KissMeData/200230/min/candle-20250307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,204200,57978025,3780,3780,3780,3780,143
20250307,204100,57978025,3780,3780,3780,3780,0
20250307,204000,57978025,3780,3780,3780,3780,0
20250307,203900,57978025,3780,3780,3780,3780,0
20250307,203800,57978025,3780,3780,3780,3780,0
20250307,203700,57978025,3780,3780,3780,3780,0
20250307,203600,57978025,3780,3780,3780,3780,0
20250307,203500,57978025,3780,3780,3780,3780,0
20250307,203400,57978025,3780,3780,3780,3780,0
20250307,203300,57978025,3780,3780,3780,3780,0
20250307,203200,57978025,3780,3780,3780,3780,0
20250307,203100,57978025,3780,3780,3780,3780,0
20250307,203000,57978025,3780,3780,3780,3780,0
20250307,202900,57978025,3780,3780,3780,3780,0
20250307,202800,57978025,3780,3780,3780,3780,0
20250307,202700,57978025,3780,3780,3780,3780,0
20250307,202600,57978025,3780,3780,3780,3780,0
20250307,202500,57978025,3780,3780,3780,3780,0
20250307,202400,57978025,3780,3780,3780,3780,0
20250307,202300,57978025,3780,3780,3780,3780,0
20250307,202200,57978025,3780,3780,3780,3780,0
20250307,202100,57978025,3780,3780,3780,3780,0
20250307,202000,57978025,3780,3780,3780,3780,0
20250307,201900,57978025,3780,3780,3780,3780,0
20250307,201800,57978025,3780,3780,3780,3780,0
20250307,201700,57978025,3780,3780,3780,3780,0
20250307,201600,57978025,3780,3780,3780,3780,0
20250307,201500,57978025,3780,3780,3780,3780,0
20250307,201400,57978025,3780,3780,3780,3780,0
20250307,201300,57978025,3780,3780,3780,3780,0
20250307,201200,57978025,3780,3780,3780,3780,143
20250307,201100,57978025,3780,3780,3780,3780,0
20250307,201000,57978025,3780,3780,3780,3780,0
20250307,200900,57978025,3780,3780,3780,3780,0
20250307,200800,57978025,3780,3780,3780,3780,0
20250307,200700,57978025,3780,3780,3780,3780,0
20250307,200600,57978025,3780,3780,3780,3780,0
20250307,200500,57978025,3780,3780,3780,3780,0
20250307,200400,57978025,3780,3780,3780,3780,0
20250307,200300,57978025,3780,3780,3780,3780,0
20250307,200200,57978025,3780,3780,3780,3780,0
20250307,200100,57978025,3780,3780,3780,3780,0
20250307,200000,57978025,3780,3780,3780,3780,0
20250307,195900,57978025,3780,3780,3780,3780,0
20250307,195800,57978025,3780,3780,3780,3780,0
20250307,195700,57978025,3780,3780,3780,3780,0
20250307,195600,57978025,3780,3780,3780,3780,0
20250307,195500,57978025,3780,3780,3780,3780,0
20250307,195400,57978025,3780,3780,3780,3780,0
20250307,195300,57978025,3780,3780,3780,3780,0
20250307,195200,57978025,3780,3780,3780,3780,0
20250307,195100,57978025,3780,3780,3780,3780,0
20250307,195000,57978025,3780,3780,3780,3780,0
20250307,194900,57978025,3780,3780,3780,3780,0
20250307,194800,57978025,3780,3780,3780,3780,0
20250307,194700,57978025,3780,3780,3780,3780,0
20250307,194600,57978025,3780,3780,3780,3780,0
20250307,194500,57978025,3780,3780,3780,3780,0
20250307,194400,57978025,3780,3780,3780,3780,0
20250307,194300,57978025,3780,3780,3780,3780,0
20250307,194200,57978025,3780,3780,3780,3780,143
20250307,194100,57978025,3780,3780,3780,3780,0
20250307,194000,57978025,3780,3780,3780,3780,0
20250307,193900,57978025,3780,3780,3780,3780,0
20250307,193800,57978025,3780,3780,3780,3780,0
20250307,193700,57978025,3780,3780,3780,3780,0
20250307,193600,57978025,3780,3780,3780,3780,0
20250307,193500,57978025,3780,3780,3780,3780,0
20250307,193400,57978025,3780,3780,3780,3780,0
20250307,193300,57978025,3780,3780,3780,3780,0
20250307,193200,57978025,3780,3780,3780,3780,0
20250307,193100,57978025,3780,3780,3780,3780,0
20250307,193000,57978025,3780,3780,3780,3780,0
20250307,192900,57978025,3780,3780,3780,3780,0
20250307,192800,57978025,3780,3780,3780,3780,0
20250307,192700,57978025,3780,3780,3780,3780,0
20250307,192600,57978025,3780,3780,3780,3780,0
20250307,192500,57978025,3780,3780,3780,3780,0
20250307,192400,57978025,3780,3780,3780,3780,0
20250307,192300,57978025,3780,3780,3780,3780,0
20250307,192200,57978025,3780,3780,3780,3780,0
20250307,192100,57978025,3780,3780,3780,3780,0
20250307,192000,57978025,3780,3780,3780,3780,0
20250307,191900,57978025,3780,3780,3780,3780,0
20250307,191800,57978025,3780,3780,3780,3780,0
20250307,191700,57978025,3780,3780,3780,3780,0
