KissMeData/080010/min/candle-20250320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250320,195800,13960510,5300,5300,5300,5300,48
20250320,195700,13960510,5300,5300,5300,5300,0
20250320,195600,13960510,5300,5300,5300,5300,0
20250320,195500,13960510,5300,5300,5300,5300,0
20250320,195400,13960510,5300,5300,5300,5300,0
20250320,195300,13960510,5300,5300,5300,5300,0
20250320,195200,13960510,5300,5300,5300,5300,0
20250320,195100,13960510,5300,5300,5300,5300,0
20250320,195000,13960510,5300,5300,5300,5300,0
20250320,194900,13960510,5300,5300,5300,5300,0
20250320,194800,13960510,5300,5300,5300,5300,0
20250320,194700,13960510,5300,5300,5300,5300,0
20250320,194600,13960510,5300,5300,5300,5300,0
20250320,194500,13960510,5300,5300,5300,5300,0
20250320,194400,13960510,5300,5300,5300,5300,0
20250320,194300,13960510,5300,5300,5300,5300,0
20250320,194200,13960510,5300,5300,5300,5300,0
20250320,194100,13960510,5300,5300,5300,5300,0
20250320,194000,13960510,5300,5300,5300,5300,0
20250320,193900,13960510,5300,5300,5300,5300,0
20250320,193800,13960510,5300,5300,5300,5300,0
20250320,193700,13960510,5300,5300,5300,5300,0
20250320,193600,13960510,5300,5300,5300,5300,0
20250320,193500,13960510,5300,5300,5300,5300,0
20250320,193400,13960510,5300,5300,5300,5300,0
20250320,193300,13960510,5300,5300,5300,5300,0
20250320,193200,13960510,5300,5300,5300,5300,0
20250320,193100,13960510,5300,5300,5300,5300,0
20250320,193000,13960510,5300,5300,5300,5300,0
20250320,192900,13960510,5300,5300,5300,5300,0
20250320,192800,13960510,5300,5300,5300,5300,48
20250320,192700,13960510,5300,5300,5300,5300,0
20250320,192600,13960510,5300,5300,5300,5300,0
20250320,192500,13960510,5300,5300,5300,5300,0
20250320,192400,13960510,5300,5300,5300,5300,0
20250320,192300,13960510,5300,5300,5300,5300,0
20250320,192200,13960510,5300,5300,5300,5300,0
20250320,192100,13960510,5300,5300,5300,5300,0
20250320,192000,13960510,5300,5300,5300,5300,0
20250320,191900,13960510,5300,5300,5300,5300,0
20250320,191800,13960510,5300,5300,5300,5300,0
20250320,191700,13960510,5300,5300,5300,5300,0
20250320,191600,13960510,5300,5300,5300,5300,0
20250320,191500,13960510,5300,5300,5300,5300,0
20250320,191400,13960510,5300,5300,5300,5300,0
20250320,191300,13960510,5300,5300,5300,5300,0
20250320,191200,13960510,5300,5300,5300,5300,0
20250320,191100,13960510,5300,5300,5300,5300,0
20250320,191000,13960510,5300,5300,5300,5300,0
20250320,190900,13960510,5300,5300,5300,5300,0
20250320,190800,13960510,5300,5300,5300,5300,0
20250320,190700,13960510,5300,5300,5300,5300,0
20250320,190600,13960510,5300,5300,5300,5300,0
20250320,190500,13960510,5300,5300,5300,5300,0
20250320,190400,13960510,5300,5300,5300,5300,0
20250320,190300,13960510,5300,5300,5300,5300,0
20250320,190200,13960510,5300,5300,5300,5300,0
20250320,190100,13960510,5300,5300,5300,5300,0
20250320,190000,13960510,5300,5300,5300,5300,0
20250320,185900,13960510,5300,5300,5300,5300,0
20250320,185800,13960510,5300,5300,5300,5300,48
20250320,185700,13960510,5300,5300,5300,5300,0
20250320,185600,13960510,5300,5300,5300,5300,0
20250320,185500,13960510,5300,5300,5300,5300,0
20250320,185400,13960510,5300,5300,5300,5300,0
20250320,185300,13960510,5300,5300,5300,5300,0
20250320,185200,13960510,5300,5300,5300,5300,0
20250320,185100,13960510,5300,5300,5300,5300,0
20250320,185000,13960510,5300,5300,5300,5300,0
20250320,184900,13960510,5300,5300,5300,5300,0
20250320,184800,13960510,5300,5300,5300,5300,0
20250320,184700,13960510,5300,5300,5300,5300,0
20250320,184600,13960510,5300,5300,5300,5300,0
20250320,184500,13960510,5300,5300,5300,5300,0
20250320,184400,13960510,5300,5300,5300,5300,0
20250320,184300,13960510,5300,5300,5300,5300,0
20250320,184200,13960510,5300,5300,5300,5300,0
20250320,184100,13960510,5300,5300,5300,5300,0
20250320,184000,13960510,5300,5300,5300,5300,0
20250320,183900,13960510,5300,5300,5300,5300,0
