KissMeData/039340/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,192200,64208860,5830,5830,5830,5830,1000
20240307,192100,64208860,5830,5830,5830,5830,0
20240307,192000,64208860,5830,5830,5830,5830,0
20240307,191900,64208860,5830,5830,5830,5830,0
20240307,191800,64208860,5830,5830,5830,5830,0
20240307,191700,64208860,5830,5830,5830,5830,0
20240307,191600,64208860,5830,5830,5830,5830,0
20240307,191500,64208860,5830,5830,5830,5830,0
20240307,191400,64208860,5830,5830,5830,5830,0
20240307,191300,64208860,5830,5830,5830,5830,0
20240307,191200,64208860,5830,5830,5830,5830,0
20240307,191100,64208860,5830,5830,5830,5830,0
20240307,191000,64208860,5830,5830,5830,5830,0
20240307,190900,64208860,5830,5830,5830,5830,0
20240307,190800,64208860,5830,5830,5830,5830,0
20240307,190700,64208860,5830,5830,5830,5830,0
20240307,190600,64208860,5830,5830,5830,5830,0
20240307,190500,64208860,5830,5830,5830,5830,0
20240307,190400,64208860,5830,5830,5830,5830,0
20240307,190300,64208860,5830,5830,5830,5830,0
20240307,190200,64208860,5830,5830,5830,5830,0
20240307,190100,64208860,5830,5830,5830,5830,0
20240307,190000,64208860,5830,5830,5830,5830,0
20240307,185900,64208860,5830,5830,5830,5830,0
20240307,185800,64208860,5830,5830,5830,5830,0
20240307,185700,64208860,5830,5830,5830,5830,0
20240307,185600,64208860,5830,5830,5830,5830,0
20240307,185500,64208860,5830,5830,5830,5830,0
20240307,185400,64208860,5830,5830,5830,5830,0
20240307,185300,64208860,5830,5830,5830,5830,0
20240307,185200,64208860,5830,5830,5830,5830,1000
20240307,185100,64208860,5830,5830,5830,5830,0
20240307,185000,64208860,5830,5830,5830,5830,0
20240307,184900,64208860,5830,5830,5830,5830,0
20240307,184800,64208860,5830,5830,5830,5830,0
20240307,184700,64208860,5830,5830,5830,5830,0
20240307,184600,64208860,5830,5830,5830,5830,0
20240307,184500,64208860,5830,5830,5830,5830,0
20240307,184400,64208860,5830,5830,5830,5830,0
20240307,184300,64208860,5830,5830,5830,5830,0
20240307,184200,64208860,5830,5830,5830,5830,0
20240307,184100,64208860,5830,5830,5830,5830,0
20240307,184000,64208860,5830,5830,5830,5830,0
20240307,183900,64208860,5830,5830,5830,5830,0
20240307,183800,64208860,5830,5830,5830,5830,0
20240307,183700,64208860,5830,5830,5830,5830,0
20240307,183600,64208860,5830,5830,5830,5830,0
20240307,183500,64208860,5830,5830,5830,5830,0
20240307,183400,64208860,5830,5830,5830,5830,0
20240307,183300,64208860,5830,5830,5830,5830,0
20240307,183200,64208860,5830,5830,5830,5830,0
20240307,183100,64208860,5830,5830,5830,5830,0
20240307,183000,64208860,5830,5830,5830,5830,0
20240307,182900,64208860,5830,5830,5830,5830,0
20240307,182800,64208860,5830,5830,5830,5830,0
20240307,182700,64208860,5830,5830,5830,5830,0
20240307,182600,64208860,5830,5830,5830,5830,0
20240307,182500,64208860,5830,5830,5830,5830,0
20240307,182400,64208860,5830,5830,5830,5830,0
20240307,182300,64208860,5830,5830,5830,5830,0
20240307,182200,64208860,5830,5830,5830,5830,1000
20240307,182100,64208860,5830,5830,5830,5830,0
20240307,182000,64208860,5830,5830,5830,5830,0
20240307,181900,64208860,5830,5830,5830,5830,0
20240307,181800,64208860,5830,5830,5830,5830,0
20240307,181700,64208860,5830,5830,5830,5830,0
20240307,181600,64208860,5830,5830,5830,5830,0
20240307,181500,64208860,5830,5830,5830,5830,0
20240307,181400,64208860,5830,5830,5830,5830,0
20240307,181300,64208860,5830,5830,5830,5830,0
20240307,181200,64208860,5830,5830,5830,5830,0
20240307,181100,64208860,5830,5830,5830,5830,0
20240307,181000,64208860,5830,5830,5830,5830,0
20240307,180900,64208860,5830,5830,5830,5830,0
20240307,180800,64208860,5830,5830,5830,5830,0
20240307,180700,64208860,5830,5830,5830,5830,0
