KissMeData/080010/min/candle-20250326.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250326,195400,27419325,5440,5440,5440,5440,198
20250326,195300,27419325,5440,5440,5440,5440,0
20250326,195200,27419325,5440,5440,5440,5440,0
20250326,195100,27419325,5440,5440,5440,5440,0
20250326,195000,27419325,5440,5440,5440,5440,0
20250326,194900,27419325,5440,5440,5440,5440,0
20250326,194800,27419325,5440,5440,5440,5440,0
20250326,194700,27419325,5440,5440,5440,5440,0
20250326,194600,27419325,5440,5440,5440,5440,0
20250326,194500,27419325,5440,5440,5440,5440,0
20250326,194400,27419325,5440,5440,5440,5440,0
20250326,194300,27419325,5440,5440,5440,5440,0
20250326,194200,27419325,5440,5440,5440,5440,0
20250326,194100,27419325,5440,5440,5440,5440,0
20250326,194000,27419325,5440,5440,5440,5440,0
20250326,193900,27419325,5440,5440,5440,5440,0
20250326,193800,27419325,5440,5440,5440,5440,0
20250326,193700,27419325,5440,5440,5440,5440,0
20250326,193600,27419325,5440,5440,5440,5440,0
20250326,193500,27419325,5440,5440,5440,5440,0
20250326,193400,27419325,5440,5440,5440,5440,0
20250326,193300,27419325,5440,5440,5440,5440,0
20250326,193200,27419325,5440,5440,5440,5440,0
20250326,193100,27419325,5440,5440,5440,5440,0
20250326,193000,27419325,5440,5440,5440,5440,0
20250326,192900,27419325,5440,5440,5440,5440,0
20250326,192800,27419325,5440,5440,5440,5440,0
20250326,192700,27419325,5440,5440,5440,5440,0
20250326,192600,27419325,5440,5440,5440,5440,0
20250326,192500,27419325,5440,5440,5440,5440,0
20250326,192400,27419325,5440,5440,5440,5440,198
20250326,192300,27419325,5440,5440,5440,5440,0
20250326,192200,27419325,5440,5440,5440,5440,0
20250326,192100,27419325,5440,5440,5440,5440,0
20250326,192000,27419325,5440,5440,5440,5440,0
20250326,191900,27419325,5440,5440,5440,5440,0
20250326,191800,27419325,5440,5440,5440,5440,0
20250326,191700,27419325,5440,5440,5440,5440,0
20250326,191600,27419325,5440,5440,5440,5440,0
20250326,191500,27419325,5440,5440,5440,5440,0
20250326,191400,27419325,5440,5440,5440,5440,0
20250326,191300,27419325,5440,5440,5440,5440,0
20250326,191200,27419325,5440,5440,5440,5440,0
20250326,191100,27419325,5440,5440,5440,5440,0
20250326,191000,27419325,5440,5440,5440,5440,0
20250326,190900,27419325,5440,5440,5440,5440,0
20250326,190800,27419325,5440,5440,5440,5440,0
20250326,190700,27419325,5440,5440,5440,5440,0
20250326,190600,27419325,5440,5440,5440,5440,0
20250326,190500,27419325,5440,5440,5440,5440,0
20250326,190400,27419325,5440,5440,5440,5440,0
20250326,190300,27419325,5440,5440,5440,5440,0
20250326,190200,27419325,5440,5440,5440,5440,0
20250326,190100,27419325,5440,5440,5440,5440,0
20250326,190000,27419325,5440,5440,5440,5440,0
20250326,185900,27419325,5440,5440,5440,5440,0
20250326,185800,27419325,5440,5440,5440,5440,0
20250326,185700,27419325,5440,5440,5440,5440,0
20250326,185600,27419325,5440,5440,5440,5440,0
20250326,185500,27419325,5440,5440,5440,5440,0
20250326,185400,27419325,5440,5440,5440,5440,198
20250326,185300,27419325,5440,5440,5440,5440,0
20250326,185200,27419325,5440,5440,5440,5440,0
20250326,185100,27419325,5440,5440,5440,5440,0
20250326,185000,27419325,5440,5440,5440,5440,0
20250326,184900,27419325,5440,5440,5440,5440,0
20250326,184800,27419325,5440,5440,5440,5440,0
20250326,184700,27419325,5440,5440,5440,5440,0
20250326,184600,27419325,5440,5440,5440,5440,0
20250326,184500,27419325,5440,5440,5440,5440,0
20250326,184400,27419325,5440,5440,5440,5440,0
20250326,184300,27419325,5440,5440,5440,5440,0
20250326,184200,27419325,5440,5440,5440,5440,0
20250326,184100,27419325,5440,5440,5440,5440,0
20250326,184000,27419325,5440,5440,5440,5440,0
20250326,183900,27419325,5440,5440,5440,5440,0
20250326,183800,27419325,5440,5440,5440,5440,0
20250326,183700,27419325,5440,5440,5440,5440,0
20250326,183600,27419325,5440,5440,5440,5440,0
20250326,183500,27419325,5440,5440,5440,5440,0
