KissMeData/039340/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,192200,24023390,5840,5840,5840,5840,265
20240306,192100,24023390,5840,5840,5840,5840,0
20240306,192000,24023390,5840,5840,5840,5840,0
20240306,191900,24023390,5840,5840,5840,5840,0
20240306,191800,24023390,5840,5840,5840,5840,0
20240306,191700,24023390,5840,5840,5840,5840,0
20240306,191600,24023390,5840,5840,5840,5840,0
20240306,191500,24023390,5840,5840,5840,5840,0
20240306,191400,24023390,5840,5840,5840,5840,0
20240306,191300,24023390,5840,5840,5840,5840,0
20240306,191200,24023390,5840,5840,5840,5840,0
20240306,191100,24023390,5840,5840,5840,5840,0
20240306,191000,24023390,5840,5840,5840,5840,0
20240306,190900,24023390,5840,5840,5840,5840,0
20240306,190800,24023390,5840,5840,5840,5840,0
20240306,190700,24023390,5840,5840,5840,5840,0
20240306,190600,24023390,5840,5840,5840,5840,0
20240306,190500,24023390,5840,5840,5840,5840,0
20240306,190400,24023390,5840,5840,5840,5840,0
20240306,190300,24023390,5840,5840,5840,5840,0
20240306,190200,24023390,5840,5840,5840,5840,0
20240306,190100,24023390,5840,5840,5840,5840,0
20240306,190000,24023390,5840,5840,5840,5840,0
20240306,185900,24023390,5840,5840,5840,5840,0
20240306,185800,24023390,5840,5840,5840,5840,0
20240306,185700,24023390,5840,5840,5840,5840,0
20240306,185600,24023390,5840,5840,5840,5840,0
20240306,185500,24023390,5840,5840,5840,5840,0
20240306,185400,24023390,5840,5840,5840,5840,0
20240306,185300,24023390,5840,5840,5840,5840,0
20240306,185200,24023390,5840,5840,5840,5840,265
20240306,185100,24023390,5840,5840,5840,5840,0
20240306,185000,24023390,5840,5840,5840,5840,0
20240306,184900,24023390,5840,5840,5840,5840,0
20240306,184800,24023390,5840,5840,5840,5840,0
20240306,184700,24023390,5840,5840,5840,5840,0
20240306,184600,24023390,5840,5840,5840,5840,0
20240306,184500,24023390,5840,5840,5840,5840,0
20240306,184400,24023390,5840,5840,5840,5840,0
20240306,184300,24023390,5840,5840,5840,5840,0
20240306,184200,24023390,5840,5840,5840,5840,0
20240306,184100,24023390,5840,5840,5840,5840,0
20240306,184000,24023390,5840,5840,5840,5840,0
20240306,183900,24023390,5840,5840,5840,5840,0
20240306,183800,24023390,5840,5840,5840,5840,0
20240306,183700,24023390,5840,5840,5840,5840,0
20240306,183600,24023390,5840,5840,5840,5840,0
20240306,183500,24023390,5840,5840,5840,5840,0
20240306,183400,24023390,5840,5840,5840,5840,0
20240306,183300,24023390,5840,5840,5840,5840,0
20240306,183200,24023390,5840,5840,5840,5840,0
20240306,183100,24023390,5840,5840,5840,5840,0
20240306,183000,24023390,5840,5840,5840,5840,0
20240306,182900,24023390,5840,5840,5840,5840,0
20240306,182800,24023390,5840,5840,5840,5840,0
20240306,182700,24023390,5840,5840,5840,5840,0
20240306,182600,24023390,5840,5840,5840,5840,0
20240306,182500,24023390,5840,5840,5840,5840,0
20240306,182400,24023390,5840,5840,5840,5840,0
20240306,182300,24023390,5840,5840,5840,5840,0
20240306,182200,24023390,5840,5840,5840,5840,265
20240306,182100,24023390,5840,5840,5840,5840,0
20240306,182000,24023390,5840,5840,5840,5840,0
20240306,181900,24023390,5840,5840,5840,5840,0
20240306,181800,24023390,5840,5840,5840,5840,0
20240306,181700,24023390,5840,5840,5840,5840,0
20240306,181600,24023390,5840,5840,5840,5840,0
20240306,181500,24023390,5840,5840,5840,5840,0
20240306,181400,24023390,5840,5840,5840,5840,0
20240306,181300,24023390,5840,5840,5840,5840,0
20240306,181200,24023390,5840,5840,5840,5840,0
20240306,181100,24023390,5840,5840,5840,5840,0
20240306,181000,24023390,5840,5840,5840,5840,0
20240306,180900,24023390,5840,5840,5840,5840,0
20240306,180800,24023390,5840,5840,5840,5840,0
20240306,180700,24023390,5840,5840,5840,5840,0
