KissMeData/153460/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,202200,52372790,6910,6910,6910,6910,526
20240308,202100,52372790,6910,6910,6910,6910,0
20240308,202000,52372790,6910,6910,6910,6910,0
20240308,201900,52372790,6910,6910,6910,6910,0
20240308,201800,52372790,6910,6910,6910,6910,0
20240308,201700,52372790,6910,6910,6910,6910,0
20240308,201600,52372790,6910,6910,6910,6910,0
20240308,201500,52372790,6910,6910,6910,6910,0
20240308,201400,52372790,6910,6910,6910,6910,0
20240308,201300,52372790,6910,6910,6910,6910,0
20240308,201200,52372790,6910,6910,6910,6910,0
20240308,201100,52372790,6910,6910,6910,6910,0
20240308,201000,52372790,6910,6910,6910,6910,0
20240308,200900,52372790,6910,6910,6910,6910,0
20240308,200800,52372790,6910,6910,6910,6910,0
20240308,200700,52372790,6910,6910,6910,6910,0
20240308,200600,52372790,6910,6910,6910,6910,0
20240308,200500,52372790,6910,6910,6910,6910,0
20240308,200400,52372790,6910,6910,6910,6910,0
20240308,200300,52372790,6910,6910,6910,6910,0
20240308,200200,52372790,6910,6910,6910,6910,0
20240308,200100,52372790,6910,6910,6910,6910,0
20240308,200000,52372790,6910,6910,6910,6910,0
20240308,195900,52372790,6910,6910,6910,6910,0
20240308,195800,52372790,6910,6910,6910,6910,0
20240308,195700,52372790,6910,6910,6910,6910,0
20240308,195600,52372790,6910,6910,6910,6910,0
20240308,195500,52372790,6910,6910,6910,6910,0
20240308,195400,52372790,6910,6910,6910,6910,0
20240308,195300,52372790,6910,6910,6910,6910,0
20240308,195200,52372790,6910,6910,6910,6910,526
20240308,195100,52372790,6910,6910,6910,6910,0
20240308,195000,52372790,6910,6910,6910,6910,0
20240308,194900,52372790,6910,6910,6910,6910,0
20240308,194800,52372790,6910,6910,6910,6910,0
20240308,194700,52372790,6910,6910,6910,6910,0
20240308,194600,52372790,6910,6910,6910,6910,0
20240308,194500,52372790,6910,6910,6910,6910,0
20240308,194400,52372790,6910,6910,6910,6910,0
20240308,194300,52372790,6910,6910,6910,6910,0
20240308,194200,52372790,6910,6910,6910,6910,0
20240308,194100,52372790,6910,6910,6910,6910,0
20240308,194000,52372790,6910,6910,6910,6910,0
20240308,193900,52372790,6910,6910,6910,6910,0
20240308,193800,52372790,6910,6910,6910,6910,0
20240308,193700,52372790,6910,6910,6910,6910,0
20240308,193600,52372790,6910,6910,6910,6910,0
20240308,193500,52372790,6910,6910,6910,6910,0
20240308,193400,52372790,6910,6910,6910,6910,0
20240308,193300,52372790,6910,6910,6910,6910,0
20240308,193200,52372790,6910,6910,6910,6910,0
20240308,193100,52372790,6910,6910,6910,6910,0
20240308,193000,52372790,6910,6910,6910,6910,0
20240308,192900,52372790,6910,6910,6910,6910,0
20240308,192800,52372790,6910,6910,6910,6910,0
20240308,192700,52372790,6910,6910,6910,6910,0
20240308,192600,52372790,6910,6910,6910,6910,0
20240308,192500,52372790,6910,6910,6910,6910,0
20240308,192400,52372790,6910,6910,6910,6910,0
20240308,192300,52372790,6910,6910,6910,6910,0
20240308,192200,52372790,6910,6910,6910,6910,526
20240308,192100,52372790,6910,6910,6910,6910,0
20240308,192000,52372790,6910,6910,6910,6910,0
20240308,191900,52372790,6910,6910,6910,6910,0
20240308,191800,52372790,6910,6910,6910,6910,0
20240308,191700,52372790,6910,6910,6910,6910,0
20240308,191600,52372790,6910,6910,6910,6910,0
20240308,191500,52372790,6910,6910,6910,6910,0
20240308,191400,52372790,6910,6910,6910,6910,0
20240308,191300,52372790,6910,6910,6910,6910,0
20240308,191200,52372790,6910,6910,6910,6910,0
20240308,191100,52372790,6910,6910,6910,6910,0
20240308,191000,52372790,6910,6910,6910,6910,0
20240308,190900,52372790,6910,6910,6910,6910,0
20240308,190800,52372790,6910,6910,6910,6910,0
20240308,190700,52372790,6910,6910,6910,6910,0
20240308,190600,52372790,6910,6910,6910,6910,0
20240308,190500,52372790,6910,6910,6910,6910,0
20240308,190400,52372790,6910,6910,6910,6910,0
20240308,190300,52372790,6910,6910,6910,6910,0
20240308,190200,52372790,6910,6910,6910,6910,0
20240308,190100,52372790,6910,6910,6910,6910,0
20240308,190000,52372790,6910,6910,6910,6910,0
20240308,185900,52372790,6910,6910,6910,6910,0
