KissMeData/080010/min/candle-20250314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,195700,37218160,5280,5280,5280,5280,273
20250314,195600,37218160,5280,5280,5280,5280,0
20250314,195500,37218160,5280,5280,5280,5280,0
20250314,195400,37218160,5280,5280,5280,5280,0
20250314,195300,37218160,5280,5280,5280,5280,0
20250314,195200,37218160,5280,5280,5280,5280,0
20250314,195100,37218160,5280,5280,5280,5280,0
20250314,195000,37218160,5280,5280,5280,5280,0
20250314,194900,37218160,5280,5280,5280,5280,0
20250314,194800,37218160,5280,5280,5280,5280,0
20250314,194700,37218160,5280,5280,5280,5280,0
20250314,194600,37218160,5280,5280,5280,5280,0
20250314,194500,37218160,5280,5280,5280,5280,0
20250314,194400,37218160,5280,5280,5280,5280,0
20250314,194300,37218160,5280,5280,5280,5280,0
20250314,194200,37218160,5280,5280,5280,5280,0
20250314,194100,37218160,5280,5280,5280,5280,0
20250314,194000,37218160,5280,5280,5280,5280,0
20250314,193900,37218160,5280,5280,5280,5280,0
20250314,193800,37218160,5280,5280,5280,5280,0
20250314,193700,37218160,5280,5280,5280,5280,0
20250314,193600,37218160,5280,5280,5280,5280,0
20250314,193500,37218160,5280,5280,5280,5280,0
20250314,193400,37218160,5280,5280,5280,5280,0
20250314,193300,37218160,5280,5280,5280,5280,0
20250314,193200,37218160,5280,5280,5280,5280,0
20250314,193100,37218160,5280,5280,5280,5280,0
20250314,193000,37218160,5280,5280,5280,5280,0
20250314,192900,37218160,5280,5280,5280,5280,0
20250314,192800,37218160,5280,5280,5280,5280,0
20250314,192700,37218160,5280,5280,5280,5280,273
20250314,192600,37218160,5280,5280,5280,5280,0
20250314,192500,37218160,5280,5280,5280,5280,0
20250314,192400,37218160,5280,5280,5280,5280,0
20250314,192300,37218160,5280,5280,5280,5280,0
20250314,192200,37218160,5280,5280,5280,5280,0
20250314,192100,37218160,5280,5280,5280,5280,0
20250314,192000,37218160,5280,5280,5280,5280,0
20250314,191900,37218160,5280,5280,5280,5280,0
20250314,191800,37218160,5280,5280,5280,5280,0
20250314,191700,37218160,5280,5280,5280,5280,0
20250314,191600,37218160,5280,5280,5280,5280,0
20250314,191500,37218160,5280,5280,5280,5280,0
20250314,191400,37218160,5280,5280,5280,5280,0
20250314,191300,37218160,5280,5280,5280,5280,0
20250314,191200,37218160,5280,5280,5280,5280,0
20250314,191100,37218160,5280,5280,5280,5280,0
20250314,191000,37218160,5280,5280,5280,5280,0
20250314,190900,37218160,5280,5280,5280,5280,0
20250314,190800,37218160,5280,5280,5280,5280,0
20250314,190700,37218160,5280,5280,5280,5280,0
20250314,190600,37218160,5280,5280,5280,5280,0
20250314,190500,37218160,5280,5280,5280,5280,0
20250314,190400,37218160,5280,5280,5280,5280,0
20250314,190300,37218160,5280,5280,5280,5280,0
20250314,190200,37218160,5280,5280,5280,5280,0
20250314,190100,37218160,5280,5280,5280,5280,0
20250314,190000,37218160,5280,5280,5280,5280,0
20250314,185900,37218160,5280,5280,5280,5280,0
20250314,185800,37218160,5280,5280,5280,5280,0
20250314,185700,37218160,5280,5280,5280,5280,273
20250314,185600,37218160,5280,5280,5280,5280,0
20250314,185500,37218160,5280,5280,5280,5280,0
20250314,185400,37218160,5280,5280,5280,5280,0
20250314,185300,37218160,5280,5280,5280,5280,0
20250314,185200,37218160,5280,5280,5280,5280,0
20250314,185100,37218160,5280,5280,5280,5280,0
20250314,185000,37218160,5280,5280,5280,5280,0
20250314,184900,37218160,5280,5280,5280,5280,0
20250314,184800,37218160,5280,5280,5280,5280,0
20250314,184700,37218160,5280,5280,5280,5280,0
20250314,184600,37218160,5280,5280,5280,5280,0
20250314,184500,37218160,5280,5280,5280,5280,0
20250314,184400,37218160,5280,5280,5280,5280,0
20250314,184300,37218160,5280,5280,5280,5280,0
20250314,184200,37218160,5280,5280,5280,5280,0
20250314,184100,37218160,5280,5280,5280,5280,0
20250314,184000,37218160,5280,5280,5280,5280,0
20250314,183900,37218160,5280,5280,5280,5280,0
20250314,183800,37218160,5280,5280,5280,5280,0