20250307,191600,57978025,3780,3780,3780,3780,0
20250307,191500,57978025,3780,3780,3780,3780,0
20250307,191400,57978025,3780,3780,3780,3780,0
20250307,191300,57978025,3780,3780,3780,3780,0
20250307,191200,57978025,3780,3780,3780,3780,143
20250307,191100,57978025,3780,3780,3780,3780,0
20250307,191000,57978025,3780,3780,3780,3780,0
20250307,190900,57978025,3780,3780,3780,3780,0
20250307,190800,57978025,3780,3780,3780,3780,0
20250307,190700,57978025,3780,3780,3780,3780,0
20250307,190600,57978025,3780,3780,3780,3780,0
20250307,190500,57978025,3780,3780,3780,3780,0
20250307,190400,57978025,3780,3780,3780,3780,0
20250307,190300,57978025,3780,3780,3780,3780,0
20250307,190200,57978025,3780,3780,3780,3780,0
20250307,190100,57978025,3780,3780,3780,3780,0
20250307,190000,57978025,3780,3780,3780,3780,0
20250307,185900,57978025,3780,3780,3780,3780,0
20250307,185800,57978025,3780,3780,3780,3780,0
20250307,185700,57978025,3780,3780,3780,3780,0
20250307,185600,57978025,3780,3780,3780,3780,0
20250307,185500,57978025,3780,3780,3780,3780,0
20250307,185400,57978025,3780,3780,3780,3780,0
20250307,185300,57978025,3780,3780,3780,3780,0
20250307,185200,57978025,3780,3780,3780,3780,0
20250307,185100,57978025,3780,3780,3780,3780,0
20250307,185000,57978025,3780,3780,3780,3780,0
20250307,184900,57978025,3780,3780,3780,3780,0
20250307,184800,57978025,3780,3780,3780,3780,0
20250307,184700,57978025,3780,3780,3780,3780,0
20250307,184600,57978025,3780,3780,3780,3780,0
20250307,184500,57978025,3780,3780,3780,3780,0
20250307,184400,57978025,3780,3780,3780,3780,0
20250307,184300,57978025,3780,3780,3780,3780,0
20250307,184200,57978025,3780,3780,3780,3780,143
20250307,184100,57978025,3780,3780,3780,3780,0
20250307,184000,57978025,3780,3780,3780,3780,0
20250307,183900,57978025,3780,3780,3780,3780,0
20250307,183800,57978025,3780,3780,3780,3780,0
20250307,183700,57978025,3780,3780,3780,3780,0
20250307,183600,57978025,3780,3780,3780,3780,0
20250307,183500,57978025,3780,3780,3780,3780,0
20250307,183400,57978025,3780,3780,3780,3780,0
20250307,183300,57978025,3780,3780,3780,3780,0
20250307,183200,57978025,3780,3780,3780,3780,0
20250307,183100,57978025,3780,3780,3780,3780,0
20250307,183000,57978025,3780,3780,3780,3780,0
20250307,182900,57978025,3780,3780,3780,3780,0
20250307,182800,57978025,3780,3780,3780,3780,0
20250307,182700,57978025,3780,3780,3780,3780,0
20250307,182600,57978025,3780,3780,3780,3780,0
20250307,182500,57978025,3780,3780,3780,3780,0
20250307,182400,57978025,3780,3780,3780,3780,0
20250307,182300,57978025,3780,3780,3780,3780,0
20250307,182200,57978025,3780,3780,3780,3780,0
20250307,182100,57978025,3780,3780,3780,3780,0
20250307,182000,57978025,3780,3780,3780,3780,0
20250307,181900,57978025,3780,3780,3780,3780,0
20250307,181800,57978025,3780,3780,3780,3780,0
20250307,181700,57978025,3780,3780,3780,3780,0
20250307,181600,57978025,3780,3780,3780,3780,0
20250307,181500,57978025,3780,3780,3780,3780,0
20250307,181400,57978025,3780,3780,3780,3780,0
20250307,181300,57978025,3780,3780,3780,3780,0
20250307,181200,57978025,3780,3780,3780,3780,143
20250307,181100,57978025,3780,3780,3780,3780,0
20250307,181000,57978025,3780,3780,3780,3780,0
20250307,180900,57978025,3780,3780,3780,3780,0
20250307,180800,57978025,3780,3780,3780,3780,0
20250307,180700,57978025,3780,3780,3780,3780,0
20250307,180600,57978025,3780,3780,3780,3780,0
20250307,180500,57978025,3780,3780,3780,3780,0
20250307,180400,57978025,3780,3780,3780,3780,0
20250307,180300,57978025,3780,3780,3780,3780,0
20250307,180200,57978025,3780,3780,3780,3780,0
20250307,180100,57978025,3780,3780,3780,3780,0
20250307,180000,57978025,3780,3780,3780,3780,0
20250307,175900,57978025,3780,3780,3780,3780,0
20250307,175800,57978025,3780,3780,3780,3780,0
20250307,175700,57978025,3780,3780,3780,3780,0
20250307,175600,57978025,3780,3780,3780,3780,0
20250307,175500,57978025,3780,3780,3780,3780,0
20250307,175400,57978025,3780,3780,3780,3780,0
20250307,175300,57978025,3780,3780,3780,3780,0
20250307,175200,57978025,3780,3780,3780,3780,0
20250307,175100,57978025,3780,3780,3780,3780,0
20250307,175000,57978025,3780,3780,3780,3780,0
20250307,174900,57978025,3780,3780,3780,3780,0
