KissMeData/006580/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,184700,21449120,5770,5770,5770,5770,1162
20240318,184600,21449120,5770,5770,5770,5770,0
20240318,184500,21449120,5770,5770,5770,5770,0
20240318,184400,21449120,5770,5770,5770,5770,0
20240318,184300,21449120,5770,5770,5770,5770,0
20240318,184200,21449120,5770,5770,5770,5770,0
20240318,184100,21449120,5770,5770,5770,5770,0
20240318,184000,21449120,5770,5770,5770,5770,0
20240318,183900,21449120,5770,5770,5770,5770,0
20240318,183800,21449120,5770,5770,5770,5770,0
20240318,183700,21449120,5770,5770,5770,5770,0
20240318,183600,21449120,5770,5770,5770,5770,0
20240318,183500,21449120,5770,5770,5770,5770,0
20240318,183400,21449120,5770,5770,5770,5770,0
20240318,183300,21449120,5770,5770,5770,5770,0
20240318,183200,21449120,5770,5770,5770,5770,0
20240318,183100,21449120,5770,5770,5770,5770,0
20240318,183000,21449120,5770,5770,5770,5770,0
20240318,182900,21449120,5770,5770,5770,5770,0
20240318,182800,21449120,5770,5770,5770,5770,0
20240318,182700,21449120,5770,5770,5770,5770,0
20240318,182600,21449120,5770,5770,5770,5770,0
20240318,182500,21449120,5770,5770,5770,5770,0
20240318,182400,21449120,5770,5770,5770,5770,0
20240318,182300,21449120,5770,5770,5770,5770,0
20240318,182200,21449120,5770,5770,5770,5770,0
20240318,182100,21449120,5770,5770,5770,5770,0
20240318,182000,21449120,5770,5770,5770,5770,0
20240318,181900,21449120,5770,5770,5770,5770,0
20240318,181800,21449120,5770,5770,5770,5770,0
20240318,181700,21449120,5770,5770,5770,5770,1162
20240318,181600,21449120,5770,5770,5770,5770,0
20240318,181500,21449120,5770,5770,5770,5770,0
20240318,181400,21449120,5770,5770,5770,5770,0
20240318,181300,21449120,5770,5770,5770,5770,0
20240318,181200,21449120,5770,5770,5770,5770,0
20240318,181100,21449120,5770,5770,5770,5770,0
20240318,181000,21449120,5770,5770,5770,5770,0
20240318,180900,21449120,5770,5770,5770,5770,0
20240318,180800,21449120,5770,5770,5770,5770,0
20240318,180700,21449120,5770,5770,5770,5770,0
20240318,180600,21449120,5770,5770,5770,5770,0
20240318,180500,21449120,5770,5770,5770,5770,0
20240318,180400,21449120,5770,5770,5770,5770,0
20240318,180300,21449120,5770,5770,5770,5770,0
20240318,180200,21449120,5770,5770,5770,5770,0
20240318,180100,21449120,5770,5770,5770,5770,0
20240318,180000,21449120,5770,5770,5770,5770,0
20240318,175900,21449120,5770,5770,5770,5770,0
20240318,175800,21449120,5770,5770,5770,5770,0
20240318,175700,21449120,5770,5770,5770,5770,0
20240318,175600,21449120,5770,5770,5770,5770,0
20240318,175500,21449120,5770,5770,5770,5770,0
20240318,175400,21449120,5770,5770,5770,5770,0
20240318,175300,21449120,5770,5770,5770,5770,0
20240318,175200,21449120,5770,5770,5770,5770,0
20240318,175100,21449120,5770,5770,5770,5770,0
20240318,175000,21449120,5770,5770,5770,5770,0
20240318,174900,21449120,5770,5770,5770,5770,0
20240318,174800,21449120,5770,5770,5770,5770,0
20240318,174700,21449120,5770,5770,5770,5770,1162
20240318,174600,21449120,5770,5770,5770,5770,0
20240318,174500,21449120,5770,5770,5770,5770,0
20240318,174400,21449120,5770,5770,5770,5770,0
20240318,174300,21449120,5770,5770,5770,5770,0
20240318,174200,21449120,5770,5770,5770,5770,0
20240318,174100,21449120,5770,5770,5770,5770,0
20240318,174000,21449120,5770,5770,5770,5770,0
20240318,173900,21449120,5770,5770,5770,5770,0
20240318,173800,21449120,5770,5770,5770,5770,0
20240318,173700,21449120,5770,5770,5770,5770,0
