KissMeData/005990/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,184600,68077140,7950,7950,7950,7950,51
20240306,184500,68077140,7950,7950,7950,7950,0
20240306,184400,68077140,7950,7950,7950,7950,0
20240306,184300,68077140,7950,7950,7950,7950,0
20240306,184200,68077140,7950,7950,7950,7950,0
20240306,184100,68077140,7950,7950,7950,7950,0
20240306,184000,68077140,7950,7950,7950,7950,0
20240306,183900,68077140,7950,7950,7950,7950,0
20240306,183800,68077140,7950,7950,7950,7950,0
20240306,183700,68077140,7950,7950,7950,7950,0
20240306,183600,68077140,7950,7950,7950,7950,0
20240306,183500,68077140,7950,7950,7950,7950,0
20240306,183400,68077140,7950,7950,7950,7950,0
20240306,183300,68077140,7950,7950,7950,7950,0
20240306,183200,68077140,7950,7950,7950,7950,0
20240306,183100,68077140,7950,7950,7950,7950,0
20240306,183000,68077140,7950,7950,7950,7950,0
20240306,182900,68077140,7950,7950,7950,7950,0
20240306,182800,68077140,7950,7950,7950,7950,0
20240306,182700,68077140,7950,7950,7950,7950,0
20240306,182600,68077140,7950,7950,7950,7950,0
20240306,182500,68077140,7950,7950,7950,7950,0
20240306,182400,68077140,7950,7950,7950,7950,0
20240306,182300,68077140,7950,7950,7950,7950,0
20240306,182200,68077140,7950,7950,7950,7950,0
20240306,182100,68077140,7950,7950,7950,7950,0
20240306,182000,68077140,7950,7950,7950,7950,0
20240306,181900,68077140,7950,7950,7950,7950,0
20240306,181800,68077140,7950,7950,7950,7950,0
20240306,181700,68077140,7950,7950,7950,7950,0
20240306,181600,68077140,7950,7950,7950,7950,51
20240306,181500,68077140,7950,7950,7950,7950,0
20240306,181400,68077140,7950,7950,7950,7950,0
20240306,181300,68077140,7950,7950,7950,7950,0
20240306,181200,68077140,7950,7950,7950,7950,0
20240306,181100,68077140,7950,7950,7950,7950,0
20240306,181000,68077140,7950,7950,7950,7950,0
20240306,180900,68077140,7950,7950,7950,7950,0
20240306,180800,68077140,7950,7950,7950,7950,0
20240306,180700,68077140,7950,7950,7950,7950,0
20240306,180600,68077140,7950,7950,7950,7950,0
20240306,180500,68077140,7950,7950,7950,7950,0
20240306,180400,68077140,7950,7950,7950,7950,0
20240306,180300,68077140,7950,7950,7950,7950,0
20240306,180200,68077140,7950,7950,7950,7950,0
20240306,180100,68077140,7950,7950,7950,7950,0
20240306,180000,68077140,7950,7950,7950,7950,0
20240306,175900,68077140,7950,7950,7950,7950,0
20240306,175800,68077140,7950,7950,7950,7950,0
20240306,175700,68077140,7950,7950,7950,7950,0
20240306,175600,68077140,7950,7950,7950,7950,0
20240306,175500,68077140,7950,7950,7950,7950,0
20240306,175400,68077140,7950,7950,7950,7950,0
20240306,175300,68077140,7950,7950,7950,7950,0
20240306,175200,68077140,7950,7950,7950,7950,0
20240306,175100,68077140,7950,7950,7950,7950,0
20240306,175000,68077140,7950,7950,7950,7950,0
20240306,174900,68077140,7950,7950,7950,7950,0
20240306,174800,68077140,7950,7950,7950,7950,0
20240306,174700,68077140,7950,7950,7950,7950,0
20240306,174600,68077140,7950,7950,7950,7950,51
20240306,174500,68077140,7950,7950,7950,7950,0
20240306,174400,68077140,7950,7950,7950,7950,0
20240306,174300,68077140,7950,7950,7950,7950,0
20240306,174200,68077140,7950,7950,7950,7950,0
20240306,174100,68077140,7950,7950,7950,7950,0
20240306,174000,68077140,7950,7950,7950,7950,0
20240306,173900,68077140,7950,7950,7950,7950,0
20240306,173800,68077140,7950,7950,7950,7950,0
20240306,173700,68077140,7950,7950,7950,7950,0
20240306,173600,68077140,7950,7950,7950,7950,0