20240307,180600,64208860,5830,5830,5830,5830,0
20240307,180500,64208860,5830,5830,5830,5830,0
20240307,180400,64208860,5830,5830,5830,5830,0
20240307,180300,64208860,5830,5830,5830,5830,0
20240307,180200,64208860,5830,5830,5830,5830,0
20240307,180100,64208860,5830,5830,5830,5830,0
20240307,180000,64208860,5830,5830,5830,5830,0
20240307,175900,64208860,5830,5830,5830,5830,0
20240307,175800,64208860,5830,5830,5830,5830,0
20240307,175700,64208860,5830,5830,5830,5830,0
20240307,175600,64208860,5830,5830,5830,5830,0
20240307,175500,64208860,5830,5830,5830,5830,0
20240307,175400,64208860,5830,5830,5830,5830,0
20240307,175300,64208860,5830,5830,5830,5830,0
20240307,175200,64208860,5830,5830,5830,5830,1000
20240307,175100,64208860,5830,5830,5830,5830,0
20240307,175000,64208860,5830,5830,5830,5830,0
20240307,174900,64208860,5830,5830,5830,5830,0
20240307,174800,64208860,5830,5830,5830,5830,0
20240307,174700,64208860,5830,5830,5830,5830,0
20240307,174600,64208860,5830,5830,5830,5830,0
20240307,174500,64208860,5830,5830,5830,5830,0
20240307,174400,64208860,5830,5830,5830,5830,0
20240307,174300,64208860,5830,5830,5830,5830,0
20240307,174200,64208860,5830,5830,5830,5830,0
20240307,174100,64208860,5830,5830,5830,5830,0
20240307,174000,64208860,5830,5830,5830,5830,0
20240307,173900,64208860,5830,5830,5830,5830,0
20240307,173800,64208860,5830,5830,5830,5830,0
20240307,173700,64208860,5830,5830,5830,5830,0
20240307,173600,64208860,5830,5830,5830,5830,0
20240307,173500,64208860,5830,5830,5830,5830,0
20240307,173400,64208860,5830,5830,5830,5830,0
20240307,173300,64208860,5830,5830,5830,5830,0
20240307,173200,64208860,5830,5830,5830,5830,0
20240307,173100,64208860,5830,5830,5830,5830,0
20240307,173000,64208860,5830,5830,5830,5830,0
20240307,172900,64208860,5830,5830,5830,5830,0
20240307,172800,64208860,5830,5830,5830,5830,0
20240307,172700,64208860,5830,5830,5830,5830,0
20240307,172600,64208860,5830,5830,5830,5830,0
20240307,172500,64208860,5830,5830,5830,5830,0
20240307,172400,64208860,5830,5830,5830,5830,0
20240307,172300,64208860,5830,5830,5830,5830,0
20240307,172200,64208860,5830,5830,5830,5830,1000
20240307,172100,64208860,5830,5830,5830,5830,0
20240307,172000,64208860,5830,5830,5830,5830,0
20240307,171900,64208860,5830,5830,5830,5830,0
20240307,171800,64208860,5830,5830,5830,5830,0
20240307,171700,64208860,5830,5830,5830,5830,0
20240307,171600,64208860,5830,5830,5830,5830,0
20240307,171500,64208860,5830,5830,5830,5830,0
20240307,171400,64208860,5830,5830,5830,5830,0
20240307,171300,64208860,5830,5830,5830,5830,0
20240307,171200,64208860,5830,5830,5830,5830,0
20240307,171100,64208860,5830,5830,5830,5830,0
20240307,171000,64208860,5830,5830,5830,5830,0
20240307,170900,64208860,5830,5830,5830,5830,0
20240307,170800,64208860,5830,5830,5830,5830,0
20240307,170700,64208860,5830,5830,5830,5830,0
20240307,170600,64208860,5830,5830,5830,5830,0
20240307,170500,64208860,5830,5830,5830,5830,0
20240307,170400,64208860,5830,5830,5830,5830,0
20240307,170300,64208860,5830,5830,5830,5830,0
20240307,170200,64208860,5830,5830,5830,5830,0
20240307,170100,64208860,5830,5830,5830,5830,0
20240307,170000,64208860,5830,5830,5830,5830,0
20240307,165900,64208860,5830,5830,5830,5830,0
20240307,165800,64208860,5830,5830,5830,5830,0
20240307,165700,64208860,5830,5830,5830,5830,0
20240307,165600,64208860,5830,5830,5830,5830,0
20240307,165500,64208860,5830,5830,5830,5830,0
20240307,165400,64208860,5830,5830,5830,5830,0
20240307,165300,64208860,5830,5830,5830,5830,0
20240307,165200,64208860,5830,5830,5830,5830,1000
20240307,165100,64208860,5830,5830,5830,5830,0
20240307,165000,64208860,5830,5830,5830,5830,0
20240307,164900,64208860,5830,5830,5830,5830,0