20240308,185800,52372790,6910,6910,6910,6910,0
20240308,185700,52372790,6910,6910,6910,6910,0
20240308,185600,52372790,6910,6910,6910,6910,0
20240308,185500,52372790,6910,6910,6910,6910,0
20240308,185400,52372790,6910,6910,6910,6910,0
20240308,185300,52372790,6910,6910,6910,6910,0
20240308,185200,52372790,6910,6910,6910,6910,526
20240308,185100,52372790,6910,6910,6910,6910,0
20240308,185000,52372790,6910,6910,6910,6910,0
20240308,184900,52372790,6910,6910,6910,6910,0
20240308,184800,52372790,6910,6910,6910,6910,0
20240308,184700,52372790,6910,6910,6910,6910,0
20240308,184600,52372790,6910,6910,6910,6910,0
20240308,184500,52372790,6910,6910,6910,6910,0
20240308,184400,52372790,6910,6910,6910,6910,0
20240308,184300,52372790,6910,6910,6910,6910,0
20240308,184200,52372790,6910,6910,6910,6910,0
20240308,184100,52372790,6910,6910,6910,6910,0
20240308,184000,52372790,6910,6910,6910,6910,0
20240308,183900,52372790,6910,6910,6910,6910,0
20240308,183800,52372790,6910,6910,6910,6910,0
20240308,183700,52372790,6910,6910,6910,6910,0
20240308,183600,52372790,6910,6910,6910,6910,0
20240308,183500,52372790,6910,6910,6910,6910,0
20240308,183400,52372790,6910,6910,6910,6910,0
20240308,183300,52372790,6910,6910,6910,6910,0
20240308,183200,52372790,6910,6910,6910,6910,0
20240308,183100,52372790,6910,6910,6910,6910,0
20240308,183000,52372790,6910,6910,6910,6910,0
20240308,182900,52372790,6910,6910,6910,6910,0
20240308,182800,52372790,6910,6910,6910,6910,0
20240308,182700,52372790,6910,6910,6910,6910,0
20240308,182600,52372790,6910,6910,6910,6910,0
20240308,182500,52372790,6910,6910,6910,6910,0
20240308,182400,52372790,6910,6910,6910,6910,0
20240308,182300,52372790,6910,6910,6910,6910,0
20240308,182200,52372790,6910,6910,6910,6910,526
20240308,182100,52372790,6910,6910,6910,6910,0
20240308,182000,52372790,6910,6910,6910,6910,0
20240308,181900,52372790,6910,6910,6910,6910,0
20240308,181800,52372790,6910,6910,6910,6910,0
20240308,181700,52372790,6910,6910,6910,6910,0
20240308,181600,52372790,6910,6910,6910,6910,0
20240308,181500,52372790,6910,6910,6910,6910,0
20240308,181400,52372790,6910,6910,6910,6910,0
20240308,181300,52372790,6910,6910,6910,6910,0
20240308,181200,52372790,6910,6910,6910,6910,0
20240308,181100,52372790,6910,6910,6910,6910,0
20240308,181000,52372790,6910,6910,6910,6910,0
20240308,180900,52372790,6910,6910,6910,6910,0
20240308,180800,52372790,6910,6910,6910,6910,0
20240308,180700,52372790,6910,6910,6910,6910,0
20240308,180600,52372790,6910,6910,6910,6910,0
20240308,180500,52372790,6910,6910,6910,6910,0
20240308,180400,52372790,6910,6910,6910,6910,0
20240308,180300,52372790,6910,6910,6910,6910,0
20240308,180200,52372790,6910,6910,6910,6910,0
20240308,180100,52372790,6910,6910,6910,6910,0
20240308,180000,52372790,6910,6910,6910,6910,0
20240308,175900,52372790,6910,6910,6910,6910,0
20240308,175800,52372790,6910,6910,6910,6910,0
20240308,175700,52372790,6910,6910,6910,6910,0
20240308,175600,52372790,6910,6910,6910,6910,0
20240308,175500,52372790,6910,6910,6910,6910,0
20240308,175400,52372790,6910,6910,6910,6910,0
20240308,175300,52372790,6910,6910,6910,6910,0
20240308,175200,52372790,6910,6910,6910,6910,526
20240308,175100,52372790,6910,6910,6910,6910,0
20240308,175000,52372790,6910,6910,6910,6910,0
20240308,174900,52372790,6910,6910,6910,6910,0
20240308,174800,52372790,6910,6910,6910,6910,0
20240308,174700,52372790,6910,6910,6910,6910,0
20240308,174600,52372790,6910,6910,6910,6910,0
20240308,174500,52372790,6910,6910,6910,6910,0
20240308,174400,52372790,6910,6910,6910,6910,0
20240308,174300,52372790,6910,6910,6910,6910,0
20240308,174200,52372790,6910,6910,6910,6910,0
20240308,174100,52372790,6910,6910,6910,6910,0
20240308,174000,52372790,6910,6910,6910,6910,0
20240308,173900,52372790,6910,6910,6910,6910,0
20240308,173800,52372790,6910,6910,6910,6910,0
20240308,173700,52372790,6910,6910,6910,6910,0
20240308,173600,52372790,6910,6910,6910,6910,0
20240308,173500,52372790,6910,6910,6910,6910,0
20240308,173400,52372790,6910,6910,6910,6910,0
20240308,173300,52372790,6910,6910,6910,6910,0