20240306,180600,24023390,5840,5840,5840,5840,0
20240306,180500,24023390,5840,5840,5840,5840,0
20240306,180400,24023390,5840,5840,5840,5840,0
20240306,180300,24023390,5840,5840,5840,5840,0
20240306,180200,24023390,5840,5840,5840,5840,0
20240306,180100,24023390,5840,5840,5840,5840,0
20240306,180000,24023390,5840,5840,5840,5840,0
20240306,175900,24023390,5840,5840,5840,5840,0
20240306,175800,24023390,5840,5840,5840,5840,0
20240306,175700,24023390,5840,5840,5840,5840,0
20240306,175600,24023390,5840,5840,5840,5840,0
20240306,175500,24023390,5840,5840,5840,5840,0
20240306,175400,24023390,5840,5840,5840,5840,0
20240306,175300,24023390,5840,5840,5840,5840,0
20240306,175200,24023390,5840,5840,5840,5840,265
20240306,175100,24023390,5840,5840,5840,5840,0
20240306,175000,24023390,5840,5840,5840,5840,0
20240306,174900,24023390,5840,5840,5840,5840,0
20240306,174800,24023390,5840,5840,5840,5840,0
20240306,174700,24023390,5840,5840,5840,5840,0
20240306,174600,24023390,5840,5840,5840,5840,0
20240306,174500,24023390,5840,5840,5840,5840,0
20240306,174400,24023390,5840,5840,5840,5840,0
20240306,174300,24023390,5840,5840,5840,5840,0
20240306,174200,24023390,5840,5840,5840,5840,0
20240306,174100,24023390,5840,5840,5840,5840,0
20240306,174000,24023390,5840,5840,5840,5840,0
20240306,173900,24023390,5840,5840,5840,5840,0
20240306,173800,24023390,5840,5840,5840,5840,0
20240306,173700,24023390,5840,5840,5840,5840,0
20240306,173600,24023390,5840,5840,5840,5840,0
20240306,173500,24023390,5840,5840,5840,5840,0
20240306,173400,24023390,5840,5840,5840,5840,0
20240306,173300,24023390,5840,5840,5840,5840,0
20240306,173200,24023390,5840,5840,5840,5840,0
20240306,173100,24023390,5840,5840,5840,5840,0
20240306,173000,24023390,5840,5840,5840,5840,0
20240306,172900,24023390,5840,5840,5840,5840,0
20240306,172800,24023390,5840,5840,5840,5840,0
20240306,172700,24023390,5840,5840,5840,5840,0
20240306,172600,24023390,5840,5840,5840,5840,0
20240306,172500,24023390,5840,5840,5840,5840,0
20240306,172400,24023390,5840,5840,5840,5840,0
20240306,172300,24023390,5840,5840,5840,5840,0
20240306,172200,24023390,5840,5840,5840,5840,265
20240306,172100,24023390,5840,5840,5840,5840,0
20240306,172000,24023390,5840,5840,5840,5840,0
20240306,171900,24023390,5840,5840,5840,5840,0
20240306,171800,24023390,5840,5840,5840,5840,0
20240306,171700,24023390,5840,5840,5840,5840,0
20240306,171600,24023390,5840,5840,5840,5840,0
20240306,171500,24023390,5840,5840,5840,5840,0
20240306,171400,24023390,5840,5840,5840,5840,0
20240306,171300,24023390,5840,5840,5840,5840,0
20240306,171200,24023390,5840,5840,5840,5840,0
20240306,171100,24023390,5840,5840,5840,5840,0
20240306,171000,24023390,5840,5840,5840,5840,0
20240306,170900,24023390,5840,5840,5840,5840,0
20240306,170800,24023390,5840,5840,5840,5840,0
20240306,170700,24023390,5840,5840,5840,5840,0
20240306,170600,24023390,5840,5840,5840,5840,0
20240306,170500,24023390,5840,5840,5840,5840,0
20240306,170400,24023390,5840,5840,5840,5840,0
20240306,170300,24023390,5840,5840,5840,5840,0
20240306,170200,24023390,5840,5840,5840,5840,0
20240306,170100,24023390,5840,5840,5840,5840,0
20240306,170000,24023390,5840,5840,5840,5840,0
20240306,165900,24023390,5840,5840,5840,5840,0
20240306,165800,24023390,5840,5840,5840,5840,0
20240306,165700,24023390,5840,5840,5840,5840,0
20240306,165600,24023390,5840,5840,5840,5840,0
20240306,165500,24023390,5840,5840,5840,5840,0
20240306,165400,24023390,5840,5840,5840,5840,0
20240306,165300,24023390,5840,5840,5840,5840,0
20240306,165200,24023390,5840,5840,5840,5840,265
20240306,165100,24023390,5840,5840,5840,5840,0
20240306,165000,24023390,5840,5840,5840,5840,0