20240307,164800,64208860,5830,5830,5830,5830,0
20240307,164700,64208860,5830,5830,5830,5830,0
20240307,164600,64208860,5830,5830,5830,5830,0
20240307,164500,64208860,5830,5830,5830,5830,0
20240307,164400,64208860,5830,5830,5830,5830,0
20240307,164300,64208860,5830,5830,5830,5830,0
20240307,164200,64208860,5830,5830,5830,5830,0
20240307,164100,64208860,5830,5830,5830,5830,0
20240307,164000,64208860,5830,5830,5830,5830,0
20240307,163900,64208860,5830,5830,5830,5830,0
20240307,163800,64208860,5830,5830,5830,5830,0
20240307,163700,64208860,5830,5830,5830,5830,0
20240307,163600,64208860,5830,5830,5830,5830,0
20240307,163500,64208860,5830,5830,5830,5830,0
20240307,163400,64208860,5830,5830,5830,5830,0
20240307,163300,64208860,5830,5830,5830,5830,0
20240307,163200,64208860,5830,5830,5830,5830,0
20240307,163100,64208860,5830,5830,5830,5830,0
20240307,163000,64208860,5830,5830,5830,5830,0
20240307,162900,64208860,5830,5830,5830,5830,0
20240307,162800,64208860,5830,5830,5830,5830,0
20240307,162700,64208860,5830,5830,5830,5830,0
20240307,162600,64208860,5830,5830,5830,5830,0
20240307,162500,64208860,5830,5830,5830,5830,0
20240307,162400,64208860,5830,5830,5830,5830,0
20240307,162300,64208860,5830,5830,5830,5830,0
20240307,162200,64208860,5830,5830,5830,5830,1000
20240307,162100,64208860,5830,5830,5830,5830,0
20240307,162000,64208860,5830,5830,5830,5830,0
20240307,161900,64208860,5830,5830,5830,5830,0
20240307,161800,64208860,5830,5830,5830,5830,0
20240307,161700,64208860,5830,5830,5830,5830,0
20240307,161600,64208860,5830,5830,5830,5830,0
20240307,161500,64208860,5830,5830,5830,5830,0
20240307,161400,64208860,5830,5830,5830,5830,0
20240307,161300,64208860,5830,5830,5830,5830,0
20240307,161200,64208860,5830,5830,5830,5830,0
20240307,161100,64208860,5830,5830,5830,5830,0
20240307,161000,64208860,5830,5830,5830,5830,0
20240307,160900,64208860,5830,5830,5830,5830,0
20240307,160800,64208860,5830,5830,5830,5830,0
20240307,160700,64208860,5830,5830,5830,5830,0
20240307,160600,64208860,5830,5830,5830,5830,0
20240307,160500,64208860,5830,5830,5830,5830,0
20240307,160400,64208860,5830,5830,5830,5830,0
20240307,160300,64208860,5830,5830,5830,5830,0
20240307,160200,64208860,5830,5830,5830,5830,0
20240307,160100,64208860,5830,5830,5830,5830,0
20240307,160000,64208860,5830,5830,5830,5830,0
20240307,155900,64208860,5830,5830,5830,5830,0
20240307,155800,64208860,5830,5830,5830,5830,0
20240307,155700,64208860,5830,5830,5830,5830,0
20240307,155600,64208860,5830,5830,5830,5830,0
20240307,155500,64208860,5830,5830,5830,5830,0
20240307,155400,64208860,5830,5830,5830,5830,0
20240307,155300,64208860,5830,5830,5830,5830,0
20240307,155200,64208860,5830,5830,5830,5830,1000
20240307,155100,64208860,5830,5830,5830,5830,0
20240307,155000,64208860,5830,5830,5830,5830,0
20240307,154900,64208860,5830,5830,5830,5830,0
20240307,154800,64208860,5830,5830,5830,5830,0
20240307,154700,64208860,5830,5830,5830,5830,0
20240307,154600,64208860,5830,5830,5830,5830,0
20240307,154500,64208860,5830,5830,5830,5830,0
20240307,154400,64208860,5830,5830,5830,5830,0
20240307,154300,64208860,5830,5830,5830,5830,0
20240307,154200,64208860,5830,5830,5830,5830,0
20240307,154100,64208860,5830,5830,5830,5830,0
20240307,154000,64208860,5830,5830,5830,5830,0
20240307,153900,64208860,5830,5830,5830,5830,0
20240307,153800,64208860,5830,5830,5830,5830,0
20240307,153700,64208860,5830,5830,5830,5830,0
20240307,153600,64208860,5830,5830,5830,5830,0
20240307,153500,64208860,5830,5830,5830,5830,0
20240307,153400,64208860,5830,5830,5830,5830,0
20240307,153300,64208860,5830,5830,5830,5830,0
20240307,153200,64208860,5830,5830,5830,5830,0