20240308,173200,52372790,6910,6910,6910,6910,0
20240308,173100,52372790,6910,6910,6910,6910,0
20240308,173000,52372790,6910,6910,6910,6910,0
20240308,172900,52372790,6910,6910,6910,6910,0
20240308,172800,52372790,6910,6910,6910,6910,0
20240308,172700,52372790,6910,6910,6910,6910,0
20240308,172600,52372790,6910,6910,6910,6910,0
20240308,172500,52372790,6910,6910,6910,6910,0
20240308,172400,52372790,6910,6910,6910,6910,0
20240308,172300,52372790,6910,6910,6910,6910,0
20240308,172200,52372790,6910,6910,6910,6910,526
20240308,172100,52372790,6910,6910,6910,6910,0
20240308,172000,52372790,6910,6910,6910,6910,0
20240308,171900,52372790,6910,6910,6910,6910,0
20240308,171800,52372790,6910,6910,6910,6910,0
20240308,171700,52372790,6910,6910,6910,6910,0
20240308,171600,52372790,6910,6910,6910,6910,0
20240308,171500,52372790,6910,6910,6910,6910,0
20240308,171400,52372790,6910,6910,6910,6910,0
20240308,171300,52372790,6910,6910,6910,6910,0
20240308,171200,52372790,6910,6910,6910,6910,0
20240308,171100,52372790,6910,6910,6910,6910,0
20240308,171000,52372790,6910,6910,6910,6910,0
20240308,170900,52372790,6910,6910,6910,6910,0
20240308,170800,52372790,6910,6910,6910,6910,0
20240308,170700,52372790,6910,6910,6910,6910,0
20240308,170600,52372790,6910,6910,6910,6910,0
20240308,170500,52372790,6910,6910,6910,6910,0
20240308,170400,52372790,6910,6910,6910,6910,0
20240308,170300,52372790,6910,6910,6910,6910,0
20240308,170200,52372790,6910,6910,6910,6910,0
20240308,170100,52372790,6910,6910,6910,6910,0
20240308,170000,52372790,6910,6910,6910,6910,0
20240308,165900,52372790,6910,6910,6910,6910,0
20240308,165800,52372790,6910,6910,6910,6910,0
20240308,165700,52372790,6910,6910,6910,6910,0
20240308,165600,52372790,6910,6910,6910,6910,0
20240308,165500,52372790,6910,6910,6910,6910,0
20240308,165400,52372790,6910,6910,6910,6910,0
20240308,165300,52372790,6910,6910,6910,6910,0
20240308,165200,52372790,6910,6910,6910,6910,526
20240308,165100,52372790,6910,6910,6910,6910,0
20240308,165000,52372790,6910,6910,6910,6910,0
20240308,164900,52372790,6910,6910,6910,6910,0
20240308,164800,52372790,6910,6910,6910,6910,0
20240308,164700,52372790,6910,6910,6910,6910,0
20240308,164600,52372790,6910,6910,6910,6910,0
20240308,164500,52372790,6910,6910,6910,6910,0
20240308,164400,52372790,6910,6910,6910,6910,0
20240308,164300,52372790,6910,6910,6910,6910,0
20240308,164200,52372790,6910,6910,6910,6910,0
20240308,164100,52372790,6910,6910,6910,6910,0
20240308,164000,52372790,6910,6910,6910,6910,0
20240308,163900,52372790,6910,6910,6910,6910,0
20240308,163800,52372790,6910,6910,6910,6910,0
20240308,163700,52372790,6910,6910,6910,6910,0
20240308,163600,52372790,6910,6910,6910,6910,0
20240308,163500,52372790,6910,6910,6910,6910,0
20240308,163400,52372790,6910,6910,6910,6910,0
20240308,163300,52372790,6910,6910,6910,6910,0
20240308,163200,52372790,6910,6910,6910,6910,0
20240308,163100,52372790,6910,6910,6910,6910,0
20240308,163000,52372790,6910,6910,6910,6910,0
20240308,162900,52372790,6910,6910,6910,6910,0
20240308,162800,52372790,6910,6910,6910,6910,0
20240308,162700,52372790,6910,6910,6910,6910,0
20240308,162600,52372790,6910,6910,6910,6910,0
20240308,162500,52372790,6910,6910,6910,6910,0
20240308,162400,52372790,6910,6910,6910,6910,0
20240308,162300,52372790,6910,6910,6910,6910,0
20240308,162200,52372790,6910,6910,6910,6910,526
20240308,162100,52372790,6910,6910,6910,6910,0
20240308,162000,52372790,6910,6910,6910,6910,0
20240308,161900,52372790,6910,6910,6910,6910,0
20240308,161800,52372790,6910,6910,6910,6910,0
20240308,161700,52372790,6910,6910,6910,6910,0
20240308,161600,52372790,6910,6910,6910,6910,0
20240308,161500,52372790,6910,6910,6910,6910,0
20240308,161400,52372790,6910,6910,6910,6910,0
20240308,161300,52372790,6910,6910,6910,6910,0
20240308,161200,52372790,6910,6910,6910,6910,0
20240308,161100,52372790,6910,6910,6910,6910,0
20240308,161000,52372790,6910,6910,6910,6910,0
20240308,160900,52372790,6910,6910,6910,6910,0
20240308,160800,52372790,6910,6910,6910,6910,0
