KissMeData/005990/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,184600,22237080,8010,8010,8010,8010,38
20240307,184500,22237080,8010,8010,8010,8010,0
20240307,184400,22237080,8010,8010,8010,8010,0
20240307,184300,22237080,8010,8010,8010,8010,0
20240307,184200,22237080,8010,8010,8010,8010,0
20240307,184100,22237080,8010,8010,8010,8010,0
20240307,184000,22237080,8010,8010,8010,8010,0
20240307,183900,22237080,8010,8010,8010,8010,0
20240307,183800,22237080,8010,8010,8010,8010,0
20240307,183700,22237080,8010,8010,8010,8010,0
20240307,183600,22237080,8010,8010,8010,8010,0
20240307,183500,22237080,8010,8010,8010,8010,0
20240307,183400,22237080,8010,8010,8010,8010,0
20240307,183300,22237080,8010,8010,8010,8010,0
20240307,183200,22237080,8010,8010,8010,8010,0
20240307,183100,22237080,8010,8010,8010,8010,0
20240307,183000,22237080,8010,8010,8010,8010,0
20240307,182900,22237080,8010,8010,8010,8010,0
20240307,182800,22237080,8010,8010,8010,8010,0
20240307,182700,22237080,8010,8010,8010,8010,0
20240307,182600,22237080,8010,8010,8010,8010,0
20240307,182500,22237080,8010,8010,8010,8010,0
20240307,182400,22237080,8010,8010,8010,8010,0
20240307,182300,22237080,8010,8010,8010,8010,0
20240307,182200,22237080,8010,8010,8010,8010,0
20240307,182100,22237080,8010,8010,8010,8010,0
20240307,182000,22237080,8010,8010,8010,8010,0
20240307,181900,22237080,8010,8010,8010,8010,0
20240307,181800,22237080,8010,8010,8010,8010,0
20240307,181700,22237080,8010,8010,8010,8010,0
20240307,181600,22237080,8010,8010,8010,8010,38
20240307,181500,22237080,8010,8010,8010,8010,0
20240307,181400,22237080,8010,8010,8010,8010,0
20240307,181300,22237080,8010,8010,8010,8010,0
20240307,181200,22237080,8010,8010,8010,8010,0
20240307,181100,22237080,8010,8010,8010,8010,0
20240307,181000,22237080,8010,8010,8010,8010,0
20240307,180900,22237080,8010,8010,8010,8010,0
20240307,180800,22237080,8010,8010,8010,8010,0
20240307,180700,22237080,8010,8010,8010,8010,0
20240307,180600,22237080,8010,8010,8010,8010,0
20240307,180500,22237080,8010,8010,8010,8010,0
20240307,180400,22237080,8010,8010,8010,8010,0
20240307,180300,22237080,8010,8010,8010,8010,0
20240307,180200,22237080,8010,8010,8010,8010,0
20240307,180100,22237080,8010,8010,8010,8010,0
20240307,180000,22237080,8010,8010,8010,8010,0
20240307,175900,22237080,8010,8010,8010,8010,0
20240307,175800,22237080,8010,8010,8010,8010,0
20240307,175700,22237080,8010,8010,8010,8010,0
20240307,175600,22237080,8010,8010,8010,8010,0
20240307,175500,22237080,8010,8010,8010,8010,0
20240307,175400,22237080,8010,8010,8010,8010,0
20240307,175300,22237080,8010,8010,8010,8010,0
20240307,175200,22237080,8010,8010,8010,8010,0
20240307,175100,22237080,8010,8010,8010,8010,0
20240307,175000,22237080,8010,8010,8010,8010,0
20240307,174900,22237080,8010,8010,8010,8010,0
20240307,174800,22237080,8010,8010,8010,8010,0
20240307,174700,22237080,8010,8010,8010,8010,0
20240307,174600,22237080,8010,8010,8010,8010,38
20240307,174500,22237080,8010,8010,8010,8010,0
20240307,174400,22237080,8010,8010,8010,8010,0
20240307,174300,22237080,8010,8010,8010,8010,0
20240307,174200,22237080,8010,8010,8010,8010,0
20240307,174100,22237080,8010,8010,8010,8010,0
20240307,174000,22237080,8010,8010,8010,8010,0
20240307,173900,22237080,8010,8010,8010,8010,0
20240307,173800,22237080,8010,8010,8010,8010,0
20240307,173700,22237080,8010,8010,8010,8010,0
20240307,173600,22237080,8010,8010,8010,8010,0
20240307,173500,22237080,8010,8010,8010,8010,0