20250314,183700,37218160,5280,5280,5280,5280,0
20250314,183600,37218160,5280,5280,5280,5280,0
20250314,183500,37218160,5280,5280,5280,5280,0
20250314,183400,37218160,5280,5280,5280,5280,0
20250314,183300,37218160,5280,5280,5280,5280,0
20250314,183200,37218160,5280,5280,5280,5280,0
20250314,183100,37218160,5280,5280,5280,5280,0
20250314,183000,37218160,5280,5280,5280,5280,0
20250314,182900,37218160,5280,5280,5280,5280,0
20250314,182800,37218160,5280,5280,5280,5280,0
20250314,182700,37218160,5280,5280,5280,5280,273
20250314,182600,37218160,5280,5280,5280,5280,0
20250314,182500,37218160,5280,5280,5280,5280,0
20250314,182400,37218160,5280,5280,5280,5280,0
20250314,182300,37218160,5280,5280,5280,5280,0
20250314,182200,37218160,5280,5280,5280,5280,0
20250314,182100,37218160,5280,5280,5280,5280,0
20250314,182000,37218160,5280,5280,5280,5280,0
20250314,181900,37218160,5280,5280,5280,5280,0
20250314,181800,37218160,5280,5280,5280,5280,0
20250314,181700,37218160,5280,5280,5280,5280,0
20250314,181600,37218160,5280,5280,5280,5280,0
20250314,181500,37218160,5280,5280,5280,5280,0
20250314,181400,37218160,5280,5280,5280,5280,0
20250314,181300,37218160,5280,5280,5280,5280,0
20250314,181200,37218160,5280,5280,5280,5280,0
20250314,181100,37218160,5280,5280,5280,5280,0
20250314,181000,37218160,5280,5280,5280,5280,0
20250314,180900,37218160,5280,5280,5280,5280,0
20250314,180800,37218160,5280,5280,5280,5280,0
20250314,180700,37218160,5280,5280,5280,5280,0
20250314,180600,37218160,5280,5280,5280,5280,0
20250314,180500,37218160,5280,5280,5280,5280,0
20250314,180400,37218160,5280,5280,5280,5280,0
20250314,180300,37218160,5280,5280,5280,5280,0
20250314,180200,37218160,5280,5280,5280,5280,0
20250314,180100,37218160,5280,5280,5280,5280,0
20250314,180000,37218160,5280,5280,5280,5280,0
20250314,175900,37218160,5280,5280,5280,5280,0
20250314,175800,37218160,5280,5280,5280,5280,0
20250314,175700,37218160,5280,5280,5280,5280,273
20250314,175600,37218160,5280,5280,5280,5280,0
20250314,175500,37218160,5280,5280,5280,5280,0
20250314,175400,37218160,5280,5280,5280,5280,0
20250314,175300,37218160,5280,5280,5280,5280,0
20250314,175200,37218160,5280,5280,5280,5280,0
20250314,175100,37218160,5280,5280,5280,5280,0
20250314,175000,37218160,5280,5280,5280,5280,0
20250314,174900,37218160,5280,5280,5280,5280,0
20250314,174800,37218160,5280,5280,5280,5280,0
20250314,174700,37218160,5280,5280,5280,5280,0
20250314,174600,37218160,5280,5280,5280,5280,0
20250314,174500,37218160,5280,5280,5280,5280,0
20250314,174400,37218160,5280,5280,5280,5280,0
20250314,174300,37218160,5280,5280,5280,5280,0
20250314,174200,37218160,5280,5280,5280,5280,0
20250314,174100,37218160,5280,5280,5280,5280,0
20250314,174000,37218160,5280,5280,5280,5280,0
20250314,173900,37218160,5280,5280,5280,5280,0
20250314,173800,37218160,5280,5280,5280,5280,0
20250314,173700,37218160,5280,5280,5280,5280,0
20250314,173600,37218160,5280,5280,5280,5280,0
20250314,173500,37218160,5280,5280,5280,5280,0
20250314,173400,37218160,5280,5280,5280,5280,0
20250314,173300,37218160,5280,5280,5280,5280,0
20250314,173200,37218160,5280,5280,5280,5280,0
20250314,173100,37218160,5280,5280,5280,5280,0
20250314,173000,37218160,5280,5280,5280,5280,0
20250314,172900,37218160,5280,5280,5280,5280,0
20250314,172800,37218160,5280,5280,5280,5280,0
20250314,172700,37218160,5280,5280,5280,5280,273
20250314,172600,37218160,5280,5280,5280,5280,0
20250314,172500,37218160,5280,5280,5280,5280,0
20250314,172400,37218160,5280,5280,5280,5280,0
20250314,172300,37218160,5280,5280,5280,5280,0
20250314,172200,37218160,5280,5280,5280,5280,0
20250314,172100,37218160,5280,5280,5280,5280,0
20250314,172000,37218160,5280,5280,5280,5280,0
20250314,171900,37218160,5280,5280,5280,5280,0
20250314,171800,37218160,5280,5280,5280,5280,0
20250314,171700,37218160,5280,5280,5280,5280,0