20240307,153100,64208860,5830,5830,5830,5830,0
20240307,153000,64208860,5830,5830,5830,5830,1000
20240307,152900,58378860,5820,5820,5820,5820,0
20240307,152800,58378860,5820,5820,5820,5820,0
20240307,152700,58378860,5820,5820,5820,5820,0
20240307,152600,58378860,5820,5820,5820,5820,0
20240307,152500,58378860,5820,5820,5820,5820,0
20240307,152400,58378860,5820,5820,5820,5820,0
20240307,152300,58378860,5820,5820,5820,5820,0
20240307,152200,58378860,5820,5820,5820,5820,0
20240307,152100,58378860,5820,5820,5820,5820,0
20240307,152000,58378860,5820,5820,5820,5820,0
20240307,151900,58378860,5820,5800,5830,5780,333
20240307,151800,56441940,5820,5810,5820,5810,2
20240307,151700,56430310,5820,5780,5820,5780,101
20240307,151600,55846460,5780,5780,5780,5780,335
20240307,151500,53910160,5780,5780,5780,5780,50
20240307,151400,53621160,5780,5780,5780,5780,0
20240307,151300,53621160,5780,5740,5780,5740,10
20240307,151200,53563720,5780,5780,5780,5780,0
20240307,151100,53563720,5780,5780,5780,5780,0
20240307,151000,53563720,5780,5760,5790,5740,34
20240307,150900,53368020,5770,5810,5830,5610,3243
20240307,150800,34835650,5830,5830,5830,5830,0
20240307,150700,34835650,5830,5830,5830,5830,0
20240307,150600,34835650,5830,5830,5830,5830,0
20240307,150500,34835650,5830,5830,5830,5830,0
20240307,150400,34835650,5830,5830,5830,5830,0
20240307,150300,34835650,5830,5830,5830,5830,0
20240307,150200,34835650,5830,5830,5830,5830,0
20240307,150100,34835650,5830,5830,5830,5830,0
20240307,150000,34835650,5830,5830,5830,5830,0
20240307,145900,34835650,5830,5830,5830,5830,0
20240307,145800,34835650,5830,5830,5830,5830,0
20240307,145700,34835650,5830,5830,5830,5830,0
20240307,145600,34835650,5830,5830,5830,5830,0
20240307,145500,34835650,5830,5830,5830,5830,1
20240307,145400,34829820,5820,5820,5820,5820,3
20240307,145300,34812360,5830,5830,5830,5830,0
20240307,145200,34812360,5830,5830,5830,5830,0
20240307,145100,34812360,5830,5830,5830,5830,0
20240307,145000,34812360,5830,5830,5830,5830,0
20240307,144900,34812360,5830,5830,5830,5830,0
20240307,144800,34812360,5830,5830,5830,5830,0
20240307,144700,34812360,5830,5830,5830,5830,0
20240307,144600,34812360,5830,5830,5830,5820,7
20240307,144500,34771590,5820,5820,5820,5820,3
20240307,144400,34754130,5830,5830,5830,5830,0
20240307,144300,34754130,5830,5820,5830,5820,2
20240307,144200,34742480,5820,5820,5820,5820,3
20240307,144100,34725020,5830,5830,5830,5830,1
20240307,144000,34719190,5820,5820,5820,5820,0
20240307,143900,34719190,5820,5820,5820,5820,6
20240307,143800,34684270,5830,5830,5830,5830,0
20240307,143700,34684270,5830,5830,5830,5830,0
20240307,143600,34684270,5830,5830,5830,5830,0
20240307,143500,34684270,5830,5830,5830,5830,0
20240307,143400,34684270,5830,5830,5830,5830,0
20240307,143300,34684270,5830,5830,5830,5830,0
20240307,143200,34684270,5830,5830,5830,5830,30
20240307,143100,34509370,5830,5830,5830,5830,0
20240307,143000,34509370,5830,5830,5830,5830,0
20240307,142900,34509370,5830,5810,5830,5810,5
20240307,142800,34480290,5830,5830,5830,5830,0
20240307,142700,34480290,5830,5830,5830,5830,0
20240307,142600,34480290,5830,5830,5830,5830,0
20240307,142500,34480290,5830,5830,5830,5810,6
20240307,142400,34445360,5820,5820,5820,5820,358
20240307,142300,32361800,5830,5830,5830,5830,0
20240307,142200,32361800,5830,5830,5830,5830,0
20240307,142100,32361800,5830,5830,5830,5830,0
20240307,142000,32361800,5830,5830,5830,5830,0
20240307,141900,32361800,5830,5830,5830,5830,0
20240307,141800,32361800,5830,5830,5830,5830,0
20240307,141700,32361800,5830,5830,5830,5830,1
20240307,141600,32355970,5820,5820,5820,5820,155
20240307,141500,31453870,5820,5810,5820,5810,487
20240307,141400,28620860,5810,5810,5810,5810,0