20240306,164900,24023390,5840,5840,5840,5840,0
20240306,164800,24023390,5840,5840,5840,5840,0
20240306,164700,24023390,5840,5840,5840,5840,0
20240306,164600,24023390,5840,5840,5840,5840,0
20240306,164500,24023390,5840,5840,5840,5840,0
20240306,164400,24023390,5840,5840,5840,5840,0
20240306,164300,24023390,5840,5840,5840,5840,0
20240306,164200,24023390,5840,5840,5840,5840,0
20240306,164100,24023390,5840,5840,5840,5840,0
20240306,164000,24023390,5840,5840,5840,5840,0
20240306,163900,24023390,5840,5840,5840,5840,0
20240306,163800,24023390,5840,5840,5840,5840,0
20240306,163700,24023390,5840,5840,5840,5840,0
20240306,163600,24023390,5840,5840,5840,5840,0
20240306,163500,24023390,5840,5840,5840,5840,0
20240306,163400,24023390,5840,5840,5840,5840,0
20240306,163300,24023390,5840,5840,5840,5840,0
20240306,163200,24023390,5840,5840,5840,5840,0
20240306,163100,24023390,5840,5840,5840,5840,0
20240306,163000,24023390,5840,5840,5840,5840,0
20240306,162900,24023390,5840,5840,5840,5840,0
20240306,162800,24023390,5840,5840,5840,5840,0
20240306,162700,24023390,5840,5840,5840,5840,0
20240306,162600,24023390,5840,5840,5840,5840,0
20240306,162500,24023390,5840,5840,5840,5840,0
20240306,162400,24023390,5840,5840,5840,5840,0
20240306,162300,24023390,5840,5840,5840,5840,0
20240306,162200,24023390,5840,5840,5840,5840,265
20240306,162100,24023390,5840,5840,5840,5840,0
20240306,162000,24023390,5840,5840,5840,5840,0
20240306,161900,24023390,5840,5840,5840,5840,0
20240306,161800,24023390,5840,5840,5840,5840,0
20240306,161700,24023390,5840,5840,5840,5840,0
20240306,161600,24023390,5840,5840,5840,5840,0
20240306,161500,24023390,5840,5840,5840,5840,0
20240306,161400,24023390,5840,5840,5840,5840,0
20240306,161300,24023390,5840,5840,5840,5840,0
20240306,161200,24023390,5840,5840,5840,5840,0
20240306,161100,24023390,5840,5840,5840,5840,0
20240306,161000,24023390,5840,5840,5840,5840,0
20240306,160900,24023390,5840,5840,5840,5840,0
20240306,160800,24023390,5840,5840,5840,5840,0
20240306,160700,24023390,5840,5840,5840,5840,0
20240306,160600,24023390,5840,5840,5840,5840,0
20240306,160500,24023390,5840,5840,5840,5840,0
20240306,160400,24023390,5840,5840,5840,5840,0
20240306,160300,24023390,5840,5840,5840,5840,0
20240306,160200,24023390,5840,5840,5840,5840,0
20240306,160100,24023390,5840,5840,5840,5840,0
20240306,160000,24023390,5840,5840,5840,5840,0
20240306,155900,24023390,5840,5840,5840,5840,0
20240306,155800,24023390,5840,5840,5840,5840,0
20240306,155700,24023390,5840,5840,5840,5840,0
20240306,155600,24023390,5840,5840,5840,5840,0
20240306,155500,24023390,5840,5840,5840,5840,0
20240306,155400,24023390,5840,5840,5840,5840,0
20240306,155300,24023390,5840,5840,5840,5840,0
20240306,155200,24023390,5840,5840,5840,5840,265
20240306,155100,24023390,5840,5840,5840,5840,0
20240306,155000,24023390,5840,5840,5840,5840,0
20240306,154900,24023390,5840,5840,5840,5840,0
20240306,154800,24023390,5840,5840,5840,5840,0
20240306,154700,24023390,5840,5840,5840,5840,0
20240306,154600,24023390,5840,5840,5840,5840,0
20240306,154500,24023390,5840,5840,5840,5840,0
20240306,154400,24023390,5840,5840,5840,5840,0
20240306,154300,24023390,5840,5840,5840,5840,0
20240306,154200,24023390,5840,5840,5840,5840,0
20240306,154100,24023390,5840,5840,5840,5840,0
20240306,154000,24023390,5840,5840,5840,5840,0
20240306,153900,24023390,5840,5840,5840,5840,0
20240306,153800,24023390,5840,5840,5840,5840,0
20240306,153700,24023390,5840,5840,5840,5840,0
20240306,153600,24023390,5840,5840,5840,5840,0
20240306,153500,24023390,5840,5840,5840,5840,0
20240306,153400,24023390,5840,5840,5840,5840,0
20240306,153300,24023390,5840,5840,5840,5840,0
20240306,153200,24023390,5840,5840,5840,5840,0