20240306,173500,68077140,7950,7950,7950,7950,0
20240306,173400,68077140,7950,7950,7950,7950,0
20240306,173300,68077140,7950,7950,7950,7950,0
20240306,173200,68077140,7950,7950,7950,7950,0
20240306,173100,68077140,7950,7950,7950,7950,0
20240306,173000,68077140,7950,7950,7950,7950,0
20240306,172900,68077140,7950,7950,7950,7950,0
20240306,172800,68077140,7950,7950,7950,7950,0
20240306,172700,68077140,7950,7950,7950,7950,0
20240306,172600,68077140,7950,7950,7950,7950,0
20240306,172500,68077140,7950,7950,7950,7950,0
20240306,172400,68077140,7950,7950,7950,7950,0
20240306,172300,68077140,7950,7950,7950,7950,0
20240306,172200,68077140,7950,7950,7950,7950,0
20240306,172100,68077140,7950,7950,7950,7950,0
20240306,172000,68077140,7950,7950,7950,7950,0
20240306,171900,68077140,7950,7950,7950,7950,0
20240306,171800,68077140,7950,7950,7950,7950,0
20240306,171700,68077140,7950,7950,7950,7950,0
20240306,171600,68077140,7950,7950,7950,7950,51
20240306,171500,68077140,7950,7950,7950,7950,0
20240306,171400,68077140,7950,7950,7950,7950,0
20240306,171300,68077140,7950,7950,7950,7950,0
20240306,171200,68077140,7950,7950,7950,7950,0
20240306,171100,68077140,7950,7950,7950,7950,0
20240306,171000,68077140,7950,7950,7950,7950,0
20240306,170900,68077140,7950,7950,7950,7950,0
20240306,170800,68077140,7950,7950,7950,7950,0
20240306,170700,68077140,7950,7950,7950,7950,0
20240306,170600,68077140,7950,7950,7950,7950,0
20240306,170500,68077140,7950,7950,7950,7950,0
20240306,170400,68077140,7950,7950,7950,7950,0
20240306,170300,68077140,7950,7950,7950,7950,0
20240306,170200,68077140,7950,7950,7950,7950,0
20240306,170100,68077140,7950,7950,7950,7950,0
20240306,170000,68077140,7950,7950,7950,7950,0
20240306,165900,68077140,7950,7950,7950,7950,0
20240306,165800,68077140,7950,7950,7950,7950,0
20240306,165700,68077140,7950,7950,7950,7950,0
20240306,165600,68077140,7950,7950,7950,7950,0
20240306,165500,68077140,7950,7950,7950,7950,0
20240306,165400,68077140,7950,7950,7950,7950,0
20240306,165300,68077140,7950,7950,7950,7950,0
20240306,165200,68077140,7950,7950,7950,7950,0
20240306,165100,68077140,7950,7950,7950,7950,0
20240306,165000,68077140,7950,7950,7950,7950,0
20240306,164900,68077140,7950,7950,7950,7950,0
20240306,164800,68077140,7950,7950,7950,7950,0
20240306,164700,68077140,7950,7950,7950,7950,0
20240306,164600,68077140,7950,7950,7950,7950,51
20240306,164500,68077140,7950,7950,7950,7950,0
20240306,164400,68077140,7950,7950,7950,7950,0
20240306,164300,68077140,7950,7950,7950,7950,0
20240306,164200,68077140,7950,7950,7950,7950,0
20240306,164100,68077140,7950,7950,7950,7950,0
20240306,164000,68077140,7950,7950,7950,7950,0
20240306,163900,68077140,7950,7950,7950,7950,0
20240306,163800,68077140,7950,7950,7950,7950,0
20240306,163700,68077140,7950,7950,7950,7950,0
20240306,163600,68077140,7950,7950,7950,7950,0
20240306,163500,68077140,7950,7950,7950,7950,0
20240306,163400,68077140,7950,7950,7950,7950,0
20240306,163300,68077140,7950,7950,7950,7950,0
20240306,163200,68077140,7950,7950,7950,7950,0
20240306,163100,68077140,7950,7950,7950,7950,0
20240306,163000,68077140,7950,7950,7950,7950,0
20240306,162900,68077140,7950,7950,7950,7950,0
20240306,162800,68077140,7950,7950,7950,7950,0
20240306,162700,68077140,7950,7950,7950,7950,0
20240306,162600,68077140,7950,7950,7950,7950,0
20240306,162500,68077140,7950,7950,7950,7950,0
20240306,162400,68077140,7950,7950,7950,7950,0
20240306,162300,68077140,7950,7950,7950,7950,0