20240307,173400,22237080,8010,8010,8010,8010,0
20240307,173300,22237080,8010,8010,8010,8010,0
20240307,173200,22237080,8010,8010,8010,8010,0
20240307,173100,22237080,8010,8010,8010,8010,0
20240307,173000,22237080,8010,8010,8010,8010,0
20240307,172900,22237080,8010,8010,8010,8010,0
20240307,172800,22237080,8010,8010,8010,8010,0
20240307,172700,22237080,8010,8010,8010,8010,0
20240307,172600,22237080,8010,8010,8010,8010,0
20240307,172500,22237080,8010,8010,8010,8010,0
20240307,172400,22237080,8010,8010,8010,8010,0
20240307,172300,22237080,8010,8010,8010,8010,0
20240307,172200,22237080,8010,8010,8010,8010,0
20240307,172100,22237080,8010,8010,8010,8010,0
20240307,172000,22237080,8010,8010,8010,8010,0
20240307,171900,22237080,8010,8010,8010,8010,0
20240307,171800,22237080,8010,8010,8010,8010,0
20240307,171700,22237080,8010,8010,8010,8010,0
20240307,171600,22237080,8010,8010,8010,8010,38
20240307,171500,22237080,8010,8010,8010,8010,0
20240307,171400,22237080,8010,8010,8010,8010,0
20240307,171300,22237080,8010,8010,8010,8010,0
20240307,171200,22237080,8010,8010,8010,8010,0
20240307,171100,22237080,8010,8010,8010,8010,0
20240307,171000,22237080,8010,8010,8010,8010,0
20240307,170900,22237080,8010,8010,8010,8010,0
20240307,170800,22237080,8010,8010,8010,8010,0
20240307,170700,22237080,8010,8010,8010,8010,0
20240307,170600,22237080,8010,8010,8010,8010,0
20240307,170500,22237080,8010,8010,8010,8010,0
20240307,170400,22237080,8010,8010,8010,8010,0
20240307,170300,22237080,8010,8010,8010,8010,0
20240307,170200,22237080,8010,8010,8010,8010,0
20240307,170100,22237080,8010,8010,8010,8010,0
20240307,170000,22237080,8010,8010,8010,8010,0
20240307,165900,22237080,8010,8010,8010,8010,0
20240307,165800,22237080,8010,8010,8010,8010,0
20240307,165700,22237080,8010,8010,8010,8010,0
20240307,165600,22237080,8010,8010,8010,8010,0
20240307,165500,22237080,8010,8010,8010,8010,0
20240307,165400,22237080,8010,8010,8010,8010,0
20240307,165300,22237080,8010,8010,8010,8010,0
20240307,165200,22237080,8010,8010,8010,8010,0
20240307,165100,22237080,8010,8010,8010,8010,0
20240307,165000,22237080,8010,8010,8010,8010,0
20240307,164900,22237080,8010,8010,8010,8010,0
20240307,164800,22237080,8010,8010,8010,8010,0
20240307,164700,22237080,8010,8010,8010,8010,0
20240307,164600,22237080,8010,8010,8010,8010,38
20240307,164500,22237080,8010,8010,8010,8010,0
20240307,164400,22237080,8010,8010,8010,8010,0
20240307,164300,22237080,8010,8010,8010,8010,0
20240307,164200,22237080,8010,8010,8010,8010,0
20240307,164100,22237080,8010,8010,8010,8010,0
20240307,164000,22237080,8010,8010,8010,8010,0
20240307,163900,22237080,8010,8010,8010,8010,0
20240307,163800,22237080,8010,8010,8010,8010,0
20240307,163700,22237080,8010,8010,8010,8010,0
20240307,163600,22237080,8010,8010,8010,8010,0
20240307,163500,22237080,8010,8010,8010,8010,0
20240307,163400,22237080,8010,8010,8010,8010,0
20240307,163300,22237080,8010,8010,8010,8010,0
20240307,163200,22237080,8010,8010,8010,8010,0
20240307,163100,22237080,8010,8010,8010,8010,0
20240307,163000,22237080,8010,8010,8010,8010,0
20240307,162900,22237080,8010,8010,8010,8010,0
20240307,162800,22237080,8010,8010,8010,8010,0
20240307,162700,22237080,8010,8010,8010,8010,0
20240307,162600,22237080,8010,8010,8010,8010,0
20240307,162500,22237080,8010,8010,8010,8010,0
20240307,162400,22237080,8010,8010,8010,8010,0
20240307,162300,22237080,8010,8010,8010,8010,0
20240307,162200,22237080,8010,8010,8010,8010,0