20250326,183400,27419325,5440,5440,5440,5440,0
20250326,183300,27419325,5440,5440,5440,5440,0
20250326,183200,27419325,5440,5440,5440,5440,0
20250326,183100,27419325,5440,5440,5440,5440,0
20250326,183000,27419325,5440,5440,5440,5440,0
20250326,182900,27419325,5440,5440,5440,5440,0
20250326,182800,27419325,5440,5440,5440,5440,0
20250326,182700,27419325,5440,5440,5440,5440,0
20250326,182600,27419325,5440,5440,5440,5440,0
20250326,182500,27419325,5440,5440,5440,5440,0
20250326,182400,27419325,5440,5440,5440,5440,198
20250326,182300,27419325,5440,5440,5440,5440,0
20250326,182200,27419325,5440,5440,5440,5440,0
20250326,182100,27419325,5440,5440,5440,5440,0
20250326,182000,27419325,5440,5440,5440,5440,0
20250326,181900,27419325,5440,5440,5440,5440,0
20250326,181800,27419325,5440,5440,5440,5440,0
20250326,181700,27419325,5440,5440,5440,5440,0
20250326,181600,27419325,5440,5440,5440,5440,0
20250326,181500,27419325,5440,5440,5440,5440,0
20250326,181400,27419325,5440,5440,5440,5440,0
20250326,181300,27419325,5440,5440,5440,5440,0
20250326,181200,27419325,5440,5440,5440,5440,0
20250326,181100,27419325,5440,5440,5440,5440,0
20250326,181000,27419325,5440,5440,5440,5440,0
20250326,180900,27419325,5440,5440,5440,5440,0
20250326,180800,27419325,5440,5440,5440,5440,0
20250326,180700,27419325,5440,5440,5440,5440,0
20250326,180600,27419325,5440,5440,5440,5440,0
20250326,180500,27419325,5440,5440,5440,5440,0
20250326,180400,27419325,5440,5440,5440,5440,0
20250326,180300,27419325,5440,5440,5440,5440,0
20250326,180200,27419325,5440,5440,5440,5440,0
20250326,180100,27419325,5440,5440,5440,5440,0
20250326,180000,27419325,5440,5440,5440,5440,0
20250326,175900,27419325,5440,5440,5440,5440,0
20250326,175800,27419325,5440,5440,5440,5440,0
20250326,175700,27419325,5440,5440,5440,5440,0
20250326,175600,27419325,5440,5440,5440,5440,0
20250326,175500,27419325,5440,5440,5440,5440,0
20250326,175400,27419325,5440,5440,5440,5440,198
20250326,175300,27419325,5440,5440,5440,5440,0
20250326,175200,27419325,5440,5440,5440,5440,0
20250326,175100,27419325,5440,5440,5440,5440,0
20250326,175000,27419325,5440,5440,5440,5440,0
20250326,174900,27419325,5440,5440,5440,5440,0
20250326,174800,27419325,5440,5440,5440,5440,0
20250326,174700,27419325,5440,5440,5440,5440,0
20250326,174600,27419325,5440,5440,5440,5440,0
20250326,174500,27419325,5440,5440,5440,5440,0
20250326,174400,27419325,5440,5440,5440,5440,0
20250326,174300,27419325,5440,5440,5440,5440,0
20250326,174200,27419325,5440,5440,5440,5440,0
20250326,174100,27419325,5440,5440,5440,5440,0
20250326,174000,27419325,5440,5440,5440,5440,0
20250326,173900,27419325,5440,5440,5440,5440,0
20250326,173800,27419325,5440,5440,5440,5440,0
20250326,173700,27419325,5440,5440,5440,5440,0
20250326,173600,27419325,5440,5440,5440,5440,0
20250326,173500,27419325,5440,5440,5440,5440,0
20250326,173400,27419325,5440,5440,5440,5440,0
20250326,173300,27419325,5440,5440,5440,5440,0
20250326,173200,27419325,5440,5440,5440,5440,0
20250326,173100,27419325,5440,5440,5440,5440,0
20250326,173000,27419325,5440,5440,5440,5440,0
20250326,172900,27419325,5440,5440,5440,5440,0
20250326,172800,27419325,5440,5440,5440,5440,0
20250326,172700,27419325,5440,5440,5440,5440,0
20250326,172600,27419325,5440,5440,5440,5440,0
20250326,172500,27419325,5440,5440,5440,5440,0
20250326,172400,27419325,5440,5440,5440,5440,198
20250326,172300,27419325,5440,5440,5440,5440,0
20250326,172200,27419325,5440,5440,5440,5440,0
20250326,172100,27419325,5440,5440,5440,5440,0
20250326,172000,27419325,5440,5440,5440,5440,0
20250326,171900,27419325,5440,5440,5440,5440,0
20250326,171800,27419325,5440,5440,5440,5440,0
20250326,171700,27419325,5440,5440,5440,5440,0
20250326,171600,27419325,5440,5440,5440,5440,0
20250326,171500,27419325,5440,5440,5440,5440,0
20250326,171400,27419325,5440,5440,5440,5440,0
20250326,171300,27419325,5440,5440,5440,5440,0