20250307,174800,57978025,3780,3780,3780,3780,0
20250307,174700,57978025,3780,3780,3780,3780,0
20250307,174600,57978025,3780,3780,3780,3780,0
20250307,174500,57978025,3780,3780,3780,3780,0
20250307,174400,57978025,3780,3780,3780,3780,0
20250307,174300,57978025,3780,3780,3780,3780,0
20250307,174200,57978025,3780,3780,3780,3780,143
20250307,174100,57978025,3780,3780,3780,3780,0
20250307,174000,57978025,3780,3780,3780,3780,0
20250307,173900,57978025,3780,3780,3780,3780,0
20250307,173800,57978025,3780,3780,3780,3780,0
20250307,173700,57978025,3780,3780,3780,3780,0
20250307,173600,57978025,3780,3780,3780,3780,0
20250307,173500,57978025,3780,3780,3780,3780,0
20250307,173400,57978025,3780,3780,3780,3780,0
20250307,173300,57978025,3780,3780,3780,3780,0
20250307,173200,57978025,3780,3780,3780,3780,0
20250307,173100,57978025,3780,3780,3780,3780,0
20250307,173000,57978025,3780,3780,3780,3780,0
20250307,172900,57978025,3780,3780,3780,3780,0
20250307,172800,57978025,3780,3780,3780,3780,0
20250307,172700,57978025,3780,3780,3780,3780,0
20250307,172600,57978025,3780,3780,3780,3780,0
20250307,172500,57978025,3780,3780,3780,3780,0
20250307,172400,57978025,3780,3780,3780,3780,0
20250307,172300,57978025,3780,3780,3780,3780,0
20250307,172200,57978025,3780,3780,3780,3780,0
20250307,172100,57978025,3780,3780,3780,3780,0
20250307,172000,57978025,3780,3780,3780,3780,0
20250307,171900,57978025,3780,3780,3780,3780,0
20250307,171800,57978025,3780,3780,3780,3780,0
20250307,171700,57978025,3780,3780,3780,3780,0
20250307,171600,57978025,3780,3780,3780,3780,0
20250307,171500,57978025,3780,3780,3780,3780,0
20250307,171400,57978025,3780,3780,3780,3780,0
20250307,171300,57978025,3780,3780,3780,3780,0
20250307,171200,57978025,3780,3780,3780,3780,143
20250307,171100,57978025,3780,3780,3780,3780,0
20250307,171000,57978025,3780,3780,3780,3780,0
20250307,170900,57978025,3780,3780,3780,3780,0
20250307,170800,57978025,3780,3780,3780,3780,0
20250307,170700,57978025,3780,3780,3780,3780,0
20250307,170600,57978025,3780,3780,3780,3780,0
20250307,170500,57978025,3780,3780,3780,3780,0
20250307,170400,57978025,3780,3780,3780,3780,0
20250307,170300,57978025,3780,3780,3780,3780,0
20250307,170200,57978025,3780,3780,3780,3780,0
20250307,170100,57978025,3780,3780,3780,3780,0
20250307,170000,57978025,3780,3780,3780,3780,0
20250307,165900,57978025,3780,3780,3780,3780,0
20250307,165800,57978025,3780,3780,3780,3780,0
20250307,165700,57978025,3780,3780,3780,3780,0
20250307,165600,57978025,3780,3780,3780,3780,0
20250307,165500,57978025,3780,3780,3780,3780,0
20250307,165400,57978025,3780,3780,3780,3780,0
20250307,165300,57978025,3780,3780,3780,3780,0
20250307,165200,57978025,3780,3780,3780,3780,0
20250307,165100,57978025,3780,3780,3780,3780,0
20250307,165000,57978025,3780,3780,3780,3780,0
20250307,164900,57978025,3780,3780,3780,3780,0
20250307,164800,57978025,3780,3780,3780,3780,0
20250307,164700,57978025,3780,3780,3780,3780,0
20250307,164600,57978025,3780,3780,3780,3780,0
20250307,164500,57978025,3780,3780,3780,3780,0
20250307,164400,57978025,3780,3780,3780,3780,0
20250307,164300,57978025,3780,3780,3780,3780,0
20250307,164200,57978025,3780,3780,3780,3780,143
20250307,164100,57978025,3780,3780,3780,3780,0
20250307,164000,57978025,3780,3780,3780,3780,0
20250307,163900,57978025,3780,3780,3780,3780,0
20250307,163800,57978025,3780,3780,3780,3780,0
20250307,163700,57978025,3780,3780,3780,3780,0
20250307,163600,57978025,3780,3780,3780,3780,0
20250307,163500,57978025,3780,3780,3780,3780,0
20250307,163400,57978025,3780,3780,3780,3780,0
20250307,163300,57978025,3780,3780,3780,3780,0
20250307,163200,57978025,3780,3780,3780,3780,0
20250307,163100,57978025,3780,3780,3780,3780,0
20250307,163000,57978025,3780,3780,3780,3780,0
20250307,162900,57978025,3780,3780,3780,3780,0
20250307,162800,57978025,3780,3780,3780,3780,0
20250307,162700,57978025,3780,3780,3780,3780,0
20250307,162600,57978025,3780,3780,3780,3780,0
20250307,162500,57978025,3780,3780,3780,3780,0
20250307,162400,57978025,3780,3780,3780,3780,0
20250307,162300,57978025,3780,3780,3780,3780,0
20250307,162200,57978025,3780,3780,3780,3780,0