20240318,173600,21449120,5770,5770,5770,5770,0
20240318,173500,21449120,5770,5770,5770,5770,0
20240318,173400,21449120,5770,5770,5770,5770,0
20240318,173300,21449120,5770,5770,5770,5770,0
20240318,173200,21449120,5770,5770,5770,5770,0
20240318,173100,21449120,5770,5770,5770,5770,0
20240318,173000,21449120,5770,5770,5770,5770,0
20240318,172900,21449120,5770,5770,5770,5770,0
20240318,172800,21449120,5770,5770,5770,5770,0
20240318,172700,21449120,5770,5770,5770,5770,0
20240318,172600,21449120,5770,5770,5770,5770,0
20240318,172500,21449120,5770,5770,5770,5770,0
20240318,172400,21449120,5770,5770,5770,5770,0
20240318,172300,21449120,5770,5770,5770,5770,0
20240318,172200,21449120,5770,5770,5770,5770,0
20240318,172100,21449120,5770,5770,5770,5770,0
20240318,172000,21449120,5770,5770,5770,5770,0
20240318,171900,21449120,5770,5770,5770,5770,0
20240318,171800,21449120,5770,5770,5770,5770,0
20240318,171700,21449120,5770,5770,5770,5770,1162
20240318,171600,21449120,5770,5770,5770,5770,0
20240318,171500,21449120,5770,5770,5770,5770,0
20240318,171400,21449120,5770,5770,5770,5770,0
20240318,171300,21449120,5770,5770,5770,5770,0
20240318,171200,21449120,5770,5770,5770,5770,0
20240318,171100,21449120,5770,5770,5770,5770,0
20240318,171000,21449120,5770,5770,5770,5770,0
20240318,170900,21449120,5770,5770,5770,5770,0
20240318,170800,21449120,5770,5770,5770,5770,0
20240318,170700,21449120,5770,5770,5770,5770,0
20240318,170600,21449120,5770,5770,5770,5770,0
20240318,170500,21449120,5770,5770,5770,5770,0
20240318,170400,21449120,5770,5770,5770,5770,0
20240318,170300,21449120,5770,5770,5770,5770,0
20240318,170200,21449120,5770,5770,5770,5770,0
20240318,170100,21449120,5770,5770,5770,5770,0
20240318,170000,21449120,5770,5770,5770,5770,0
20240318,165900,21449120,5770,5770,5770,5770,0
20240318,165800,21449120,5770,5770,5770,5770,0
20240318,165700,21449120,5770,5770,5770,5770,0
20240318,165600,21449120,5770,5770,5770,5770,0
20240318,165500,21449120,5770,5770,5770,5770,0
20240318,165400,21449120,5770,5770,5770,5770,0
20240318,165300,21449120,5770,5770,5770,5770,0
20240318,165200,21449120,5770,5770,5770,5770,0
20240318,165100,21449120,5770,5770,5770,5770,0
20240318,165000,21449120,5770,5770,5770,5770,0
20240318,164900,21449120,5770,5770,5770,5770,0
20240318,164800,21449120,5770,5770,5770,5770,0
20240318,164700,21449120,5770,5770,5770,5770,1162
20240318,164600,21449120,5770,5770,5770,5770,0
20240318,164500,21449120,5770,5770,5770,5770,0
20240318,164400,21449120,5770,5770,5770,5770,0
20240318,164300,21449120,5770,5770,5770,5770,0
20240318,164200,21449120,5770,5770,5770,5770,0
20240318,164100,21449120,5770,5770,5770,5770,0
20240318,164000,21449120,5770,5770,5770,5770,0
20240318,163900,21449120,5770,5770,5770,5770,0
20240318,163800,21449120,5770,5770,5770,5770,0
20240318,163700,21449120,5770,5770,5770,5770,0
20240318,163600,21449120,5770,5770,5770,5770,0
20240318,163500,21449120,5770,5770,5770,5770,0
20240318,163400,21449120,5770,5770,5770,5770,0
20240318,163300,21449120,5770,5770,5770,5770,0
20240318,163200,21449120,5770,5770,5770,5770,0
20240318,163100,21449120,5770,5770,5770,5770,0
20240318,163000,21449120,5770,5770,5770,5770,0
20240318,162900,21449120,5770,5770,5770,5770,0
20240318,162800,21449120,5770,5770,5770,5770,0
20240318,162700,21449120,5770,5770,5770,5770,0
20240318,162600,21449120,5770,5770,5770,5770,0
20240318,162500,21449120,5770,5770,5770,5770,0
20240318,162400,21449120,5770,5770,5770,5770,0