20250326,171200,27419325,5440,5440,5440,5440,0
20250326,171100,27419325,5440,5440,5440,5440,0
20250326,171000,27419325,5440,5440,5440,5440,0
20250326,170900,27419325,5440,5440,5440,5440,0
20250326,170800,27419325,5440,5440,5440,5440,0
20250326,170700,27419325,5440,5440,5440,5440,0
20250326,170600,27419325,5440,5440,5440,5440,0
20250326,170500,27419325,5440,5440,5440,5440,0
20250326,170400,27419325,5440,5440,5440,5440,0
20250326,170300,27419325,5440,5440,5440,5440,0
20250326,170200,27419325,5440,5440,5440,5440,0
20250326,170100,27419325,5440,5440,5440,5440,0
20250326,170000,27419325,5440,5440,5440,5440,0
20250326,165900,27419325,5440,5440,5440,5440,0
20250326,165800,27419325,5440,5440,5440,5440,0
20250326,165700,27419325,5440,5440,5440,5440,0
20250326,165600,27419325,5440,5440,5440,5440,0
20250326,165500,27419325,5440,5440,5440,5440,0
20250326,165400,27419325,5440,5440,5440,5440,198
20250326,165300,27419325,5440,5440,5440,5440,0
20250326,165200,27419325,5440,5440,5440,5440,0
20250326,165100,27419325,5440,5440,5440,5440,0
20250326,165000,27419325,5440,5440,5440,5440,0
20250326,164900,27419325,5440,5440,5440,5440,0
20250326,164800,27419325,5440,5440,5440,5440,0
20250326,164700,27419325,5440,5440,5440,5440,0
20250326,164600,27419325,5440,5440,5440,5440,0
20250326,164500,27419325,5440,5440,5440,5440,0
20250326,164400,27419325,5440,5440,5440,5440,0
20250326,164300,27419325,5440,5440,5440,5440,0
20250326,164200,27419325,5440,5440,5440,5440,0
20250326,164100,27419325,5440,5440,5440,5440,0
20250326,164000,27419325,5440,5440,5440,5440,0
20250326,163900,27419325,5440,5440,5440,5440,0
20250326,163800,27419325,5440,5440,5440,5440,0
20250326,163700,27419325,5440,5440,5440,5440,0
20250326,163600,27419325,5440,5440,5440,5440,0
20250326,163500,27419325,5440,5440,5440,5440,0
20250326,163400,27419325,5440,5440,5440,5440,0
20250326,163300,27419325,5440,5440,5440,5440,0
20250326,163200,27419325,5440,5440,5440,5440,0
20250326,163100,27419325,5440,5440,5440,5440,0
20250326,163000,27419325,5440,5440,5440,5440,0
20250326,162900,27419325,5440,5440,5440,5440,0
20250326,162800,27419325,5440,5440,5440,5440,0
20250326,162700,27419325,5440,5440,5440,5440,0
20250326,162600,27419325,5440,5440,5440,5440,0
20250326,162500,27419325,5440,5440,5440,5440,0
20250326,162400,27419325,5440,5440,5440,5440,198
20250326,162300,27419325,5440,5440,5440,5440,0
20250326,162200,27419325,5440,5440,5440,5440,0
20250326,162100,27419325,5440,5440,5440,5440,0
20250326,162000,27419325,5440,5440,5440,5440,0
20250326,161900,27419325,5440,5440,5440,5440,0
20250326,161800,27419325,5440,5440,5440,5440,0
20250326,161700,27419325,5440,5440,5440,5440,0
20250326,161600,27419325,5440,5440,5440,5440,0
20250326,161500,27419325,5440,5440,5440,5440,0
20250326,161400,27419325,5440,5440,5440,5440,0
20250326,161300,27419325,5440,5440,5440,5440,0
20250326,161200,27419325,5440,5440,5440,5440,0
20250326,161100,27419325,5440,5440,5440,5440,0
20250326,161000,27419325,5440,5440,5440,5440,0
20250326,160900,27419325,5440,5440,5440,5440,0
20250326,160800,27419325,5440,5440,5440,5440,0
20250326,160700,27419325,5440,5440,5440,5440,0
20250326,160600,27419325,5440,5440,5440,5440,0
20250326,160500,27419325,5440,5440,5440,5440,0
20250326,160400,27419325,5440,5440,5440,5440,0
20250326,160300,27419325,5440,5440,5440,5440,0
20250326,160200,27419325,5440,5440,5440,5440,0
20250326,160100,27419325,5440,5440,5440,5440,0
20250326,160000,27419325,5440,5440,5440,5440,0
20250326,155900,27419325,5440,5440,5440,5440,0
20250326,155800,27419325,5440,5440,5440,5440,0
20250326,155700,27419325,5440,5440,5440,5440,0
20250326,155600,27419325,5440,5440,5440,5440,0
20250326,155500,27419325,5440,5440,5440,5440,0
20250326,155400,27419325,5440,5440,5440,5440,198
20250326,155300,27419325,5440,5440,5440,5440,0
20250326,155200,27419325,5440,5440,5440,5440,0
20250326,155100,27419325,5440,5440,5440,5440,0
20250326,155000,27419325,5440,5440,5440,5440,0