20250320,183800,13960510,5300,5300,5300,5300,0
20250320,183700,13960510,5300,5300,5300,5300,0
20250320,183600,13960510,5300,5300,5300,5300,0
20250320,183500,13960510,5300,5300,5300,5300,0
20250320,183400,13960510,5300,5300,5300,5300,0
20250320,183300,13960510,5300,5300,5300,5300,0
20250320,183200,13960510,5300,5300,5300,5300,0
20250320,183100,13960510,5300,5300,5300,5300,0
20250320,183000,13960510,5300,5300,5300,5300,0
20250320,182900,13960510,5300,5300,5300,5300,0
20250320,182800,13960510,5300,5300,5300,5300,48
20250320,182700,13960510,5300,5300,5300,5300,0
20250320,182600,13960510,5300,5300,5300,5300,0
20250320,182500,13960510,5300,5300,5300,5300,0
20250320,182400,13960510,5300,5300,5300,5300,0
20250320,182300,13960510,5300,5300,5300,5300,0
20250320,182200,13960510,5300,5300,5300,5300,0
20250320,182100,13960510,5300,5300,5300,5300,0
20250320,182000,13960510,5300,5300,5300,5300,0
20250320,181900,13960510,5300,5300,5300,5300,0
20250320,181800,13960510,5300,5300,5300,5300,0
20250320,181700,13960510,5300,5300,5300,5300,0
20250320,181600,13960510,5300,5300,5300,5300,0
20250320,181500,13960510,5300,5300,5300,5300,0
20250320,181400,13960510,5300,5300,5300,5300,0
20250320,181300,13960510,5300,5300,5300,5300,0
20250320,181200,13960510,5300,5300,5300,5300,0
20250320,181100,13960510,5300,5300,5300,5300,0
20250320,181000,13960510,5300,5300,5300,5300,0
20250320,180900,13960510,5300,5300,5300,5300,0
20250320,180800,13960510,5300,5300,5300,5300,0
20250320,180700,13960510,5300,5300,5300,5300,0
20250320,180600,13960510,5300,5300,5300,5300,0
20250320,180500,13960510,5300,5300,5300,5300,0
20250320,180400,13960510,5300,5300,5300,5300,0
20250320,180300,13960510,5300,5300,5300,5300,0
20250320,180200,13960510,5300,5300,5300,5300,0
20250320,180100,13960510,5300,5300,5300,5300,0
20250320,180000,13960510,5300,5300,5300,5300,0
20250320,175900,13960510,5300,5300,5300,5300,0
20250320,175800,13960510,5300,5300,5300,5300,48
20250320,175700,13960510,5300,5300,5300,5300,0
20250320,175600,13960510,5300,5300,5300,5300,0
20250320,175500,13960510,5300,5300,5300,5300,0
20250320,175400,13960510,5300,5300,5300,5300,0
20250320,175300,13960510,5300,5300,5300,5300,0
20250320,175200,13960510,5300,5300,5300,5300,0
20250320,175100,13960510,5300,5300,5300,5300,0
20250320,175000,13960510,5300,5300,5300,5300,0
20250320,174900,13960510,5300,5300,5300,5300,0
20250320,174800,13960510,5300,5300,5300,5300,0
20250320,174700,13960510,5300,5300,5300,5300,0
20250320,174600,13960510,5300,5300,5300,5300,0
20250320,174500,13960510,5300,5300,5300,5300,0
20250320,174400,13960510,5300,5300,5300,5300,0
20250320,174300,13960510,5300,5300,5300,5300,0
20250320,174200,13960510,5300,5300,5300,5300,0
20250320,174100,13960510,5300,5300,5300,5300,0
20250320,174000,13960510,5300,5300,5300,5300,0
20250320,173900,13960510,5300,5300,5300,5300,0
20250320,173800,13960510,5300,5300,5300,5300,0
20250320,173700,13960510,5300,5300,5300,5300,0
20250320,173600,13960510,5300,5300,5300,5300,0
20250320,173500,13960510,5300,5300,5300,5300,0
20250320,173400,13960510,5300,5300,5300,5300,0
20250320,173300,13960510,5300,5300,5300,5300,0
20250320,173200,13960510,5300,5300,5300,5300,0
20250320,173100,13960510,5300,5300,5300,5300,0
20250320,173000,13960510,5300,5300,5300,5300,0
20250320,172900,13960510,5300,5300,5300,5300,0
20250320,172800,13960510,5300,5300,5300,5300,48
20250320,172700,13960510,5300,5300,5300,5300,0
20250320,172600,13960510,5300,5300,5300,5300,0
20250320,172500,13960510,5300,5300,5300,5300,0
20250320,172400,13960510,5300,5300,5300,5300,0
20250320,172300,13960510,5300,5300,5300,5300,0
20250320,172200,13960510,5300,5300,5300,5300,0
20250320,172100,13960510,5300,5300,5300,5300,0
20250320,172000,13960510,5300,5300,5300,5300,0
20250320,171900,13960510,5300,5300,5300,5300,0
20250320,171800,13960510,5300,5300,5300,5300,0