20250307,162100,57978025,3780,3780,3780,3780,0
20250307,162000,57978025,3780,3780,3780,3780,0
20250307,161900,57978025,3780,3780,3780,3780,0
20250307,161800,57978025,3780,3780,3780,3780,0
20250307,161700,57978025,3780,3780,3780,3780,0
20250307,161600,57978025,3780,3780,3780,3780,0
20250307,161500,57978025,3780,3780,3780,3780,0
20250307,161400,57978025,3780,3780,3780,3780,0
20250307,161300,57978025,3780,3780,3780,3780,0
20250307,161200,57978025,3780,3780,3780,3780,143
20250307,161100,57978025,3780,3780,3780,3780,0
20250307,161000,57978025,3780,3780,3780,3780,0
20250307,160900,57978025,3780,3780,3780,3780,0
20250307,160800,57978025,3780,3780,3780,3780,0
20250307,160700,57978025,3780,3780,3780,3780,0
20250307,160600,57978025,3780,3780,3780,3780,0
20250307,160500,57978025,3780,3780,3780,3780,0
20250307,160400,57978025,3780,3780,3780,3780,0
20250307,160300,57978025,3780,3780,3780,3780,0
20250307,160200,57978025,3780,3780,3780,3780,0
20250307,160100,57978025,3780,3780,3780,3780,0
20250307,160000,57978025,3780,3780,3780,3780,0
20250307,155900,57978025,3780,3780,3780,3780,0
20250307,155800,57978025,3780,3780,3780,3780,0
20250307,155700,57978025,3780,3780,3780,3780,0
20250307,155600,57978025,3780,3780,3780,3780,0
20250307,155500,57978025,3780,3780,3780,3780,0
20250307,155400,57978025,3780,3780,3780,3780,0
20250307,155300,57978025,3780,3780,3780,3780,0
20250307,155200,57978025,3780,3780,3780,3780,0
20250307,155100,57978025,3780,3780,3780,3780,0
20250307,155000,57978025,3780,3780,3780,3780,0
20250307,154900,57978025,3780,3780,3780,3780,0
20250307,154800,57978025,3780,3780,3780,3780,0
20250307,154700,57978025,3780,3780,3780,3780,0
20250307,154600,57978025,3780,3780,3780,3780,0
20250307,154500,57978025,3780,3780,3780,3780,0
20250307,154400,57978025,3780,3780,3780,3780,0
20250307,154300,57978025,3780,3780,3780,3780,0
20250307,154200,57978025,3780,3780,3780,3780,143
20250307,154100,57978025,3780,3780,3780,3780,0
20250307,154000,57978025,3780,3780,3780,3780,0
20250307,153900,57978025,3780,3780,3780,3780,0
20250307,153800,57978025,3780,3780,3780,3780,0
20250307,153700,57978025,3780,3780,3780,3780,0
20250307,153600,57978025,3780,3780,3780,3780,0
20250307,153500,57978025,3780,3780,3780,3780,0
20250307,153400,57978025,3780,3780,3780,3780,0
20250307,153300,57978025,3780,3780,3780,3780,0
20250307,153200,57978025,3780,3780,3780,3780,0
20250307,153100,57978025,3780,3780,3780,3780,0
20250307,153000,57978025,3780,3780,3780,3780,143
20250307,152900,57437485,3770,3770,3770,3770,0
20250307,152800,57437485,3770,3770,3770,3770,0
20250307,152700,57437485,3770,3770,3770,3770,0
20250307,152600,57437485,3770,3770,3770,3770,0
20250307,152500,57437485,3770,3770,3770,3770,0
20250307,152400,57437485,3770,3770,3770,3770,0
20250307,152300,57437485,3770,3770,3770,3770,0
20250307,152200,57437485,3770,3770,3770,3770,0
20250307,152100,57437485,3770,3770,3770,3770,0
20250307,152000,57437485,3770,3770,3770,3770,0
20250307,151900,57437485,3770,3780,3780,3770,1299
20250307,151800,52532870,3790,3790,3790,3790,0
20250307,151700,52532870,3790,3790,3790,3790,0
20250307,151600,52532870,3790,3790,3790,3790,1
20250307,151500,52529080,3790,3790,3790,3790,7
20250307,151400,52502550,3790,3790,3790,3790,1
20250307,151300,52498760,3790,3790,3790,3790,0
20250307,151200,52498760,3790,3790,3790,3790,0
20250307,151100,52498760,3790,3792,3792,3785,54
20250307,151000,52294100,3785,3785,3785,3785,0
20250307,150900,52294100,3785,3785,3785,3785,0
20250307,150800,52294100,3785,3785,3785,3785,0
20250307,150700,52294100,3785,3785,3785,3785,23
20250307,150600,52207045,3780,3780,3780,3780,0
20250307,150500,52207045,3780,3780,3780,3780,0
20250307,150400,52207045,3780,3780,3780,3780,0
20250307,150300,52207045,3780,3780,3780,3780,0
20250307,150200,52207045,3780,3780,3780,3780,0
20250307,150100,52207045,3780,3780,3780,3780,0
20250307,150000,52207045,3780,3780,3780,3780,0
20250307,145900,52207045,3780,3780,3780,3780,7
20250307,145800,52180585,3800,3800,3800,3800,1
20250307,145700,52176785,3800,3800,3800,3800,0
20250307,145600,52176785,3800,3800,3800,3800,0
20250307,145500,52176785,3800,3800,3800,3800,0
20250307,145400,52176785,3800,3800,3800,3800,0