20250326,154900,27419325,5440,5440,5440,5440,0
20250326,154800,27419325,5440,5440,5440,5440,0
20250326,154700,27419325,5440,5440,5440,5440,0
20250326,154600,27419325,5440,5440,5440,5440,0
20250326,154500,27419325,5440,5440,5440,5440,0
20250326,154400,27419325,5440,5440,5440,5440,0
20250326,154300,27419325,5440,5440,5440,5440,0
20250326,154200,27419325,5440,5440,5440,5440,0
20250326,154100,27419325,5440,5440,5440,5440,0
20250326,154000,27419325,5440,5440,5440,5440,0
20250326,153900,27419325,5440,5440,5440,5440,0
20250326,153800,27419325,5440,5440,5440,5440,0
20250326,153700,27419325,5440,5440,5440,5440,0
20250326,153600,27419325,5440,5440,5440,5440,0
20250326,153500,27419325,5440,5440,5440,5440,0
20250326,153400,27419325,5440,5440,5440,5440,0
20250326,153300,27419325,5440,5440,5440,5440,0
20250326,153200,27419325,5440,5440,5440,5440,0
20250326,153100,27419325,5440,5440,5440,5440,0
20250326,153000,27419325,5440,5440,5440,5440,198
20250326,152900,26342205,5440,5440,5440,5440,0
20250326,152800,26342205,5440,5440,5440,5440,0
20250326,152700,26342205,5440,5440,5440,5440,0
20250326,152600,26342205,5440,5440,5440,5440,0
20250326,152500,26342205,5440,5440,5440,5440,0
20250326,152400,26342205,5440,5440,5440,5440,0
20250326,152300,26342205,5440,5440,5440,5440,0
20250326,152200,26342205,5440,5440,5440,5440,0
20250326,152100,26342205,5440,5440,5440,5440,0
20250326,152000,26342205,5440,5440,5440,5440,0
20250326,151900,26342205,5440,5440,5440,5440,10
20250326,151800,26287805,5430,5430,5430,5430,0
20250326,151700,26287805,5430,5430,5430,5430,0
20250326,151600,26287805,5430,5430,5430,5430,0
20250326,151500,26287805,5430,5430,5430,5430,0
20250326,151400,26287805,5430,5430,5430,5430,0
20250326,151300,26287805,5430,5430,5430,5430,15
20250326,151200,26206355,5430,5430,5430,5430,14
20250326,151100,26130335,5440,5440,5440,5440,0
20250326,151000,26130335,5440,5440,5440,5440,0
20250326,150900,26130335,5440,5440,5440,5440,0
20250326,150800,26130335,5440,5440,5440,5440,0
20250326,150700,26130335,5440,5440,5440,5440,0
20250326,150600,26130335,5440,5440,5440,5440,0
20250326,150500,26130335,5440,5440,5440,5440,0
20250326,150400,26130335,5440,5440,5440,5440,0
20250326,150300,26130335,5440,5440,5440,5440,0
20250326,150200,26130335,5440,5440,5440,5440,0
20250326,150100,26130335,5440,5440,5440,5440,0
20250326,150000,26130335,5440,5440,5440,5440,0
20250326,145900,26130335,5440,5440,5440,5440,1
20250326,145800,26124895,5430,5430,5430,5430,18
20250326,145700,26027155,5420,5420,5420,5420,0
20250326,145600,26027155,5420,5420,5420,5420,0
20250326,145500,26027155,5420,5420,5420,5420,0
20250326,145400,26027155,5420,5420,5420,5420,0
20250326,145300,26027155,5420,5420,5420,5420,1
20250326,145200,26021735,5440,5440,5440,5440,0
20250326,145100,26021735,5440,5440,5440,5440,0
20250326,145000,26021735,5440,5440,5440,5440,0
20250326,144900,26021735,5440,5440,5440,5440,0
20250326,144800,26021735,5440,5440,5440,5440,0
20250326,144700,26021735,5440,5440,5440,5440,0
20250326,144600,26021735,5440,5440,5440,5440,0
20250326,144500,26021735,5440,5440,5440,5440,0
20250326,144400,26021735,5440,5440,5440,5440,0
20250326,144300,26021735,5440,5440,5440,5440,0
20250326,144200,26021735,5440,5440,5440,5440,0
20250326,144100,26021735,5440,5440,5440,5440,0
20250326,144000,26021735,5440,5440,5440,5440,0
20250326,143900,26021735,5440,5440,5440,5440,0
20250326,143800,26021735,5440,5440,5440,5440,0
20250326,143700,26021735,5440,5440,5440,5440,0
20250326,143600,26021735,5440,5440,5440,5440,0
20250326,143500,26021735,5440,5440,5440,5440,0
20250326,143400,26021735,5440,5440,5440,5440,0
20250326,143300,26021735,5440,5440,5440,5440,0
20250326,143200,26021735,5440,5440,5440,5440,0
20250326,143100,26021735,5440,5440,5440,5440,0
20250326,143000,26021735,5440,5440,5440,5440,0
20250326,142900,26021735,5440,5440,5440,5440,0
20250326,142800,26021735,5440,5440,5440,5440,0