20250314,171600,37218160,5280,5280,5280,5280,0
20250314,171500,37218160,5280,5280,5280,5280,0
20250314,171400,37218160,5280,5280,5280,5280,0
20250314,171300,37218160,5280,5280,5280,5280,0
20250314,171200,37218160,5280,5280,5280,5280,0
20250314,171100,37218160,5280,5280,5280,5280,0
20250314,171000,37218160,5280,5280,5280,5280,0
20250314,170900,37218160,5280,5280,5280,5280,0
20250314,170800,37218160,5280,5280,5280,5280,0
20250314,170700,37218160,5280,5280,5280,5280,0
20250314,170600,37218160,5280,5280,5280,5280,0
20250314,170500,37218160,5280,5280,5280,5280,0
20250314,170400,37218160,5280,5280,5280,5280,0
20250314,170300,37218160,5280,5280,5280,5280,0
20250314,170200,37218160,5280,5280,5280,5280,0
20250314,170100,37218160,5280,5280,5280,5280,0
20250314,170000,37218160,5280,5280,5280,5280,0
20250314,165900,37218160,5280,5280,5280,5280,0
20250314,165800,37218160,5280,5280,5280,5280,0
20250314,165700,37218160,5280,5280,5280,5280,273
20250314,165600,37218160,5280,5280,5280,5280,0
20250314,165500,37218160,5280,5280,5280,5280,0
20250314,165400,37218160,5280,5280,5280,5280,0
20250314,165300,37218160,5280,5280,5280,5280,0
20250314,165200,37218160,5280,5280,5280,5280,0
20250314,165100,37218160,5280,5280,5280,5280,0
20250314,165000,37218160,5280,5280,5280,5280,0
20250314,164900,37218160,5280,5280,5280,5280,0
20250314,164800,37218160,5280,5280,5280,5280,0
20250314,164700,37218160,5280,5280,5280,5280,0
20250314,164600,37218160,5280,5280,5280,5280,0
20250314,164500,37218160,5280,5280,5280,5280,0
20250314,164400,37218160,5280,5280,5280,5280,0
20250314,164300,37218160,5280,5280,5280,5280,0
20250314,164200,37218160,5280,5280,5280,5280,0
20250314,164100,37218160,5280,5280,5280,5280,0
20250314,164000,37218160,5280,5280,5280,5280,0
20250314,163900,37218160,5280,5280,5280,5280,0
20250314,163800,37218160,5280,5280,5280,5280,0
20250314,163700,37218160,5280,5280,5280,5280,0
20250314,163600,37218160,5280,5280,5280,5280,0
20250314,163500,37218160,5280,5280,5280,5280,0
20250314,163400,37218160,5280,5280,5280,5280,0
20250314,163300,37218160,5280,5280,5280,5280,0
20250314,163200,37218160,5280,5280,5280,5280,0
20250314,163100,37218160,5280,5280,5280,5280,0
20250314,163000,37218160,5280,5280,5280,5280,0
20250314,162900,37218160,5280,5280,5280,5280,0
20250314,162800,37218160,5280,5280,5280,5280,0
20250314,162700,37218160,5280,5280,5280,5280,273
20250314,162600,37218160,5280,5280,5280,5280,0
20250314,162500,37218160,5280,5280,5280,5280,0
20250314,162400,37218160,5280,5280,5280,5280,0
20250314,162300,37218160,5280,5280,5280,5280,0
20250314,162200,37218160,5280,5280,5280,5280,0
20250314,162100,37218160,5280,5280,5280,5280,0
20250314,162000,37218160,5280,5280,5280,5280,0
20250314,161900,37218160,5280,5280,5280,5280,0
20250314,161800,37218160,5280,5280,5280,5280,0
20250314,161700,37218160,5280,5280,5280,5280,0
20250314,161600,37218160,5280,5280,5280,5280,0
20250314,161500,37218160,5280,5280,5280,5280,0
20250314,161400,37218160,5280,5280,5280,5280,0
20250314,161300,37218160,5280,5280,5280,5280,0
20250314,161200,37218160,5280,5280,5280,5280,0
20250314,161100,37218160,5280,5280,5280,5280,0
20250314,161000,37218160,5280,5280,5280,5280,0
20250314,160900,37218160,5280,5280,5280,5280,0
20250314,160800,37218160,5280,5280,5280,5280,0
20250314,160700,37218160,5280,5280,5280,5280,0
20250314,160600,37218160,5280,5280,5280,5280,0
20250314,160500,37218160,5280,5280,5280,5280,0
20250314,160400,37218160,5280,5280,5280,5280,0
20250314,160300,37218160,5280,5280,5280,5280,0
20250314,160200,37218160,5280,5280,5280,5280,0
20250314,160100,37218160,5280,5280,5280,5280,0
20250314,160000,37218160,5280,5280,5280,5280,0
20250314,155900,37218160,5280,5280,5280,5280,0
20250314,155800,37218160,5280,5280,5280,5280,0
20250314,155700,37218160,5280,5280,5280,5280,273
20250314,155600,37218160,5280,5280,5280,5280,0
20250314,155500,37218160,5280,5280,5280,5280,0