20240308,160700,52372790,6910,6910,6910,6910,0
20240308,160600,52372790,6910,6910,6910,6910,0
20240308,160500,52372790,6910,6910,6910,6910,0
20240308,160400,52372790,6910,6910,6910,6910,0
20240308,160300,52372790,6910,6910,6910,6910,0
20240308,160200,52372790,6910,6910,6910,6910,0
20240308,160100,52372790,6910,6910,6910,6910,0
20240308,160000,52372790,6910,6910,6910,6910,0
20240308,155900,52372790,6910,6910,6910,6910,0
20240308,155800,52372790,6910,6910,6910,6910,0
20240308,155700,52372790,6910,6910,6910,6910,0
20240308,155600,52372790,6910,6910,6910,6910,0
20240308,155500,52372790,6910,6910,6910,6910,0
20240308,155400,52372790,6910,6910,6910,6910,0
20240308,155300,52372790,6910,6910,6910,6910,0
20240308,155200,52372790,6910,6910,6910,6910,526
20240308,155100,52372790,6910,6910,6910,6910,0
20240308,155000,52372790,6910,6910,6910,6910,0
20240308,154900,52372790,6910,6910,6910,6910,0
20240308,154800,52372790,6910,6910,6910,6910,0
20240308,154700,52372790,6910,6910,6910,6910,0
20240308,154600,52372790,6910,6910,6910,6910,0
20240308,154500,52372790,6910,6910,6910,6910,0
20240308,154400,52372790,6910,6910,6910,6910,0
20240308,154300,52372790,6910,6910,6910,6910,0
20240308,154200,52372790,6910,6910,6910,6910,0
20240308,154100,52372790,6910,6910,6910,6910,0
20240308,154000,52372790,6910,6910,6910,6910,0
20240308,153900,52372790,6910,6910,6910,6910,0
20240308,153800,52372790,6910,6910,6910,6910,0
20240308,153700,52372790,6910,6910,6910,6910,0
20240308,153600,52372790,6910,6910,6910,6910,0
20240308,153500,52372790,6910,6910,6910,6910,0
20240308,153400,52372790,6910,6910,6910,6910,0
20240308,153300,52372790,6910,6910,6910,6910,0
20240308,153200,52372790,6910,6910,6910,6910,0
20240308,153100,52372790,6910,6910,6910,6910,0
20240308,153000,52372790,6910,6910,6910,6910,526
20240308,152900,48738130,6900,6900,6900,6900,0
20240308,152800,48738130,6900,6900,6900,6900,0
20240308,152700,48738130,6900,6900,6900,6900,0
20240308,152600,48738130,6900,6900,6900,6900,0
20240308,152500,48738130,6900,6900,6900,6900,0
20240308,152400,48738130,6900,6900,6900,6900,0
20240308,152300,48738130,6900,6900,6900,6900,0
20240308,152200,48738130,6900,6900,6900,6900,0
20240308,152100,48738130,6900,6900,6900,6900,0
20240308,152000,48738130,6900,6900,6900,6900,0
20240308,151900,48738130,6900,6900,6900,6900,696
20240308,151800,43935730,6900,6900,6900,6900,0
20240308,151700,43935730,6900,6900,6900,6900,0
20240308,151600,43935730,6900,6900,6900,6900,0
20240308,151500,43935730,6900,6900,6900,6900,0
20240308,151400,43935730,6900,6900,6900,6900,275
20240308,151300,42038230,6900,6900,6900,6900,105
20240308,151200,41313730,6900,6850,6900,6850,112
20240308,151100,40544280,6850,6850,6850,6850,0
20240308,151000,40544280,6850,6850,6850,6850,0
20240308,150900,40544280,6850,6850,6850,6850,0
20240308,150800,40544280,6850,6850,6850,6850,0
20240308,150700,40544280,6850,6850,6850,6850,0
20240308,150600,40544280,6850,6850,6850,6850,0
20240308,150500,40544280,6850,6850,6850,6850,0
20240308,150400,40544280,6850,6850,6850,6850,0
20240308,150300,40544280,6850,6850,6850,6850,0
20240308,150200,40544280,6850,6850,6850,6850,0
20240308,150100,40544280,6850,6850,6850,6850,0
20240308,150000,40544280,6850,6850,6850,6850,20
20240308,145900,40407280,6890,6890,6890,6890,1
20240308,145800,40400390,6900,6900,6900,6900,0
20240308,145700,40400390,6900,6900,6900,6900,59
20240308,145600,39993290,6900,6900,6900,6900,41
20240308,145500,39710390,6930,6930,6930,6930,0
20240308,145400,39710390,6930,6930,6930,6930,0
20240308,145300,39710390,6930,6930,6930,6930,0
20240308,145200,39710390,6930,6930,6930,6930,0
20240308,145100,39710390,6930,6930,6930,6930,0
20240308,145000,39710390,6930,6920,6930,6920,12
20240308,144900,39627280,6930,6930,6930,6930,0
20240308,144800,39627280,6930,6930,6930,6930,0
20240308,144700,39627280,6930,6930,6930,6930,0
20240308,144600,39627280,6930,6930,6930,6930,33
20240308,144500,39398590,6920,6920,6920,6920,37
20240308,144400,39142550,6920,6920,6920,6920,2
20240308,144300,39128710,6930,6930,6930,6930,0
20240308,144200,39128710,6930,6930,6930,6930,20