20240306,162200,68077140,7950,7950,7950,7950,0
20240306,162100,68077140,7950,7950,7950,7950,0
20240306,162000,68077140,7950,7950,7950,7950,0
20240306,161900,68077140,7950,7950,7950,7950,0
20240306,161800,68077140,7950,7950,7950,7950,0
20240306,161700,68077140,7950,7950,7950,7950,0
20240306,161600,68077140,7950,7950,7950,7950,51
20240306,161500,68077140,7950,7950,7950,7950,0
20240306,161400,68077140,7950,7950,7950,7950,0
20240306,161300,68077140,7950,7950,7950,7950,0
20240306,161200,68077140,7950,7950,7950,7950,0
20240306,161100,68077140,7950,7950,7950,7950,0
20240306,161000,68077140,7950,7950,7950,7950,0
20240306,160900,68077140,7950,7950,7950,7950,0
20240306,160800,68077140,7950,7950,7950,7950,0
20240306,160700,68077140,7950,7950,7950,7950,0
20240306,160600,68077140,7950,7950,7950,7950,0
20240306,160500,68077140,7950,7950,7950,7950,0
20240306,160400,68077140,7950,7950,7950,7950,0
20240306,160300,68077140,7950,7950,7950,7950,0
20240306,160200,68077140,7950,7950,7950,7950,0
20240306,160100,68077140,7950,7950,7950,7950,0
20240306,160000,68077140,7950,7950,7950,7950,0
20240306,155900,68077140,7950,7950,7950,7950,0
20240306,155800,68077140,7950,7950,7950,7950,0
20240306,155700,68077140,7950,7950,7950,7950,0
20240306,155600,68077140,7950,7950,7950,7950,0
20240306,155500,68077140,7950,7950,7950,7950,0
20240306,155400,68077140,7950,7950,7950,7950,0
20240306,155300,68077140,7950,7950,7950,7950,0
20240306,155200,68077140,7950,7950,7950,7950,0
20240306,155100,68077140,7950,7950,7950,7950,0
20240306,155000,68077140,7950,7950,7950,7950,0
20240306,154900,68077140,7950,7950,7950,7950,0
20240306,154800,68077140,7950,7950,7950,7950,0
20240306,154700,68077140,7950,7950,7950,7950,0
20240306,154600,68077140,7950,7950,7950,7950,51
20240306,154500,68077140,7950,7950,7950,7950,0
20240306,154400,68077140,7950,7950,7950,7950,0
20240306,154300,68077140,7950,7950,7950,7950,0
20240306,154200,68077140,7950,7950,7950,7950,0
20240306,154100,68077140,7950,7950,7950,7950,0
20240306,154000,68077140,7950,7950,7950,7950,0
20240306,153900,68077140,7950,7950,7950,7950,0
20240306,153800,68077140,7950,7950,7950,7950,0
20240306,153700,68077140,7950,7950,7950,7950,0
20240306,153600,68077140,7950,7950,7950,7950,0
20240306,153500,68077140,7950,7950,7950,7950,0
20240306,153400,68077140,7950,7950,7950,7950,0
20240306,153300,68077140,7950,7950,7950,7950,0
20240306,153200,68077140,7950,7950,7950,7950,0
20240306,153100,68077140,7950,7950,7950,7950,0
20240306,153000,68077140,7950,7950,7950,7950,51
20240306,152900,67671690,7950,7950,7950,7950,0
20240306,152800,67671690,7950,7950,7950,7950,0
20240306,152700,67671690,7950,7950,7950,7950,0
20240306,152600,67671690,7950,7950,7950,7950,0
20240306,152500,67671690,7950,7950,7950,7950,0
20240306,152400,67671690,7950,7950,7950,7950,0
20240306,152300,67671690,7950,7950,7950,7950,0
20240306,152200,67671690,7950,7950,7950,7950,0
20240306,152100,67671690,7950,7950,7950,7950,0
20240306,152000,67671690,7950,7950,7950,7950,0
20240306,151900,67671690,7950,7950,7950,7950,1
20240306,151800,67663740,7900,7900,7900,7900,0
20240306,151700,67663740,7900,7900,7900,7900,529
20240306,151600,63484640,7900,7900,7900,7900,471
20240306,151500,59763740,7900,7910,7910,7900,400
20240306,151400,56601740,7900,7900,7900,7900,0
20240306,151300,56601740,7900,7900,7920,7900,576
20240306,151200,52051310,7900,7900,7910,7900,400
20240306,151100,48891240,7900,7900,7900,7890,33
20240306,151000,48630630,8000,8000,8000,8000,1
