,132800,6884690,5260,5260,5260,5260,1
20250319,132700,6879430,5260,5260,5260,5260,0
20250319,132600,6879430,5260,5260,5260,5260,0
20250319,132500,6879430,5260,5260,5260,5260,0
20250319,132400,6879430,5260,5260,5260,5260,0
20250319,132300,6879430,5260,5260,5260,5260,0
20250319,132200,6879430,5260,5260,5260,5260,0
20250319,132100,6879430,5260,5260,5260,5260,0
20250319,132000,6879430,5260,5260,5260,5260,0
20250319,131900,6879430,5260,5260,5260,5260,0
20250319,131800,6879430,5260,5260,5260,5260,0
20250319,131700,6879430,5260,5260,5260,5260,0
20250319,131600,6879430,5260,5260,5260,5260,0
20250319,131500,6879430,5260,5260,5260,5260,0
20250319,131400,6879430,5260,5260,5260,5260,0
20250319,131300,6879430,5260,5260,5260,5260,0
20250319,131200,6879430,5260,5260,5260,5260,0
20250319,131100,6879430,5260,5260,5260,5260,0
20250319,131000,6879430,5260,5260,5260,5260,0
20250319,130900,6879430,5260,5260,5260,5260,0
20250319,130800,6879430,5260,5260,5260,5260,0
20250319,130700,6879430,5260,5260,5260,5260,0
20250319,130600,6879430,5260,5260,5260,5260,0
20250319,130500,6879430,5260,5260,5260,5260,0
20250319,130400,6879430,5260,5260,5260,5260,0
20250319,130300,6879430,5260,5260,5260,5260,0
20250319,130200,6879430,5260,5260,5260,5260,0
20250319,130100,6879430,5260,5260,5260,5260,0
20250319,130000,6879430,5260,5260,5260,5260,3
20250319,125900,6863650,5260,5260,5260,5260,0
20250319,125800,6863650,5260,5260,5260,5260,0
20250319,125700,6863650,5260,5260,5260,5260,0
20250319,125600,6863650,5260,5260,5260,5260,1
20250319,125500,6858390,5260,5260,5260,5260,0
20250319,125400,6858390,5260,5260,5260,5260,0
20250319,125300,6858390,5260,5260,5260,5260,0
20250319,125200,6858390,5260,5260,5260,5260,0
20250319,125100,6858390,5260,5260,5260,5260,0
20250319,125000,6858390,5260,5260,5260,5260,0
20250319,124900,6858390,5260,5260,5260,5260,0
20250319,124800,6858390,5260,5260,5260,5260,0
20250319,124700,6858390,5260,5260,5260,5260,0
20250319,124600,6858390,5260,5260,5260,5260,0
20250319,124500,6858390,5260,5260,5260,5260,0
20250319,124400,6858390,5260,5260,5260,5260,0
20250319,124300,6858390,5260,5260,5260,5260,0
20250319,124200,6858390,5260,5260,5260,5260,0
20250319,124100,6858390,5260,5260,5260,5260,0
20250319,124000,6858390,5260,5260,5260,5260,0
20250319,123900,6858390,5260,5260,5260,5260,0
20250319,123800,6858390,5260,5260,5260,5260,0
20250319,123700,6858390,5260,5260,5260,5260,15
20250319,123600,6779490,5260,5260,5260,5260,57
20250319,123500,6479670,5260,5260,5260,5260,0
20250319,123400,6479670,5260,5260,5260,5260,0
20250319,123300,6479670,5260,5260,5260,5260,0
20250319,123200,6479670,5260,5260,5260,5260,0
20250319,123100,6479670,5260,5260,5260,5260,0
20250319,123000,6479670,5260,5260,5260,5260,0
20250319,122900,6479670,5260,5260,5260,5260,0
20250319,122800,6479670,5260,5260,5260,5260,0
20250319,122700,6479670,5260,5260,5260,5260,0
20250319,122600,6479670,5260,5260,5260,5260,12
20250319,122500,6416550,5260,5260,5260,5260,7
20250319,122400,6379730,5260,5260,5260,5260,0
20250319,122300,6379730,5260,5260,5260,5260,0
20250319,122200,6379730,5260,5260,5260,5260,0