20250320,171700,13960510,5300,5300,5300,5300,0
20250320,171600,13960510,5300,5300,5300,5300,0
20250320,171500,13960510,5300,5300,5300,5300,0
20250320,171400,13960510,5300,5300,5300,5300,0
20250320,171300,13960510,5300,5300,5300,5300,0
20250320,171200,13960510,5300,5300,5300,5300,0
20250320,171100,13960510,5300,5300,5300,5300,0
20250320,171000,13960510,5300,5300,5300,5300,0
20250320,170900,13960510,5300,5300,5300,5300,0
20250320,170800,13960510,5300,5300,5300,5300,0
20250320,170700,13960510,5300,5300,5300,5300,0
20250320,170600,13960510,5300,5300,5300,5300,0
20250320,170500,13960510,5300,5300,5300,5300,0
20250320,170400,13960510,5300,5300,5300,5300,0
20250320,170300,13960510,5300,5300,5300,5300,0
20250320,170200,13960510,5300,5300,5300,5300,0
20250320,170100,13960510,5300,5300,5300,5300,0
20250320,170000,13960510,5300,5300,5300,5300,0
20250320,165900,13960510,5300,5300,5300,5300,0
20250320,165800,13960510,5300,5300,5300,5300,48
20250320,165700,13960510,5300,5300,5300,5300,0
20250320,165600,13960510,5300,5300,5300,5300,0
20250320,165500,13960510,5300,5300,5300,5300,0
20250320,165400,13960510,5300,5300,5300,5300,0
20250320,165300,13960510,5300,5300,5300,5300,0
20250320,165200,13960510,5300,5300,5300,5300,0
20250320,165100,13960510,5300,5300,5300,5300,0
20250320,165000,13960510,5300,5300,5300,5300,0
20250320,164900,13960510,5300,5300,5300,5300,0
20250320,164800,13960510,5300,5300,5300,5300,0
20250320,164700,13960510,5300,5300,5300,5300,0
20250320,164600,13960510,5300,5300,5300,5300,0
20250320,164500,13960510,5300,5300,5300,5300,0
20250320,164400,13960510,5300,5300,5300,5300,0
20250320,164300,13960510,5300,5300,5300,5300,0
20250320,164200,13960510,5300,5300,5300,5300,0
20250320,164100,13960510,5300,5300,5300,5300,0
20250320,164000,13960510,5300,5300,5300,5300,0
20250320,163900,13960510,5300,5300,5300,5300,0
20250320,163800,13960510,5300,5300,5300,5300,0
20250320,163700,13960510,5300,5300,5300,5300,0
20250320,163600,13960510,5300,5300,5300,5300,0
20250320,163500,13960510,5300,5300,5300,5300,0
20250320,163400,13960510,5300,5300,5300,5300,0
20250320,163300,13960510,5300,5300,5300,5300,0
20250320,163200,13960510,5300,5300,5300,5300,0
20250320,163100,13960510,5300,5300,5300,5300,0
20250320,163000,13960510,5300,5300,5300,5300,0
20250320,162900,13960510,5300,5300,5300,5300,0
20250320,162800,13960510,5300,5300,5300,5300,48
20250320,162700,13960510,5300,5300,5300,5300,0
20250320,162600,13960510,5300,5300,5300,5300,0
20250320,162500,13960510,5300,5300,5300,5300,0
20250320,162400,13960510,5300,5300,5300,5300,0
20250320,162300,13960510,5300,5300,5300,5300,0
20250320,162200,13960510,5300,5300,5300,5300,0
20250320,162100,13960510,5300,5300,5300,5300,0
20250320,162000,13960510,5300,5300,5300,5300,0
20250320,161900,13960510,5300,5300,5300,5300,0
20250320,161800,13960510,5300,5300,5300,5300,0
20250320,161700,13960510,5300,5300,5300,5300,0
20250320,161600,13960510,5300,5300,5300,5300,0
20250320,161500,13960510,5300,5300,5300,5300,0
20250320,161400,13960510,5300,5300,5300,5300,0
20250320,161300,13960510,5300,5300,5300,5300,0
20250320,161200,13960510,5300,5300,5300,5300,0
20250320,161100,13960510,5300,5300,5300,5300,0
20250320,161000,13960510,5300,5300,5300,5300,0
20250320,160900,13960510,5300,5300,5300,5300,0
20250320,160800,13960510,5300,5300,5300,5300,0
20250320,160700,13960510,5300,5300,5300,5300,0
20250320,160600,13960510,5300,5300,5300,5300,0
20250320,160500,13960510,5300,5300,5300,5300,0
20250320,160400,13960510,5300,5300,5300,5300,0
20250320,160300,13960510,5300,5300,5300,5300,0
20250320,160200,13960510,5300,5300,5300,5300,0
20250320,160100,13960510,5300,5300,5300,5300,0
20250320,160000,13960510,5300,5300,5300,5300,0
20250320,155900,13960510,5300,5300,5300,5300,0
20250320,155800,13960510,5300,5300,5300,5300,48
20250320,155700,13960510,5300,5300,5300,5300,0
20250320,155600,13960510,5300,5300,5300,5300,0