20240306,150900,48622630,7900,7900,7910,7900,379
20240306,150800,45628470,7900,7900,7900,7900,0
20240306,150700,45628470,7900,7900,7900,7900,0
20240306,150600,45628470,7900,7900,7900,7900,0
20240306,150500,45628470,7900,7900,7900,7900,0
20240306,150400,45628470,7900,7900,7900,7900,0
20240306,150300,45628470,7900,7900,7900,7900,0
20240306,150200,45628470,7900,7900,7900,7900,0
20240306,150100,45628470,7900,7900,7900,7900,1
20240306,150000,45620570,7900,7910,7910,7900,44
20240306,145900,45272730,7910,7910,7910,7910,1
20240306,145800,45264820,7910,7910,7910,7910,0
20240306,145700,45264820,7910,7910,7910,7910,0
20240306,145600,45264820,7910,7910,7910,7910,0
20240306,145500,45264820,7910,7910,7910,7910,0
20240306,145400,45264820,7910,7910,7910,7910,1
20240306,145300,45256910,7910,7910,7910,7910,1
20240306,145200,45249000,7910,7910,7910,7910,1
20240306,145100,45241090,7900,7900,7900,7900,14
20240306,145000,45130490,7870,7870,7870,7870,0
20240306,144900,45130490,7870,7870,7870,7870,0
20240306,144800,45130490,7870,7870,7870,7870,0
20240306,144700,45130490,7870,7870,7870,7870,0
20240306,144600,45130490,7870,7870,7870,7870,0
20240306,144500,45130490,7870,7870,7870,7870,0
20240306,144400,45130490,7870,7870,7870,7870,0
20240306,144300,45130490,7870,7870,7870,7870,0
20240306,144200,45130490,7870,7880,7880,7870,131
20240306,144100,44099160,7890,7890,7890,7890,1
20240306,144000,44091270,7890,7890,7890,7890,1
20240306,143900,44083380,7890,7890,7890,7890,1
20240306,143800,44075490,7890,7920,7920,7890,292
20240306,143700,41767240,7910,7910,7910,7910,0
20240306,143600,41767240,7910,7910,7910,7910,0
20240306,143500,41767240,7910,7910,7910,7910,0
20240306,143400,41767240,7910,7910,7910,7910,56
20240306,143300,41324280,7910,7910,7910,7910,0
20240306,143200,41324280,7910,7910,7910,7910,0
20240306,143100,41324280,7910,7910,7910,7910,0
20240306,143000,41324280,7910,7910,7910,7910,1
20240306,142900,41316370,7910,7910,7910,7910,1
20240306,142800,41308460,7880,7880,7880,7880,0
20240306,142700,41308460,7880,7880,7880,7880,0
20240306,142600,41308460,7880,7880,7880,7880,0
20240306,142500,41308460,7880,7880,7880,7880,0
20240306,142400,41308460,7880,7880,7880,7880,0
20240306,142300,41308460,7880,7900,7900,7880,59
20240306,142200,40843190,7910,7910,7910,7910,6
20240306,142100,40795730,7910,7910,7910,7910,0
20240306,142000,40795730,7910,7910,7910,7910,0
20240306,141900,40795730,7910,7910,7910,7910,0
20240306,141800,40795730,7910,7910,7910,7910,4
20240306,141700,40764090,7930,7940,7940,7920,294
20240306,141600,38435270,8040,8040,8040,8040,0
20240306,141500,38435270,8040,8040,8040,8040,0
20240306,141400,38435270,8040,8040,8040,8040,10
20240306,141300,38354870,8040,7950,8040,7950,90
20240306,141200,37631660,7920,7910,7920,7910,36
20240306,141100,37346890,7900,7900,7900,7900,0
20240306,141000,37346890,7900,7900,7900,7900,0
20240306,140900,37346890,7900,7900,7900,7900,0
20240306,140800,37346890,7900,7900,7900,7900,0
20240306,140700,37346890,7900,7900,7900,7900,0
20240306,140600,37346890,7900,7900,7900,7900,0
20240306,140500,37346890,7900,7900,7900,7900,0
20240306,140400,37346890,7900,7900,7900,7900,0
20240306,140300,37346890,7900,7900,7900,7900,0
20240306,140200,37346890,7900,7900,7900,7900,0
20240306,140100,37346890,7900,7900,7900,7900,0
20240306,140000,37346890,7900,7900,7900,7900,0
20240306,135900,37346890,7900,7900,7900,7900,0
20240306,135800,37346890,7900,7900,7900,7900,0