20240318,162300,21449120,5770,5770,5770,5770,0
20240318,162200,21449120,5770,5770,5770,5770,0
20240318,162100,21449120,5770,5770,5770,5770,0
20240318,162000,21449120,5770,5770,5770,5770,0
20240318,161900,21449120,5770,5770,5770,5770,0
20240318,161800,21449120,5770,5770,5770,5770,0
20240318,161700,21449120,5770,5770,5770,5770,1162
20240318,161600,21449120,5770,5770,5770,5770,0
20240318,161500,21449120,5770,5770,5770,5770,0
20240318,161400,21449120,5770,5770,5770,5770,0
20240318,161300,21449120,5770,5770,5770,5770,0
20240318,161200,21449120,5770,5770,5770,5770,0
20240318,161100,21449120,5770,5770,5770,5770,0
20240318,161000,21449120,5770,5770,5770,5770,0
20240318,160900,21449120,5770,5770,5770,5770,0
20240318,160800,21449120,5770,5770,5770,5770,0
20240318,160700,21449120,5770,5770,5770,5770,0
20240318,160600,21449120,5770,5770,5770,5770,0
20240318,160500,21449120,5770,5770,5770,5770,0
20240318,160400,21449120,5770,5770,5770,5770,0
20240318,160300,21449120,5770,5770,5770,5770,0
20240318,160200,21449120,5770,5770,5770,5770,0
20240318,160100,21449120,5770,5770,5770,5770,0
20240318,160000,21449120,5770,5770,5770,5770,0
20240318,155900,21449120,5770,5770,5770,5770,0
20240318,155800,21449120,5770,5770,5770,5770,0
20240318,155700,21449120,5770,5770,5770,5770,0
20240318,155600,21449120,5770,5770,5770,5770,0
20240318,155500,21449120,5770,5770,5770,5770,0
20240318,155400,21449120,5770,5770,5770,5770,0
20240318,155300,21449120,5770,5770,5770,5770,0
20240318,155200,21449120,5770,5770,5770,5770,0
20240318,155100,21449120,5770,5770,5770,5770,0
20240318,155000,21449120,5770,5770,5770,5770,0
20240318,154900,21449120,5770,5770,5770,5770,0
20240318,154800,21449120,5770,5770,5770,5770,0
20240318,154700,21449120,5770,5770,5770,5770,1162
20240318,154600,21449120,5770,5770,5770,5770,0
20240318,154500,21449120,5770,5770,5770,5770,0
20240318,154400,21449120,5770,5770,5770,5770,0
20240318,154300,21449120,5770,5770,5770,5770,0
20240318,154200,21449120,5770,5770,5770,5770,0
20240318,154100,21449120,5770,5770,5770,5770,0
20240318,154000,21449120,5770,5770,5770,5770,0
20240318,153900,21449120,5770,5770,5770,5770,0
20240318,153800,21449120,5770,5770,5770,5770,0
20240318,153700,21449120,5770,5770,5770,5770,0
20240318,153600,21449120,5770,5770,5770,5770,0
20240318,153500,21449120,5770,5770,5770,5770,0
20240318,153400,21449120,5770,5770,5770,5770,0
20240318,153300,21449120,5770,5770,5770,5770,0
20240318,153200,21449120,5770,5770,5770,5770,0
20240318,153100,21449120,5770,5770,5770,5770,0
20240318,153000,21449120,5770,5770,5770,5770,1162
20240318,152900,14744380,5750,5750,5750,5750,0
20240318,152800,14744380,5750,5750,5750,5750,0
20240318,152700,14744380,5750,5750,5750,5750,0
20240318,152600,14744380,5750,5750,5750,5750,0
20240318,152500,14744380,5750,5750,5750,5750,0
20240318,152400,14744380,5750,5750,5750,5750,0
20240318,152300,14744380,5750,5750,5750,5750,0
20240318,152200,14744380,5750,5750,5750,5750,0
20240318,152100,14744380,5750,5750,5750,5750,0
20240318,152000,14744380,5750,5750,5750,5750,0
20240318,151900,14744380,5750,5750,5750,5750,0
20240318,151800,14744380,5750,5750,5750,5750,0
20240318,151700,14744380,5750,5750,5750,5750,0
20240318,151600,14744380,5750,5750,5750,5750,0
20240318,151500,14744380,5750,5750,5750,5750,0
20240318,151400,14744380,5750,5750,5750,5750,0
20240318,151300,14744380,5750,5750,5750,5750,0
20240318,151200,14744380,5750,5750,5750,5750,0
20240318,151100,14744380,5750,5750,5750,5750,0