20240307,162100,22237080,8010,8010,8010,8010,0
20240307,162000,22237080,8010,8010,8010,8010,0
20240307,161900,22237080,8010,8010,8010,8010,0
20240307,161800,22237080,8010,8010,8010,8010,0
20240307,161700,22237080,8010,8010,8010,8010,0
20240307,161600,22237080,8010,8010,8010,8010,38
20240307,161500,22237080,8010,8010,8010,8010,0
20240307,161400,22237080,8010,8010,8010,8010,0
20240307,161300,22237080,8010,8010,8010,8010,0
20240307,161200,22237080,8010,8010,8010,8010,0
20240307,161100,22237080,8010,8010,8010,8010,0
20240307,161000,22237080,8010,8010,8010,8010,0
20240307,160900,22237080,8010,8010,8010,8010,0
20240307,160800,22237080,8010,8010,8010,8010,0
20240307,160700,22237080,8010,8010,8010,8010,0
20240307,160600,22237080,8010,8010,8010,8010,0
20240307,160500,22237080,8010,8010,8010,8010,0
20240307,160400,22237080,8010,8010,8010,8010,0
20240307,160300,22237080,8010,8010,8010,8010,0
20240307,160200,22237080,8010,8010,8010,8010,0
20240307,160100,22237080,8010,8010,8010,8010,0
20240307,160000,22237080,8010,8010,8010,8010,0
20240307,155900,22237080,8010,8010,8010,8010,0
20240307,155800,22237080,8010,8010,8010,8010,0
20240307,155700,22237080,8010,8010,8010,8010,0
20240307,155600,22237080,8010,8010,8010,8010,0
20240307,155500,22237080,8010,8010,8010,8010,0
20240307,155400,22237080,8010,8010,8010,8010,0
20240307,155300,22237080,8010,8010,8010,8010,0
20240307,155200,22237080,8010,8010,8010,8010,0
20240307,155100,22237080,8010,8010,8010,8010,0
20240307,155000,22237080,8010,8010,8010,8010,0
20240307,154900,22237080,8010,8010,8010,8010,0
20240307,154800,22237080,8010,8010,8010,8010,0
20240307,154700,22237080,8010,8010,8010,8010,0
20240307,154600,22237080,8010,8010,8010,8010,38
20240307,154500,22237080,8010,8010,8010,8010,0
20240307,154400,22237080,8010,8010,8010,8010,0
20240307,154300,22237080,8010,8010,8010,8010,0
20240307,154200,22237080,8010,8010,8010,8010,0
20240307,154100,22237080,8010,8010,8010,8010,0
20240307,154000,22237080,8010,8010,8010,8010,0
20240307,153900,22237080,8010,8010,8010,8010,0
20240307,153800,22237080,8010,8010,8010,8010,0
20240307,153700,22237080,8010,8010,8010,8010,0
20240307,153600,22237080,8010,8010,8010,8010,0
20240307,153500,22237080,8010,8010,8010,8010,0
20240307,153400,22237080,8010,8010,8010,8010,0
20240307,153300,22237080,8010,8010,8010,8010,0
20240307,153200,22237080,8010,8010,8010,8010,0
20240307,153100,22237080,8010,8010,8010,8010,0
20240307,153000,22237080,8010,8010,8010,8010,38
20240307,152900,21932700,8000,8000,8000,8000,0
20240307,152800,21932700,8000,8000,8000,8000,0
20240307,152700,21932700,8000,8000,8000,8000,0
20240307,152600,21932700,8000,8000,8000,8000,0
20240307,152500,21932700,8000,8000,8000,8000,0
20240307,152400,21932700,8000,8000,8000,8000,0
20240307,152300,21932700,8000,8000,8000,8000,0
20240307,152200,21932700,8000,8000,8000,8000,0
20240307,152100,21932700,8000,8000,8000,8000,0
20240307,152000,21932700,8000,8000,8000,8000,0
20240307,151900,21932700,8000,8000,8000,8000,0
20240307,151800,21932700,8000,8000,8000,8000,0
20240307,151700,21932700,8000,8000,8000,8000,0
20240307,151600,21932700,8000,8000,8000,8000,0
20240307,151500,21932700,8000,8000,8000,8000,0
20240307,151400,21932700,8000,8000,8000,8000,0
20240307,151300,21932700,8000,8000,8000,8000,7
20240307,151200,21876700,8010,8010,8010,8010,0
20240307,151100,21876700,8010,8010,8010,8010,3
20240307,151000,21852670,8000,8000,8000,8000,0
20240307,150900,21852670,8000,8000,8000,8000,0