20240308,144100,38990110,6930,6890,6930,6890,680
20240308,144000,34293260,6890,6880,6890,6880,500
20240308,143900,30848290,6880,6880,6880,6880,0
20240308,143800,30848290,6880,6880,6880,6880,0
20240308,143700,30848290,6880,6880,6880,6880,0
20240308,143600,30848290,6880,6880,6880,6880,17
20240308,143500,30731330,6880,6890,6890,6880,87
20240308,143400,30132050,6890,6890,6890,6890,0
20240308,143300,30132050,6890,6890,6890,6890,0
20240308,143200,30132050,6890,6890,6890,6890,0
20240308,143100,30132050,6890,6890,6890,6890,0
20240308,143000,30132050,6890,6890,6890,6890,1
20240308,142900,30125160,6890,6880,6890,6880,51
20240308,142800,29774270,6880,6880,6880,6880,328
20240308,142700,27517630,6890,6890,6890,6890,0
20240308,142600,27517630,6890,6890,6890,6890,0
20240308,142500,27517630,6890,6890,6890,6890,0
20240308,142400,27517630,6890,6890,6890,6890,0
20240308,142300,27517630,6890,6890,6890,6890,0
20240308,142200,27517630,6890,6890,6890,6890,0
20240308,142100,27517630,6890,6890,6890,6890,0
20240308,142000,27517630,6890,6880,6890,6880,6
20240308,141900,27476310,6890,6890,6890,6890,0
20240308,141800,27476310,6890,6890,6890,6890,0
20240308,141700,27476310,6890,6890,6890,6890,0
20240308,141600,27476310,6890,6880,6890,6880,73
20240308,141500,26973700,6900,6900,6900,6900,0
20240308,141400,26973700,6900,6900,6900,6900,0
20240308,141300,26973700,6900,6900,6900,6900,0
20240308,141200,26973700,6900,6900,6900,6900,0
20240308,141100,26973700,6900,6900,6900,6900,0
20240308,141000,26973700,6900,6900,6900,6900,0
20240308,140900,26973700,6900,6900,6900,6900,0
20240308,140800,26973700,6900,6900,6900,6900,0
20240308,140700,26973700,6900,6900,6900,6900,0
20240308,140600,26973700,6900,6690,6900,6690,1000
20240308,140500,20134460,6640,6640,6640,6640,0
20240308,140400,20134460,6640,6640,6640,6640,0
20240308,140300,20134460,6640,6640,6640,6640,0
20240308,140200,20134460,6640,6640,6640,6640,0
20240308,140100,20134460,6640,6640,6640,6640,0
20240308,140000,20134460,6640,6640,6640,6640,0
20240308,135900,20134460,6640,6640,6640,6640,0
20240308,135800,20134460,6640,6640,6640,6640,0
20240308,135700,20134460,6640,6640,6640,6640,0
20240308,135600,20134460,6640,6640,6640,6640,0
20240308,135500,20134460,6640,6640,6640,6640,0
20240308,135400,20134460,6640,6640,6640,6640,0
20240308,135300,20134460,6640,6640,6640,6640,0
20240308,135200,20134460,6640,6640,6640,6640,0
20240308,135100,20134460,6640,6640,6640,6640,0
20240308,135000,20134460,6640,6640,6640,6640,0
20240308,134900,20134460,6640,6640,6640,6640,0
20240308,134800,20134460,6640,6640,6640,6640,0
20240308,134700,20134460,6640,6640,6640,6640,3
20240308,134600,20114540,6640,6640,6640,6640,0
20240308,134500,20114540,6640,6640,6640,6640,0
20240308,134400,20114540,6640,6640,6640,6640,0
20240308,134300,20114540,6640,6640,6640,6640,0
20240308,134200,20114540,6640,6640,6640,6640,0
20240308,134100,20114540,6640,6640,6640,6640,0
20240308,134000,20114540,6640,6640,6640,6640,0
20240308,133900,20114540,6640,6640,6640,6640,0
20240308,133800,20114540,6640,6640,6640,6640,0
20240308,133700,20114540,6640,6640,6640,6640,0
20240308,133600,20114540,6640,6640,6640,6640,0
20240308,133500,20114540,6640,6640,6640,6640,0
20240308,133400,20114540,6640,6640,6640,6640,0
20240308,133300,20114540,6640,6640,6640,6640,0
20240308,133200,20114540,6640,6640,6640,6640,0
20240308,133100,20114540,6640,6640,6640,6640,0
20240308,133000,20114540,6640,6640,6640,6640,0
20240308,132900,20114540,6640,6640,6640,6640,55
20240308,132800,19749340,6640,6640,6640,6640,0
20240308,132700,19749340,6640,6640,6640,6640,0
20240308,132600,19749340,6640,6650,6650,6640,7
20240308,132500,19702850,6650,6650,6650,6650,0
20240308,132400,19702850,6650,6650,6650,6650,0
20240308,132300,19702850,6650,6650,6650,6650,0
20240308,132200,19702850,6650,6650,6650,6650,0
20240308,132100,19702850,6650,6650,6650,6650,0
20240308,132000,19702850,6650,6650,6650,6650,1
20240308,131900,19696200,6770,6770,6770,6770,0
20240308,131800,19696200,6770,6770,6770,6770,0
20240308,131700,19696200,6770,6770,6770,6770,0