20250314,155400,37218160,5280,5280,5280,5280,0
20250314,155300,37218160,5280,5280,5280,5280,0
20250314,155200,37218160,5280,5280,5280,5280,0
20250314,155100,37218160,5280,5280,5280,5280,0
20250314,155000,37218160,5280,5280,5280,5280,0
20250314,154900,37218160,5280,5280,5280,5280,0
20250314,154800,37218160,5280,5280,5280,5280,0
20250314,154700,37218160,5280,5280,5280,5280,0
20250314,154600,37218160,5280,5280,5280,5280,0
20250314,154500,37218160,5280,5280,5280,5280,0
20250314,154400,37218160,5280,5280,5280,5280,0
20250314,154300,37218160,5280,5280,5280,5280,0
20250314,154200,37218160,5280,5280,5280,5280,0
20250314,154100,37218160,5280,5280,5280,5280,0
20250314,154000,37218160,5280,5280,5280,5280,0
20250314,153900,37218160,5280,5280,5280,5280,0
20250314,153800,37218160,5280,5280,5280,5280,0
20250314,153700,37218160,5280,5280,5280,5280,0
20250314,153600,37218160,5280,5280,5280,5280,0
20250314,153500,37218160,5280,5280,5280,5280,0
20250314,153400,37218160,5280,5280,5280,5280,0
20250314,153300,37218160,5280,5280,5280,5280,0
20250314,153200,37218160,5280,5280,5280,5280,0
20250314,153100,37218160,5280,5280,5280,5280,0
20250314,153000,37218160,5280,5280,5280,5280,273
20250314,152900,35776720,5315,5315,5315,5315,0
20250314,152800,35776720,5315,5315,5315,5315,0
20250314,152700,35776720,5315,5315,5315,5315,0
20250314,152600,35776720,5315,5315,5315,5315,0
20250314,152500,35776720,5315,5315,5315,5315,0
20250314,152400,35776720,5315,5315,5315,5315,0
20250314,152300,35776720,5315,5315,5315,5315,0
20250314,152200,35776720,5315,5315,5315,5315,0
20250314,152100,35776720,5315,5315,5315,5315,0
20250314,152000,35776720,5315,5315,5315,5315,0
20250314,151900,35776720,5315,5315,5315,5315,0
20250314,151800,35776720,5315,5315,5315,5315,0
20250314,151700,35776720,5315,5315,5315,5315,0
20250314,151600,35776720,5315,5315,5315,5315,0
20250314,151500,35776720,5315,5315,5315,5315,0
20250314,151400,35776720,5315,5315,5315,5315,6
20250314,151300,35744830,5315,5315,5315,5315,0
20250314,151200,35744830,5315,5315,5315,5315,50
20250314,151100,35479080,5320,5320,5320,5320,0
20250314,151000,35479080,5320,5320,5320,5320,0
20250314,150900,35479080,5320,5320,5320,5320,0
20250314,150800,35479080,5320,5320,5320,5320,0
20250314,150700,35479080,5320,5320,5320,5320,0
20250314,150600,35479080,5320,5320,5320,5320,0
20250314,150500,35479080,5320,5320,5320,5320,0
20250314,150400,35479080,5320,5320,5320,5320,0
20250314,150300,35479080,5320,5320,5320,5320,0
20250314,150200,35479080,5320,5320,5320,5320,0
20250314,150100,35479080,5320,5320,5320,5320,0
20250314,150000,35479080,5320,5320,5320,5320,0
20250314,145900,35479080,5320,5320,5320,5320,0
20250314,145800,35479080,5320,5320,5320,5320,0
20250314,145700,35479080,5320,5320,5320,5320,0
20250314,145600,35479080,5320,5320,5320,5320,0
20250314,145500,35479080,5320,5320,5320,5320,0
20250314,145400,35479080,5320,5320,5320,5320,0
20250314,145300,35479080,5320,5320,5320,5320,6
20250314,145200,35447160,5320,5320,5320,5320,0
20250314,145100,35447160,5320,5320,5320,5320,0
20250314,145000,35447160,5320,5320,5320,5320,0
20250314,144900,35447160,5320,5320,5320,5320,34
20250314,144800,35266280,5310,5310,5310,5310,0
20250314,144700,35266280,5310,5310,5310,5310,0
20250314,144600,35266280,5310,5310,5310,5310,0
20250314,144500,35266280,5310,5310,5310,5310,0
20250314,144400,35266280,5310,5310,5310,5310,0
20250314,144300,35266280,5310,5310,5310,5310,0
20250314,144200,35266280,5310,5310,5310,5310,0
20250314,144100,35266280,5310,5310,5310,5310,0
20250314,144000,35266280,5310,5310,5310,5310,0
20250314,143900,35266280,5310,5310,5310,5310,0
20250314,143800,35266280,5310,5310,5310,5310,0
20250314,143700,35266280,5310,5310,5310,5310,0
20250314,143600,35266280,5310,5310,5310,5310,0
20250314,143500,35266280,5310,5310,5310,5310,0
20250314,143400,35266280,5310,5310,5310,5310,0