20240307,150800,21852670,8000,8000,8000,8000,0
20240307,150700,21852670,8000,8000,8000,8000,0
20240307,150600,21852670,8000,8000,8000,8000,0
20240307,150500,21852670,8000,8000,8000,8000,235
20240307,150400,19972670,7980,7980,7980,7980,0
20240307,150300,19972670,7980,7980,7980,7980,0
20240307,150200,19972670,7980,7980,7980,7980,0
20240307,150100,19972670,7980,7980,7980,7980,0
20240307,150000,19972670,7980,7980,7980,7980,0
20240307,145900,19972670,7980,7980,7980,7980,0
20240307,145800,19972670,7980,7980,7980,7980,1
20240307,145700,19964690,7980,7980,7980,7980,0
20240307,145600,19964690,7980,7980,7980,7980,0
20240307,145500,19964690,7980,7980,7980,7980,0
20240307,145400,19964690,7980,7980,7980,7980,0
20240307,145300,19964690,7980,7980,7980,7980,0
20240307,145200,19964690,7980,7980,7980,7980,0
20240307,145100,19964690,7980,7980,7980,7980,0
20240307,145000,19964690,7980,7980,7980,7980,0
20240307,144900,19964690,7980,7980,7980,7980,0
20240307,144800,19964690,7980,7980,7980,7980,0
20240307,144700,19964690,7980,7980,7980,7980,0
20240307,144600,19964690,7980,7980,7980,7980,0
20240307,144500,19964690,7980,7980,7980,7980,0
20240307,144400,19964690,7980,7980,7980,7980,0
20240307,144300,19964690,7980,7980,7980,7980,0
20240307,144200,19964690,7980,7980,7980,7980,0
20240307,144100,19964690,7980,7980,7980,7980,0
20240307,144000,19964690,7980,7980,7980,7980,0
20240307,143900,19964690,7980,7980,7980,7980,0
20240307,143800,19964690,7980,7980,7980,7980,0
20240307,143700,19964690,7980,7980,7980,7980,0
20240307,143600,19964690,7980,7980,7980,7980,0
20240307,143500,19964690,7980,7980,7980,7980,0
20240307,143400,19964690,7980,7980,7980,7980,100
20240307,143300,19166690,8000,8000,8000,8000,0
20240307,143200,19166690,8000,8000,8000,8000,0
20240307,143100,19166690,8000,8000,8000,8000,0
20240307,143000,19166690,8000,8000,8000,8000,1
20240307,142900,19158690,8000,8000,8000,8000,0
20240307,142800,19158690,8000,8000,8000,8000,0
20240307,142700,19158690,8000,8000,8000,8000,0
20240307,142600,19158690,8000,8000,8000,8000,0
20240307,142500,19158690,8000,8000,8000,8000,0
20240307,142400,19158690,8000,8000,8000,8000,4
20240307,142300,19126690,8000,8000,8000,8000,0
20240307,142200,19126690,8000,8000,8000,8000,0
20240307,142100,19126690,8000,8000,8000,8000,0
20240307,142000,19126690,8000,8000,8000,8000,0
20240307,141900,19126690,8000,8000,8000,8000,0
20240307,141800,19126690,8000,8000,8000,8000,0
20240307,141700,19126690,8000,8000,8000,8000,0
20240307,141600,19126690,8000,8000,8000,8000,0
20240307,141500,19126690,8000,8000,8000,8000,0
20240307,141400,19126690,8000,8000,8000,8000,0
20240307,141300,19126690,8000,8000,8000,8000,0
20240307,141200,19126690,8000,8000,8000,8000,0
20240307,141100,19126690,8000,8000,8000,8000,0
20240307,141000,19126690,8000,8000,8000,8000,0
20240307,140900,19126690,8000,8000,8000,8000,13
20240307,140800,19022690,7980,7980,7980,7980,20
20240307,140700,18863090,7980,7980,7980,7980,0
20240307,140600,18863090,7980,7980,7980,7980,0
20240307,140500,18863090,7980,7980,7980,7980,2
20240307,140400,18847130,8000,8000,8000,8000,0
20240307,140300,18847130,8000,8000,8000,8000,0
20240307,140200,18847130,8000,8000,8000,8000,0
20240307,140100,18847130,8000,8000,8000,8000,0
20240307,140000,18847130,8000,8000,8000,8000,0
20240307,135900,18847130,8000,8000,8000,8000,0
20240307,135800,18847130,8000,8000,8000,8000,0
20240307,135700,18847130,8000,8000,8000,8000,0
20240307,135600,18847130,8000,8000,8000,8000,0