20250326,142700,26021735,5440,5440,5440,5440,0
20250326,142600,26021735,5440,5440,5440,5440,0
20250326,142500,26021735,5440,5440,5440,5440,0
20250326,142400,26021735,5440,5440,5440,5440,0
20250326,142300,26021735,5440,5440,5440,5440,0
20250326,142200,26021735,5440,5440,5440,5440,0
20250326,142100,26021735,5440,5440,5440,5440,0
20250326,142000,26021735,5440,5430,5440,5430,93
20250326,141900,25515995,5425,5425,5425,5425,0
20250326,141800,25515995,5425,5425,5425,5425,0
20250326,141700,25515995,5425,5425,5425,5425,0
20250326,141600,25515995,5425,5425,5425,5425,0
20250326,141500,25515995,5425,5425,5425,5425,0
20250326,141400,25515995,5425,5425,5425,5425,0
20250326,141300,25515995,5425,5425,5425,5425,0
20250326,141200,25515995,5425,5425,5425,5425,0
20250326,141100,25515995,5425,5425,5425,5425,0
20250326,141000,25515995,5425,5425,5425,5425,0
20250326,140900,25515995,5425,5425,5425,5425,1
20250326,140800,25510570,5420,5420,5420,5420,0
20250326,140700,25510570,5420,5420,5420,5420,0
20250326,140600,25510570,5420,5420,5420,5420,0
20250326,140500,25510570,5420,5420,5420,5420,0
20250326,140400,25510570,5420,5420,5420,5420,0
20250326,140300,25510570,5420,5420,5420,5420,0
20250326,140200,25510570,5420,5420,5420,5420,0
20250326,140100,25510570,5420,5420,5420,5420,0
20250326,140000,25510570,5420,5420,5420,5420,0
20250326,135900,25510570,5420,5420,5420,5420,0
20250326,135800,25510570,5420,5420,5420,5420,0
20250326,135700,25510570,5420,5420,5420,5420,0
20250326,135600,25510570,5420,5420,5420,5420,0
20250326,135500,25510570,5420,5420,5420,5420,0
20250326,135400,25510570,5420,5420,5420,5420,0
20250326,135300,25510570,5420,5420,5420,5420,0
20250326,135200,25510570,5420,5420,5420,5420,0
20250326,135100,25510570,5420,5420,5420,5420,0
20250326,135000,25510570,5420,5420,5420,5420,0
20250326,134900,25510570,5420,5420,5420,5420,0
20250326,134800,25510570,5420,5420,5420,5420,0
20250326,134700,25510570,5420,5420,5420,5420,0
20250326,134600,25510570,5420,5420,5420,5420,0
20250326,134500,25510570,5420,5420,5420,5420,0
20250326,134400,25510570,5420,5420,5420,5420,0
20250326,134300,25510570,5420,5420,5420,5420,0
20250326,134200,25510570,5420,5420,5420,5420,0
20250326,134100,25510570,5420,5420,5420,5420,0
20250326,134000,25510570,5420,5420,5420,5420,0
20250326,133900,25510570,5420,5420,5420,5420,0
20250326,133800,25510570,5420,5420,5420,5420,0
20250326,133700,25510570,5420,5420,5420,5420,0
20250326,133600,25510570,5420,5420,5420,5420,0
20250326,133500,25510570,5420,5420,5420,5420,0
20250326,133400,25510570,5420,5420,5420,5420,0
20250326,133300,25510570,5420,5420,5420,5420,0
20250326,133200,25510570,5420,5420,5420,5420,0
20250326,133100,25510570,5420,5420,5420,5420,0
20250326,133000,25510570,5420,5420,5420,5420,0
20250326,132900,25510570,5420,5420,5420,5420,0
20250326,132800,25510570,5420,5420,5420,5420,0
20250326,132700,25510570,5420,5420,5420,5420,0
20250326,132600,25510570,5420,5420,5420,5420,0
20250326,132500,25510570,5420,5420,5420,5420,0
20250326,132400,25510570,5420,5420,5420,5420,0
20250326,132300,25510570,5420,5420,5420,5420,0
20250326,132200,25510570,5420,5420,5420,5420,0
20250326,132100,25510570,5420,5420,5420,5420,0
20250326,132000,25510570,5420,5420,5420,5420,0
20250326,131900,25510570,5420,5420,5420,5420,0
20250326,131800,25510570,5420,5420,5420,5420,0
20250326,131700,25510570,5420,5420,5420,5420,0
20250326,131600,25510570,5420,5420,5420,5420,0
20250326,131500,25510570,5420,5420,5420,5420,0
20250326,131400,25510570,5420,5420,5420,5420,0
20250326,131300,25510570,5420,5420,5420,5420,0
20250326,131200,25510570,5420,5420,5420,5420,0
20250326,131100,25510570,5420,5420,5420,5420,0
20250326,131000,25510570,5420,5420,5420,5420,0
20250326,130900,25510570,5420,5420,5420,5420,0
20250326,130800,25510570,5420,5420,5420,5420,0
20250326,130700,25510570,5420,5420,5420,5420,0
20250326,130600,25510570,5420,5420,5420,5420,0