20240307,141300,28620860,5810,5810,5810,5810,0
20240307,141200,28620860,5810,5810,5810,5810,0
20240307,141100,28620860,5810,5810,5810,5810,0
20240307,141000,28620860,5810,5800,5810,5800,40
20240307,140900,28388840,5800,5800,5800,5800,0
20240307,140800,28388840,5800,5800,5800,5800,0
20240307,140700,28388840,5800,5800,5800,5800,0
20240307,140600,28388840,5800,5800,5800,5800,0
20240307,140500,28388840,5800,5800,5800,5800,0
20240307,140400,28388840,5800,5800,5800,5800,1
20240307,140300,28383040,5790,5760,5800,5760,28
20240307,140200,28221620,5760,5800,5800,5760,307
20240307,140100,26450520,5810,5810,5810,5810,0
20240307,140000,26450520,5810,5810,5810,5810,0
20240307,135900,26450520,5810,5810,5810,5810,0
20240307,135800,26450520,5810,5810,5810,5810,100
20240307,135700,25869520,5810,5810,5810,5810,0
20240307,135600,25869520,5810,5810,5810,5810,0
20240307,135500,25869520,5810,5810,5810,5810,0
20240307,135400,25869520,5810,5810,5810,5810,0
20240307,135300,25869520,5810,5810,5810,5810,0
20240307,135200,25869520,5810,5810,5810,5810,0
20240307,135100,25869520,5810,5810,5810,5810,0
20240307,135000,25869520,5810,5810,5810,5810,0
20240307,134900,25869520,5810,5810,5810,5810,0
20240307,134800,25869520,5810,5810,5810,5810,0
20240307,134700,25869520,5810,5810,5810,5810,0
20240307,134600,25869520,5810,5810,5810,5810,0
20240307,134500,25869520,5810,5810,5810,5810,1
20240307,134400,25863710,5820,5820,5820,5820,0
20240307,134300,25863710,5820,5820,5820,5820,0
20240307,134200,25863710,5820,5820,5820,5810,45
20240307,134100,25602240,5810,5810,5810,5810,3
20240307,134000,25584810,5820,5820,5820,5820,0
20240307,133900,25584810,5820,5820,5820,5820,0
20240307,133800,25584810,5820,5820,5820,5820,0
20240307,133700,25584810,5820,5820,5820,5820,0
20240307,133600,25584810,5820,5820,5820,5820,0
20240307,133500,25584810,5820,5810,5820,5810,154
20240307,133400,24689070,5810,5810,5810,5810,0
20240307,133300,24689070,5810,5810,5810,5810,1
20240307,133200,24683260,5800,5800,5800,5800,33
20240307,133100,24491860,5800,5800,5800,5800,0
20240307,133000,24491860,5800,5800,5800,5800,0
20240307,132900,24491860,5800,5800,5800,5800,0
20240307,132800,24491860,5800,5800,5800,5800,0
20240307,132700,24491860,5800,5800,5800,5800,0
20240307,132600,24491860,5800,5800,5800,5800,0
20240307,132500,24491860,5800,5800,5800,5800,0
20240307,132400,24491860,5800,5800,5800,5800,0
20240307,132300,24491860,5800,5800,5800,5800,0
20240307,132200,24491860,5800,5800,5800,5800,0
20240307,132100,24491860,5800,5800,5800,5800,0
20240307,132000,24491860,5800,5800,5800,5800,0
20240307,131900,24491860,5800,5800,5800,5800,0
20240307,131800,24491860,5800,5800,5800,5800,0
20240307,131700,24491860,5800,5800,5800,5800,0
20240307,131600,24491860,5800,5800,5800,5800,0
20240307,131500,24491860,5800,5760,5800,5760,35
20240307,131400,24290220,5810,5810,5810,5810,0
20240307,131300,24290220,5810,5810,5810,5810,0
20240307,131200,24290220,5810,5810,5810,5810,0
20240307,131100,24290220,5810,5810,5810,5810,0
20240307,131000,24290220,5810,5800,5810,5800,2
20240307,130900,24278610,5820,5810,5820,5810,2
20240307,130800,24266980,5820,5760,5820,5760,650
20240307,130700,20514660,5760,5760,5760,5760,0
20240307,130600,20514660,5760,5760,5760,5760,0
20240307,130500,20514660,5760,5760,5760,5760,0
20240307,130400,20514660,5760,5760,5760,5760,0
20240307,130300,20514660,5760,5760,5760,5760,0
20240307,130200,20514660,5760,5760,5760,5760,5
20240307,130100,20485860,5750,5760,5760,5750,4
20240307,130000,20462840,5750,5760,5760,5750,140
20240307,125900,19657820,5750,5760,5760,5750,23
20240307,125800,19525550,5750,5750,5750,5750,1
20240307,125700,19519800,5760,5760,5760,5760,25