20250307,145300,52176785,3800,3800,3800,3800,0
20250307,145200,52176785,3800,3800,3800,3800,0
20250307,145100,52176785,3800,3800,3800,3800,0
20250307,145000,52176785,3800,3800,3800,3800,0
20250307,144900,52176785,3800,3800,3800,3800,0
20250307,144800,52176785,3800,3800,3800,3800,1
20250307,144700,52172985,3780,3780,3780,3780,0
20250307,144600,52172985,3780,3780,3780,3780,0
20250307,144500,52172985,3780,3780,3780,3780,0
20250307,144400,52172985,3780,3780,3780,3780,0
20250307,144300,52172985,3780,3785,3785,3780,1000
20250307,144200,48392935,3780,3800,3800,3780,1003
20250307,144100,44597525,3790,3790,3790,3790,0
20250307,144000,44597525,3790,3790,3790,3790,0
20250307,143900,44597525,3790,3790,3790,3790,29
20250307,143800,44487615,3790,3790,3790,3790,3
20250307,143700,44476245,3800,3800,3800,3800,0
20250307,143600,44476245,3800,3800,3800,3800,10
20250307,143500,44438245,3795,3795,3795,3795,500
20250307,143400,42540745,3790,3790,3790,3790,95
20250307,143300,42180695,3795,3795,3795,3795,0
20250307,143200,42180695,3795,3795,3795,3795,0
20250307,143100,42180695,3795,3795,3795,3795,0
20250307,143000,42180695,3795,3795,3795,3795,0
20250307,142900,42180695,3795,3795,3795,3795,0
20250307,142800,42180695,3795,3795,3795,3795,3
20250307,142700,42169310,3790,3790,3790,3790,0
20250307,142600,42169310,3790,3790,3790,3790,4
20250307,142500,42154150,3785,3785,3785,3785,0
20250307,142400,42154150,3785,3785,3785,3785,0
20250307,142300,42154150,3785,3785,3785,3785,0
20250307,142200,42154150,3785,3785,3785,3785,0
20250307,142100,42154150,3785,3785,3785,3785,0
20250307,142000,42154150,3785,3785,3785,3785,0
20250307,141900,42154150,3785,3785,3785,3785,0
20250307,141800,42154150,3785,3790,3790,3785,500
20250307,141700,40261605,3795,3795,3795,3795,0
20250307,141600,40261605,3795,3795,3795,3795,24
20250307,141500,40170525,3795,3795,3795,3795,100
20250307,141400,39791025,3785,3785,3785,3785,0
20250307,141300,39791025,3785,3785,3785,3785,0
20250307,141200,39791025,3785,3800,3800,3785,810
20250307,141100,36724895,3790,3790,3790,3790,20
20250307,141000,36649095,3790,3790,3790,3790,0
20250307,140900,36649095,3790,3790,3790,3790,0
20250307,140800,36649095,3790,3790,3790,3790,0
20250307,140700,36649095,3790,3790,3800,3790,1141
20250307,140600,32324695,3795,3795,3795,3795,1264
20250307,140500,27527815,3800,3800,3800,3800,1
20250307,140400,27524015,3800,3800,3800,3800,1
20250307,140300,27520215,3800,3800,3800,3800,4
20250307,140200,27505015,3800,3800,3800,3800,3
20250307,140100,27493615,3795,3795,3795,3795,0
20250307,140000,27493615,3795,3795,3795,3795,113
20250307,135900,27064780,3800,3800,3800,3800,0
20250307,135800,27064780,3800,3800,3800,3800,19
20250307,135700,26992580,3795,3795,3795,3795,0
20250307,135600,26992580,3795,3795,3795,3795,0
20250307,135500,26992580,3795,3795,3795,3795,0
20250307,135400,26992580,3795,3795,3795,3795,0
20250307,135300,26992580,3795,3795,3795,3795,0
20250307,135200,26992580,3795,3795,3795,3795,0
20250307,135100,26992580,3795,3795,3795,3795,0
20250307,135000,26992580,3795,3795,3795,3795,0
20250307,134900,26992580,3795,3795,3795,3795,0
20250307,134800,26992580,3795,3795,3795,3795,0
20250307,134700,26992580,3795,3795,3795,3795,0
20250307,134600,26992580,3795,3800,3800,3795,20
20250307,134500,26916670,3795,3800,3800,3795,879
20250307,134400,23577640,3800,3800,3800,3800,263
20250307,134300,22578240,3800,3800,3800,3800,0
20250307,134200,22578240,3800,3805,3810,3800,167
20250307,134100,21942485,3805,3805,3805,3805,0
20250307,134000,21942485,3805,3805,3805,3805,3
20250307,133900,21931070,3805,3805,3805,3805,0
20250307,133800,21931070,3805,3805,3805,3805,0
20250307,133700,21931070,3805,3805,3805,3805,0
20250307,133600,21931070,3805,3805,3805,3805,1
20250307,133500,21927265,3805,3805,3805,3805,0
20250307,133400,21927265,3805,3805,3805,3805,0
20250307,133300,21927265,3805,3805,3805,3805,0
20250307,133200,21927265,3805,3805,3805,3805,23
20250307,133100,21839750,3805,3805,3805,3805,0
20250307,133000,21839750,3805,3805,3805,3805,0
20250307,132900,21839750,3805,3805,3805,3805,0
20250307,132800,21839750,3805,3805,3805,3805,0
20250307,132700,21839750,3805,3805,3805,3805,0