20240306,153100,24023390,5840,5840,5840,5840,0
20240306,153000,24023390,5840,5840,5840,5840,265
20240306,152900,22475790,5860,5860,5860,5860,0
20240306,152800,22475790,5860,5860,5860,5860,0
20240306,152700,22475790,5860,5860,5860,5860,0
20240306,152600,22475790,5860,5860,5860,5860,0
20240306,152500,22475790,5860,5860,5860,5860,0
20240306,152400,22475790,5860,5860,5860,5860,0
20240306,152300,22475790,5860,5860,5860,5860,0
20240306,152200,22475790,5860,5860,5860,5860,0
20240306,152100,22475790,5860,5860,5860,5860,0
20240306,152000,22475790,5860,5860,5860,5860,0
20240306,151900,22475790,5860,5870,5870,5860,18
20240306,151800,22370230,5880,5880,5880,5880,0
20240306,151700,22370230,5880,5880,5880,5880,0
20240306,151600,22370230,5880,5880,5880,5880,20
20240306,151500,22252630,5880,5880,5880,5880,0
20240306,151400,22252630,5880,5880,5880,5880,10
20240306,151300,22193830,5880,5880,5880,5880,0
20240306,151200,22193830,5880,5880,5880,5880,0
20240306,151100,22193830,5880,5880,5880,5880,0
20240306,151000,22193830,5880,5880,5880,5880,0
20240306,150900,22193830,5880,5880,5880,5880,0
20240306,150800,22193830,5880,5880,5880,5880,0
20240306,150700,22193830,5880,5870,5880,5870,3
20240306,150600,22176210,5880,5880,5880,5880,0
20240306,150500,22176210,5880,5880,5880,5880,0
20240306,150400,22176210,5880,5880,5880,5880,0
20240306,150300,22176210,5880,5880,5880,5880,2
20240306,150200,22164450,5880,5880,5880,5880,0
20240306,150100,22164450,5880,5880,5880,5880,0
20240306,150000,22164450,5880,5880,5880,5880,0
20240306,145900,22164450,5880,5880,5880,5880,0
20240306,145800,22164450,5880,5880,5880,5880,0
20240306,145700,22164450,5880,5880,5880,5880,0
20240306,145600,22164450,5880,5880,5880,5880,0
20240306,145500,22164450,5880,5880,5880,5880,7
20240306,145400,22123290,5890,5890,5890,5890,0
20240306,145300,22123290,5890,5890,5890,5890,0
20240306,145200,22123290,5890,5890,5890,5890,0
20240306,145100,22123290,5890,5890,5890,5890,7
20240306,145000,22082060,5910,5910,5910,5910,0
20240306,144900,22082060,5910,5910,5910,5910,0
20240306,144800,22082060,5910,5910,5910,5910,0
20240306,144700,22082060,5910,5900,5910,5900,6
20240306,144600,22046650,5930,5930,5930,5930,0
20240306,144500,22046650,5930,5930,5930,5930,0
20240306,144400,22046650,5930,5930,5930,5930,0
20240306,144300,22046650,5930,5930,5930,5930,0
20240306,144200,22046650,5930,5930,5930,5930,0
20240306,144100,22046650,5930,5930,5930,5930,0
20240306,144000,22046650,5930,5930,5930,5930,0
20240306,143900,22046650,5930,5930,5930,5930,0
20240306,143800,22046650,5930,5890,5930,5890,50
20240306,143700,21751110,5870,5870,5870,5870,0
20240306,143600,21751110,5870,5870,5870,5870,0
20240306,143500,21751110,5870,5870,5870,5870,0
20240306,143400,21751110,5870,5880,5880,5870,922
20240306,143300,16329760,5880,5880,5880,5880,0
20240306,143200,16329760,5880,5880,5880,5880,0
20240306,143100,16329760,5880,5880,5880,5880,0
20240306,143000,16329760,5880,5880,5880,5880,0
20240306,142900,16329760,5880,5880,5880,5880,0
20240306,142800,16329760,5880,5880,5880,5880,0
20240306,142700,16329760,5880,5880,5880,5880,0
20240306,142600,16329760,5880,5870,5880,5870,5
20240306,142500,16300380,5850,5840,5850,5840,371
20240306,142400,14131030,5840,5840,5840,5840,0
20240306,142300,14131030,5840,5840,5840,5840,0
20240306,142200,14131030,5840,5840,5840,5840,0
20240306,142100,14131030,5840,5840,5840,5840,0
20240306,142000,14131030,5840,5840,5840,5840,0
20240306,141900,14131030,5840,5840,5840,5840,1
20240306,141800,14125190,5840,5840,5840,5840,0
20240306,141700,14125190,5840,5840,5840,5840,0
20240306,141600,14125190,5840,5840,5840,5840,0
20240306,141500,14125190,5840,5840,5840,5840,0