20240307,125600,19375800,5760,5760,5760,5760,0
20240307,125500,19375800,5760,5760,5760,5760,0
20240307,125400,19375800,5760,5760,5760,5760,0
20240307,125300,19375800,5760,5760,5760,5760,3
20240307,125200,19358520,5770,5770,5770,5770,0
20240307,125100,19358520,5770,5770,5770,5770,0
20240307,125000,19358520,5770,5770,5770,5770,0
20240307,124900,19358520,5770,5770,5770,5770,0
20240307,124800,19358520,5770,5770,5770,5770,0
20240307,124700,19358520,5770,5770,5770,5770,0
20240307,124600,19358520,5770,5770,5770,5770,0
20240307,124500,19358520,5770,5770,5770,5770,0
20240307,124400,19358520,5770,5770,5770,5770,0
20240307,124300,19358520,5770,5770,5770,5770,0
20240307,124200,19358520,5770,5770,5770,5770,0
20240307,124100,19358520,5770,5770,5770,5770,0
20240307,124000,19358520,5770,5770,5770,5770,0
20240307,123900,19358520,5770,5770,5770,5770,0
20240307,123800,19358520,5770,5770,5770,5770,0
20240307,123700,19358520,5770,5770,5770,5770,0
20240307,123600,19358520,5770,5770,5770,5770,0
20240307,123500,19358520,5770,5770,5770,5770,0
20240307,123400,19358520,5770,5770,5770,5770,0
20240307,123300,19358520,5770,5770,5770,5770,0
20240307,123200,19358520,5770,5770,5770,5770,0
20240307,123100,19358520,5770,5770,5770,5770,0
20240307,123000,19358520,5770,5770,5770,5770,0
20240307,122900,19358520,5770,5770,5770,5770,0
20240307,122800,19358520,5770,5770,5770,5770,0
20240307,122700,19358520,5770,5770,5770,5770,0
20240307,122600,19358520,5770,5770,5770,5770,0
20240307,122500,19358520,5770,5770,5770,5770,0
20240307,122400,19358520,5770,5770,5770,5770,0
20240307,122300,19358520,5770,5770,5770,5770,0
20240307,122200,19358520,5770,5770,5770,5770,0
20240307,122100,19358520,5770,5770,5770,5770,0
20240307,122000,19358520,5770,5770,5770,5770,0
20240307,121900,19358520,5770,5770,5770,5770,0
20240307,121800,19358520,5770,5770,5770,5770,0
20240307,121700,19358520,5770,5770,5770,5770,0
20240307,121600,19358520,5770,5810,5810,5730,1427
20240307,121500,11157130,5820,5820,5820,5820,0
20240307,121400,11157130,5820,5820,5820,5820,0
20240307,121300,11157130,5820,5820,5820,5820,0
20240307,121200,11157130,5820,5820,5820,5810,5
20240307,121100,11128060,5810,5810,5810,5810,0
20240307,121000,11128060,5810,5810,5810,5810,0
20240307,120900,11128060,5810,5810,5810,5810,0
20240307,120800,11128060,5810,5810,5810,5810,3
20240307,120700,11110630,5780,5780,5780,5780,0
20240307,120600,11110630,5780,5780,5780,5780,0
20240307,120500,11110630,5780,5780,5780,5780,0
20240307,120400,11110630,5780,5810,5810,5780,992
20240307,120300,5363920,5820,5820,5820,5820,0
20240307,120200,5363920,5820,5820,5820,5820,0
20240307,120100,5363920,5820,5820,5820,5820,0
20240307,120000,5363920,5820,5820,5820,5820,0
20240307,115900,5363920,5820,5820,5820,5820,0
20240307,115800,5363920,5820,5820,5820,5820,0
20240307,115700,5363920,5820,5820,5820,5820,0
20240307,115600,5363920,5820,5820,5820,5820,0
20240307,115500,5363920,5820,5820,5820,5820,0
20240307,115400,5363920,5820,5820,5820,5820,0
20240307,115300,5363920,5820,5820,5820,5820,0
20240307,115200,5363920,5820,5820,5820,5820,0
20240307,115100,5363920,5820,5820,5820,5820,4
20240307,115000,5340640,5820,5820,5820,5820,0
20240307,114900,5340640,5820,5820,5820,5820,0
20240307,114800,5340640,5820,5820,5820,5820,0
20240307,114700,5340640,5820,5820,5820,5820,0
20240307,114600,5340640,5820,5820,5820,5820,0
20240307,114500,5340640,5820,5820,5820,5820,0
20240307,114400,5340640,5820,5820,5820,5820,0
20240307,114300,5340640,5820,5820,5820,5820,0
20240307,114200,5340640,5820,5820,5820,5820,0
20240307,114100,5340640,5820,5820,5820,5820,0
20240307,114000,5340640,5820,5820,5820,5820,1
20240307,113900,5334820,5820,5820,5820,5820,0