20240306,135700,37346890,7900,7900,7900,7900,0
20240306,135600,37346890,7900,7900,7900,7900,0
20240306,135500,37346890,7900,7900,7900,7900,0
20240306,135400,37346890,7900,7900,7900,7900,0
20240306,135300,37346890,7900,7900,7900,7900,0
20240306,135200,37346890,7900,7900,7900,7900,1
20240306,135100,37338990,7880,7880,7880,7880,0
20240306,135000,37338990,7880,7880,7880,7880,1
20240306,134900,37331110,7860,7900,7900,7860,138
20240306,134800,36245420,7910,7910,7910,7910,0
20240306,134700,36245420,7910,7910,7910,7910,0
20240306,134600,36245420,7910,7910,7910,7910,22
20240306,134500,36071400,7910,7910,7910,7910,0
20240306,134400,36071400,7910,7910,7910,7910,9
20240306,134300,36000210,7920,7950,7950,7920,143
20240306,134200,34867590,7900,7900,7900,7900,96
20240306,134100,34109190,7900,7900,7900,7900,0
20240306,134000,34109190,7900,7900,7900,7900,0
20240306,133900,34109190,7900,7900,7900,7900,0
20240306,133800,34109190,7900,7900,7900,7900,31
20240306,133700,33864290,7870,7870,7870,7870,0
20240306,133600,33864290,7870,7870,7870,7870,0
20240306,133500,33864290,7870,7870,7870,7870,0
20240306,133400,33864290,7870,7870,7870,7870,0
20240306,133300,33864290,7870,7890,7890,7870,137
20240306,133200,32784990,7900,7920,7920,7900,218
20240306,133100,31062740,7940,7940,7940,7940,0
20240306,133000,31062740,7940,7940,7940,7940,1
20240306,132900,31054800,7920,7920,7920,7920,1
20240306,132800,31046880,7910,7910,7910,7910,0
20240306,132700,31046880,7910,7910,7910,7910,50
20240306,132600,30651380,7910,7900,7910,7900,30
20240306,132500,30414370,7900,7900,7900,7900,0
20240306,132400,30414370,7900,7900,7900,7900,6
20240306,132300,30366970,7900,7900,7900,7900,1
20240306,132200,30359070,7870,7870,7870,7870,0
20240306,132100,30359070,7870,7900,7900,7870,162
20240306,132000,29082390,7900,7900,7910,7900,49
20240306,131900,28695280,7900,7910,7910,7900,23
20240306,131800,28513570,7910,7910,7910,7910,3
20240306,131700,28489840,7910,7910,7910,7910,1
20240306,131600,28481930,7910,7910,7910,7910,13
20240306,131500,28379100,7910,7920,7920,7900,531
20240306,131400,24180700,7920,7920,7920,7920,0
20240306,131300,24180700,7920,7920,7920,7920,0
20240306,131200,24180700,7920,7920,7920,7920,0
20240306,131100,24180700,7920,7920,7920,7920,0
20240306,131000,24180700,7920,7930,7930,7920,55
20240306,130900,23745020,7940,7940,7940,7940,0
20240306,130800,23745020,7940,7940,7940,7940,1
20240306,130700,23737080,7940,7940,7940,7940,0
20240306,130600,23737080,7940,7940,7940,7940,14
20240306,130500,23625920,7940,7940,7940,7940,59
20240306,130400,23157460,7950,7950,7950,7950,50
20240306,130300,22759960,7950,7950,7950,7950,20
20240306,130200,22600960,7950,8000,8000,7950,1977
20240306,130100,6862240,8030,8030,8030,8030,0
20240306,130000,6862240,8030,8030,8030,8030,0
20240306,125900,6862240,8030,8030,8030,8030,0
20240306,125800,6862240,8030,8030,8030,8030,0
20240306,125700,6862240,8030,8030,8030,8030,0
20240306,125600,6862240,8030,8030,8030,8030,0
20240306,125500,6862240,8030,8020,8030,8020,2
20240306,125400,6846190,8000,8000,8000,8000,0
20240306,125300,6846190,8000,8000,8000,8000,0
20240306,125200,6846190,8000,8000,8000,8000,0
20240306,125100,6846190,8000,8000,8000,8000,0
20240306,125000,6846190,8000,8000,8000,8000,0
20240306,124900,6846190,8000,8000,8000,8000,0
20240306,124800,6846190,8000,8000,8000,8000,0
20240306,124700,6846190,8000,8000,8000,8000,0
20240306,124600,6846190,8000,8000,8000,8000,0
20240306,124500,6846190,8000,8000,8000,8000,0