20240306,141400,14125190,5840,5840,5840,5840,0
20240306,141300,14125190,5840,5840,5840,5840,0
20240306,141200,14125190,5840,5840,5840,5840,4
20240306,141100,14101830,5840,5840,5840,5840,0
20240306,141000,14101830,5840,5840,5840,5840,0
20240306,140900,14101830,5840,5840,5840,5840,1
20240306,140800,14095990,5840,5840,5840,5840,0
20240306,140700,14095990,5840,5840,5840,5840,0
20240306,140600,14095990,5840,5840,5840,5840,0
20240306,140500,14095990,5840,5840,5840,5840,0
20240306,140400,14095990,5840,5840,5840,5840,0
20240306,140300,14095990,5840,5840,5840,5840,0
20240306,140200,14095990,5840,5840,5840,5840,0
20240306,140100,14095990,5840,5840,5840,5840,58
20240306,140000,13757270,5840,5840,5840,5840,0
20240306,135900,13757270,5840,5840,5840,5840,0
20240306,135800,13757270,5840,5840,5840,5840,0
20240306,135700,13757270,5840,5840,5840,5840,0
20240306,135600,13757270,5840,5840,5840,5840,0
20240306,135500,13757270,5840,5840,5840,5840,0
20240306,135400,13757270,5840,5840,5840,5840,0
20240306,135300,13757270,5840,5840,5840,5840,0
20240306,135200,13757270,5840,5840,5840,5840,0
20240306,135100,13757270,5840,5840,5840,5840,0
20240306,135000,13757270,5840,5840,5840,5840,60
20240306,134900,13406870,5850,5850,5850,5850,0
20240306,134800,13406870,5850,5850,5850,5850,0
20240306,134700,13406870,5850,5850,5850,5850,0
20240306,134600,13406870,5850,5850,5850,5850,1
20240306,134500,13401020,5820,5840,5840,5820,1000
20240306,134400,7574820,5850,5850,5850,5850,0
20240306,134300,7574820,5850,5850,5850,5850,0
20240306,134200,7574820,5850,5850,5850,5850,0
20240306,134100,7574820,5850,5850,5850,5850,0
20240306,134000,7574820,5850,5850,5850,5850,0
20240306,133900,7574820,5850,5850,5850,5850,20
20240306,133800,7457820,5850,5850,5850,5850,0
20240306,133700,7457820,5850,5850,5850,5850,0
20240306,133600,7457820,5850,5850,5850,5850,0
20240306,133500,7457820,5850,5850,5850,5850,0
20240306,133400,7457820,5850,5850,5850,5850,0
20240306,133300,7457820,5850,5850,5850,5850,0
20240306,133200,7457820,5850,5850,5850,5850,0
20240306,133100,7457820,5850,5850,5850,5850,0
20240306,133000,7457820,5850,5850,5850,5850,0
20240306,132900,7457820,5850,5850,5850,5850,0
20240306,132800,7457820,5850,5850,5850,5850,0
20240306,132700,7457820,5850,5850,5850,5850,0
20240306,132600,7457820,5850,5850,5850,5850,0
20240306,132500,7457820,5850,5850,5850,5850,0
20240306,132400,7457820,5850,5850,5850,5850,38
20240306,132300,7235520,5850,5850,5850,5850,0
20240306,132200,7235520,5850,5850,5850,5850,0
20240306,132100,7235520,5850,5850,5850,5850,0
20240306,132000,7235520,5850,5850,5850,5850,0
20240306,131900,7235520,5850,5850,5850,5850,0
20240306,131800,7235520,5850,5850,5850,5850,0
20240306,131700,7235520,5850,5850,5850,5850,0
20240306,131600,7235520,5850,5850,5850,5850,2
20240306,131500,7223820,5850,5850,5850,5850,1
20240306,131400,7217970,5850,5850,5850,5850,0
20240306,131300,7217970,5850,5850,5850,5850,0
20240306,131200,7217970,5850,5850,5850,5850,0
20240306,131100,7217970,5850,5850,5850,5850,0
20240306,131000,7217970,5850,5850,5850,5850,0
20240306,130900,7217970,5850,5850,5850,5850,0
20240306,130800,7217970,5850,5850,5850,5850,0
20240306,130700,7217970,5850,5850,5850,5850,1
20240306,130600,7212120,5850,5850,5850,5850,0
20240306,130500,7212120,5850,5850,5850,5850,0
20240306,130400,7212120,5850,5850,5850,5850,0
20240306,130300,7212120,5850,5850,5850,5850,0
20240306,130200,7212120,5850,5850,5850,5850,0
20240306,130100,7212120,5850,5850,5850,5850,1
20240306,130000,7206270,5840,5840,5840,5840,0
20240306,125900,7206270,5840,5840,5840,5840,0
20240306,125800,7206270,5840,5840,5840,5840,0
20240306,125700,7206270,5840,5840,5840,5840,0