20250320,155500,13960510,5300,5300,5300,5300,0
20250320,155400,13960510,5300,5300,5300,5300,0
20250320,155300,13960510,5300,5300,5300,5300,0
20250320,155200,13960510,5300,5300,5300,5300,0
20250320,155100,13960510,5300,5300,5300,5300,0
20250320,155000,13960510,5300,5300,5300,5300,0
20250320,154900,13960510,5300,5300,5300,5300,0
20250320,154800,13960510,5300,5300,5300,5300,0
20250320,154700,13960510,5300,5300,5300,5300,0
20250320,154600,13960510,5300,5300,5300,5300,0
20250320,154500,13960510,5300,5300,5300,5300,0
20250320,154400,13960510,5300,5300,5300,5300,0
20250320,154300,13960510,5300,5300,5300,5300,0
20250320,154200,13960510,5300,5300,5300,5300,0
20250320,154100,13960510,5300,5300,5300,5300,0
20250320,154000,13960510,5300,5300,5300,5300,0
20250320,153900,13960510,5300,5300,5300,5300,0
20250320,153800,13960510,5300,5300,5300,5300,0
20250320,153700,13960510,5300,5300,5300,5300,0
20250320,153600,13960510,5300,5300,5300,5300,0
20250320,153500,13960510,5300,5300,5300,5300,0
20250320,153400,13960510,5300,5300,5300,5300,0
20250320,153300,13960510,5300,5300,5300,5300,0
20250320,153200,13960510,5300,5300,5300,5300,0
20250320,153100,13960510,5300,5300,5300,5300,0
20250320,153000,13960510,5300,5300,5300,5300,48
20250320,152900,13706110,5300,5300,5300,5300,0
20250320,152800,13706110,5300,5300,5300,5300,0
20250320,152700,13706110,5300,5300,5300,5300,0
20250320,152600,13706110,5300,5300,5300,5300,0
20250320,152500,13706110,5300,5300,5300,5300,0
20250320,152400,13706110,5300,5300,5300,5300,0
20250320,152300,13706110,5300,5300,5300,5300,0
20250320,152200,13706110,5300,5300,5300,5300,0
20250320,152100,13706110,5300,5300,5300,5300,0
20250320,152000,13706110,5300,5300,5300,5300,0
20250320,151900,13706110,5300,5300,5300,5300,0
20250320,151800,13706110,5300,5300,5300,5300,0
20250320,151700,13706110,5300,5300,5300,5300,0
20250320,151600,13706110,5300,5300,5300,5300,0
20250320,151500,13706110,5300,5300,5300,5300,0
20250320,151400,13706110,5300,5300,5300,5300,0
20250320,151300,13706110,5300,5300,5300,5300,0
20250320,151200,13706110,5300,5300,5300,5300,1
20250320,151100,13700810,5270,5270,5270,5270,0
20250320,151000,13700810,5270,5270,5270,5270,0
20250320,150900,13700810,5270,5270,5270,5270,0
20250320,150800,13700810,5270,5270,5270,5270,0
20250320,150700,13700810,5270,5270,5270,5270,0
20250320,150600,13700810,5270,5270,5270,5270,0
20250320,150500,13700810,5270,5270,5270,5270,0
20250320,150400,13700810,5270,5270,5270,5270,0
20250320,150300,13700810,5270,5270,5270,5270,0
20250320,150200,13700810,5270,5270,5270,5270,0
20250320,150100,13700810,5270,5270,5270,5270,0
20250320,150000,13700810,5270,5270,5270,5270,0
20250320,145900,13700810,5270,5270,5270,5270,24
20250320,145800,13574330,5270,5270,5270,5270,14
20250320,145700,13500550,5270,5270,5270,5270,0
20250320,145600,13500550,5270,5270,5270,5270,0
20250320,145500,13500550,5270,5270,5270,5270,0
20250320,145400,13500550,5270,5270,5270,5270,0
20250320,145300,13500550,5270,5270,5270,5270,0
20250320,145200,13500550,5270,5270,5270,5270,0
20250320,145100,13500550,5270,5270,5270,5270,0
20250320,145000,13500550,5270,5270,5270,5270,0
20250320,144900,13500550,5270,5270,5270,5270,0
20250320,144800,13500550,5270,5270,5270,5270,0
20250320,144700,13500550,5270,5270,5270,5270,0
20250320,144600,13500550,5270,5270,5270,5270,0
20250320,144500,13500550,5270,5270,5270,5270,0
20250320,144400,13500550,5270,5270,5270,5270,0
20250320,144300,13500550,5270,5270,5270,5270,0
20250320,144200,13500550,5270,5270,5270,5270,0
20250320,144100,13500550,5270,5270,5270,5270,0
20250320,144000,13500550,5270,5270,5270,5270,0
20250320,143900,13500550,5270,5270,5270,5270,0
20250320,143800,13500550,5270,5270,5270,5270,0
20250320,143700,13500550,5270,5270,5270,5270,0
20250320,143600,13500550,5270,5270,5270,5270,0
20250320,143500,13500550,5270,5270,5270,5270,0