20240307,135500,18847130,8000,8000,8000,8000,0
20240307,135400,18847130,8000,8000,8000,8000,0
20240307,135300,18847130,8000,8000,8000,8000,0
20240307,135200,18847130,8000,8000,8000,8000,0
20240307,135100,18847130,8000,8000,8000,8000,0
20240307,135000,18847130,8000,8000,8000,8000,0
20240307,134900,18847130,8000,8000,8000,8000,0
20240307,134800,18847130,8000,8000,8000,8000,0
20240307,134700,18847130,8000,8000,8000,8000,0
20240307,134600,18847130,8000,8000,8000,8000,1
20240307,134500,18839130,7980,7980,7980,7980,1
20240307,134400,18831150,7960,7960,7960,7960,0
20240307,134300,18831150,7960,7960,7960,7960,0
20240307,134200,18831150,7960,7960,7960,7960,0
20240307,134100,18831150,7960,7960,7960,7960,0
20240307,134000,18831150,7960,7960,7960,7960,7
20240307,133900,18775430,7960,7960,7960,7960,0
20240307,133800,18775430,7960,7980,7980,7960,120
20240307,133700,17819130,8000,8000,8000,8000,0
20240307,133600,17819130,8000,8000,8000,8000,0
20240307,133500,17819130,8000,8000,8000,8000,0
20240307,133400,17819130,8000,8000,8000,8000,0
20240307,133300,17819130,8000,8000,8000,8000,0
20240307,133200,17819130,8000,8000,8000,8000,0
20240307,133100,17819130,8000,8000,8000,8000,0
20240307,133000,17819130,8000,8000,8000,8000,0
20240307,132900,17819130,8000,8000,8000,8000,0
20240307,132800,17819130,8000,8000,8000,8000,0
20240307,132700,17819130,8000,8000,8000,8000,0
20240307,132600,17819130,8000,8000,8000,8000,0
20240307,132500,17819130,8000,8000,8000,8000,0
20240307,132400,17819130,8000,8000,8000,8000,0
20240307,132300,17819130,8000,8000,8000,8000,0
20240307,132200,17819130,8000,8000,8000,8000,0
20240307,132100,17819130,8000,8000,8000,8000,0
20240307,132000,17819130,8000,8000,8000,8000,0
20240307,131900,17819130,8000,8000,8000,8000,0
20240307,131800,17819130,8000,8000,8000,8000,3
20240307,131700,17795130,8010,8010,8010,8010,0
20240307,131600,17795130,8010,8010,8010,8010,0
20240307,131500,17795130,8010,8010,8010,8010,0
20240307,131400,17795130,8010,8010,8010,8010,0
20240307,131300,17795130,8010,8010,8010,8010,0
20240307,131200,17795130,8010,8010,8010,8010,0
20240307,131100,17795130,8010,8010,8010,8010,0
20240307,131000,17795130,8010,8010,8010,8010,0
20240307,130900,17795130,8010,8010,8010,8010,0
20240307,130800,17795130,8010,8010,8010,8010,0
20240307,130700,17795130,8010,8010,8010,8010,0
20240307,130600,17795130,8010,8010,8010,8010,0
20240307,130500,17795130,8010,8010,8010,8010,0
20240307,130400,17795130,8010,8010,8010,8010,0
20240307,130300,17795130,8010,8010,8010,8010,0
20240307,130200,17795130,8010,8010,8010,8010,0
20240307,130100,17795130,8010,8010,8010,8010,0
20240307,130000,17795130,8010,8010,8010,8010,0
20240307,125900,17795130,8010,8010,8010,8010,0
20240307,125800,17795130,8010,8010,8010,8010,0
20240307,125700,17795130,8010,8010,8010,8010,0
20240307,125600,17795130,8010,8010,8010,8010,0
20240307,125500,17795130,8010,8010,8010,8010,0
20240307,125400,17795130,8010,8010,8010,8010,0
20240307,125300,17795130,8010,8010,8010,8010,0
20240307,125200,17795130,8010,8010,8010,8010,0
20240307,125100,17795130,8010,8010,8010,8010,0
20240307,125000,17795130,8010,8020,8020,8010,3
20240307,124900,17771090,8020,8020,8020,8020,0
20240307,124800,17771090,8020,8020,8020,8020,0
20240307,124700,17771090,8020,8020,8020,8020,0
20240307,124600,17771090,8020,8020,8020,8020,0
20240307,124500,17771090,8020,8020,8020,8020,0
20240307,124400,17771090,8020,8020,8020,8020,1
20240307,124300,17763070,8020,8020,8020,8020,0