20240318,151000,14744380,5750,5750,5750,5750,0
20240318,150900,14744380,5750,5750,5750,5750,0
20240318,150800,14744380,5750,5750,5750,5750,0
20240318,150700,14744380,5750,5750,5750,5750,0
20240318,150600,14744380,5750,5750,5750,5750,0
20240318,150500,14744380,5750,5750,5750,5750,0
20240318,150400,14744380,5750,5750,5750,5750,0
20240318,150300,14744380,5750,5750,5750,5750,0
20240318,150200,14744380,5750,5750,5750,5750,0
20240318,150100,14744380,5750,5750,5750,5750,0
20240318,150000,14744380,5750,5750,5750,5750,350
20240318,145900,12731880,5740,5740,5740,5740,0
20240318,145800,12731880,5740,5740,5740,5740,0
20240318,145700,12731880,5740,5740,5740,5740,0
20240318,145600,12731880,5740,5740,5740,5740,0
20240318,145500,12731880,5740,5740,5740,5740,0
20240318,145400,12731880,5740,5740,5740,5740,0
20240318,145300,12731880,5740,5740,5740,5740,0
20240318,145200,12731880,5740,5740,5740,5740,0
20240318,145100,12731880,5740,5740,5740,5740,0
20240318,145000,12731880,5740,5740,5740,5740,0
20240318,144900,12731880,5740,5740,5740,5740,0
20240318,144800,12731880,5740,5740,5740,5740,0
20240318,144700,12731880,5740,5740,5740,5740,0
20240318,144600,12731880,5740,5740,5740,5740,0
20240318,144500,12731880,5740,5740,5740,5740,0
20240318,144400,12731880,5740,5740,5740,5740,0
20240318,144300,12731880,5740,5740,5740,5740,0
20240318,144200,12731880,5740,5740,5740,5740,0
20240318,144100,12731880,5740,5740,5740,5740,0
20240318,144000,12731880,5740,5740,5740,5740,0
20240318,143900,12731880,5740,5740,5740,5740,0
20240318,143800,12731880,5740,5740,5740,5740,0
20240318,143700,12731880,5740,5740,5740,5740,0
20240318,143600,12731880,5740,5740,5740,5740,0
20240318,143500,12731880,5740,5740,5740,5740,0
20240318,143400,12731880,5740,5740,5740,5740,0
20240318,143300,12731880,5740,5740,5740,5740,0
20240318,143200,12731880,5740,5740,5740,5740,0
20240318,143100,12731880,5740,5740,5740,5740,0
20240318,143000,12731880,5740,5740,5740,5740,800
20240318,142900,8139880,5740,5740,5740,5740,0
20240318,142800,8139880,5740,5740,5740,5740,0
20240318,142700,8139880,5740,5740,5740,5740,0
20240318,142600,8139880,5740,5740,5740,5740,0
20240318,142500,8139880,5740,5740,5740,5740,0
20240318,142400,8139880,5740,5740,5740,5740,0
20240318,142300,8139880,5740,5740,5740,5740,0
20240318,142200,8139880,5740,5740,5740,5740,0
20240318,142100,8139880,5740,5740,5740,5740,0
20240318,142000,8139880,5740,5740,5740,5740,0
20240318,141900,8139880,5740,5740,5740,5740,0
20240318,141800,8139880,5740,5740,5740,5740,0
20240318,141700,8139880,5740,5740,5740,5740,0
20240318,141600,8139880,5740,5740,5740,5740,0
20240318,141500,8139880,5740,5740,5740,5740,0
20240318,141400,8139880,5740,5740,5740,5740,0
20240318,141300,8139880,5740,5740,5740,5740,0
20240318,141200,8139880,5740,5740,5740,5740,0
20240318,141100,8139880,5740,5740,5740,5740,0
20240318,141000,8139880,5740,5740,5740,5740,0
20240318,140900,8139880,5740,5740,5740,5740,0
20240318,140800,8139880,5740,5740,5740,5740,0
20240318,140700,8139880,5740,5740,5740,5740,0
20240318,140600,8139880,5740,5740,5740,5740,0
20240318,140500,8139880,5740,5740,5740,5740,0
20240318,140400,8139880,5740,5740,5740,5740,0
20240318,140300,8139880,5740,5740,5740,5740,0
20240318,140200,8139880,5740,5740,5740,5740,0
20240318,140100,8139880,5740,5740,5740,5740,0
20240318,140000,8139880,5740,5740,5740,5740,250
20240318,135900,6704880,5750,5750,5750,5750,0
20240318,135800,6704880,5750,5750,5750,5750,0