20250320,143400,13500550,5270,5270,5270,5270,0
20250320,143300,13500550,5270,5270,5270,5270,0
20250320,143200,13500550,5270,5270,5270,5270,0
20250320,143100,13500550,5270,5270,5270,5270,1037
20250320,143000,8035560,5270,5270,5270,5270,0
20250320,142900,8035560,5270,5290,5290,5270,850
20250320,142800,3555220,5290,5290,5290,5290,0
20250320,142700,3555220,5290,5290,5290,5290,0
20250320,142600,3555220,5290,5290,5290,5290,0
20250320,142500,3555220,5290,5290,5290,5290,0
20250320,142400,3555220,5290,5290,5290,5290,0
20250320,142300,3555220,5290,5290,5290,5290,0
20250320,142200,3555220,5290,5290,5290,5290,0
20250320,142100,3555220,5290,5290,5290,5290,0
20250320,142000,3555220,5290,5290,5290,5290,0
20250320,141900,3555220,5290,5290,5290,5290,0
20250320,141800,3555220,5290,5290,5290,5290,0
20250320,141700,3555220,5290,5290,5290,5290,0
20250320,141600,3555220,5290,5290,5290,5290,0
20250320,141500,3555220,5290,5290,5290,5290,0
20250320,141400,3555220,5290,5290,5290,5290,0
20250320,141300,3555220,5290,5290,5290,5290,0
20250320,141200,3555220,5290,5290,5290,5290,0
20250320,141100,3555220,5290,5290,5290,5290,0
20250320,141000,3555220,5290,5290,5290,5290,0
20250320,140900,3555220,5290,5290,5290,5290,0
20250320,140800,3555220,5290,5290,5290,5290,0
20250320,140700,3555220,5290,5290,5290,5290,0
20250320,140600,3555220,5290,5290,5290,5290,0
20250320,140500,3555220,5290,5290,5290,5290,0
20250320,140400,3555220,5290,5290,5290,5290,5
20250320,140300,3528770,5290,5290,5290,5290,0
20250320,140200,3528770,5290,5290,5290,5290,0
20250320,140100,3528770,5290,5290,5290,5290,0
20250320,140000,3528770,5290,5290,5290,5290,0
20250320,135900,3528770,5290,5290,5290,5290,0
20250320,135800,3528770,5290,5290,5290,5290,0
20250320,135700,3528770,5290,5290,5290,5290,0
20250320,135600,3528770,5290,5290,5290,5290,0
20250320,135500,3528770,5290,5290,5290,5290,0
20250320,135400,3528770,5290,5290,5290,5290,0
20250320,135300,3528770,5290,5290,5290,5290,0
20250320,135200,3528770,5290,5290,5290,5290,0
20250320,135100,3528770,5290,5290,5290,5290,0
20250320,135000,3528770,5290,5290,5290,5290,0
20250320,134900,3528770,5290,5290,5290,5290,0
20250320,134800,3528770,5290,5290,5290,5290,0
20250320,134700,3528770,5290,5290,5290,5290,0
20250320,134600,3528770,5290,5290,5290,5290,0
20250320,134500,3528770,5290,5290,5290,5290,0
20250320,134400,3528770,5290,5290,5290,5290,0
20250320,134300,3528770,5290,5290,5290,5290,0
20250320,134200,3528770,5290,5290,5290,5290,0
20250320,134100,3528770,5290,5290,5290,5290,0
20250320,134000,3528770,5290,5290,5290,5290,0
20250320,133900,3528770,5290,5290,5290,5290,0
20250320,133800,3528770,5290,5290,5290,5290,0
20250320,133700,3528770,5290,5290,5290,5290,0
20250320,133600,3528770,5290,5290,5290,5290,0
20250320,133500,3528770,5290,5290,5290,5290,0
20250320,133400,3528770,5290,5290,5290,5290,0
20250320,133300,3528770,5290,5290,5290,5290,0
20250320,133200,3528770,5290,5290,5290,5290,0
20250320,133100,3528770,5290,5290,5290,5290,0
20250320,133000,3528770,5290,5290,5290,5290,0
20250320,132900,3528770,5290,5290,5290,5290,0
20250320,132800,3528770,5290,5290,5290,5290,0
20250320,132700,3528770,5290,5290,5290,5290,0
20250320,132600,3528770,5290,5290,5290,5290,0
20250320,132500,3528770,5290,5290,5290,5290,0
20250320,132400,3528770,5290,5290,5290,5290,0
20250320,132300,3528770,5290,5290,5290,5290,0
20250320,132200,3528770,5290,5290,5290,5290,0
20250320,132100,3528770,5290,5290,5290,5290,0
20250320,132000,3528770,5290,5290,5290,5290,0
20250320,131900,3528770,5290,5290,5290,5290,200
20250320,131800,2470770,5300,5300,5300,5300,0
20250320,131700,2470770,5300,5300,5300,5300,0
20250320,131600,2470770,5300,5300,5300,5300,0
20250320,131500,2470770,5300,5300,5300,5300,0
20250320,131400,2470770,5300,5300,5300,5300,0
20250320,131300,2470770,5300,5300,5300,5300,0
20250320,131200,2470770,5300,5300,5300,5300,176