20240306,124400,6846190,8000,8000,8000,8000,0
20240306,124300,6846190,8000,8000,8000,8000,0
20240306,124200,6846190,8000,8000,8000,8000,0
20240306,124100,6846190,8000,8000,8000,8000,0
20240306,124000,6846190,8000,8000,8000,8000,0
20240306,123900,6846190,8000,8000,8000,8000,0
20240306,123800,6846190,8000,8000,8000,8000,0
20240306,123700,6846190,8000,8000,8000,8000,0
20240306,123600,6846190,8000,8000,8000,8000,0
20240306,123500,6846190,8000,8000,8000,8000,0
20240306,123400,6846190,8000,8000,8000,8000,0
20240306,123300,6846190,8000,8000,8000,8000,0
20240306,123200,6846190,8000,8000,8000,8000,0
20240306,123100,6846190,8000,8000,8000,8000,0
20240306,123000,6846190,8000,8000,8000,8000,0
20240306,122900,6846190,8000,8000,8000,8000,0
20240306,122800,6846190,8000,8010,8010,8000,10
20240306,122700,6766100,8030,8030,8030,8030,1
20240306,122600,6758070,8060,8060,8060,8060,0
20240306,122500,6758070,8060,8060,8060,8060,0
20240306,122400,6758070,8060,8060,8060,8060,0
20240306,122300,6758070,8060,8060,8060,8060,0
20240306,122200,6758070,8060,8060,8060,8060,0
20240306,122100,6758070,8060,8060,8060,8060,0
20240306,122000,6758070,8060,8010,8060,8010,11
20240306,121900,6669610,8010,8010,8010,8010,0
20240306,121800,6669610,8010,8010,8010,8010,0
20240306,121700,6669610,8010,8010,8010,8010,0
20240306,121600,6669610,8010,8010,8010,8010,0
20240306,121500,6669610,8010,8010,8010,8010,0
20240306,121400,6669610,8010,8000,8010,8000,10
20240306,121300,6589520,8010,8010,8010,8010,0
20240306,121200,6589520,8010,8010,8010,8010,10
20240306,121100,6509420,8010,8010,8010,8010,0
20240306,121000,6509420,8010,8010,8010,8010,0
20240306,120900,6509420,8010,8010,8010,8010,0
20240306,120800,6509420,8010,8010,8010,8010,0
20240306,120700,6509420,8010,8010,8010,8010,0
20240306,120600,6509420,8010,8010,8010,8010,0
20240306,120500,6509420,8010,8010,8010,8010,0
20240306,120400,6509420,8010,8010,8010,8010,0
20240306,120300,6509420,8010,8010,8010,8010,0
20240306,120200,6509420,8010,8010,8010,8010,1
20240306,120100,6501410,7990,8000,8040,7990,9
20240306,120000,6429290,8030,8030,8030,8030,0
20240306,115900,6429290,8030,8030,8030,8030,0
20240306,115800,6429290,8030,8030,8030,8030,0
20240306,115700,6429290,8030,8030,8030,8030,0
20240306,115600,6429290,8030,8000,8030,8000,4
20240306,115500,6397200,8030,8030,8030,8030,0
20240306,115400,6397200,8030,8030,8030,8030,0
20240306,115300,6397200,8030,8030,8030,8030,0
20240306,115200,6397200,8030,8030,8030,8030,0
20240306,115100,6397200,8030,8030,8030,8030,0
20240306,115000,6397200,8030,8030,8030,8030,15
20240306,114900,6276750,8040,8040,8040,8040,0
20240306,114800,6276750,8040,8040,8040,8040,0
20240306,114700,6276750,8040,8010,8040,8010,74
20240306,114600,5683200,7990,7990,7990,7990,0
20240306,114500,5683200,7990,7990,7990,7990,0
20240306,114400,5683200,7990,7990,7990,7990,0
20240306,114300,5683200,7990,7990,7990,7990,51
20240306,114200,5275710,7990,7990,7990,7990,0
20240306,114100,5275710,7990,7990,7990,7990,0
20240306,114000,5275710,7990,7990,7990,7990,0
20240306,113900,5275710,7990,7990,7990,7990,0
20240306,113800,5275710,7990,7990,7990,7990,0
20240306,113700,5275710,7990,7990,7990,7990,0
20240306,113600,5275710,7990,7990,7990,7990,0
20240306,113500,5275710,7990,7990,7990,7990,0
20240306,113400,5275710,7990,7990,7990,7990,0
20240306,113300,5275710,7990,7990,7990,7990,0
20240306,113200,5275710,7990,7990,7990,7990,0
20240306,113100,5275710,7990,7990,7990,7990,0