20250319,122100,6379730,5260,5260,5260,5260,0
20250319,122000,6379730,5260,5260,5260,5260,0
20250319,121900,6379730,5260,5260,5260,5260,0
20250319,121800,6379730,5260,5260,5260,5260,0
20250319,121700,6379730,5260,5260,5260,5260,103
20250319,121600,5837950,5250,5250,5250,5250,0
20250319,121500,5837950,5250,5250,5250,5250,0
20250319,121400,5837950,5250,5250,5250,5250,0
20250319,121300,5837950,5250,5250,5250,5250,0
20250319,121200,5837950,5250,5250,5250,5250,0
20250319,121100,5837950,5250,5250,5250,5250,0
20250319,121000,5837950,5250,5250,5250,5250,0
20250319,120900,5837950,5250,5250,5250,5250,0
20250319,120800,5837950,5250,5250,5250,5250,0
20250319,120700,5837950,5250,5250,5250,5250,0
20250319,120600,5837950,5250,5250,5250,5250,0
20250319,120500,5837950,5250,5250,5250,5250,0
20250319,120400,5837950,5250,5250,5250,5250,0
20250319,120300,5837950,5250,5250,5250,5250,0
20250319,120200,5837950,5250,5250,5250,5250,0
20250319,120100,5837950,5250,5250,5250,5250,1
20250319,120000,5832700,5260,5260,5260,5260,0
20250319,115900,5832700,5260,5260,5260,5260,0
20250319,115800,5832700,5260,5260,5260,5260,0
20250319,115700,5832700,5260,5260,5260,5260,0
20250319,115600,5832700,5260,5260,5260,5260,0
20250319,115500,5832700,5260,5260,5260,5260,0
20250319,115400,5832700,5260,5260,5260,5260,0
20250319,115300,5832700,5260,5260,5260,5260,0
20250319,115200,5832700,5260,5260,5260,5260,0
20250319,115100,5832700,5260,5260,5260,5260,0
20250319,115000,5832700,5260,5260,5260,5260,0
20250319,114900,5832700,5260,5260,5260,5260,0
20250319,114800,5832700,5260,5260,5260,5260,0
20250319,114700,5832700,5260,5260,5260,5260,103
20250319,114600,5290920,5260,5260,5260,5260,0
20250319,114500,5290920,5260,5260,5260,5260,0
20250319,114400,5290920,5260,5260,5260,5260,0
20250319,114300,5290920,5260,5260,5260,5260,0
20250319,114200,5290920,5260,5260,5260,5260,1
20250319,114100,5285660,5250,5250,5250,5250,0
20250319,114000,5285660,5250,5250,5250,5250,0
20250319,113900,5285660,5250,5250,5250,5250,0
20250319,113800,5285660,5250,5250,5250,5250,0
20250319,113700,5285660,5250,5250,5250,5250,0
20250319,113600,5285660,5250,5250,5250,5250,0
20250319,113500,5285660,5250,5250,5250,5250,0
20250319,113400,5285660,5250,5250,5250,5250,0
20250319,113300,5285660,5250,5250,5250,5250,0
20250319,113200,5285660,5250,5250,5250,5250,0
20250319,113100,5285660,5250,5250,5250,5250,0
20250319,113000,5285660,5250,5250,5250,5250,0
20250319,112900,5285660,5250,5250,5250,5250,0
20250319,112800,5285660,5250,5250,5250,5250,0
20250319,112700,5285660,5250,5250,5250,5250,0
20250319,112600,5285660,5250,5250,5250,5250,0
20250319,112500,5285660,5250,5250,5250,5250,0
20250319,112400,5285660,5250,5250,5250,5250,0
20250319,112300,5285660,5250,5250,5250,5250,0
20250319,112200,5285660,5250,5250,5250,5250,0
20250319,112100,5285660,5250,5250,5250,5250,0
20250319,112000,5285660,5250,5250,5250,5250,0
20250319,111900,5285660,5250,5250,5250,5250,0
20250319,111800,5285660,5250,5250,5250,5250,0
20250319,111700,5285660,5250,5250,5250,5250,0
20250319,111600,5285660,5250,5250,5250,5250,0
20250319,111500,5285660,5250,5250,5250,5250,0
20250319,111400,5285660,5250,5250,5250,5250,0