20240306,125600,7206270,5840,5840,5840,5840,0
20240306,125500,7206270,5840,5840,5840,5840,0
20240306,125400,7206270,5840,5840,5840,5840,0
20240306,125300,7206270,5840,5840,5840,5840,0
20240306,125200,7206270,5840,5840,5840,5840,19
20240306,125100,7095310,5840,5840,5840,5840,0
20240306,125000,7095310,5840,5840,5840,5840,0
20240306,124900,7095310,5840,5840,5840,5840,0
20240306,124800,7095310,5840,5840,5840,5840,0
20240306,124700,7095310,5840,5840,5840,5840,0
20240306,124600,7095310,5840,5840,5840,5840,0
20240306,124500,7095310,5840,5840,5840,5840,0
20240306,124400,7095310,5840,5840,5840,5840,0
20240306,124300,7095310,5840,5840,5840,5840,0
20240306,124200,7095310,5840,5840,5840,5840,45
20240306,124100,6832510,5840,5840,5840,5840,0
20240306,124000,6832510,5840,5840,5840,5840,0
20240306,123900,6832510,5840,5840,5840,5840,0
20240306,123800,6832510,5840,5840,5840,5840,0
20240306,123700,6832510,5840,5840,5840,5840,0
20240306,123600,6832510,5840,5840,5840,5840,0
20240306,123500,6832510,5840,5840,5840,5840,0
20240306,123400,6832510,5840,5840,5840,5840,0
20240306,123300,6832510,5840,5840,5840,5840,0
20240306,123200,6832510,5840,5840,5840,5840,0
20240306,123100,6832510,5840,5840,5840,5840,0
20240306,123000,6832510,5840,5840,5840,5840,0
20240306,122900,6832510,5840,5840,5840,5840,0
20240306,122800,6832510,5840,5840,5840,5840,1
20240306,122700,6826670,5850,5850,5850,5850,0
20240306,122600,6826670,5850,5850,5850,5850,0
20240306,122500,6826670,5850,5850,5850,5850,0
20240306,122400,6826670,5850,5850,5850,5850,0
20240306,122300,6826670,5850,5850,5850,5850,0
20240306,122200,6826670,5850,5850,5850,5850,0
20240306,122100,6826670,5850,5850,5850,5850,0
20240306,122000,6826670,5850,5850,5850,5850,0
20240306,121900,6826670,5850,5850,5850,5850,0
20240306,121800,6826670,5850,5850,5850,5850,0
20240306,121700,6826670,5850,5850,5850,5850,0
20240306,121600,6826670,5850,5850,5850,5850,0
20240306,121500,6826670,5850,5850,5850,5850,0
20240306,121400,6826670,5850,5850,5850,5850,0
20240306,121300,6826670,5850,5850,5850,5850,0
20240306,121200,6826670,5850,5850,5850,5850,0
20240306,121100,6826670,5850,5850,5850,5850,0
20240306,121000,6826670,5850,5850,5850,5850,0
20240306,120900,6826670,5850,5850,5850,5850,0
20240306,120800,6826670,5850,5850,5850,5850,0
20240306,120700,6826670,5850,5850,5850,5850,0
20240306,120600,6826670,5850,5850,5850,5850,0
20240306,120500,6826670,5850,5850,5850,5850,0
20240306,120400,6826670,5850,5850,5850,5850,0
20240306,120300,6826670,5850,5850,5850,5850,0
20240306,120200,6826670,5850,5850,5850,5850,0
20240306,120100,6826670,5850,5850,5850,5850,0
20240306,120000,6826670,5850,5850,5850,5850,0
20240306,115900,6826670,5850,5850,5850,5850,0
20240306,115800,6826670,5850,5850,5850,5850,0
20240306,115700,6826670,5850,5850,5850,5850,250
20240306,115600,5364170,5850,5850,5850,5850,0
20240306,115500,5364170,5850,5850,5850,5850,0
20240306,115400,5364170,5850,5850,5850,5850,0
20240306,115300,5364170,5850,5850,5850,5850,0
20240306,115200,5364170,5850,5850,5850,5850,0
20240306,115100,5364170,5850,5850,5850,5850,0
20240306,115000,5364170,5850,5850,5850,5850,0
20240306,114900,5364170,5850,5850,5850,5850,0
20240306,114800,5364170,5850,5850,5850,5850,1
20240306,114700,5358320,5830,5830,5830,5830,0
20240306,114600,5358320,5830,5830,5830,5830,1
20240306,114500,5352490,5830,5830,5830,5830,0
20240306,114400,5352490,5830,5830,5830,5830,0
20240306,114300,5352490,5830,5830,5830,5830,0
20240306,114200,5352490,5830,5830,5830,5830,0
20240306,114100,5352490,5830,5830,5830,5830,0
20240306,114000,5352490,5830,5830,5830,5830,0
20240306,113900,5352490,5830,5830,5830,5830,0
20240306,113800,5352490,5830,5830,5830,5830,0