20250314,143300,35266280,5310,5310,5310,5310,0
20250314,143200,35266280,5310,5310,5310,5310,0
20250314,143100,35266280,5310,5310,5310,5310,0
20250314,143000,35266280,5310,5310,5310,5310,0
20250314,142900,35266280,5310,5310,5310,5310,0
20250314,142800,35266280,5310,5310,5310,5310,0
20250314,142700,35266280,5310,5310,5310,5310,0
20250314,142600,35266280,5310,5310,5310,5310,0
20250314,142500,35266280,5310,5310,5310,5310,0
20250314,142400,35266280,5310,5310,5310,5310,0
20250314,142300,35266280,5310,5310,5310,5310,0
20250314,142200,35266280,5310,5310,5310,5310,0
20250314,142100,35266280,5310,5310,5310,5310,20
20250314,142000,35160080,5310,5310,5310,5310,0
20250314,141900,35160080,5310,5310,5310,5310,0
20250314,141800,35160080,5310,5310,5310,5310,0
20250314,141700,35160080,5310,5310,5310,5310,0
20250314,141600,35160080,5310,5310,5310,5310,0
20250314,141500,35160080,5310,5310,5310,5310,0
20250314,141400,35160080,5310,5310,5310,5310,0
20250314,141300,35160080,5310,5310,5310,5310,0
20250314,141200,35160080,5310,5310,5310,5310,0
20250314,141100,35160080,5310,5310,5310,5310,0
20250314,141000,35160080,5310,5310,5310,5310,0
20250314,140900,35160080,5310,5310,5310,5310,0
20250314,140800,35160080,5310,5310,5310,5310,0
20250314,140700,35160080,5310,5310,5310,5310,0
20250314,140600,35160080,5310,5310,5310,5310,0
20250314,140500,35160080,5310,5310,5310,5310,0
20250314,140400,35160080,5310,5310,5310,5310,0
20250314,140300,35160080,5310,5310,5310,5310,0
20250314,140200,35160080,5310,5310,5310,5310,0
20250314,140100,35160080,5310,5310,5310,5310,0
20250314,140000,35160080,5310,5310,5310,5310,0
20250314,135900,35160080,5310,5310,5310,5310,0
20250314,135800,35160080,5310,5310,5310,5310,0
20250314,135700,35160080,5310,5310,5310,5310,0
20250314,135600,35160080,5310,5310,5310,5310,0
20250314,135500,35160080,5310,5310,5310,5310,0
20250314,135400,35160080,5310,5310,5310,5310,0
20250314,135300,35160080,5310,5310,5310,5310,0
20250314,135200,35160080,5310,5310,5310,5310,0
20250314,135100,35160080,5310,5310,5310,5310,0
20250314,135000,35160080,5310,5310,5310,5310,0
20250314,134900,35160080,5310,5310,5310,5310,0
20250314,134800,35160080,5310,5310,5310,5310,0
20250314,134700,35160080,5310,5310,5310,5310,0
20250314,134600,35160080,5310,5310,5310,5310,0
20250314,134500,35160080,5310,5310,5310,5310,0
20250314,134400,35160080,5310,5310,5310,5310,0
20250314,134300,35160080,5310,5310,5310,5310,0
20250314,134200,35160080,5310,5310,5310,5310,0
20250314,134100,35160080,5310,5310,5310,5310,0
20250314,134000,35160080,5310,5310,5310,5310,0
20250314,133900,35160080,5310,5340,5340,5280,3225
20250314,133800,18114050,5340,5340,5340,5340,344
20250314,133700,16277090,5340,5340,5340,5340,0
20250314,133600,16277090,5340,5340,5340,5340,0
20250314,133500,16277090,5340,5340,5340,5340,1655
20250314,133400,7439390,5330,5330,5330,5330,0
20250314,133300,7439390,5330,5330,5330,5330,0
20250314,133200,7439390,5330,5330,5330,5330,0
20250314,133100,7439390,5330,5330,5330,5330,0
20250314,133000,7439390,5330,5330,5330,5330,0
20250314,132900,7439390,5330,5330,5330,5330,0
20250314,132800,7439390,5330,5330,5330,5330,0
20250314,132700,7439390,5330,5330,5330,5330,0
20250314,132600,7439390,5330,5330,5330,5330,0
20250314,132500,7439390,5330,5330,5330,5330,0
20250314,132400,7439390,5330,5330,5330,5330,0
20250314,132300,7439390,5330,5330,5330,5330,0
20250314,132200,7439390,5330,5330,5330,5330,0
20250314,132100,7439390,5330,5330,5330,5330,0
20250314,132000,7439390,5330,5330,5330,5330,0
20250314,131900,7439390,5330,5330,5330,5330,0
20250314,131800,7439390,5330,5330,5330,5330,0
20250314,131700,7439390,5330,5330,5330,5330,0
20250314,131600,7439390,5330,5330,5330,5330,0
20250314,131500,7439390,5330,5330,5330,5330,39
20250314,131400,7231520,5330,5330,5330,5330,0
20250314,131300,7231520,5330,5330,5330,5330,0
20250314,131200,7231520,5330,5330,5330,5330,0