20250320,131100,1537970,5310,5310,5310,5310,0
20250320,131000,1537970,5310,5310,5310,5310,0
20250320,130900,1537970,5310,5310,5310,5310,0
20250320,130800,1537970,5310,5310,5310,5310,0
20250320,130700,1537970,5310,5310,5310,5310,0
20250320,130600,1537970,5310,5310,5310,5310,0
20250320,130500,1537970,5310,5310,5310,5310,0
20250320,130400,1537970,5310,5310,5310,5310,0
20250320,130300,1537970,5310,5310,5310,5310,0
20250320,130200,1537970,5310,5310,5310,5310,0
20250320,130100,1537970,5310,5310,5310,5310,5
20250320,130000,1511420,5300,5300,5300,5300,0
20250320,125900,1511420,5300,5300,5300,5300,0
20250320,125800,1511420,5300,5300,5300,5300,0
20250320,125700,1511420,5300,5300,5300,5300,0
20250320,125600,1511420,5300,5300,5300,5300,0
20250320,125500,1511420,5300,5300,5300,5300,0
20250320,125400,1511420,5300,5300,5300,5300,0
20250320,125300,1511420,5300,5300,5300,5300,0
20250320,125200,1511420,5300,5300,5300,5300,0
20250320,125100,1511420,5300,5300,5300,5300,0
20250320,125000,1511420,5300,5300,5300,5300,0
20250320,124900,1511420,5300,5300,5300,5300,0
20250320,124800,1511420,5300,5300,5300,5300,0
20250320,124700,1511420,5300,5300,5300,5300,0
20250320,124600,1511420,5300,5300,5300,5300,0
20250320,124500,1511420,5300,5300,5300,5300,0
20250320,124400,1511420,5300,5300,5300,5300,0
20250320,124300,1511420,5300,5300,5300,5300,0
20250320,124200,1511420,5300,5300,5300,5300,0
20250320,124100,1511420,5300,5300,5300,5300,0
20250320,124000,1511420,5300,5300,5300,5300,0
20250320,123900,1511420,5300,5300,5300,5300,0
20250320,123800,1511420,5300,5300,5300,5300,0
20250320,123700,1511420,5300,5300,5300,5300,0
20250320,123600,1511420,5300,5300,5300,5300,0
20250320,123500,1511420,5300,5300,5300,5300,0
20250320,123400,1511420,5300,5300,5300,5300,0
20250320,123300,1511420,5300,5300,5300,5300,0
20250320,123200,1511420,5300,5300,5300,5300,0
20250320,123100,1511420,5300,5300,5300,5300,0
20250320,123000,1511420,5300,5300,5300,5300,0
20250320,122900,1511420,5300,5300,5300,5300,0
20250320,122800,1511420,5300,5300,5300,5300,0
20250320,122700,1511420,5300,5300,5300,5300,0
20250320,122600,1511420,5300,5300,5300,5300,0
20250320,122500,1511420,5300,5300,5300,5300,0
20250320,122400,1511420,5300,5300,5300,5300,0
20250320,122300,1511420,5300,5300,5300,5300,0
20250320,122200,1511420,5300,5300,5300,5300,0
20250320,122100,1511420,5300,5300,5300,5300,0
20250320,122000,1511420,5300,5300,5300,5300,0
20250320,121900,1511420,5300,5300,5300,5300,0
20250320,121800,1511420,5300,5300,5300,5300,19
20250320,121700,1410720,5310,5310,5310,5310,0
20250320,121600,1410720,5310,5310,5310,5310,0
20250320,121500,1410720,5310,5310,5310,5310,0
20250320,121400,1410720,5310,5310,5310,5310,0
20250320,121300,1410720,5310,5310,5310,5310,0
20250320,121200,1410720,5310,5310,5310,5310,0
20250320,121100,1410720,5310,5310,5310,5310,0
20250320,121000,1410720,5310,5310,5310,5310,0
20250320,120900,1410720,5310,5310,5310,5310,0
20250320,120800,1410720,5310,5310,5310,5310,0
20250320,120700,1410720,5310,5310,5310,5310,0
20250320,120600,1410720,5310,5310,5310,5310,0
20250320,120500,1410720,5310,5310,5310,5310,0
20250320,120400,1410720,5310,5310,5310,5310,0
20250320,120300,1410720,5310,5310,5310,5310,0
20250320,120200,1410720,5310,5310,5310,5310,0
20250320,120100,1410720,5310,5310,5310,5310,0
20250320,120000,1410720,5310,5310,5310,5310,0
20250320,115900,1410720,5310,5310,5310,5310,0
20250320,115800,1410720,5310,5310,5310,5310,0
20250320,115700,1410720,5310,5310,5310,5310,0
20250320,115600,1410720,5310,5310,5310,5310,0
20250320,115500,1410720,5310,5310,5310,5310,0
20250320,115400,1410720,5310,5310,5310,5310,0
20250320,115300,1410720,5310,5310,5310,5310,0
20250320,115200,1410720,5310,5310,5310,5310,0
20250320,115100,1410720,5310,5310,5310,5310,0
20250320,115000,1410720,5310,5310,5310,5310,0
20250320,114900,1410720,5310,5310,5310,5310,0
20250320,114800,1410720,5310,5310,5310,5310,0