20240308,131600,19696200,6770,6770,6770,6770,0
20240308,131500,19696200,6770,6770,6770,6770,0
20240308,131400,19696200,6770,6770,6770,6770,0
20240308,131300,19696200,6770,6770,6770,6770,0
20240308,131200,19696200,6770,6770,6770,6770,0
20240308,131100,19696200,6770,6770,6770,6770,0
20240308,131000,19696200,6770,6770,6770,6770,0
20240308,130900,19696200,6770,6770,6770,6770,0
20240308,130800,19696200,6770,6770,6770,6770,0
20240308,130700,19696200,6770,6770,6770,6770,0
20240308,130600,19696200,6770,6770,6770,6770,0
20240308,130500,19696200,6770,6770,6770,6770,0
20240308,130400,19696200,6770,6770,6770,6770,0
20240308,130300,19696200,6770,6770,6770,6770,0
20240308,130200,19696200,6770,6770,6770,6770,0
20240308,130100,19696200,6770,6770,6770,6770,0
20240308,130000,19696200,6770,6770,6770,6770,0
20240308,125900,19696200,6770,6770,6770,6770,0
20240308,125800,19696200,6770,6770,6770,6770,0
20240308,125700,19696200,6770,6770,6770,6770,0
20240308,125600,19696200,6770,6770,6770,6770,0
20240308,125500,19696200,6770,6770,6770,6770,0
20240308,125400,19696200,6770,6770,6770,6770,0
20240308,125300,19696200,6770,6770,6770,6770,0
20240308,125200,19696200,6770,6770,6770,6770,0
20240308,125100,19696200,6770,6770,6770,6770,0
20240308,125000,19696200,6770,6770,6770,6770,0
20240308,124900,19696200,6770,6770,6770,6770,0
20240308,124800,19696200,6770,6770,6770,6770,0
20240308,124700,19696200,6770,6770,6770,6770,0
20240308,124600,19696200,6770,6770,6770,6770,0
20240308,124500,19696200,6770,6770,6770,6770,0
20240308,124400,19696200,6770,6770,6770,6770,0
20240308,124300,19696200,6770,6770,6770,6770,0
20240308,124200,19696200,6770,6770,6770,6770,0
20240308,124100,19696200,6770,6770,6770,6770,0
20240308,124000,19696200,6770,6770,6770,6770,0
20240308,123900,19696200,6770,6770,6770,6770,0
20240308,123800,19696200,6770,6770,6770,6770,0
20240308,123700,19696200,6770,6770,6770,6770,0
20240308,123600,19696200,6770,6770,6770,6770,0
20240308,123500,19696200,6770,6770,6770,6770,0
20240308,123400,19696200,6770,6770,6770,6770,0
20240308,123300,19696200,6770,6770,6770,6770,0
20240308,123200,19696200,6770,6770,6770,6770,0
20240308,123100,19696200,6770,6770,6770,6770,0
20240308,123000,19696200,6770,6770,6770,6770,0
20240308,122900,19696200,6770,6770,6770,6770,0
20240308,122800,19696200,6770,6770,6770,6770,0
20240308,122700,19696200,6770,6770,6770,6770,0
20240308,122600,19696200,6770,6770,6770,6770,0
20240308,122500,19696200,6770,6770,6770,6770,0
20240308,122400,19696200,6770,6770,6770,6770,0
20240308,122300,19696200,6770,6770,6770,6770,0
20240308,122200,19696200,6770,6770,6770,6770,0
20240308,122100,19696200,6770,6770,6770,6770,0
20240308,122000,19696200,6770,6770,6770,6770,0
20240308,121900,19696200,6770,6770,6770,6770,0
20240308,121800,19696200,6770,6770,6770,6770,0
20240308,121700,19696200,6770,6770,6770,6770,0
20240308,121600,19696200,6770,6770,6770,6770,0
20240308,121500,19696200,6770,6770,6770,6770,0
20240308,121400,19696200,6770,6770,6770,6770,0
20240308,121300,19696200,6770,6770,6770,6770,0
20240308,121200,19696200,6770,6770,6770,6770,0
20240308,121100,19696200,6770,6770,6770,6770,0
20240308,121000,19696200,6770,6770,6770,6770,0
20240308,120900,19696200,6770,6770,6770,6770,0
20240308,120800,19696200,6770,6770,6770,6770,3
20240308,120700,19675890,6770,6770,6770,6770,0
20240308,120600,19675890,6770,6770,6770,6770,0
20240308,120500,19675890,6770,6770,6770,6770,0
20240308,120400,19675890,6770,6770,6770,6770,0
20240308,120300,19675890,6770,6770,6770,6770,0
20240308,120200,19675890,6770,6770,6770,6770,0
20240308,120100,19675890,6770,6770,6770,6770,0
20240308,120000,19675890,6770,6770,6770,6770,0
20240308,115900,19675890,6770,6770,6770,6770,0
20240308,115800,19675890,6770,6770,6770,6770,0
20240308,115700,19675890,6770,6770,6770,6770,0
20240308,115600,19675890,6770,6770,6770,6770,0
20240308,115500,19675890,6770,6770,6770,6770,0
20240308,115400,19675890,6770,6770,6770,6770,0
20240308,115300,19675890,6770,6770,6770,6770,0
20240308,115200,19675890,6770,6770,6770,6770,0
20240308,115100,19675890,6770,6770,6770,6770,0