20240318,135700,6704880,5750,5750,5750,5750,0
20240318,135600,6704880,5750,5750,5750,5750,0
20240318,135500,6704880,5750,5750,5750,5750,0
20240318,135400,6704880,5750,5750,5750,5750,0
20240318,135300,6704880,5750,5750,5750,5750,0
20240318,135200,6704880,5750,5750,5750,5750,0
20240318,135100,6704880,5750,5750,5750,5750,0
20240318,135000,6704880,5750,5750,5750,5750,0
20240318,134900,6704880,5750,5750,5750,5750,0
20240318,134800,6704880,5750,5750,5750,5750,0
20240318,134700,6704880,5750,5750,5750,5750,0
20240318,134600,6704880,5750,5750,5750,5750,0
20240318,134500,6704880,5750,5750,5750,5750,0
20240318,134400,6704880,5750,5750,5750,5750,0
20240318,134300,6704880,5750,5750,5750,5750,0
20240318,134200,6704880,5750,5750,5750,5750,0
20240318,134100,6704880,5750,5750,5750,5750,0
20240318,134000,6704880,5750,5750,5750,5750,0
20240318,133900,6704880,5750,5750,5750,5750,0
20240318,133800,6704880,5750,5750,5750,5750,0
20240318,133700,6704880,5750,5750,5750,5750,0
20240318,133600,6704880,5750,5750,5750,5750,0
20240318,133500,6704880,5750,5750,5750,5750,0
20240318,133400,6704880,5750,5750,5750,5750,0
20240318,133300,6704880,5750,5750,5750,5750,0
20240318,133200,6704880,5750,5750,5750,5750,0
20240318,133100,6704880,5750,5750,5750,5750,0
20240318,133000,6704880,5750,5750,5750,5750,10
20240318,132900,6647380,5780,5780,5780,5780,0
20240318,132800,6647380,5780,5780,5780,5780,0
20240318,132700,6647380,5780,5780,5780,5780,0
20240318,132600,6647380,5780,5780,5780,5780,0
20240318,132500,6647380,5780,5780,5780,5780,0
20240318,132400,6647380,5780,5780,5780,5780,0
20240318,132300,6647380,5780,5780,5780,5780,0
20240318,132200,6647380,5780,5780,5780,5780,0
20240318,132100,6647380,5780,5780,5780,5780,0
20240318,132000,6647380,5780,5780,5780,5780,0
20240318,131900,6647380,5780,5780,5780,5780,0
20240318,131800,6647380,5780,5780,5780,5780,0
20240318,131700,6647380,5780,5780,5780,5780,0
20240318,131600,6647380,5780,5780,5780,5780,0
20240318,131500,6647380,5780,5780,5780,5780,0
20240318,131400,6647380,5780,5780,5780,5780,0
20240318,131300,6647380,5780,5780,5780,5780,0
20240318,131200,6647380,5780,5780,5780,5780,0
20240318,131100,6647380,5780,5780,5780,5780,0
20240318,131000,6647380,5780,5780,5780,5780,0
20240318,130900,6647380,5780,5780,5780,5780,0
20240318,130800,6647380,5780,5780,5780,5780,0
20240318,130700,6647380,5780,5780,5780,5780,0
20240318,130600,6647380,5780,5780,5780,5780,0
20240318,130500,6647380,5780,5780,5780,5780,0
20240318,130400,6647380,5780,5780,5780,5780,0
20240318,130300,6647380,5780,5780,5780,5780,0
20240318,130200,6647380,5780,5780,5780,5780,0
20240318,130100,6647380,5780,5780,5780,5780,0
20240318,130000,6647380,5780,5780,5780,5780,175
20240318,125900,5635880,5780,5780,5780,5780,0
20240318,125800,5635880,5780,5780,5780,5780,0
20240318,125700,5635880,5780,5780,5780,5780,0
20240318,125600,5635880,5780,5780,5780,5780,0
20240318,125500,5635880,5780,5780,5780,5780,0
20240318,125400,5635880,5780,5780,5780,5780,0
20240318,125300,5635880,5780,5780,5780,5780,0
20240318,125200,5635880,5780,5780,5780,5780,0
20240318,125100,5635880,5780,5780,5780,5780,0
20240318,125000,5635880,5780,5780,5780,5780,0
20240318,124900,5635880,5780,5780,5780,5780,0
20240318,124800,5635880,5780,5780,5780,5780,0
20240318,124700,5635880,5780,5780,5780,5780,0
20240318,124600,5635880,5780,5780,5780,5780,0
20240318,124500,5635880,5780,5780,5780,5780,0
20240318,124400,5635880,5780,5780,5780,5780,0