20240307,124200,17763070,8020,8020,8020,8020,0
20240307,124100,17763070,8020,8020,8020,8020,0
20240307,124000,17763070,8020,8020,8020,8020,1
20240307,123900,17755050,8000,8000,8000,8000,1
20240307,123800,17747050,7980,7980,7980,7980,1
20240307,123700,17739070,7960,7960,7960,7960,0
20240307,123600,17739070,7960,7960,7960,7960,0
20240307,123500,17739070,7960,7960,7960,7960,0
20240307,123400,17739070,7960,7960,7960,7960,0
20240307,123300,17739070,7960,7960,7960,7960,0
20240307,123200,17739070,7960,7960,7960,7960,0
20240307,123100,17739070,7960,7960,7960,7960,2
20240307,123000,17723150,7960,7960,7960,7960,0
20240307,122900,17723150,7960,7960,7960,7960,0
20240307,122800,17723150,7960,7960,7960,7960,0
20240307,122700,17723150,7960,7960,7960,7960,0
20240307,122600,17723150,7960,7960,7960,7960,0
20240307,122500,17723150,7960,7960,7960,7960,0
20240307,122400,17723150,7960,7960,7960,7960,0
20240307,122300,17723150,7960,7960,7960,7960,0
20240307,122200,17723150,7960,7960,7960,7960,362
20240307,122100,14841630,7960,7960,7960,7960,0
20240307,122000,14841630,7960,7960,7960,7960,0
20240307,121900,14841630,7960,7960,7960,7960,0
20240307,121800,14841630,7960,7960,7960,7960,0
20240307,121700,14841630,7960,7960,7960,7960,93
20240307,121600,14101350,7980,7980,7980,7980,30
20240307,121500,13861950,7980,7980,7980,7980,0
20240307,121400,13861950,7980,7980,7980,7980,0
20240307,121300,13861950,7980,7980,7980,7980,0
20240307,121200,13861950,7980,7980,7980,7980,0
20240307,121100,13861950,7980,7980,7980,7980,0
20240307,121000,13861950,7980,7980,7980,7980,0
20240307,120900,13861950,7980,7980,7980,7980,0
20240307,120800,13861950,7980,7980,7980,7980,0
20240307,120700,13861950,7980,7980,7980,7980,0
20240307,120600,13861950,7980,7980,7980,7980,0
20240307,120500,13861950,7980,7980,7980,7980,0
20240307,120400,13861950,7980,7980,7980,7980,6
20240307,120300,13814070,7960,7960,7960,7960,0
20240307,120200,13814070,7960,7960,7960,7960,100
20240307,120100,13018070,7960,7960,7960,7960,0
20240307,120000,13018070,7960,7960,7960,7960,0
20240307,115900,13018070,7960,7960,7960,7960,0
20240307,115800,13018070,7960,7960,7960,7960,0
20240307,115700,13018070,7960,7960,7960,7960,0
20240307,115600,13018070,7960,7960,7960,7960,0
20240307,115500,13018070,7960,7960,7960,7960,0
20240307,115400,13018070,7960,7960,7960,7960,0
20240307,115300,13018070,7960,7960,7960,7960,0
20240307,115200,13018070,7960,7960,7960,7960,0
20240307,115100,13018070,7960,7960,7960,7960,0
20240307,115000,13018070,7960,7960,7960,7960,0
20240307,114900,13018070,7960,7960,7960,7960,0
20240307,114800,13018070,7960,7960,7960,7960,0
20240307,114700,13018070,7960,7960,7960,7960,0
20240307,114600,13018070,7960,7960,7960,7960,0
20240307,114500,13018070,7960,7960,7960,7960,0
20240307,114400,13018070,7960,7960,7960,7960,0
20240307,114300,13018070,7960,7960,7960,7960,0
20240307,114200,13018070,7960,7960,7960,7960,0
20240307,114100,13018070,7960,7960,7960,7960,0
20240307,114000,13018070,7960,7960,7960,7960,0
20240307,113900,13018070,7960,7960,7960,7960,0
20240307,113800,13018070,7960,7990,7990,7960,306
20240307,113700,10580840,8010,8010,8010,8010,0
20240307,113600,10580840,8010,8010,8010,8010,0
20240307,113500,10580840,8010,8010,8010,8010,0
20240307,113400,10580840,8010,8010,8010,8010,0
20240307,113300,10580840,8010,8010,8010,8010,0
20240307,113200,10580840,8010,8010,8010,8010,0
20240307,113100,10580840,8010,8010,8010,8010,0
20240307,113000,10580840,8010,8010,8010,8010,5