20240308,115000,19675890,6770,6770,6770,6770,0
20240308,114900,19675890,6770,6770,6770,6770,0
20240308,114800,19675890,6770,6770,6770,6770,0
20240308,114700,19675890,6770,6770,6770,6770,0
20240308,114600,19675890,6770,6770,6770,6770,0
20240308,114500,19675890,6770,6770,6770,6770,0
20240308,114400,19675890,6770,6770,6770,6770,0
20240308,114300,19675890,6770,6770,6770,6770,0
20240308,114200,19675890,6770,6770,6770,6770,0
20240308,114100,19675890,6770,6770,6770,6770,0
20240308,114000,19675890,6770,6770,6770,6770,0
20240308,113900,19675890,6770,6770,6770,6770,0
20240308,113800,19675890,6770,6770,6770,6770,0
20240308,113700,19675890,6770,6770,6770,6770,0
20240308,113600,19675890,6770,6770,6770,6770,0
20240308,113500,19675890,6770,6770,6770,6770,0
20240308,113400,19675890,6770,6710,6770,6710,58
20240308,113300,19285570,6710,6710,6710,6710,0
20240308,113200,19285570,6710,6710,6710,6710,0
20240308,113100,19285570,6710,6710,6710,6710,0
20240308,113000,19285570,6710,6710,6710,6710,0
20240308,112900,19285570,6710,6710,6710,6710,0
20240308,112800,19285570,6710,6710,6710,6710,0
20240308,112700,19285570,6710,6710,6710,6710,0
20240308,112600,19285570,6710,6710,6710,6710,0
20240308,112500,19285570,6710,6710,6710,6710,0
20240308,112400,19285570,6710,6710,6710,6710,0
20240308,112300,19285570,6710,6710,6710,6710,0
20240308,112200,19285570,6710,6710,6710,6710,0
20240308,112100,19285570,6710,6710,6710,6710,0
20240308,112000,19285570,6710,6710,6710,6710,0
20240308,111900,19285570,6710,6710,6710,6710,0
20240308,111800,19285570,6710,6710,6710,6710,0
20240308,111700,19285570,6710,6710,6710,6710,0
20240308,111600,19285570,6710,6710,6710,6710,0
20240308,111500,19285570,6710,6710,6710,6710,0
20240308,111400,19285570,6710,6710,6710,6710,14
20240308,111300,19191630,6710,6640,6710,6640,284
20240308,111200,17305450,6710,6710,6710,6710,0
20240308,111100,17305450,6710,6710,6710,6710,0
20240308,111000,17305450,6710,6710,6710,6710,0
20240308,110900,17305450,6710,6710,6710,6710,0
20240308,110800,17305450,6710,6710,6710,6710,1
20240308,110700,17298740,6640,6640,6640,6640,0
20240308,110600,17298740,6640,6640,6640,6640,0
20240308,110500,17298740,6640,6640,6640,6640,0
20240308,110400,17298740,6640,6640,6640,6640,1
20240308,110300,17292100,6650,6650,6650,6650,0
20240308,110200,17292100,6650,6650,6650,6650,0
20240308,110100,17292100,6650,6650,6650,6650,0
20240308,110000,17292100,6650,6650,6650,6650,0
20240308,105900,17292100,6650,6710,6710,6630,27
20240308,105800,17111850,6630,6630,6630,6630,1
20240308,105700,17105220,6710,6700,6710,6700,2
20240308,105600,17091810,6630,6630,6630,6630,0
20240308,105500,17091810,6630,6630,6630,6630,0
20240308,105400,17091810,6630,6630,6630,6630,0
20240308,105300,17091810,6630,6630,6630,6630,0
20240308,105200,17091810,6630,6630,6630,6630,0
20240308,105100,17091810,6630,6630,6630,6630,0
20240308,105000,17091810,6630,6630,6630,6630,0
20240308,104900,17091810,6630,6690,6690,6630,11
20240308,104800,17018680,6710,6700,6710,6700,12
20240308,104700,16938180,6690,6690,6690,6690,1
20240308,104600,16931490,6690,6690,6690,6690,0
20240308,104500,16931490,6690,6690,6690,6690,0
20240308,104400,16931490,6690,6690,6690,6690,0
20240308,104300,16931490,6690,6690,6690,6690,0
20240308,104200,16931490,6690,6690,6690,6690,0
20240308,104100,16931490,6690,6690,6690,6690,3
20240308,104000,16911420,6690,6690,6690,6690,54
20240308,103900,16550160,6700,6690,6700,6690,4
20240308,103800,16523390,6700,6700,6700,6700,90
20240308,103700,15920390,6700,6700,6700,6700,1
20240308,103600,15913690,6700,6690,6700,6690,10
20240308,103500,15846700,6690,6690,6690,6690,21
20240308,103400,15706210,6690,6690,6690,6690,1
20240308,103300,15699520,6690,6690,6690,6690,17
20240308,103200,15585790,6700,6700,6700,6700,0
20240308,103100,15585790,6700,6700,6700,6700,0
20240308,103000,15585790,6700,6700,6700,6700,0
20240308,102900,15585790,6700,6700,6700,6700,0
20240308,102800,15585790,6700,6700,6700,6700,0
20240308,102700,15585790,6700,6650,6700,6640,31
20240308,102600,15379850,6660,6660,6660,6660,130