20250326,130500,25510570,5420,5420,5420,5420,0
20250326,130400,25510570,5420,5420,5420,5420,0
20250326,130300,25510570,5420,5420,5420,5420,0
20250326,130200,25510570,5420,5420,5420,5420,0
20250326,130100,25510570,5420,5420,5420,5420,0
20250326,130000,25510570,5420,5420,5420,5420,0
20250326,125900,25510570,5420,5420,5420,5420,0
20250326,125800,25510570,5420,5420,5420,5420,0
20250326,125700,25510570,5420,5420,5420,5420,0
20250326,125600,25510570,5420,5420,5420,5420,0
20250326,125500,25510570,5420,5420,5420,5420,0
20250326,125400,25510570,5420,5420,5420,5420,0
20250326,125300,25510570,5420,5420,5420,5420,0
20250326,125200,25510570,5420,5420,5420,5420,0
20250326,125100,25510570,5420,5420,5420,5420,0
20250326,125000,25510570,5420,5420,5420,5420,0
20250326,124900,25510570,5420,5420,5420,5420,271
20250326,124800,24041750,5420,5420,5420,5420,0
20250326,124700,24041750,5420,5420,5420,5420,0
20250326,124600,24041750,5420,5420,5420,5420,0
20250326,124500,24041750,5420,5420,5420,5420,0
20250326,124400,24041750,5420,5420,5420,5420,0
20250326,124300,24041750,5420,5420,5420,5420,0
20250326,124200,24041750,5420,5420,5420,5420,0
20250326,124100,24041750,5420,5420,5420,5420,0
20250326,124000,24041750,5420,5420,5420,5420,0
20250326,123900,24041750,5420,5420,5420,5420,0
20250326,123800,24041750,5420,5420,5420,5420,0
20250326,123700,24041750,5420,5420,5420,5420,0
20250326,123600,24041750,5420,5420,5420,5420,0
20250326,123500,24041750,5420,5420,5420,5420,0
20250326,123400,24041750,5420,5420,5420,5420,0
20250326,123300,24041750,5420,5420,5420,5420,0
20250326,123200,24041750,5420,5420,5420,5420,0
20250326,123100,24041750,5420,5420,5420,5420,0
20250326,123000,24041750,5420,5420,5420,5420,0
20250326,122900,24041750,5420,5420,5420,5420,0
20250326,122800,24041750,5420,5420,5420,5420,0
20250326,122700,24041750,5420,5420,5420,5420,0
20250326,122600,24041750,5420,5420,5420,5420,0
20250326,122500,24041750,5420,5420,5420,5420,0
20250326,122400,24041750,5420,5420,5420,5420,0
20250326,122300,24041750,5420,5420,5420,5420,0
20250326,122200,24041750,5420,5420,5420,5420,0
20250326,122100,24041750,5420,5420,5420,5420,0
20250326,122000,24041750,5420,5420,5420,5420,0
20250326,121900,24041750,5420,5420,5420,5420,0
20250326,121800,24041750,5420,5420,5420,5420,0
20250326,121700,24041750,5420,5420,5420,5420,0
20250326,121600,24041750,5420,5420,5420,5420,0
20250326,121500,24041750,5420,5420,5420,5420,0
20250326,121400,24041750,5420,5420,5420,5420,0
20250326,121300,24041750,5420,5420,5420,5420,0
20250326,121200,24041750,5420,5420,5420,5420,0
20250326,121100,24041750,5420,5420,5420,5420,0
20250326,121000,24041750,5420,5420,5420,5420,0
20250326,120900,24041750,5420,5420,5420,5420,0
20250326,120800,24041750,5420,5420,5420,5420,0
20250326,120700,24041750,5420,5440,5440,5420,500
20250326,120600,21331620,5440,5440,5440,5440,0
20250326,120500,21331620,5440,5440,5440,5440,0
20250326,120400,21331620,5440,5440,5440,5440,0
20250326,120300,21331620,5440,5440,5440,5440,0
20250326,120200,21331620,5440,5440,5440,5440,0
20250326,120100,21331620,5440,5440,5440,5440,0
20250326,120000,21331620,5440,5440,5440,5440,0
20250326,115900,21331620,5440,5440,5440,5440,110
20250326,115800,20733220,5440,5440,5440,5440,0
20250326,115700,20733220,5440,5440,5440,5440,0
20250326,115600,20733220,5440,5440,5440,5440,0
20250326,115500,20733220,5440,5440,5440,5440,0
20250326,115400,20733220,5440,5440,5440,5440,0
20250326,115300,20733220,5440,5440,5440,5440,0
20250326,115200,20733220,5440,5440,5440,5440,1
20250326,115100,20727780,5440,5440,5440,5440,0
20250326,115000,20727780,5440,5440,5440,5440,0
20250326,114900,20727780,5440,5440,5440,5440,0
20250326,114800,20727780,5440,5440,5440,5440,0
20250326,114700,20727780,5440,5440,5440,5440,0
20250326,114600,20727780,5440,5440,5440,5440,0
20250326,114500,20727780,5440,5440,5440,5440,0
20250326,114400,20727780,5440,5440,5440,5440,0