20240306,113700,5352490,5830,5830,5830,5830,0
20240306,113600,5352490,5830,5830,5830,5830,0
20240306,113500,5352490,5830,5830,5830,5830,0
20240306,113400,5352490,5830,5830,5830,5830,0
20240306,113300,5352490,5830,5830,5830,5830,0
20240306,113200,5352490,5830,5830,5830,5830,0
20240306,113100,5352490,5830,5830,5830,5830,10
20240306,113000,5294190,5830,5830,5830,5830,0
20240306,112900,5294190,5830,5830,5830,5830,0
20240306,112800,5294190,5830,5830,5830,5830,0
20240306,112700,5294190,5830,5830,5830,5830,0
20240306,112600,5294190,5830,5830,5830,5830,0
20240306,112500,5294190,5830,5830,5830,5830,0
20240306,112400,5294190,5830,5830,5830,5830,0
20240306,112300,5294190,5830,5830,5830,5830,0
20240306,112200,5294190,5830,5830,5830,5830,0
20240306,112100,5294190,5830,5830,5830,5830,0
20240306,112000,5294190,5830,5830,5830,5830,0
20240306,111900,5294190,5830,5830,5830,5830,0
20240306,111800,5294190,5830,5830,5830,5830,0
20240306,111700,5294190,5830,5830,5830,5830,0
20240306,111600,5294190,5830,5830,5830,5830,0
20240306,111500,5294190,5830,5830,5830,5830,0
20240306,111400,5294190,5830,5830,5830,5830,0
20240306,111300,5294190,5830,5830,5830,5830,0
20240306,111200,5294190,5830,5830,5830,5830,0
20240306,111100,5294190,5830,5830,5830,5830,0
20240306,111000,5294190,5830,5830,5830,5830,0
20240306,110900,5294190,5830,5830,5830,5830,0
20240306,110800,5294190,5830,5830,5830,5830,0
20240306,110700,5294190,5830,5830,5830,5830,0
20240306,110600,5294190,5830,5830,5830,5830,0
20240306,110500,5294190,5830,5830,5830,5830,0
20240306,110400,5294190,5830,5830,5830,5830,0
20240306,110300,5294190,5830,5830,5830,5830,0
20240306,110200,5294190,5830,5830,5830,5830,0
20240306,110100,5294190,5830,5830,5830,5830,0
20240306,110000,5294190,5830,5830,5830,5830,0
20240306,105900,5294190,5830,5830,5830,5830,0
20240306,105800,5294190,5830,5830,5830,5830,0
20240306,105700,5294190,5830,5830,5830,5830,0
20240306,105600,5294190,5830,5830,5830,5830,0
20240306,105500,5294190,5830,5830,5830,5830,0
20240306,105400,5294190,5830,5830,5830,5830,0
20240306,105300,5294190,5830,5840,5840,5830,100
20240306,105200,4710310,5850,5850,5850,5850,0
20240306,105100,4710310,5850,5850,5850,5850,3
20240306,105000,4692760,5850,5850,5850,5850,0
20240306,104900,4692760,5850,5850,5850,5850,0
20240306,104800,4692760,5850,5850,5850,5850,0
20240306,104700,4692760,5850,5850,5850,5850,0
20240306,104600,4692760,5850,5850,5850,5850,4
20240306,104500,4669360,5840,5840,5840,5840,0
20240306,104400,4669360,5840,5840,5840,5840,0
20240306,104300,4669360,5840,5840,5840,5840,0
20240306,104200,4669360,5840,5840,5840,5840,0
20240306,104100,4669360,5840,5840,5840,5840,0
20240306,104000,4669360,5840,5840,5840,5840,0
20240306,103900,4669360,5840,5840,5840,5840,0
20240306,103800,4669360,5840,5840,5840,5840,0
20240306,103700,4669360,5840,5840,5840,5840,0
20240306,103600,4669360,5840,5840,5840,5840,0
20240306,103500,4669360,5840,5840,5840,5840,0
20240306,103400,4669360,5840,5840,5840,5840,0
20240306,103300,4669360,5840,5840,5840,5840,0
20240306,103200,4669360,5840,5840,5840,5840,0
20240306,103100,4669360,5840,5840,5840,5840,0
20240306,103000,4669360,5840,5840,5840,5840,0
20240306,102900,4669360,5840,5840,5840,5840,0
20240306,102800,4669360,5840,5840,5840,5840,0
20240306,102700,4669360,5840,5840,5840,5840,0
20240306,102600,4669360,5840,5840,5840,5840,0
20240306,102500,4669360,5840,5840,5840,5840,0
20240306,102400,4669360,5840,5840,5840,5840,0
20240306,102300,4669360,5840,5840,5840,5840,0
20240306,102200,4669360,5840,5840,5840,5840,0
20240306,102100,4669360,5840,5840,5840,5840,0
20240306,102000,4669360,5840,5840,5840,5840,0
20240306,101900,4669360,5840,5840,5840,5840,0