20250307,132600,21839750,3805,3805,3805,3805,0
20250307,132500,21839750,3805,3805,3805,3805,99
20250307,132400,21463055,3815,3815,3815,3815,0
20250307,132300,21463055,3815,3815,3815,3815,0
20250307,132200,21463055,3815,3815,3815,3815,0
20250307,132100,21463055,3815,3815,3815,3815,0
20250307,132000,21463055,3815,3815,3815,3815,0
20250307,131900,21463055,3815,3815,3815,3815,0
20250307,131800,21463055,3815,3815,3815,3815,0
20250307,131700,21463055,3815,3815,3815,3815,0
20250307,131600,21463055,3815,3815,3815,3815,0
20250307,131500,21463055,3815,3815,3815,3815,0
20250307,131400,21463055,3815,3815,3815,3815,0
20250307,131300,21463055,3815,3815,3815,3815,0
20250307,131200,21463055,3815,3815,3815,3815,0
20250307,131100,21463055,3815,3815,3815,3815,0
20250307,131000,21463055,3815,3815,3815,3815,2
20250307,130900,21455425,3805,3805,3805,3805,0
20250307,130800,21455425,3805,3805,3805,3805,8
20250307,130700,21424985,3805,3805,3805,3805,0
20250307,130600,21424985,3805,3805,3805,3805,68
20250307,130500,21166245,3815,3815,3815,3815,0
20250307,130400,21166245,3815,3815,3815,3815,0
20250307,130300,21166245,3815,3815,3815,3815,0
20250307,130200,21166245,3815,3815,3815,3815,0
20250307,130100,21166245,3815,3815,3815,3815,0
20250307,130000,21166245,3815,3815,3815,3815,0
20250307,125900,21166245,3815,3815,3815,3815,8
20250307,125800,21135725,3810,3810,3810,3810,0
20250307,125700,21135725,3810,3810,3810,3810,0
20250307,125600,21135725,3810,3810,3810,3810,0
20250307,125500,21135725,3810,3810,3810,3810,24
20250307,125400,21044285,3800,3800,3800,3800,0
20250307,125300,21044285,3800,3800,3800,3800,0
20250307,125200,21044285,3800,3800,3800,3800,0
20250307,125100,21044285,3800,3800,3800,3800,0
20250307,125000,21044285,3800,3800,3800,3800,0
20250307,124900,21044285,3800,3800,3800,3800,0
20250307,124800,21044285,3800,3800,3800,3800,0
20250307,124700,21044285,3800,3800,3800,3800,0
20250307,124600,21044285,3800,3800,3800,3800,0
20250307,124500,21044285,3800,3800,3800,3800,0
20250307,124400,21044285,3800,3800,3800,3800,0
20250307,124300,21044285,3800,3800,3800,3800,0
20250307,124200,21044285,3800,3800,3800,3800,0
20250307,124100,21044285,3800,3800,3800,3800,0
20250307,124000,21044285,3800,3800,3800,3800,0
20250307,123900,21044285,3800,3800,3800,3800,0
20250307,123800,21044285,3800,3800,3800,3800,0
20250307,123700,21044285,3800,3800,3800,3800,0
20250307,123600,21044285,3800,3800,3800,3800,0
20250307,123500,21044285,3800,3800,3800,3800,0
20250307,123400,21044285,3800,3800,3800,3800,0
20250307,123300,21044285,3800,3800,3800,3800,0
20250307,123200,21044285,3800,3800,3800,3800,863
20250307,123100,17764885,3800,3805,3805,3800,1065
20250307,123000,13715290,3805,3810,3810,3805,12
20250307,122900,13669605,3815,3815,3815,3815,0
20250307,122800,13669605,3815,3815,3815,3815,0
20250307,122700,13669605,3815,3815,3815,3815,0
20250307,122600,13669605,3815,3815,3815,3815,1
20250307,122500,13665790,3815,3815,3815,3815,0
20250307,122400,13665790,3815,3815,3815,3815,2
20250307,122300,13658160,3810,3810,3810,3810,2
20250307,122200,13650540,3805,3805,3805,3805,0
20250307,122100,13650540,3805,3805,3805,3805,0
20250307,122000,13650540,3805,3805,3805,3805,0
20250307,121900,13650540,3805,3805,3805,3805,0
20250307,121800,13650540,3805,3805,3805,3805,0
20250307,121700,13650540,3805,3805,3805,3805,49
20250307,121600,13464095,3805,3805,3805,3805,0
20250307,121500,13464095,3805,3805,3805,3805,0
20250307,121400,13464095,3805,3805,3805,3805,3
20250307,121300,13452680,3805,3805,3805,3805,0
20250307,121200,13452680,3805,3805,3805,3805,40
20250307,121100,13300480,3805,3805,3805,3805,0
20250307,121000,13300480,3805,3805,3805,3805,10
20250307,120900,13262430,3805,3805,3805,3805,0
20250307,120800,13262430,3805,3805,3805,3805,3
20250307,120700,13251015,3805,3805,3805,3805,0
20250307,120600,13251015,3805,3805,3805,3805,0
20250307,120500,13251015,3805,3810,3810,3805,500
20250307,120400,11346125,3820,3820,3820,3820,50
20250307,120300,11155125,3815,3815,3815,3815,0
20250307,120200,11155125,3815,3815,3815,3815,0
20250307,120100,11155125,3815,3815,3815,3815,80
20250307,120000,10849925,3815,3815,3815,3815,26