20240307,112900,10540790,8010,8010,8010,8010,0
20240307,112800,10540790,8010,7990,8010,7990,13
20240307,112700,10436760,7980,7980,7980,7980,1
20240307,112600,10428780,7960,7960,7960,7960,0
20240307,112500,10428780,7960,7960,7960,7960,0
20240307,112400,10428780,7960,7960,7960,7960,0
20240307,112300,10428780,7960,7960,7960,7960,0
20240307,112200,10428780,7960,7960,7960,7960,298
20240307,112100,8056700,7950,7950,7950,7950,0
20240307,112000,8056700,7950,7950,7950,7950,0
20240307,111900,8056700,7950,7950,7950,7950,0
20240307,111800,8056700,7950,7950,7950,7950,0
20240307,111700,8056700,7950,7950,7950,7950,0
20240307,111600,8056700,7950,7950,7950,7950,0
20240307,111500,8056700,7950,7950,7950,7950,0
20240307,111400,8056700,7950,7950,7950,7950,0
20240307,111300,8056700,7950,7950,7950,7950,0
20240307,111200,8056700,7950,7950,7950,7950,0
20240307,111100,8056700,7950,7950,7950,7950,0
20240307,111000,8056700,7950,7950,7950,7950,0
20240307,110900,8056700,7950,7950,7950,7950,0
20240307,110800,8056700,7950,7950,7950,7950,0
20240307,110700,8056700,7950,7950,7950,7950,0
20240307,110600,8056700,7950,7950,7950,7950,0
20240307,110500,8056700,7950,7950,7950,7950,0
20240307,110400,8056700,7950,7950,7950,7950,0
20240307,110300,8056700,7950,7950,7950,7950,4
20240307,110200,8024900,7950,7950,7950,7950,0
20240307,110100,8024900,7950,7950,7950,7950,0
20240307,110000,8024900,7950,7950,7950,7950,0
20240307,105900,8024900,7950,7950,7950,7950,0
20240307,105800,8024900,7950,7950,7950,7950,0
20240307,105700,8024900,7950,7950,7950,7950,0
20240307,105600,8024900,7950,7950,7950,7950,0
20240307,105500,8024900,7950,7950,7950,7950,8
20240307,105400,7961300,7950,7950,7950,7950,0
20240307,105300,7961300,7950,7950,7950,7950,0
20240307,105200,7961300,7950,7950,7950,7950,0
20240307,105100,7961300,7950,7950,7950,7950,2
20240307,105000,7945400,7950,7950,7950,7950,0
20240307,104900,7945400,7950,7950,7950,7950,0
20240307,104800,7945400,7950,7950,7950,7950,0
20240307,104700,7945400,7950,7950,7950,7950,0
20240307,104600,7945400,7950,7950,7950,7950,0
20240307,104500,7945400,7950,7950,7950,7950,0
20240307,104400,7945400,7950,7950,7950,7950,0
20240307,104300,7945400,7950,7950,7950,7950,0
20240307,104200,7945400,7950,7950,7950,7950,0
20240307,104100,7945400,7950,7950,7950,7950,0
20240307,104000,7945400,7950,7950,7950,7950,0
20240307,103900,7945400,7950,7950,7950,7950,0
20240307,103800,7945400,7950,7950,7950,7950,0
20240307,103700,7945400,7950,7950,7950,7950,0
20240307,103600,7945400,7950,7950,7950,7950,0
20240307,103500,7945400,7950,7950,7950,7950,0
20240307,103400,7945400,7950,7950,7950,7950,0
20240307,103300,7945400,7950,7950,7950,7950,0
20240307,103200,7945400,7950,7950,7950,7950,0
20240307,103100,7945400,7950,7950,7950,7950,0
20240307,103000,7945400,7950,7950,7950,7950,0
20240307,102900,7945400,7950,7950,7950,7950,0
20240307,102800,7945400,7950,7950,7950,7950,0
20240307,102700,7945400,7950,7950,7950,7950,0
20240307,102600,7945400,7950,7950,7950,7950,0
20240307,102500,7945400,7950,7950,7950,7950,0
20240307,102400,7945400,7950,7950,7950,7950,0
20240307,102300,7945400,7950,7950,7950,7950,2
20240307,102200,7929500,7960,7960,7960,7960,0
20240307,102100,7929500,7960,7960,7960,7960,0
20240307,102000,7929500,7960,7960,7960,7960,0
20240307,101900,7929500,7960,7960,7960,7960,0
20240307,101800,7929500,7960,7960,7960,7960,0
20240307,101700,7929500,7960,7960,7960,7960,1
20240307,101600,7921540,7950,7950,7950,7950,0
20240307,101500,7921540,7950,7950,7950,7950,497