20240306,101800,4669360,5840,5840,5840,5840,0
20240306,101700,4669360,5840,5840,5840,5840,45
20240306,101600,4406560,5850,5850,5850,5850,0
20240306,101500,4406560,5850,5850,5850,5850,0
20240306,101400,4406560,5850,5850,5850,5850,0
20240306,101300,4406560,5850,5850,5850,5850,10
20240306,101200,4348060,5850,5850,5850,5850,0
20240306,101100,4348060,5850,5850,5850,5850,100
20240306,101000,3763060,5850,5850,5850,5850,0
20240306,100900,3763060,5850,5850,5850,5850,0
20240306,100800,3763060,5850,5850,5850,5850,0
20240306,100700,3763060,5850,5850,5850,5850,100
20240306,100600,3178060,5850,5850,5850,5850,0
20240306,100500,3178060,5850,5850,5850,5850,0
20240306,100400,3178060,5850,5850,5850,5850,0
20240306,100300,3178060,5850,5850,5850,5850,0
20240306,100200,3178060,5850,5850,5850,5850,5
20240306,100100,3148810,5850,5850,5850,5850,0
20240306,100000,3148810,5850,5850,5850,5850,0
20240306,095900,3148810,5850,5850,5850,5850,0
20240306,095800,3148810,5850,5850,5850,5850,0
20240306,095700,3148810,5850,5850,5850,5850,0
20240306,095600,3148810,5850,5850,5850,5850,0
20240306,095500,3148810,5850,5850,5850,5850,0
20240306,095400,3148810,5850,5850,5850,5850,1
20240306,095300,3142960,5840,5840,5840,5840,0
20240306,095200,3142960,5840,5840,5840,5840,0
20240306,095100,3142960,5840,5840,5840,5840,0
20240306,095000,3142960,5840,5840,5840,5840,0
20240306,094900,3142960,5840,5840,5840,5840,0
20240306,094800,3142960,5840,5840,5840,5840,0
20240306,094700,3142960,5840,5840,5840,5840,0
20240306,094600,3142960,5840,5840,5840,5840,0
20240306,094500,3142960,5840,5840,5840,5840,0
20240306,094400,3142960,5840,5850,5850,5840,4
20240306,094300,3119590,5850,5860,5860,5850,190
20240306,094200,2007380,5870,5870,5870,5870,0
20240306,094100,2007380,5870,5870,5870,5870,10
20240306,094000,1948680,5870,5870,5870,5870,0
20240306,093900,1948680,5870,5870,5870,5870,0
20240306,093800,1948680,5870,5870,5870,5870,1
20240306,093700,1942810,5870,5870,5870,5870,0
20240306,093600,1942810,5870,5870,5870,5870,0
20240306,093500,1942810,5870,5870,5870,5870,8
20240306,093400,1895850,5870,5870,5870,5870,0
20240306,093300,1895850,5870,5870,5870,5870,0
20240306,093200,1895850,5870,5870,5870,5870,0
20240306,093100,1895850,5870,5870,5870,5870,1
20240306,093000,1889980,5880,5880,5880,5880,0
20240306,092900,1889980,5880,5880,5880,5880,0
20240306,092800,1889980,5880,5880,5880,5880,0
20240306,092700,1889980,5880,5880,5880,5880,0
20240306,092600,1889980,5880,5880,5880,5880,0
20240306,092500,1889980,5880,5880,5880,5880,0
20240306,092400,1889980,5880,5880,5880,5880,0
20240306,092300,1889980,5880,5880,5880,5880,0
20240306,092200,1889980,5880,5880,5880,5880,0
20240306,092100,1889980,5880,5880,5880,5880,0
20240306,092000,1889980,5880,5880,5880,5880,0
20240306,091900,1889980,5880,5880,5880,5880,0
20240306,091800,1889980,5880,5880,5880,5880,0
20240306,091700,1889980,5880,5870,5880,5870,5
20240306,091600,1860610,5850,5850,5850,5850,0
20240306,091500,1860610,5850,5850,5850,5850,0
20240306,091400,1860610,5850,5850,5850,5850,0
20240306,091300,1860610,5850,5850,5850,5850,0
20240306,091200,1860610,5850,5850,5850,5850,0
20240306,091100,1860610,5850,5850,5850,5850,100
20240306,091000,1275610,5850,5850,5850,5850,0
20240306,090900,1275610,5850,5850,5850,5850,0
20240306,090800,1275610,5850,5850,5850,5850,0
20240306,090700,1275610,5850,5850,5850,5850,5
20240306,090600,1246360,5850,5850,5850,5850,0
20240306,090500,1246360,5850,5850,5850,5850,0
20240306,090400,1246360,5850,5860,5860,5850,200
20240306,090300,76180,5860,5860,5860,5860,0
20240306,090200,76180,5860,5860,5860,5860,0
20240306,090100,76180,5860,5860,5860,5860,0
20240306,090000,76180,5860,5860,5860,5860,13