20240318,124300,5635880,5780,5780,5780,5780,0
20240318,124200,5635880,5780,5780,5780,5780,0
20240318,124100,5635880,5780,5780,5780,5780,0
20240318,124000,5635880,5780,5780,5780,5780,0
20240318,123900,5635880,5780,5780,5780,5780,0
20240318,123800,5635880,5780,5780,5780,5780,0
20240318,123700,5635880,5780,5780,5780,5780,0
20240318,123600,5635880,5780,5780,5780,5780,0
20240318,123500,5635880,5780,5780,5780,5780,0
20240318,123400,5635880,5780,5780,5780,5780,0
20240318,123300,5635880,5780,5780,5780,5780,0
20240318,123200,5635880,5780,5780,5780,5780,0
20240318,123100,5635880,5780,5780,5780,5780,0
20240318,123000,5635880,5780,5780,5780,5780,5
20240318,122900,5606980,5770,5770,5770,5770,0
20240318,122800,5606980,5770,5770,5770,5770,0
20240318,122700,5606980,5770,5770,5770,5770,0
20240318,122600,5606980,5770,5770,5770,5770,0
20240318,122500,5606980,5770,5770,5770,5770,0
20240318,122400,5606980,5770,5770,5770,5770,0
20240318,122300,5606980,5770,5770,5770,5770,0
20240318,122200,5606980,5770,5770,5770,5770,0
20240318,122100,5606980,5770,5770,5770,5770,0
20240318,122000,5606980,5770,5770,5770,5770,0
20240318,121900,5606980,5770,5770,5770,5770,0
20240318,121800,5606980,5770,5770,5770,5770,0
20240318,121700,5606980,5770,5770,5770,5770,0
20240318,121600,5606980,5770,5770,5770,5770,0
20240318,121500,5606980,5770,5770,5770,5770,0
20240318,121400,5606980,5770,5770,5770,5770,0
20240318,121300,5606980,5770,5770,5770,5770,0
20240318,121200,5606980,5770,5770,5770,5770,0
20240318,121100,5606980,5770,5770,5770,5770,0
20240318,121000,5606980,5770,5770,5770,5770,0
20240318,120900,5606980,5770,5770,5770,5770,0
20240318,120800,5606980,5770,5770,5770,5770,0
20240318,120700,5606980,5770,5770,5770,5770,0
20240318,120600,5606980,5770,5770,5770,5770,0
20240318,120500,5606980,5770,5770,5770,5770,0
20240318,120400,5606980,5770,5770,5770,5770,0
20240318,120300,5606980,5770,5770,5770,5770,0
20240318,120200,5606980,5770,5770,5770,5770,0
20240318,120100,5606980,5770,5770,5770,5770,0
20240318,120000,5606980,5770,5770,5770,5770,116
20240318,115900,4937660,5780,5780,5780,5780,0
20240318,115800,4937660,5780,5780,5780,5780,0
20240318,115700,4937660,5780,5780,5780,5780,0
20240318,115600,4937660,5780,5780,5780,5780,0
20240318,115500,4937660,5780,5780,5780,5780,0
20240318,115400,4937660,5780,5780,5780,5780,0
20240318,115300,4937660,5780,5780,5780,5780,0
20240318,115200,4937660,5780,5780,5780,5780,0
20240318,115100,4937660,5780,5780,5780,5780,0
20240318,115000,4937660,5780,5780,5780,5780,0
20240318,114900,4937660,5780,5780,5780,5780,0
20240318,114800,4937660,5780,5780,5780,5780,0
20240318,114700,4937660,5780,5780,5780,5780,0
20240318,114600,4937660,5780,5780,5780,5780,0
20240318,114500,4937660,5780,5780,5780,5780,0
20240318,114400,4937660,5780,5780,5780,5780,0
20240318,114300,4937660,5780,5780,5780,5780,0
20240318,114200,4937660,5780,5780,5780,5780,0
20240318,114100,4937660,5780,5780,5780,5780,0
20240318,114000,4937660,5780,5780,5780,5780,0
20240318,113900,4937660,5780,5780,5780,5780,0
20240318,113800,4937660,5780,5780,5780,5780,0
20240318,113700,4937660,5780,5780,5780,5780,0
20240318,113600,4937660,5780,5780,5780,5780,0
20240318,113500,4937660,5780,5780,5780,5780,0
20240318,113400,4937660,5780,5780,5780,5780,0
20240318,113300,4937660,5780,5780,5780,5780,0
20240318,113200,4937660,5780,5780,5780,5780,0
20240318,113100,4937660,5780,5780,5780,5780,0
20240318,113000,4937660,5780,5780,5780,5780,0
20240318,112900,4937660,5780,5780,5780,5780,0