20240307,113800,5334820,5820,5820,5820,5820,0
20240307,113700,5334820,5820,5820,5820,5820,0
20240307,113600,5334820,5820,5820,5820,5820,0
20240307,113500,5334820,5820,5820,5820,5820,0
20240307,113400,5334820,5820,5820,5820,5820,0
20240307,113300,5334820,5820,5820,5820,5820,0
20240307,113200,5334820,5820,5820,5820,5820,0
20240307,113100,5334820,5820,5820,5820,5820,0
20240307,113000,5334820,5820,5820,5820,5820,0
20240307,112900,5334820,5820,5820,5820,5820,0
20240307,112800,5334820,5820,5820,5820,5820,0
20240307,112700,5334820,5820,5820,5820,5820,0
20240307,112600,5334820,5820,5820,5820,5820,0
20240307,112500,5334820,5820,5820,5820,5820,20
20240307,112400,5218420,5820,5820,5820,5820,0
20240307,112300,5218420,5820,5820,5820,5820,0
20240307,112200,5218420,5820,5820,5820,5820,0
20240307,112100,5218420,5820,5820,5820,5820,0
20240307,112000,5218420,5820,5820,5820,5820,0
20240307,111900,5218420,5820,5820,5820,5820,0
20240307,111800,5218420,5820,5820,5820,5820,0
20240307,111700,5218420,5820,5820,5820,5820,0
20240307,111600,5218420,5820,5820,5820,5820,0
20240307,111500,5218420,5820,5820,5820,5820,0
20240307,111400,5218420,5820,5820,5820,5820,0
20240307,111300,5218420,5820,5820,5820,5820,0
20240307,111200,5218420,5820,5820,5820,5820,0
20240307,111100,5218420,5820,5820,5820,5820,0
20240307,111000,5218420,5820,5820,5820,5820,0
20240307,110900,5218420,5820,5820,5820,5820,0
20240307,110800,5218420,5820,5820,5820,5820,0
20240307,110700,5218420,5820,5820,5820,5820,0
20240307,110600,5218420,5820,5820,5820,5820,0
20240307,110500,5218420,5820,5820,5820,5820,0
20240307,110400,5218420,5820,5820,5820,5820,0
20240307,110300,5218420,5820,5820,5820,5820,0
20240307,110200,5218420,5820,5820,5820,5820,0
20240307,110100,5218420,5820,5820,5820,5820,0
20240307,110000,5218420,5820,5820,5820,5820,0
20240307,105900,5218420,5820,5820,5820,5820,0
20240307,105800,5218420,5820,5820,5820,5820,0
20240307,105700,5218420,5820,5820,5820,5820,0
20240307,105600,5218420,5820,5820,5820,5820,0
20240307,105500,5218420,5820,5820,5820,5820,0
20240307,105400,5218420,5820,5820,5820,5820,0
20240307,105300,5218420,5820,5820,5820,5820,0
20240307,105200,5218420,5820,5820,5820,5820,0
20240307,105100,5218420,5820,5820,5820,5820,0
20240307,105000,5218420,5820,5820,5820,5820,0
20240307,104900,5218420,5820,5820,5820,5820,0
20240307,104800,5218420,5820,5820,5820,5820,0
20240307,104700,5218420,5820,5820,5820,5820,0
20240307,104600,5218420,5820,5820,5820,5820,0
20240307,104500,5218420,5820,5820,5820,5820,0
20240307,104400,5218420,5820,5820,5820,5820,0
20240307,104300,5218420,5820,5820,5820,5820,0
20240307,104200,5218420,5820,5820,5820,5820,0
20240307,104100,5218420,5820,5820,5820,5820,0
20240307,104000,5218420,5820,5820,5820,5820,0
20240307,103900,5218420,5820,5810,5820,5810,18
20240307,103800,5113760,5800,5800,5800,5800,0
20240307,103700,5113760,5800,5800,5800,5800,42
20240307,103600,4870160,5790,5790,5790,5790,0
20240307,103500,4870160,5790,5790,5790,5790,0
20240307,103400,4870160,5790,5790,5790,5790,0
20240307,103300,4870160,5790,5790,5790,5790,0
20240307,103200,4870160,5790,5790,5790,5790,0
20240307,103100,4870160,5790,5790,5790,5790,0
20240307,103000,4870160,5790,5790,5790,5790,0
20240307,102900,4870160,5790,5790,5790,5790,1
20240307,102800,4864370,5800,5800,5800,5800,0
20240307,102700,4864370,5800,5800,5800,5800,198
20240307,102600,3715970,5800,5800,5800,5800,4
20240307,102500,3692770,5810,5810,5810,5810,0
20240307,102400,3692770,5810,5810,5810,5810,0
20240307,102300,3692770,5810,5810,5810,5810,0
20240307,102200,3692770,5810,5810,5810,5810,0
20240307,102100,3692770,5810,5810,5810,5810,0
20240307,102000,3692770,5810,5810,5810,5810,0
20240307,101900,3692770,5810,5810,5810,5810,0