20250314,131100,7231520,5330,5330,5330,5330,0
20250314,131000,7231520,5330,5330,5330,5330,0
20250314,130900,7231520,5330,5330,5330,5330,0
20250314,130800,7231520,5330,5330,5330,5330,0
20250314,130700,7231520,5330,5330,5330,5330,0
20250314,130600,7231520,5330,5330,5330,5330,0
20250314,130500,7231520,5330,5330,5330,5330,0
20250314,130400,7231520,5330,5330,5330,5330,94
20250314,130300,6730500,5330,5330,5330,5330,0
20250314,130200,6730500,5330,5330,5330,5330,0
20250314,130100,6730500,5330,5330,5330,5330,0
20250314,130000,6730500,5330,5330,5330,5330,0
20250314,125900,6730500,5330,5330,5330,5330,0
20250314,125800,6730500,5330,5330,5330,5330,0
20250314,125700,6730500,5330,5330,5330,5330,0
20250314,125600,6730500,5330,5330,5330,5330,0
20250314,125500,6730500,5330,5330,5330,5330,0
20250314,125400,6730500,5330,5330,5330,5330,0
20250314,125300,6730500,5330,5330,5330,5330,0
20250314,125200,6730500,5330,5330,5330,5330,0
20250314,125100,6730500,5330,5330,5330,5330,0
20250314,125000,6730500,5330,5330,5330,5330,0
20250314,124900,6730500,5330,5330,5330,5330,0
20250314,124800,6730500,5330,5330,5330,5330,0
20250314,124700,6730500,5330,5330,5330,5330,0
20250314,124600,6730500,5330,5330,5330,5330,0
20250314,124500,6730500,5330,5330,5330,5330,0
20250314,124400,6730500,5330,5330,5330,5330,0
20250314,124300,6730500,5330,5330,5330,5330,0
20250314,124200,6730500,5330,5330,5330,5330,0
20250314,124100,6730500,5330,5330,5330,5330,0
20250314,124000,6730500,5330,5330,5330,5330,0
20250314,123900,6730500,5330,5330,5330,5330,0
20250314,123800,6730500,5330,5330,5330,5330,0
20250314,123700,6730500,5330,5330,5330,5330,0
20250314,123600,6730500,5330,5320,5330,5320,18
20250314,123500,6634600,5330,5330,5330,5330,0
20250314,123400,6634600,5330,5330,5330,5330,0
20250314,123300,6634600,5330,5330,5330,5330,34
20250314,123200,6453380,5310,5310,5310,5310,0
20250314,123100,6453380,5310,5310,5310,5310,0
20250314,123000,6453380,5310,5310,5310,5310,0
20250314,122900,6453380,5310,5310,5310,5310,0
20250314,122800,6453380,5310,5310,5310,5310,0
20250314,122700,6453380,5310,5310,5310,5310,0
20250314,122600,6453380,5310,5310,5310,5310,0
20250314,122500,6453380,5310,5310,5310,5310,0
20250314,122400,6453380,5310,5310,5310,5310,0
20250314,122300,6453380,5310,5310,5310,5310,0
20250314,122200,6453380,5310,5310,5310,5310,0
20250314,122100,6453380,5310,5310,5310,5310,0
20250314,122000,6453380,5310,5310,5310,5310,0
20250314,121900,6453380,5310,5310,5310,5310,0
20250314,121800,6453380,5310,5310,5310,5310,0
20250314,121700,6453380,5310,5310,5310,5310,0
20250314,121600,6453380,5310,5310,5310,5310,0
20250314,121500,6453380,5310,5310,5310,5310,0
20250314,121400,6453380,5310,5310,5310,5310,0
20250314,121300,6453380,5310,5310,5310,5310,0
20250314,121200,6453380,5310,5310,5310,5310,0
20250314,121100,6453380,5310,5310,5310,5310,0
20250314,121000,6453380,5310,5310,5310,5310,0
20250314,120900,6453380,5310,5310,5310,5310,0
20250314,120800,6453380,5310,5310,5310,5310,0
20250314,120700,6453380,5310,5310,5310,5310,0
20250314,120600,6453380,5310,5310,5310,5310,0
20250314,120500,6453380,5310,5310,5310,5310,0
20250314,120400,6453380,5310,5310,5310,5310,0
20250314,120300,6453380,5310,5310,5310,5310,0
20250314,120200,6453380,5310,5310,5310,5310,0
20250314,120100,6453380,5310,5310,5310,5310,0
20250314,120000,6453380,5310,5310,5310,5310,0
20250314,115900,6453380,5310,5310,5310,5310,0
20250314,115800,6453380,5310,5310,5310,5310,0
20250314,115700,6453380,5310,5310,5310,5310,0
20250314,115600,6453380,5310,5310,5310,5310,0
20250314,115500,6453380,5310,5310,5310,5310,0
20250314,115400,6453380,5310,5310,5310,5310,0
20250314,115300,6453380,5310,5310,5310,5310,0
20250314,115200,6453380,5310,5310,5310,5310,0
20250314,115100,6453380,5310,5310,5310,5310,0
20250314,115000,6453380,5310,5310,5310,5310,0
20250314,114900,6453380,5310,5310,5310,5310,0