20250326,114300,20727780,5440,5440,5440,5440,0
20250326,114200,20727780,5440,5440,5440,5440,100
20250326,114100,20183780,5445,5445,5445,5445,0
20250326,114000,20183780,5445,5445,5445,5445,0
20250326,113900,20183780,5445,5445,5445,5445,5
20250326,113800,20156555,5440,5440,5440,5440,0
20250326,113700,20156555,5440,5440,5440,5440,0
20250326,113600,20156555,5440,5440,5440,5440,9
20250326,113500,20107595,5440,5440,5440,5440,0
20250326,113400,20107595,5440,5440,5440,5440,0
20250326,113300,20107595,5440,5440,5440,5440,0
20250326,113200,20107595,5440,5440,5440,5440,52
20250326,113100,19824715,5440,5440,5440,5440,0
20250326,113000,19824715,5440,5440,5440,5440,0
20250326,112900,19824715,5440,5440,5440,5440,0
20250326,112800,19824715,5440,5440,5440,5440,0
20250326,112700,19824715,5440,5440,5440,5440,0
20250326,112600,19824715,5440,5440,5440,5440,0
20250326,112500,19824715,5440,5440,5440,5440,0
20250326,112400,19824715,5440,5440,5440,5440,0
20250326,112300,19824715,5440,5440,5440,5440,0
20250326,112200,19824715,5440,5440,5440,5440,0
20250326,112100,19824715,5440,5440,5440,5440,0
20250326,112000,19824715,5440,5440,5440,5440,0
20250326,111900,19824715,5440,5440,5440,5440,0
20250326,111800,19824715,5440,5440,5440,5440,0
20250326,111700,19824715,5440,5440,5440,5440,0
20250326,111600,19824715,5440,5440,5440,5440,0
20250326,111500,19824715,5440,5440,5440,5440,0
20250326,111400,19824715,5440,5440,5440,5440,0
20250326,111300,19824715,5440,5440,5440,5440,0
20250326,111200,19824715,5440,5440,5440,5440,0
20250326,111100,19824715,5440,5440,5440,5440,0
20250326,111000,19824715,5440,5440,5440,5440,0
20250326,110900,19824715,5440,5440,5440,5440,0
20250326,110800,19824715,5440,5445,5445,5440,110
20250326,110700,19226225,5445,5445,5445,5445,0
20250326,110600,19226225,5445,5445,5445,5445,0
20250326,110500,19226225,5445,5445,5445,5445,0
20250326,110400,19226225,5445,5445,5445,5445,0
20250326,110300,19226225,5445,5445,5445,5445,0
20250326,110200,19226225,5445,5445,5445,5445,0
20250326,110100,19226225,5445,5445,5445,5445,0
20250326,110000,19226225,5445,5445,5445,5445,0
20250326,105900,19226225,5445,5445,5445,5445,0
20250326,105800,19226225,5445,5445,5445,5445,5
20250326,105700,19199000,5445,5445,5445,5445,0
20250326,105600,19199000,5445,5445,5445,5445,0
20250326,105500,19199000,5445,5445,5445,5445,0
20250326,105400,19199000,5445,5445,5445,5445,0
20250326,105300,19199000,5445,5445,5445,5445,0
20250326,105200,19199000,5445,5445,5445,5445,0
20250326,105100,19199000,5445,5445,5445,5445,1
20250326,105000,19193555,5445,5445,5445,5445,0
20250326,104900,19193555,5445,5445,5445,5445,0
20250326,104800,19193555,5445,5445,5445,5445,0
20250326,104700,19193555,5445,5445,5445,5445,0
20250326,104600,19193555,5445,5445,5445,5445,0
20250326,104500,19193555,5445,5445,5445,5445,0
20250326,104400,19193555,5445,5445,5445,5445,0
20250326,104300,19193555,5445,5445,5445,5445,0
20250326,104200,19193555,5445,5445,5445,5445,0
20250326,104100,19193555,5445,5445,5445,5445,1
20250326,104000,19188110,5445,5445,5445,5445,0
20250326,103900,19188110,5445,5445,5445,5445,0
20250326,103800,19188110,5445,5445,5445,5445,1
20250326,103700,19182665,5445,5445,5445,5445,0
20250326,103600,19182665,5445,5445,5445,5445,0
20250326,103500,19182665,5445,5445,5445,5445,0
20250326,103400,19182665,5445,5445,5445,5445,0
20250326,103300,19182665,5445,5445,5445,5445,1
20250326,103200,19177220,5445,5445,5445,5445,0
20250326,103100,19177220,5445,5445,5445,5445,0
20250326,103000,19177220,5445,5445,5445,5445,0
20250326,102900,19177220,5445,5445,5445,5445,0
20250326,102800,19177220,5445,5445,5445,5445,0
20250326,102700,19177220,5445,5445,5445,5445,0
20250326,102600,19177220,5445,5445,5445,5445,0
20250326,102500,19177220,5445,5445,5445,5445,0
20250326,102400,19177220,5445,5445,5445,5445,0
20250326,102300,19177220,5445,5445,5445,5445,0
20250326,102200,19177220,5445,5445,5445,5445,0