20250319,111300,5285660,5250,5250,5250,5250,10
20250319,111200,5233160,5260,5260,5260,5260,0
20250319,111100,5233160,5260,5260,5260,5260,0
20250319,111000,5233160,5260,5260,5260,5260,0
20250319,110900,5233160,5260,5260,5260,5260,0
20250319,110800,5233160,5260,5260,5260,5260,0
20250319,110700,5233160,5260,5260,5260,5260,0
20250319,110600,5233160,5260,5260,5260,5260,0
20250319,110500,5233160,5260,5260,5260,5260,0
20250319,110400,5233160,5260,5260,5260,5260,0
20250319,110300,5233160,5260,5260,5260,5260,0
20250319,110200,5233160,5260,5260,5260,5260,0
20250319,110100,5233160,5260,5260,5260,5260,0
20250319,110000,5233160,5260,5260,5260,5260,0
20250319,105900,5233160,5260,5260,5260,5260,0
20250319,105800,5233160,5260,5260,5260,5260,0
20250319,105700,5233160,5260,5260,5260,5260,0
20250319,105600,5233160,5260,5260,5260,5260,0
20250319,105500,5233160,5260,5260,5260,5260,0
20250319,105400,5233160,5260,5260,5260,5260,2
20250319,105300,5222640,5250,5250,5250,5250,0
20250319,105200,5222640,5250,5250,5250,5250,0
20250319,105100,5222640,5250,5250,5250,5250,0
20250319,105000,5222640,5250,5250,5250,5250,0
20250319,104900,5222640,5250,5250,5250,5250,0
20250319,104800,5222640,5250,5250,5250,5250,400
20250319,104700,3122640,5260,5260,5260,5260,0
20250319,104600,3122640,5260,5260,5260,5260,0
20250319,104500,3122640,5260,5260,5260,5260,0
20250319,104400,3122640,5260,5260,5260,5260,0
20250319,104300,3122640,5260,5260,5260,5260,0
20250319,104200,3122640,5260,5260,5260,5260,0
20250319,104100,3122640,5260,5260,5260,5260,0
20250319,104000,3122640,5260,5260,5260,5260,6
20250319,103900,3091080,5260,5260,5260,5260,0
20250319,103800,3091080,5260,5260,5260,5260,0
20250319,103700,3091080,5260,5260,5260,5260,1
20250319,103600,3085820,5250,5250,5250,5250,0
20250319,103500,3085820,5250,5250,5250,5250,1
20250319,103400,3080570,5260,5260,5260,5260,0
20250319,103300,3080570,5260,5260,5260,5260,76
20250319,103200,2680810,5260,5260,5260,5260,0
20250319,103100,2680810,5260,5260,5260,5260,2
20250319,103000,2670290,5260,5260,5260,5260,0
20250319,102900,2670290,5260,5260,5260,5260,0
20250319,102800,2670290,5260,5260,5260,5260,0
20250319,102700,2670290,5260,5260,5260,5260,0
20250319,102600,2670290,5260,5260,5260,5260,0
20250319,102500,2670290,5260,5260,5260,5260,0
20250319,102400,2670290,5260,5260,5260,5260,0
20250319,102300,2670290,5260,5260,5260,5260,0
20250319,102200,2670290,5260,5260,5260,5260,0
20250319,102100,2670290,5260,5260,5260,5260,0
20250319,102000,2670290,5260,5260,5260,5260,0
20250319,101900,2670290,5260,5260,5260,5260,0
20250319,101800,2670290,5260,5260,5260,5260,0
20250319,101700,2670290,5260,5260,5260,5260,1
20250319,101600,2665030,5250,5250,5250,5250,0
20250319,101500,2665030,5250,5250,5250,5250,0
20250319,101400,2665030,5250,5250,5250,5250,4
20250319,101300,2644030,5260,5260,5260,5260,1
20250319,101200,2638770,5260,5260,5260,5260,0
20250319,101100,2638770,5260,5260,5260,5260,0
20250319,101000,2638770,5260,5260,5260,5260,3
20250319,100900,2622990,5260,5260,5260,5260,0
20250319,100800,2622990,5260,5260,5260,5260,0
20250319,100700,2622990,5260,5260,5260,5260,0