20240306,113000,5275710,7990,7990,7990,7990,0
20240306,112900,5275710,7990,7990,7990,7990,0
20240306,112800,5275710,7990,7990,7990,7990,0
20240306,112700,5275710,7990,7990,7990,7990,0
20240306,112600,5275710,7990,7990,7990,7990,0
20240306,112500,5275710,7990,7990,7990,7990,0
20240306,112400,5275710,7990,7990,7990,7990,0
20240306,112300,5275710,7990,7990,7990,7990,0
20240306,112200,5275710,7990,7990,7990,7990,0
20240306,112100,5275710,7990,7990,7990,7990,0
20240306,112000,5275710,7990,7990,7990,7990,0
20240306,111900,5275710,7990,7990,7990,7990,0
20240306,111800,5275710,7990,7990,7990,7990,0
20240306,111700,5275710,7990,7990,7990,7990,0
20240306,111600,5275710,7990,7990,7990,7990,0
20240306,111500,5275710,7990,7990,7990,7990,0
20240306,111400,5275710,7990,7990,7990,7990,0
20240306,111300,5275710,7990,7990,7990,7990,0
20240306,111200,5275710,7990,7990,7990,7990,0
20240306,111100,5275710,7990,7990,7990,7990,0
20240306,111000,5275710,7990,7990,7990,7990,1
20240306,110900,5267720,7990,7990,7990,7990,0
20240306,110800,5267720,7990,7990,7990,7990,0
20240306,110700,5267720,7990,7990,7990,7990,0
20240306,110600,5267720,7990,7990,7990,7990,0
20240306,110500,5267720,7990,7990,7990,7990,0
20240306,110400,5267720,7990,7990,7990,7990,0
20240306,110300,5267720,7990,7990,7990,7990,0
20240306,110200,5267720,7990,7990,7990,7990,0
20240306,110100,5267720,7990,7990,7990,7990,0
20240306,110000,5267720,7990,7990,7990,7990,0
20240306,105900,5267720,7990,7990,7990,7990,3
20240306,105800,5243750,7980,7980,7980,7980,1
20240306,105700,5235770,7970,7970,7970,7970,0
20240306,105600,5235770,7970,7970,7970,7970,0
20240306,105500,5235770,7970,7970,7970,7970,0
20240306,105400,5235770,7970,7970,7970,7970,0
20240306,105300,5235770,7970,7970,7970,7970,0
20240306,105200,5235770,7970,7970,7970,7970,6
20240306,105100,5187950,8010,8010,8010,8010,0
20240306,105000,5187950,8010,8010,8010,8010,0
20240306,104900,5187950,8010,8010,8010,8010,0
20240306,104800,5187950,8010,8010,8010,8010,0
20240306,104700,5187950,8010,7990,8010,7990,5
20240306,104600,5147920,8010,8010,8010,8010,0
20240306,104500,5147920,8010,8010,8010,8010,0
20240306,104400,5147920,8010,8010,8010,8010,0
20240306,104300,5147920,8010,8010,8010,8010,0
20240306,104200,5147920,8010,8010,8010,8010,0
20240306,104100,5147920,8010,8010,8010,8010,0
20240306,104000,5147920,8010,8010,8010,8010,0
20240306,103900,5147920,8010,8010,8010,8010,0
20240306,103800,5147920,8010,8010,8010,8010,205
20240306,103700,3505870,8010,8010,8010,8010,0
20240306,103600,3505870,8010,8010,8010,8010,0
20240306,103500,3505870,8010,8010,8010,8010,0
20240306,103400,3505870,8010,8010,8010,8010,0
20240306,103300,3505870,8010,8010,8010,8010,0
20240306,103200,3505870,8010,8010,8010,8010,0
20240306,103100,3505870,8010,8010,8010,8010,0
20240306,103000,3505870,8010,8010,8010,8010,0
20240306,102900,3505870,8010,8010,8010,8010,1
20240306,102800,3497860,8010,8010,8010,8010,5
20240306,102700,3457810,8010,7990,8010,7990,289
20240306,102600,1143460,7990,7990,7990,7990,0
20240306,102500,1143460,7990,7990,7990,7990,0
20240306,102400,1143460,7990,7990,7990,7990,0
20240306,102300,1143460,7990,7990,7990,7990,24
20240306,102200,951700,7990,7990,7990,7990,0
20240306,102100,951700,7990,7990,7990,7990,0
20240306,102000,951700,7990,7990,7990,7990,0
20240306,101900,951700,7990,7990,7990,7990,0
20240306,101800,951700,7990,7990,7990,7990,0
20240306,101700,951700,7990,7990,7990,7990,0