20250307,115900,10750735,3815,3815,3815,3815,0
20250307,115800,10750735,3815,3815,3815,3815,0
20250307,115700,10750735,3815,3815,3815,3815,0
20250307,115600,10750735,3815,3815,3815,3815,4
20250307,115500,10735475,3815,3815,3815,3815,0
20250307,115400,10735475,3815,3815,3815,3815,0
20250307,115300,10735475,3815,3815,3815,3815,4
20250307,115200,10720215,3815,3815,3815,3815,0
20250307,115100,10720215,3815,3815,3815,3815,0
20250307,115000,10720215,3815,3815,3815,3815,1384
20250307,114900,5440255,3820,3820,3820,3820,0
20250307,114800,5440255,3820,3820,3820,3820,0
20250307,114700,5440255,3820,3820,3820,3820,0
20250307,114600,5440255,3820,3820,3820,3820,0
20250307,114500,5440255,3820,3820,3820,3820,0
20250307,114400,5440255,3820,3820,3820,3820,0
20250307,114300,5440255,3820,3820,3820,3820,0
20250307,114200,5440255,3820,3820,3820,3820,0
20250307,114100,5440255,3820,3820,3820,3820,0
20250307,114000,5440255,3820,3820,3820,3820,0
20250307,113900,5440255,3820,3820,3820,3820,2
20250307,113800,5432615,3820,3820,3820,3820,20
20250307,113700,5356215,3820,3820,3820,3820,0
20250307,113600,5356215,3820,3820,3820,3820,0
20250307,113500,5356215,3820,3820,3820,3820,0
20250307,113400,5356215,3820,3820,3820,3820,0
20250307,113300,5356215,3820,3820,3820,3820,0
20250307,113200,5356215,3820,3820,3820,3820,0
20250307,113100,5356215,3820,3820,3820,3820,0
20250307,113000,5356215,3820,3820,3820,3820,0
20250307,112900,5356215,3820,3820,3820,3820,0
20250307,112800,5356215,3820,3820,3820,3820,0
20250307,112700,5356215,3820,3820,3820,3820,0
20250307,112600,5356215,3820,3820,3820,3820,0
20250307,112500,5356215,3820,3820,3820,3820,0
20250307,112400,5356215,3820,3820,3820,3820,3
20250307,112300,5344755,3820,3820,3820,3820,0
20250307,112200,5344755,3820,3820,3820,3820,0
20250307,112100,5344755,3820,3820,3820,3820,0
20250307,112000,5344755,3820,3820,3820,3820,0
20250307,111900,5344755,3820,3820,3820,3820,3
20250307,111800,5333295,3820,3820,3820,3820,0
20250307,111700,5333295,3820,3820,3820,3820,33
20250307,111600,5207235,3825,3825,3825,3825,0
20250307,111500,5207235,3825,3825,3825,3825,0
20250307,111400,5207235,3825,3825,3825,3825,0
20250307,111300,5207235,3825,3825,3825,3825,0
20250307,111200,5207235,3825,3825,3825,3825,0
20250307,111100,5207235,3825,3825,3825,3825,0
20250307,111000,5207235,3825,3825,3825,3825,0
20250307,110900,5207235,3825,3825,3825,3825,0
20250307,110800,5207235,3825,3825,3825,3825,0
20250307,110700,5207235,3825,3825,3825,3825,0
20250307,110600,5207235,3825,3825,3825,3825,0
20250307,110500,5207235,3825,3825,3825,3825,0
20250307,110400,5207235,3825,3825,3825,3825,0
20250307,110300,5207235,3825,3825,3825,3825,0
20250307,110200,5207235,3825,3825,3825,3825,0
20250307,110100,5207235,3825,3825,3825,3825,0
20250307,110000,5207235,3825,3825,3825,3825,0
20250307,105900,5207235,3825,3825,3825,3825,0
20250307,105800,5207235,3825,3825,3825,3825,0
20250307,105700,5207235,3825,3825,3825,3825,0
20250307,105600,5207235,3825,3825,3825,3825,0
20250307,105500,5207235,3825,3825,3825,3825,2
20250307,105400,5199585,3825,3825,3825,3825,0
20250307,105300,5199585,3825,3825,3825,3825,5
20250307,105200,5180460,3825,3825,3825,3825,0
20250307,105100,5180460,3825,3825,3825,3825,0
20250307,105000,5180460,3825,3825,3825,3825,0
20250307,104900,5180460,3825,3825,3825,3825,0
20250307,104800,5180460,3825,3825,3825,3825,0
20250307,104700,5180460,3825,3825,3825,3825,0
20250307,104600,5180460,3825,3825,3825,3825,0
20250307,104500,5180460,3825,3825,3825,3825,0
20250307,104400,5180460,3825,3825,3825,3825,0
20250307,104300,5180460,3825,3825,3825,3825,0
20250307,104200,5180460,3825,3825,3825,3825,0
20250307,104100,5180460,3825,3825,3825,3825,0
20250307,104000,5180460,3825,3825,3825,3825,1
20250307,103900,5176635,3815,3820,3820,3815,94
20250307,103800,4817975,3825,3830,3830,3825,8
20250307,103700,4787365,3825,3830,3830,3825,77
20250307,103600,4492590,3830,3830,3830,3830,5
20250307,103500,4473440,3830,3830,3830,3830,0
20250307,103400,4473440,3830,3830,3830,3830,0
20250307,103300,4473440,3830,3830,3830,3830,0
20250307,103200,4473440,3830,3830,3830,3830,0
20250307,103100,4473440,3830,3830,3830,3830,0
20250307,103000,4473440,3830,3830,3830,3830,0