20250319,100600,2622990,5260,5260,5260,5260,0
20250319,100500,2622990,5260,5260,5260,5260,62
20250319,100400,2296870,5260,5260,5260,5260,0
20250319,100300,2296870,5260,5260,5260,5260,0
20250319,100200,2296870,5260,5260,5260,5260,0
20250319,100100,2296870,5260,5260,5260,5260,0
20250319,100000,2296870,5260,5260,5260,5260,0
20250319,095900,2296870,5260,5260,5260,5260,50
20250319,095800,2033870,5260,5260,5260,5260,6
20250319,095700,2002310,5260,5260,5260,5260,0
20250319,095600,2002310,5260,5260,5260,5260,0
20250319,095500,2002310,5260,5260,5260,5260,0
20250319,095400,2002310,5260,5260,5260,5260,0
20250319,095300,2002310,5260,5260,5260,5260,0
20250319,095200,2002310,5260,5260,5260,5260,0
20250319,095100,2002310,5260,5260,5260,5260,0
20250319,095000,2002310,5260,5260,5260,5260,0
20250319,094900,2002310,5260,5260,5260,5260,0
20250319,094800,2002310,5260,5260,5260,5260,0
20250319,094700,2002310,5260,5260,5260,5260,0
20250319,094600,2002310,5260,5260,5260,5260,0
20250319,094500,2002310,5260,5260,5260,5260,1
20250319,094400,1997050,5250,5250,5250,5250,0
20250319,094300,1997050,5250,5250,5250,5250,0
20250319,094200,1997050,5250,5250,5250,5250,0
20250319,094100,1997050,5250,5250,5250,5250,0
20250319,094000,1997050,5250,5250,5250,5250,0
20250319,093900,1997050,5250,5250,5250,5250,0
20250319,093800,1997050,5250,5250,5250,5250,0
20250319,093700,1997050,5250,5250,5250,5250,0
20250319,093600,1997050,5250,5250,5250,5250,0
20250319,093500,1997050,5250,5250,5250,5250,0
20250319,093400,1997050,5250,5250,5250,5250,0
20250319,093300,1997050,5250,5250,5250,5250,0
20250319,093200,1997050,5250,5250,5250,5250,0
20250319,093100,1997050,5250,5250,5250,5250,0
20250319,093000,1997050,5250,5250,5250,5250,0
20250319,092900,1997050,5250,5250,5250,5250,0
20250319,092800,1997050,5250,5250,5250,5250,0
20250319,092700,1997050,5250,5250,5250,5250,0
20250319,092600,1997050,5250,5250,5250,5250,0
20250319,092500,1997050,5250,5250,5250,5250,1
20250319,092400,1991800,5250,5250,5250,5250,0
20250319,092300,1991800,5250,5250,5250,5250,0
20250319,092200,1991800,5250,5250,5250,5250,0
20250319,092100,1991800,5250,5250,5250,5250,0
20250319,092000,1991800,5250,5250,5250,5250,0
20250319,091900,1991800,5250,5250,5250,5250,0
20250319,091800,1991800,5250,5250,5250,5250,0
20250319,091700,1991800,5250,5250,5250,5250,0
20250319,091600,1991800,5250,5250,5250,5250,0
20250319,091500,1991800,5250,5250,5250,5250,0
20250319,091400,1991800,5250,5250,5250,5250,0
20250319,091300,1991800,5250,5250,5250,5250,2
20250319,091200,1981300,5250,5250,5250,5250,0
20250319,091100,1981300,5250,5250,5250,5250,58
20250319,091000,1676800,5240,5240,5240,5240,0
20250319,090900,1676800,5240,5240,5240,5240,0
20250319,090800,1676800,5240,5240,5240,5240,0
20250319,090700,1676800,5240,5240,5240,5240,0
20250319,090600,1676800,5240,5240,5240,5240,0
20250319,090500,1676800,5240,5240,5240,5240,0
20250319,090400,1676800,5240,5240,5240,5240,0
20250319,090300,1676800,5240,5240,5240,5240,0
20250319,090200,1676800,5240,5240,5240,5240,36
20250319,090100,1488160,5240,5240,5240,5240,5
20250319,090000,1461960,5240,5240,5240,5240,279