20240307,101400,3970390,7940,7940,7940,7940,0
20240307,101300,3970390,7940,7940,7940,7940,0
20240307,101200,3970390,7940,7940,7940,7940,0
20240307,101100,3970390,7940,7940,7940,7940,0
20240307,101000,3970390,7940,7940,7940,7940,0
20240307,100900,3970390,7940,7940,7940,7940,0
20240307,100800,3970390,7940,7940,7940,7940,0
20240307,100700,3970390,7940,7940,7940,7940,0
20240307,100600,3970390,7940,7940,7940,7940,0
20240307,100500,3970390,7940,7940,7940,7940,0
20240307,100400,3970390,7940,7940,7940,7940,0
20240307,100300,3970390,7940,7940,7940,7940,0
20240307,100200,3970390,7940,7940,7940,7940,0
20240307,100100,3970390,7940,7940,7940,7940,0
20240307,100000,3970390,7940,7940,7940,7940,0
20240307,095900,3970390,7940,7940,7940,7940,0
20240307,095800,3970390,7940,7940,7940,7940,0
20240307,095700,3970390,7940,7940,7940,7940,0
20240307,095600,3970390,7940,7940,7940,7940,0
20240307,095500,3970390,7940,7940,7940,7940,0
20240307,095400,3970390,7940,7940,7940,7940,0
20240307,095300,3970390,7940,7950,7950,7940,23
20240307,095200,3787550,7950,7950,7950,7950,10
20240307,095100,3708050,7940,7940,7940,7940,0
20240307,095000,3708050,7940,7940,7940,7940,0
20240307,094900,3708050,7940,7940,7940,7940,0
20240307,094800,3708050,7940,7940,7940,7940,7
20240307,094700,3652470,7940,7940,7940,7940,0
20240307,094600,3652470,7940,7940,7940,7940,2
20240307,094500,3636590,7940,7940,7940,7940,4
20240307,094400,3604830,7940,7930,7940,7930,55
20240307,094300,3168140,7940,7940,7940,7930,53
20240307,094200,2747340,7940,7940,7940,7940,0
20240307,094100,2747340,7940,7940,7940,7940,0
20240307,094000,2747340,7940,7940,7940,7940,0
20240307,093900,2747340,7940,7940,7940,7940,0
20240307,093800,2747340,7940,7940,7940,7940,0
20240307,093700,2747340,7940,7940,7940,7940,0
20240307,093600,2747340,7940,7940,7940,7940,1
20240307,093500,2739400,7940,7940,7940,7940,0
20240307,093400,2739400,7940,7940,7940,7940,0
20240307,093300,2739400,7940,7920,7940,7920,4
20240307,093200,2707680,7940,7920,7940,7920,4
20240307,093100,2675960,7940,7910,7940,7910,7
20240307,093000,2620510,7900,7900,7900,7900,0
20240307,092900,2620510,7900,7900,7900,7900,0
20240307,092800,2620510,7900,7900,7900,7900,0
20240307,092700,2620510,7900,7900,7900,7900,1
20240307,092600,2612610,7900,7900,7900,7900,0
20240307,092500,2612610,7900,7900,7900,7900,3
20240307,092400,2588910,7900,7900,7900,7900,3
20240307,092300,2565210,7900,7910,7910,7900,90
20240307,092200,1854010,7910,7910,7910,7910,4
20240307,092100,1822370,7910,7940,7940,7910,106
20240307,092000,982860,7940,7940,7940,7940,28
20240307,091900,760540,7950,7950,7950,7950,2
20240307,091800,744640,7950,7950,7950,7950,0
20240307,091700,744640,7950,7950,7950,7950,0
20240307,091600,744640,7950,7950,7950,7950,0
20240307,091500,744640,7950,7950,7950,7950,0
20240307,091400,744640,7950,7950,7950,7950,0
20240307,091300,744640,7950,7950,7950,7950,0
20240307,091200,744640,7950,7950,7950,7950,0
20240307,091100,744640,7950,7940,7950,7940,2
20240307,091000,728750,7940,7940,7940,7940,0
20240307,090900,728750,7940,7950,7950,7930,30
20240307,090800,490640,7950,7950,7950,7950,0
20240307,090700,490640,7950,7950,7950,7950,1
20240307,090600,482690,7930,7930,7930,7930,0
20240307,090500,482690,7930,7930,7930,7930,0
20240307,090400,482690,7930,7910,7930,7910,30
20240307,090300,244930,7910,7910,7910,7910,0
20240307,090200,244930,7910,7910,7910,7910,3
20240307,090100,221200,7900,7900,7900,7900,11
20240307,090000,134300,7900,7900,7900,7900,17