20250307,102900,4473440,3830,3830,3830,3830,0
20250307,102800,4473440,3830,3830,3830,3830,0
20250307,102700,4473440,3830,3830,3830,3830,0
20250307,102600,4473440,3830,3830,3830,3830,0
20250307,102500,4473440,3830,3830,3830,3830,0
20250307,102400,4473440,3830,3830,3830,3830,0
20250307,102300,4473440,3830,3830,3830,3830,0
20250307,102200,4473440,3830,3830,3830,3830,1
20250307,102100,4469610,3815,3815,3815,3815,0
20250307,102000,4469610,3815,3815,3815,3815,0
20250307,101900,4469610,3815,3815,3815,3815,0
20250307,101800,4469610,3815,3815,3815,3815,0
20250307,101700,4469610,3815,3815,3815,3815,93
20250307,101600,4114815,3815,3815,3815,3815,0
20250307,101500,4114815,3815,3815,3815,3815,0
20250307,101400,4114815,3815,3815,3815,3815,0
20250307,101300,4114815,3815,3815,3815,3815,0
20250307,101200,4114815,3815,3815,3815,3815,0
20250307,101100,4114815,3815,3820,3820,3815,5
20250307,101000,4095730,3825,3825,3825,3825,65
20250307,100900,3847105,3825,3825,3825,3825,5
20250307,100800,3827980,3825,3825,3825,3825,0
20250307,100700,3827980,3825,3825,3825,3825,0
20250307,100600,3827980,3825,3825,3825,3825,0
20250307,100500,3827980,3825,3825,3825,3825,0
20250307,100400,3827980,3825,3825,3825,3825,1
20250307,100300,3824155,3825,3825,3825,3825,0
20250307,100200,3824155,3825,3825,3825,3825,0
20250307,100100,3824155,3825,3825,3825,3825,0
20250307,100000,3824155,3825,3820,3825,3820,140
20250307,095900,3289340,3820,3820,3820,3815,46
20250307,095800,3113625,3820,3820,3820,3820,2
20250307,095700,3105985,3820,3820,3820,3820,0
20250307,095600,3105985,3820,3820,3820,3820,0
20250307,095500,3105985,3820,3820,3820,3820,0
20250307,095400,3105985,3820,3820,3820,3820,0
20250307,095300,3105985,3820,3825,3825,3820,150
20250307,095200,2532835,3825,3825,3825,3825,0
20250307,095100,2532835,3825,3825,3825,3825,0
20250307,095000,2532835,3825,3825,3825,3825,20
20250307,094900,2456335,3825,3825,3825,3825,0
20250307,094800,2456335,3825,3825,3825,3825,0
20250307,094700,2456335,3825,3825,3825,3825,89
20250307,094600,2115910,3825,3835,3835,3825,79
20250307,094500,1813345,3840,3840,3840,3840,3
20250307,094400,1801825,3835,3835,3835,3835,0
20250307,094300,1801825,3835,3835,3835,3835,0
20250307,094200,1801825,3835,3835,3835,3835,0
20250307,094100,1801825,3835,3835,3835,3835,0
20250307,094000,1801825,3835,3835,3835,3835,41
20250307,093900,1644590,3835,3835,3835,3835,0
20250307,093800,1644590,3835,3835,3835,3835,22
20250307,093700,1560220,3845,3845,3845,3840,58
20250307,093600,1337420,3845,3845,3845,3845,37
20250307,093500,1195155,3850,3850,3850,3850,0
20250307,093400,1195155,3850,3850,3850,3850,0
20250307,093300,1195155,3850,3850,3850,3845,123
20250307,093200,721680,3855,3855,3855,3855,2
20250307,093100,713970,3855,3855,3855,3855,0
20250307,093000,713970,3855,3855,3855,3855,0
20250307,092900,713970,3855,3855,3855,3855,0
20250307,092800,713970,3855,3855,3855,3855,0
20250307,092700,713970,3855,3855,3855,3855,4
20250307,092600,698550,3860,3860,3860,3860,0
20250307,092500,698550,3860,3860,3860,3860,13
20250307,092400,648370,3860,3860,3860,3860,4
20250307,092300,632930,3860,3860,3860,3860,0
20250307,092200,632930,3860,3860,3860,3860,0
20250307,092100,632930,3860,3860,3860,3860,0
20250307,092000,632930,3860,3860,3860,3860,0
20250307,091900,632930,3860,3860,3860,3860,0
20250307,091800,632930,3860,3860,3860,3860,51
20250307,091700,436070,3860,3860,3860,3860,101
20250307,091600,46210,3850,3850,3850,3850,1
20250307,091500,42360,3850,3850,3850,3850,2
20250307,091400,34660,3845,3845,3845,3845,0
20250307,091300,34660,3845,3845,3845,3845,0
20250307,091200,34660,3845,3845,3845,3845,0
20250307,091100,34660,3845,3855,3855,3845,2
20250307,091000,26960,3860,3860,3860,3860,2
20250307,090900,19240,3860,3860,3860,3860,0
20250307,090800,19240,3860,3860,3860,3860,0
20250307,090700,19240,3860,3860,3860,3860,0
20250307,090600,19240,3860,3860,3860,3860,0
20250307,090500,19240,3860,3860,3860,3860,0
20250307,090400,19240,3860,3860,3860,3860,1
20250307,090300,15380,3845,3845,3845,3845,0
20250307,090200,15380,3845,3845,3845,3845,0
20250307,090100,15380,3845,3845,3845,3845,0
20250307,090000,15380,3845,3845,3845,3845,4