20240318,112800,4937660,5780,5780,5780,5780,0
20240318,112700,4937660,5780,5780,5780,5780,0
20240318,112600,4937660,5780,5780,5780,5780,0
20240318,112500,4937660,5780,5780,5780,5780,0
20240318,112400,4937660,5780,5780,5780,5780,0
20240318,112300,4937660,5780,5780,5780,5780,0
20240318,112200,4937660,5780,5780,5780,5780,0
20240318,112100,4937660,5780,5780,5780,5780,0
20240318,112000,4937660,5780,5780,5780,5780,0
20240318,111900,4937660,5780,5780,5780,5780,0
20240318,111800,4937660,5780,5780,5780,5780,0
20240318,111700,4937660,5780,5780,5780,5780,0
20240318,111600,4937660,5780,5780,5780,5780,0
20240318,111500,4937660,5780,5780,5780,5780,0
20240318,111400,4937660,5780,5780,5780,5780,0
20240318,111300,4937660,5780,5780,5780,5780,0
20240318,111200,4937660,5780,5780,5780,5780,0
20240318,111100,4937660,5780,5780,5780,5780,0
20240318,111000,4937660,5780,5780,5780,5780,0
20240318,110900,4937660,5780,5780,5780,5780,0
20240318,110800,4937660,5780,5780,5780,5780,0
20240318,110700,4937660,5780,5780,5780,5780,0
20240318,110600,4937660,5780,5780,5780,5780,0
20240318,110500,4937660,5780,5780,5780,5780,0
20240318,110400,4937660,5780,5780,5780,5780,0
20240318,110300,4937660,5780,5780,5780,5780,0
20240318,110200,4937660,5780,5780,5780,5780,0
20240318,110100,4937660,5780,5780,5780,5780,0
20240318,110000,4937660,5780,5780,5780,5780,1
20240318,105900,4931880,5630,5630,5630,5630,0
20240318,105800,4931880,5630,5630,5630,5630,0
20240318,105700,4931880,5630,5630,5630,5630,0
20240318,105600,4931880,5630,5630,5630,5630,0
20240318,105500,4931880,5630,5630,5630,5630,0
20240318,105400,4931880,5630,5630,5630,5630,0
20240318,105300,4931880,5630,5630,5630,5630,0
20240318,105200,4931880,5630,5630,5630,5630,0
20240318,105100,4931880,5630,5630,5630,5630,0
20240318,105000,4931880,5630,5630,5630,5630,0
20240318,104900,4931880,5630,5630,5630,5630,0
20240318,104800,4931880,5630,5630,5630,5630,0
20240318,104700,4931880,5630,5630,5630,5630,0
20240318,104600,4931880,5630,5630,5630,5630,0
20240318,104500,4931880,5630,5630,5630,5630,0
20240318,104400,4931880,5630,5630,5630,5630,0
20240318,104300,4931880,5630,5630,5630,5630,0
20240318,104200,4931880,5630,5630,5630,5630,0
20240318,104100,4931880,5630,5630,5630,5630,0
20240318,104000,4931880,5630,5630,5630,5630,0
20240318,103900,4931880,5630,5630,5630,5630,0
20240318,103800,4931880,5630,5630,5630,5630,0
20240318,103700,4931880,5630,5630,5630,5630,0
20240318,103600,4931880,5630,5630,5630,5630,0
20240318,103500,4931880,5630,5630,5630,5630,0
20240318,103400,4931880,5630,5630,5630,5630,0
20240318,103300,4931880,5630,5630,5630,5630,0
20240318,103200,4931880,5630,5630,5630,5630,0
20240318,103100,4931880,5630,5630,5630,5630,0
20240318,103000,4931880,5630,5630,5630,5630,0
20240318,102900,4931880,5630,5630,5630,5630,0
20240318,102800,4931880,5630,5630,5630,5630,0
20240318,102700,4931880,5630,5630,5630,5630,0
20240318,102600,4931880,5630,5630,5630,5630,0
20240318,102500,4931880,5630,5630,5630,5630,0
20240318,102400,4931880,5630,5630,5630,5630,0
20240318,102300,4931880,5630,5630,5630,5630,0
20240318,102200,4931880,5630,5630,5630,5630,0
20240318,102100,4931880,5630,5630,5630,5630,0
20240318,102000,4931880,5630,5630,5630,5630,0
20240318,101900,4931880,5630,5630,5630,5630,0
20240318,101800,4931880,5630,5630,5630,5630,0
20240318,101700,4931880,5630,5630,5630,5630,0
20240318,101600,4931880,5630,5630,5630,5630,0
20240318,101500,4931880,5630,5630,5630,5630,0