20240307,101800,3692770,5810,5810,5810,5810,0
20240307,101700,3692770,5810,5810,5810,5810,0
20240307,101600,3692770,5810,5810,5810,5810,0
20240307,101500,3692770,5810,5810,5810,5810,0
20240307,101400,3692770,5810,5820,5820,5810,133
20240307,101300,2919370,5820,5820,5820,5820,0
20240307,101200,2919370,5820,5820,5820,5820,0
20240307,101100,2919370,5820,5820,5820,5820,0
20240307,101000,2919370,5820,5820,5820,5820,0
20240307,100900,2919370,5820,5820,5820,5820,0
20240307,100800,2919370,5820,5820,5820,5820,0
20240307,100700,2919370,5820,5820,5820,5820,0
20240307,100600,2919370,5820,5820,5820,5820,0
20240307,100500,2919370,5820,5820,5820,5820,0
20240307,100400,2919370,5820,5820,5820,5820,0
20240307,100300,2919370,5820,5820,5820,5820,0
20240307,100200,2919370,5820,5820,5820,5820,0
20240307,100100,2919370,5820,5820,5820,5820,0
20240307,100000,2919370,5820,5820,5820,5820,0
20240307,095900,2919370,5820,5820,5820,5820,0
20240307,095800,2919370,5820,5820,5820,5820,0
20240307,095700,2919370,5820,5820,5820,5820,0
20240307,095600,2919370,5820,5820,5820,5820,0
20240307,095500,2919370,5820,5820,5820,5820,0
20240307,095400,2919370,5820,5820,5820,5820,0
20240307,095300,2919370,5820,5820,5820,5820,0
20240307,095200,2919370,5820,5820,5820,5820,0
20240307,095100,2919370,5820,5820,5820,5820,0
20240307,095000,2919370,5820,5820,5820,5820,0
20240307,094900,2919370,5820,5820,5820,5820,0
20240307,094800,2919370,5820,5820,5820,5820,0
20240307,094700,2919370,5820,5820,5820,5820,1
20240307,094600,2913550,5820,5820,5820,5820,2
20240307,094500,2901910,5830,5830,5830,5830,0
20240307,094400,2901910,5830,5830,5830,5830,0
20240307,094300,2901910,5830,5830,5830,5830,0
20240307,094200,2901910,5830,5830,5830,5830,0
20240307,094100,2901910,5830,5830,5830,5830,0
20240307,094000,2901910,5830,5830,5830,5830,1
20240307,093900,2896080,5830,5830,5830,5830,0
20240307,093800,2896080,5830,5830,5830,5830,0
20240307,093700,2896080,5830,5830,5830,5830,45
20240307,093600,2633730,5820,5820,5820,5820,0
20240307,093500,2633730,5820,5820,5820,5820,0
20240307,093400,2633730,5820,5820,5820,5820,0
20240307,093300,2633730,5820,5820,5820,5820,0
20240307,093200,2633730,5820,5820,5820,5820,0
20240307,093100,2633730,5820,5820,5820,5820,0
20240307,093000,2633730,5820,5820,5820,5820,0
20240307,092900,2633730,5820,5820,5820,5820,0
20240307,092800,2633730,5820,5820,5820,5820,0
20240307,092700,2633730,5820,5820,5820,5820,0
20240307,092600,2633730,5820,5820,5820,5820,0
20240307,092500,2633730,5820,5820,5820,5820,0
20240307,092400,2633730,5820,5820,5820,5820,0
20240307,092300,2633730,5820,5820,5820,5820,0
20240307,092200,2633730,5820,5820,5820,5820,0
20240307,092100,2633730,5820,5820,5820,5820,0
20240307,092000,2633730,5820,5820,5820,5820,0
20240307,091900,2633730,5820,5820,5820,5820,0
20240307,091800,2633730,5820,5820,5820,5820,13
20240307,091700,2558070,5810,5810,5810,5810,0
20240307,091600,2558070,5810,5810,5810,5810,3
20240307,091500,2540640,5820,5820,5820,5820,47
20240307,091400,2267100,5820,5820,5820,5820,0
20240307,091300,2267100,5820,5830,5830,5820,128
20240307,091200,1521060,5830,5830,5830,5830,0
20240307,091100,1521060,5830,5830,5830,5830,0
20240307,091000,1521060,5830,5830,5830,5830,0
20240307,090900,1521060,5830,5830,5830,5830,0
20240307,090800,1521060,5830,5830,5830,5830,0
20240307,090700,1521060,5830,5830,5830,5830,0
20240307,090600,1521060,5830,5830,5830,5830,13
20240307,090500,1445270,5800,5840,5840,5780,235
20240307,090400,81660,5840,5840,5840,5840,0
20240307,090300,81660,5840,5840,5840,5840,9
20240307,090200,29100,5810,5810,5810,5810,3
20240307,090100,11670,5840,5840,5840,5840,0
20240307,090000,11670,5840,5830,5840,5830,2