20240308,102500,14514050,6700,6700,6700,6700,0
20240308,102400,14514050,6700,6700,6700,6700,0
20240308,102300,14514050,6700,6670,6700,6670,2
20240308,102200,14500680,6670,6670,6670,6670,5
20240308,102100,14467330,6670,6670,6670,6670,0
20240308,102000,14467330,6670,6670,6670,6670,0
20240308,101900,14467330,6670,6670,6670,6670,17
20240308,101800,14353940,6670,6680,6700,6670,29
20240308,101700,14160470,6700,6700,6700,6700,0
20240308,101600,14160470,6700,6700,6700,6700,0
20240308,101500,14160470,6700,6700,6700,6700,0
20240308,101400,14160470,6700,6700,6700,6700,0
20240308,101300,14160470,6700,6700,6700,6700,0
20240308,101200,14160470,6700,6700,6700,6700,0
20240308,101100,14160470,6700,6700,6700,6700,0
20240308,101000,14160470,6700,6700,6700,6700,0
20240308,100900,14160470,6700,6700,6700,6700,0
20240308,100800,14160470,6700,6700,6700,6700,0
20240308,100700,14160470,6700,6700,6700,6700,0
20240308,100600,14160470,6700,6700,6700,6700,0
20240308,100500,14160470,6700,6700,6700,6700,0
20240308,100400,14160470,6700,6700,6700,6700,0
20240308,100300,14160470,6700,6700,6700,6700,0
20240308,100200,14160470,6700,6700,6700,6700,1
20240308,100100,14153770,6680,6680,6680,6680,1
20240308,100000,14147090,6710,6710,6710,6710,0
20240308,095900,14147090,6710,6710,6710,6710,0
20240308,095800,14147090,6710,6710,6710,6710,0
20240308,095700,14147090,6710,6710,6710,6710,0
20240308,095600,14147090,6710,6710,6710,6710,0
20240308,095500,14147090,6710,6710,6710,6710,0
20240308,095400,14147090,6710,6710,6710,6710,0
20240308,095300,14147090,6710,6710,6710,6710,0
20240308,095200,14147090,6710,6710,6710,6710,0
20240308,095100,14147090,6710,6710,6710,6710,0
20240308,095000,14147090,6710,6710,6710,6710,0
20240308,094900,14147090,6710,6710,6710,6710,0
20240308,094800,14147090,6710,6710,6710,6710,0
20240308,094700,14147090,6710,6710,6710,6710,0
20240308,094600,14147090,6710,6710,6710,6710,0
20240308,094500,14147090,6710,6700,6710,6700,57
20240308,094400,13765180,6700,6700,6700,6700,0
20240308,094300,13765180,6700,6700,6700,6700,0
20240308,094200,13765180,6700,6700,6700,6700,0
20240308,094100,13765180,6700,6700,6700,6700,0
20240308,094000,13765180,6700,6700,6700,6700,0
20240308,093900,13765180,6700,6680,6710,6680,84
20240308,093800,13202830,6680,6710,6710,6640,1133
20240308,093700,5659810,6720,6720,6720,6720,0
20240308,093600,5659810,6720,6720,6720,6720,0
20240308,093500,5659810,6720,6720,6720,6720,74
20240308,093400,5162530,6710,6710,6710,6710,0
20240308,093300,5162530,6710,6710,6710,6710,0
20240308,093200,5162530,6710,6710,6710,6710,0
20240308,093100,5162530,6710,6710,6710,6710,0
20240308,093000,5162530,6710,6710,6710,6710,0
20240308,092900,5162530,6710,6710,6710,6710,0
20240308,092800,5162530,6710,6810,6810,6710,27
20240308,092700,4979930,6820,6820,6820,6820,0
20240308,092600,4979930,6820,6820,6820,6820,0
20240308,092500,4979930,6820,6820,6820,6820,0
20240308,092400,4979930,6820,6820,6820,6820,0
20240308,092300,4979930,6820,6820,6820,6820,67
20240308,092200,4522990,6810,6810,6810,6810,0
20240308,092100,4522990,6810,6860,6860,6810,34
20240308,092000,4290990,6970,6970,6970,6970,0
20240308,091900,4290990,6970,6970,6970,6970,0
20240308,091800,4290990,6970,6970,6970,6970,0
20240308,091700,4290990,6970,6970,6970,6970,0
20240308,091600,4290990,6970,6960,6970,6960,11
20240308,091500,4214370,6980,6980,6980,6980,0
20240308,091400,4214370,6980,6980,6980,6980,0
20240308,091300,4214370,6980,6980,6980,6980,0
20240308,091200,4214370,6980,6980,6980,6980,0
20240308,091100,4214370,6980,6980,6980,6980,0
20240308,091000,4214370,6980,6980,6980,6980,0
20240308,090900,4214370,6980,6980,6980,6980,44
20240308,090800,3907250,6990,6980,6990,6980,16
20240308,090700,3795470,6990,6980,6990,6980,23
20240308,090600,3634920,6990,6990,6990,6990,108
20240308,090500,2880000,6990,6860,7170,6860,328
20240308,090400,591960,6870,6870,6870,6870,1
20240308,090300,585090,6870,6870,6870,6870,0
20240308,090200,585090,6870,6870,6870,6870,14
20240308,090100,488910,6810,6810,6810,6810,1
20240308,090000,482100,6880,6890,6890,6880,70