20240318,101400,4931880,5630,5630,5630,5630,0
20240318,101300,4931880,5630,5630,5630,5630,0
20240318,101200,4931880,5630,5630,5630,5630,0
20240318,101100,4931880,5630,5630,5630,5630,0
20240318,101000,4931880,5630,5630,5630,5630,0
20240318,100900,4931880,5630,5630,5630,5630,0
20240318,100800,4931880,5630,5630,5630,5630,0
20240318,100700,4931880,5630,5630,5630,5630,0
20240318,100600,4931880,5630,5630,5630,5630,0
20240318,100500,4931880,5630,5630,5630,5630,0
20240318,100400,4931880,5630,5630,5630,5630,0
20240318,100300,4931880,5630,5630,5630,5630,0
20240318,100200,4931880,5630,5630,5630,5630,0
20240318,100100,4931880,5630,5630,5630,5630,0
20240318,100000,4931880,5630,5630,5630,5630,102
20240318,095900,4357620,5630,5630,5630,5630,0
20240318,095800,4357620,5630,5630,5630,5630,0
20240318,095700,4357620,5630,5630,5630,5630,0
20240318,095600,4357620,5630,5630,5630,5630,0
20240318,095500,4357620,5630,5630,5630,5630,0
20240318,095400,4357620,5630,5630,5630,5630,0
20240318,095300,4357620,5630,5630,5630,5630,0
20240318,095200,4357620,5630,5630,5630,5630,0
20240318,095100,4357620,5630,5630,5630,5630,0
20240318,095000,4357620,5630,5630,5630,5630,0
20240318,094900,4357620,5630,5630,5630,5630,0
20240318,094800,4357620,5630,5630,5630,5630,0
20240318,094700,4357620,5630,5630,5630,5630,0
20240318,094600,4357620,5630,5630,5630,5630,0
20240318,094500,4357620,5630,5630,5630,5630,0
20240318,094400,4357620,5630,5630,5630,5630,0
20240318,094300,4357620,5630,5630,5630,5630,0
20240318,094200,4357620,5630,5630,5630,5630,0
20240318,094100,4357620,5630,5630,5630,5630,0
20240318,094000,4357620,5630,5630,5630,5630,0
20240318,093900,4357620,5630,5630,5630,5630,0
20240318,093800,4357620,5630,5630,5630,5630,0
20240318,093700,4357620,5630,5630,5630,5630,0
20240318,093600,4357620,5630,5630,5630,5630,0
20240318,093500,4357620,5630,5630,5630,5630,0
20240318,093400,4357620,5630,5630,5630,5630,0
20240318,093300,4357620,5630,5630,5630,5630,0
20240318,093200,4357620,5630,5630,5630,5630,0
20240318,093100,4357620,5630,5630,5630,5630,0
20240318,093000,4357620,5630,5630,5630,5630,604
20240318,092900,957100,5630,5630,5630,5630,0
20240318,092800,957100,5630,5630,5630,5630,0
20240318,092700,957100,5630,5630,5630,5630,0
20240318,092600,957100,5630,5630,5630,5630,0
20240318,092500,957100,5630,5630,5630,5630,0
20240318,092400,957100,5630,5630,5630,5630,0
20240318,092300,957100,5630,5630,5630,5630,0
20240318,092200,957100,5630,5630,5630,5630,0
20240318,092100,957100,5630,5630,5630,5630,0
20240318,092000,957100,5630,5630,5630,5630,0
20240318,091900,957100,5630,5630,5630,5630,0
20240318,091800,957100,5630,5630,5630,5630,0
20240318,091700,957100,5630,5630,5630,5630,0
20240318,091600,957100,5630,5630,5630,5630,0
20240318,091500,957100,5630,5630,5630,5630,0
20240318,091400,957100,5630,5630,5630,5630,0
20240318,091300,957100,5630,5630,5630,5630,0
20240318,091200,957100,5630,5630,5630,5630,0
20240318,091100,957100,5630,5630,5630,5630,0
20240318,091000,957100,5630,5630,5630,5630,0
20240318,090900,957100,5630,5630,5630,5630,0
20240318,090800,957100,5630,5630,5630,5630,0
20240318,090700,957100,5630,5630,5630,5630,0
20240318,090600,957100,5630,5630,5630,5630,0
20240318,090500,957100,5630,5630,5630,5630,0
20240318,090400,957100,5630,5630,5630,5630,0
20240318,090300,957100,5630,5630,5630,5630,0
20240318,090200,957100,5630,5630,5630,5630,0
20240318,090100,957100,5630,5630,5630,5630,0
20240318,090000,957100,5630,5630,5630,5630,170