20240306,101600,951700,7990,7990,7990,7990,0
20240306,101500,951700,7990,7990,7990,7990,0
20240306,101400,951700,7990,7990,7990,7990,0
20240306,101300,951700,7990,7990,7990,7990,0
20240306,101200,951700,7990,7990,7990,7990,0
20240306,101100,951700,7990,7990,7990,7990,0
20240306,101000,951700,7990,7990,7990,7990,0
20240306,100900,951700,7990,7990,7990,7990,0
20240306,100800,951700,7990,7990,7990,7990,2
20240306,100700,935720,7990,7990,7990,7990,0
20240306,100600,935720,7990,7990,7990,7990,0
20240306,100500,935720,7990,7990,7990,7990,0
20240306,100400,935720,7990,7990,7990,7990,0
20240306,100300,935720,7990,7990,7990,7990,0
20240306,100200,935720,7990,7990,7990,7990,0
20240306,100100,935720,7990,7990,7990,7990,0
20240306,100000,935720,7990,7990,7990,7990,0
20240306,095900,935720,7990,7990,7990,7990,0
20240306,095800,935720,7990,7990,7990,7990,0
20240306,095700,935720,7990,7990,7990,7990,0
20240306,095600,935720,7990,7990,7990,7990,0
20240306,095500,935720,7990,7990,7990,7990,0
20240306,095400,935720,7990,7990,7990,7990,0
20240306,095300,935720,7990,7990,7990,7990,1
20240306,095200,927730,8020,8020,8020,8020,0
20240306,095100,927730,8020,8020,8020,8020,0
20240306,095000,927730,8020,8020,8020,8020,0
20240306,094900,927730,8020,8020,8020,8020,0
20240306,094800,927730,8020,8020,8020,8020,0
20240306,094700,927730,8020,8020,8020,8020,0
20240306,094600,927730,8020,8020,8020,8020,0
20240306,094500,927730,8020,8020,8020,8020,0
20240306,094400,927730,8020,8020,8020,8020,0
20240306,094300,927730,8020,8020,8020,8020,0
20240306,094200,927730,8020,8020,8020,8020,0
20240306,094100,927730,8020,8020,8020,8020,0
20240306,094000,927730,8020,8020,8020,8020,0
20240306,093900,927730,8020,7990,8020,7990,106
20240306,093800,79720,7990,7990,7990,7990,1
20240306,093700,71730,7990,7990,7990,7990,0
20240306,093600,71730,7990,7990,7990,7990,0
20240306,093500,71730,7990,7990,7990,7990,0
20240306,093400,71730,7990,7990,7990,7990,0
20240306,093300,71730,7990,7990,7990,7990,0
20240306,093200,71730,7990,7990,7990,7990,0
20240306,093100,71730,7990,7990,7990,7990,0
20240306,093000,71730,7990,7990,7990,7990,1
20240306,092900,63740,7990,7990,7990,7990,0
20240306,092800,63740,7990,7990,7990,7990,0
20240306,092700,63740,7990,7990,7990,7990,1
20240306,092600,55750,7990,7990,7990,7990,0
20240306,092500,55750,7990,7990,7990,7990,0
20240306,092400,55750,7990,7990,7990,7990,0
20240306,092300,55750,7990,7990,7990,7990,1
20240306,092200,47760,7960,7960,7960,7960,0
20240306,092100,47760,7960,7960,7960,7960,0
20240306,092000,47760,7960,7960,7960,7960,0
20240306,091900,47760,7960,7960,7960,7960,0
20240306,091800,47760,7960,7960,7960,7960,0
20240306,091700,47760,7960,7960,7960,7960,0
20240306,091600,47760,7960,7960,7960,7960,0
20240306,091500,47760,7960,7960,7960,7960,0
20240306,091400,47760,7960,7960,7960,7960,0
20240306,091300,47760,7960,7960,7960,7960,0
20240306,091200,47760,7960,7960,7960,7960,0
20240306,091100,47760,7960,7960,7960,7960,0
20240306,091000,47760,7960,7960,7960,7960,0
20240306,090900,47760,7960,7960,7960,7960,0
20240306,090800,47760,7960,7960,7960,7960,0
20240306,090700,47760,7960,7960,7960,7960,0
20240306,090600,47760,7960,7960,7960,7960,0
20240306,090500,47760,7960,7960,7960,7960,0
20240306,090400,47760,7960,7960,7960,7960,0
20240306,090300,47760,7960,7960,7960,7960,0
20240306,090200,47760,7960,7960,7960,7960,0
20240306,090100,47760,7960,7960,7960,7960,0
20240306,090000,47760,7960,7960,7960,7960,6