20250314,114800,6453380,5310,5310,5310,5310,0
20250314,114700,6453380,5310,5310,5310,5310,0
20250314,114600,6453380,5310,5310,5310,5310,0
20250314,114500,6453380,5310,5310,5310,5310,0
20250314,114400,6453380,5310,5310,5310,5310,0
20250314,114300,6453380,5310,5310,5310,5310,0
20250314,114200,6453380,5310,5310,5310,5310,0
20250314,114100,6453380,5310,5310,5310,5310,0
20250314,114000,6453380,5310,5310,5310,5310,0
20250314,113900,6453380,5310,5310,5310,5310,0
20250314,113800,6453380,5310,5310,5310,5310,0
20250314,113700,6453380,5310,5310,5310,5310,10
20250314,113600,6400280,5300,5300,5300,5300,0
20250314,113500,6400280,5300,5300,5300,5300,0
20250314,113400,6400280,5300,5300,5300,5300,0
20250314,113300,6400280,5300,5300,5300,5300,0
20250314,113200,6400280,5300,5300,5300,5300,0
20250314,113100,6400280,5300,5300,5300,5300,0
20250314,113000,6400280,5300,5300,5300,5300,0
20250314,112900,6400280,5300,5300,5300,5300,0
20250314,112800,6400280,5300,5300,5300,5300,0
20250314,112700,6400280,5300,5300,5300,5300,0
20250314,112600,6400280,5300,5300,5300,5300,0
20250314,112500,6400280,5300,5300,5300,5300,0
20250314,112400,6400280,5300,5300,5300,5300,0
20250314,112300,6400280,5300,5300,5300,5300,0
20250314,112200,6400280,5300,5300,5300,5300,0
20250314,112100,6400280,5300,5300,5300,5300,0
20250314,112000,6400280,5300,5300,5300,5300,0
20250314,111900,6400280,5300,5300,5300,5300,0
20250314,111800,6400280,5300,5300,5300,5300,0
20250314,111700,6400280,5300,5300,5300,5300,0
20250314,111600,6400280,5300,5300,5300,5300,0
20250314,111500,6400280,5300,5300,5300,5300,0
20250314,111400,6400280,5300,5300,5300,5300,0
20250314,111300,6400280,5300,5300,5300,5300,0
20250314,111200,6400280,5300,5320,5320,5300,1000
20250314,111100,1099870,5340,5340,5340,5340,0
20250314,111000,1099870,5340,5340,5340,5340,0
20250314,110900,1099870,5340,5340,5340,5340,0
20250314,110800,1099870,5340,5340,5340,5340,0
20250314,110700,1099870,5340,5340,5340,5340,0
20250314,110600,1099870,5340,5340,5340,5340,0
20250314,110500,1099870,5340,5340,5340,5340,0
20250314,110400,1099870,5340,5340,5340,5340,0
20250314,110300,1099870,5340,5340,5340,5340,0
20250314,110200,1099870,5340,5340,5340,5340,0
20250314,110100,1099870,5340,5340,5340,5340,0
20250314,110000,1099870,5340,5340,5340,5340,0
20250314,105900,1099870,5340,5340,5340,5340,0
20250314,105800,1099870,5340,5340,5340,5340,0
20250314,105700,1099870,5340,5340,5340,5340,0
20250314,105600,1099870,5340,5340,5340,5340,0
20250314,105500,1099870,5340,5340,5340,5340,0
20250314,105400,1099870,5340,5340,5340,5340,0
20250314,105300,1099870,5340,5340,5340,5340,0
20250314,105200,1099870,5340,5340,5340,5340,0
20250314,105100,1099870,5340,5340,5340,5340,0
20250314,105000,1099870,5340,5340,5340,5340,0
20250314,104900,1099870,5340,5340,5340,5340,0
20250314,104800,1099870,5340,5340,5340,5340,0
20250314,104700,1099870,5340,5340,5340,5340,0
20250314,104600,1099870,5340,5340,5340,5340,0
20250314,104500,1099870,5340,5340,5340,5340,0
20250314,104400,1099870,5340,5340,5340,5340,0
20250314,104300,1099870,5340,5340,5340,5340,0
20250314,104200,1099870,5340,5340,5340,5340,0
20250314,104100,1099870,5340,5340,5340,5340,0
20250314,104000,1099870,5340,5340,5340,5340,0
20250314,103900,1099870,5340,5340,5340,5340,0
20250314,103800,1099870,5340,5340,5340,5340,0
20250314,103700,1099870,5340,5340,5340,5340,0
20250314,103600,1099870,5340,5340,5340,5340,0
20250314,103500,1099870,5340,5340,5340,5340,0
20250314,103400,1099870,5340,5340,5340,5340,0
20250314,103300,1099870,5340,5340,5340,5340,0
20250314,103200,1099870,5340,5340,5340,5340,0
20250314,103100,1099870,5340,5340,5340,5340,0
20250314,103000,1099870,5340,5340,5340,5340,0
20250314,102900,1099870,5340,5340,5340,5340,0
20250314,102800,1099870,5340,5340,5340,5340,0
20250314,102700,1099870,5340,5340,5340,5340,22
20250314,102600,982390,5340,5340,5340,5340,80
20250314,102500,555190,5340,5340,5340,5340,0