20250320,114700,1410720,5310,5310,5310,5310,0
20250320,114600,1410720,5310,5310,5310,5310,0
20250320,114500,1410720,5310,5310,5310,5310,0
20250320,114400,1410720,5310,5310,5310,5310,0
20250320,114300,1410720,5310,5310,5310,5310,0
20250320,114200,1410720,5310,5310,5310,5310,0
20250320,114100,1410720,5310,5310,5310,5310,0
20250320,114000,1410720,5310,5310,5310,5310,0
20250320,113900,1410720,5310,5310,5310,5310,0
20250320,113800,1410720,5310,5310,5310,5310,0
20250320,113700,1410720,5310,5310,5310,5310,0
20250320,113600,1410720,5310,5310,5310,5310,0
20250320,113500,1410720,5310,5310,5310,5310,0
20250320,113400,1410720,5310,5310,5310,5310,0
20250320,113300,1410720,5310,5310,5310,5310,0
20250320,113200,1410720,5310,5310,5310,5310,0
20250320,113100,1410720,5310,5310,5310,5310,0
20250320,113000,1410720,5310,5310,5310,5310,0
20250320,112900,1410720,5310,5310,5310,5310,0
20250320,112800,1410720,5310,5310,5310,5310,0
20250320,112700,1410720,5310,5310,5310,5310,0
20250320,112600,1410720,5310,5310,5310,5310,0
20250320,112500,1410720,5310,5310,5310,5310,0
20250320,112400,1410720,5310,5310,5310,5310,0
20250320,112300,1410720,5310,5310,5310,5310,4
20250320,112200,1389480,5310,5310,5310,5310,0
20250320,112100,1389480,5310,5310,5310,5310,0
20250320,112000,1389480,5310,5310,5310,5310,0
20250320,111900,1389480,5310,5310,5310,5310,0
20250320,111800,1389480,5310,5310,5310,5310,0
20250320,111700,1389480,5310,5310,5310,5310,0
20250320,111600,1389480,5310,5310,5310,5310,0
20250320,111500,1389480,5310,5310,5310,5310,0
20250320,111400,1389480,5310,5310,5310,5310,0
20250320,111300,1389480,5310,5310,5310,5310,0
20250320,111200,1389480,5310,5310,5310,5310,0
20250320,111100,1389480,5310,5310,5310,5310,0
20250320,111000,1389480,5310,5310,5310,5310,0
20250320,110900,1389480,5310,5310,5310,5310,0
20250320,110800,1389480,5310,5310,5310,5310,0
20250320,110700,1389480,5310,5310,5310,5310,0
20250320,110600,1389480,5310,5310,5310,5310,0
20250320,110500,1389480,5310,5310,5310,5310,0
20250320,110400,1389480,5310,5310,5310,5310,0
20250320,110300,1389480,5310,5310,5310,5310,0
20250320,110200,1389480,5310,5310,5310,5310,0
20250320,110100,1389480,5310,5310,5310,5310,0
20250320,110000,1389480,5310,5310,5310,5310,0
20250320,105900,1389480,5310,5310,5310,5310,0
20250320,105800,1389480,5310,5310,5310,5310,0
20250320,105700,1389480,5310,5310,5310,5310,0
20250320,105600,1389480,5310,5310,5310,5310,0
20250320,105500,1389480,5310,5310,5310,5310,0
20250320,105400,1389480,5310,5310,5310,5310,0
20250320,105300,1389480,5310,5310,5310,5310,0
20250320,105200,1389480,5310,5310,5310,5310,0
20250320,105100,1389480,5310,5310,5310,5310,0
20250320,105000,1389480,5310,5310,5310,5310,0
20250320,104900,1389480,5310,5310,5310,5310,0
20250320,104800,1389480,5310,5310,5310,5310,0
20250320,104700,1389480,5310,5310,5310,5310,0
20250320,104600,1389480,5310,5310,5310,5310,0
20250320,104500,1389480,5310,5310,5310,5310,0
20250320,104400,1389480,5310,5310,5310,5310,0
20250320,104300,1389480,5310,5310,5310,5310,0
20250320,104200,1389480,5310,5310,5310,5310,0
20250320,104100,1389480,5310,5310,5310,5310,0
20250320,104000,1389480,5310,5310,5310,5310,0
20250320,103900,1389480,5310,5310,5310,5310,0
20250320,103800,1389480,5310,5310,5310,5310,0
20250320,103700,1389480,5310,5310,5310,5310,0
20250320,103600,1389480,5310,5310,5310,5310,0
20250320,103500,1389480,5310,5310,5310,5310,0
20250320,103400,1389480,5310,5310,5310,5310,0
20250320,103300,1389480,5310,5310,5310,5310,0
20250320,103200,1389480,5310,5310,5310,5310,0
20250320,103100,1389480,5310,5310,5310,5310,0
20250320,103000,1389480,5310,5310,5310,5310,2
20250320,102900,1378860,5290,5290,5290,5290,0
20250320,102800,1378860,5290,5290,5290,5290,0
20250320,102700,1378860,5290,5290,5290,5290,0
20250320,102600,1378860,5290,5290,5290,5290,0
20250320,102500,1378860,5290,5290,5290,5290,0