20250326,102100,19177220,5445,5445,5445,5445,0
20250326,102000,19177220,5445,5445,5445,5445,0
20250326,101900,19177220,5445,5445,5445,5445,0
20250326,101800,19177220,5445,5445,5445,5445,0
20250326,101700,19177220,5445,5445,5445,5445,0
20250326,101600,19177220,5445,5445,5445,5445,0
20250326,101500,19177220,5445,5445,5445,5445,0
20250326,101400,19177220,5445,5445,5445,5445,0
20250326,101300,19177220,5445,5445,5445,5445,0
20250326,101200,19177220,5445,5445,5445,5445,0
20250326,101100,19177220,5445,5445,5445,5445,0
20250326,101000,19177220,5445,5445,5445,5445,0
20250326,100900,19177220,5445,5445,5445,5445,0
20250326,100800,19177220,5445,5445,5445,5445,0
20250326,100700,19177220,5445,5445,5445,5445,2
20250326,100600,19166330,5440,5440,5440,5440,45
20250326,100500,18921530,5440,5440,5440,5440,0
20250326,100400,18921530,5440,5440,5440,5440,0
20250326,100300,18921530,5440,5440,5440,5440,0
20250326,100200,18921530,5440,5440,5440,5440,0
20250326,100100,18921530,5440,5440,5440,5440,0
20250326,100000,18921530,5440,5440,5440,5440,0
20250326,095900,18921530,5440,5440,5440,5440,0
20250326,095800,18921530,5440,5440,5440,5440,0
20250326,095700,18921530,5440,5440,5440,5440,0
20250326,095600,18921530,5440,5440,5440,5440,0
20250326,095500,18921530,5440,5440,5440,5440,0
20250326,095400,18921530,5440,5440,5440,5440,0
20250326,095300,18921530,5440,5440,5440,5440,0
20250326,095200,18921530,5440,5440,5440,5440,0
20250326,095100,18921530,5440,5440,5440,5440,0
20250326,095000,18921530,5440,5440,5440,5440,0
20250326,094900,18921530,5440,5440,5440,5440,0
20250326,094800,18921530,5440,5440,5440,5440,0
20250326,094700,18921530,5440,5440,5440,5440,0
20250326,094600,18921530,5440,5440,5440,5440,0
20250326,094500,18921530,5440,5440,5440,5440,0
20250326,094400,18921530,5440,5440,5440,5440,0
20250326,094300,18921530,5440,5440,5440,5440,0
20250326,094200,18921530,5440,5440,5440,5440,0
20250326,094100,18921530,5440,5440,5440,5440,0
20250326,094000,18921530,5440,5440,5440,5440,0
20250326,093900,18921530,5440,5440,5440,5440,0
20250326,093800,18921530,5440,5440,5440,5440,0
20250326,093700,18921530,5440,5440,5440,5440,0
20250326,093600,18921530,5440,5440,5440,5440,107
20250326,093500,18339450,5440,5440,5440,5440,0
20250326,093400,18339450,5440,5440,5440,5440,0
20250326,093300,18339450,5440,5440,5440,5440,0
20250326,093200,18339450,5440,5440,5440,5440,0
20250326,093100,18339450,5440,5440,5440,5440,0
20250326,093000,18339450,5440,5440,5440,5440,0
20250326,092900,18339450,5440,5440,5440,5440,0
20250326,092800,18339450,5440,5440,5440,5440,20
20250326,092700,18230650,5420,5420,5420,5420,12
20250326,092600,18165610,5420,5420,5420,5420,191
20250326,092500,17130390,5450,5440,5450,5440,30
20250326,092400,16967060,5440,5440,5440,5440,0
20250326,092300,16967060,5440,5440,5440,5440,0
20250326,092200,16967060,5440,5440,5440,5440,0
20250326,092100,16967060,5440,5440,5440,5440,0
20250326,092000,16967060,5440,5440,5440,5440,0
20250326,091900,16967060,5440,5440,5440,5440,0
20250326,091800,16967060,5440,5440,5440,5440,0
20250326,091700,16967060,5440,5440,5440,5440,0
20250326,091600,16967060,5440,5440,5440,5440,100
20250326,091500,16423060,5440,5430,5440,5430,35
20250326,091400,16232920,5430,5430,5430,5430,0
20250326,091300,16232920,5430,5410,5430,5410,50
20250326,091200,15961880,5400,5400,5400,5400,0
20250326,091100,15961880,5400,5400,5400,5400,100
20250326,091000,15421880,5400,5400,5400,5400,0
20250326,090900,15421880,5400,5390,5400,5390,55
20250326,090800,15124950,5370,5370,5370,5370,0
20250326,090700,15124950,5370,5370,5370,5370,0
20250326,090600,15124950,5370,5370,5370,5370,0
20250326,090500,15124950,5370,5380,5380,5370,221
20250326,090400,13937170,5390,5390,5390,5390,400
20250326,090300,11781170,5390,5420,5420,5390,1119
20250326,090200,5741390,5420,5420,5420,5420,105
20250326,090100,5172290,5420,5430,5430,5410,905
20250326,090000,267050,5450,5450,5450,5450,49