20250314,102400,555190,5340,5340,5340,5340,0
20250314,102300,555190,5340,5340,5340,5340,10
20250314,102200,501790,5340,5340,5340,5340,0
20250314,102100,501790,5340,5340,5340,5340,0
20250314,102000,501790,5340,5340,5340,5340,0
20250314,101900,501790,5340,5340,5340,5340,0
20250314,101800,501790,5340,5340,5340,5340,0
20250314,101700,501790,5340,5340,5340,5340,1
20250314,101600,496450,5340,5340,5340,5340,0
20250314,101500,496450,5340,5340,5340,5340,0
20250314,101400,496450,5340,5340,5340,5340,0
20250314,101300,496450,5340,5340,5340,5340,20
20250314,101200,389650,5340,5340,5340,5340,1
20250314,101100,384310,5340,5340,5340,5340,0
20250314,101000,384310,5340,5340,5340,5340,0
20250314,100900,384310,5340,5340,5340,5340,2
20250314,100800,373630,5340,5340,5340,5340,0
20250314,100700,373630,5340,5340,5340,5340,0
20250314,100600,373630,5340,5340,5340,5340,0
20250314,100500,373630,5340,5340,5340,5340,0
20250314,100400,373630,5340,5340,5340,5340,0
20250314,100300,373630,5340,5340,5340,5340,36
20250314,100200,181390,5340,5340,5340,5340,0
20250314,100100,181390,5340,5340,5340,5340,0
20250314,100000,181390,5340,5340,5340,5340,0
20250314,095900,181390,5340,5340,5340,5340,0
20250314,095800,181390,5340,5340,5340,5340,0
20250314,095700,181390,5340,5340,5340,5340,0
20250314,095600,181390,5340,5340,5340,5340,0
20250314,095500,181390,5340,5340,5340,5340,0
20250314,095400,181390,5340,5340,5340,5340,0
20250314,095300,181390,5340,5340,5340,5340,0
20250314,095200,181390,5340,5340,5340,5340,0
20250314,095100,181390,5340,5340,5340,5340,0
20250314,095000,181390,5340,5340,5340,5340,0
20250314,094900,181390,5340,5340,5340,5340,0
20250314,094800,181390,5340,5340,5340,5340,0
20250314,094700,181390,5340,5340,5340,5340,0
20250314,094600,181390,5340,5340,5340,5340,0
20250314,094500,181390,5340,5340,5340,5340,1
20250314,094400,176050,5310,5310,5310,5310,0
20250314,094300,176050,5310,5310,5310,5310,0
20250314,094200,176050,5310,5310,5310,5310,0
20250314,094100,176050,5310,5310,5310,5310,0
20250314,094000,176050,5310,5310,5310,5310,0
20250314,093900,176050,5310,5310,5310,5310,3
20250314,093800,160120,5310,5310,5310,5310,0
20250314,093700,160120,5310,5310,5310,5310,0
20250314,093600,160120,5310,5310,5310,5310,5
20250314,093500,133570,5310,5310,5310,5310,2
20250314,093400,122950,5340,5340,5340,5340,0
20250314,093300,122950,5340,5340,5340,5340,0
20250314,093200,122950,5340,5340,5340,5340,0
20250314,093100,122950,5340,5340,5340,5340,0
20250314,093000,122950,5340,5340,5340,5340,0
20250314,092900,122950,5340,5340,5340,5340,0
20250314,092800,122950,5340,5340,5340,5340,0
20250314,092700,122950,5340,5340,5340,5340,0
20250314,092600,122950,5340,5340,5340,5340,0
20250314,092500,122950,5340,5340,5340,5340,0
20250314,092400,122950,5340,5340,5340,5340,0
20250314,092300,122950,5340,5340,5340,5340,0
20250314,092200,122950,5340,5340,5340,5340,0
20250314,092100,122950,5340,5340,5340,5340,0
20250314,092000,122950,5340,5340,5340,5340,0
20250314,091900,122950,5340,5340,5340,5340,0
20250314,091800,122950,5340,5340,5340,5340,0
20250314,091700,122950,5340,5340,5340,5340,0
20250314,091600,122950,5340,5340,5340,5340,0
20250314,091500,122950,5340,5340,5340,5340,0
20250314,091400,122950,5340,5340,5340,5340,0
20250314,091300,122950,5340,5340,5340,5340,0
20250314,091200,122950,5340,5340,5340,5340,0
20250314,091100,122950,5340,5340,5340,5340,0
20250314,091000,122950,5340,5340,5340,5340,0
20250314,090900,122950,5340,5340,5340,5340,0
20250314,090800,122950,5340,5340,5340,5340,0
20250314,090700,122950,5340,5340,5340,5340,0
20250314,090600,122950,5340,5340,5340,5340,10
20250314,090500,69550,5350,5350,5350,5350,0
20250314,090400,69550,5350,5350,5350,5350,0
20250314,090300,69550,5350,5350,5350,5350,0
20250314,090200,69550,5350,5350,5350,5350,0
20250314,090100,69550,5350,5350,5350,5350,0
20250314,090000,69550,5350,5350,5350,5350,13