20250320,102400,1378860,5290,5290,5290,5290,0
20250320,102300,1378860,5290,5290,5290,5290,0
20250320,102200,1378860,5290,5290,5290,5290,0
20250320,102100,1378860,5290,5290,5290,5290,0
20250320,102000,1378860,5290,5290,5290,5290,5
20250320,101900,1352410,5310,5310,5310,5310,0
20250320,101800,1352410,5310,5310,5310,5310,0
20250320,101700,1352410,5310,5310,5310,5310,0
20250320,101600,1352410,5310,5310,5310,5310,1
20250320,101500,1347100,5310,5310,5310,5310,0
20250320,101400,1347100,5310,5310,5310,5310,0
20250320,101300,1347100,5310,5310,5310,5310,0
20250320,101200,1347100,5310,5310,5310,5310,1
20250320,101100,1341790,5290,5290,5290,5290,0
20250320,101000,1341790,5290,5290,5290,5290,0
20250320,100900,1341790,5290,5290,5290,5290,0
20250320,100800,1341790,5290,5290,5290,5290,0
20250320,100700,1341790,5290,5290,5290,5290,0
20250320,100600,1341790,5290,5290,5290,5290,0
20250320,100500,1341790,5290,5290,5290,5290,0
20250320,100400,1341790,5290,5290,5290,5290,0
20250320,100300,1341790,5290,5290,5290,5290,0
20250320,100200,1341790,5290,5290,5290,5290,0
20250320,100100,1341790,5290,5290,5290,5290,0
20250320,100000,1341790,5290,5290,5290,5290,0
20250320,095900,1341790,5290,5290,5290,5290,0
20250320,095800,1341790,5290,5290,5290,5290,0
20250320,095700,1341790,5290,5290,5290,5290,58
20250320,095600,1034970,5300,5300,5300,5300,0
20250320,095500,1034970,5300,5300,5300,5300,0
20250320,095400,1034970,5300,5300,5300,5300,0
20250320,095300,1034970,5300,5300,5300,5300,0
20250320,095200,1034970,5300,5300,5300,5300,87
20250320,095100,573870,5310,5310,5310,5310,0
20250320,095000,573870,5310,5310,5310,5310,0
20250320,094900,573870,5310,5310,5310,5310,0
20250320,094800,573870,5310,5310,5310,5310,0
20250320,094700,573870,5310,5310,5310,5310,0
20250320,094600,573870,5310,5310,5310,5310,0
20250320,094500,573870,5310,5310,5310,5310,0
20250320,094400,573870,5310,5310,5310,5310,1
20250320,094300,568560,5310,5310,5310,5310,20
20250320,094200,462360,5310,5310,5310,5310,0
20250320,094100,462360,5310,5310,5310,5310,0
20250320,094000,462360,5310,5310,5310,5310,0
20250320,093900,462360,5310,5310,5310,5310,5
20250320,093800,435810,5310,5310,5310,5310,0
20250320,093700,435810,5310,5310,5310,5310,0
20250320,093600,435810,5310,5310,5310,5310,0
20250320,093500,435810,5310,5310,5310,5310,10
20250320,093400,382710,5310,5310,5310,5310,0
20250320,093300,382710,5310,5310,5310,5310,0
20250320,093200,382710,5310,5310,5310,5310,0
20250320,093100,382710,5310,5310,5310,5310,0
20250320,093000,382710,5310,5310,5310,5310,34
20250320,092900,202170,5320,5320,5320,5320,0
20250320,092800,202170,5320,5320,5320,5320,0
20250320,092700,202170,5320,5320,5320,5320,0
20250320,092600,202170,5320,5320,5320,5320,0
20250320,092500,202170,5320,5320,5320,5320,0
20250320,092400,202170,5320,5320,5320,5320,0
20250320,092300,202170,5320,5320,5320,5320,0
20250320,092200,202170,5320,5320,5320,5320,0
20250320,092100,202170,5320,5320,5320,5320,0
20250320,092000,202170,5320,5320,5320,5320,1
20250320,091900,196850,5320,5320,5320,5320,1
20250320,091800,191530,5320,5320,5320,5320,0
20250320,091700,191530,5320,5320,5320,5320,0
20250320,091600,191530,5320,5320,5320,5320,0
20250320,091500,191530,5320,5320,5320,5320,0
20250320,091400,191530,5320,5320,5320,5320,0
20250320,091300,191530,5320,5320,5320,5320,32
20250320,091200,21290,5320,5320,5320,5320,0
20250320,091100,21290,5320,5320,5320,5320,0
20250320,091000,21290,5320,5320,5320,5320,0
20250320,090900,21290,5320,5320,5320,5320,0
20250320,090800,21290,5320,5320,5320,5320,0
20250320,090700,21290,5320,5320,5320,5320,0
20250320,090600,21290,5320,5320,5320,5320,3
20250320,090500,5330,5330,5330,5330,5330,0
20250320,090400,5330,5330,5330,5330,5330,0
20250320,090300,5330,5330,5330,5330,5330,0
20250320,090200,5330,5330,5330,5330,5330,0
20250320,090100,5330,5330,5330,5330,5330,0
20250320,090000,5330,5330,5330,5330,5330,1