KissMeData/039340/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,192100,105375680,5710,5710,5710,5710,2851
20240308,192000,105375680,5710,5710,5710,5710,0
20240308,191900,105375680,5710,5710,5710,5710,0
20240308,191800,105375680,5710,5710,5710,5710,0
20240308,191700,105375680,5710,5710,5710,5710,0
20240308,191600,105375680,5710,5710,5710,5710,0
20240308,191500,105375680,5710,5710,5710,5710,0
20240308,191400,105375680,5710,5710,5710,5710,0
20240308,191300,105375680,5710,5710,5710,5710,0
20240308,191200,105375680,5710,5710,5710,5710,0
20240308,191100,105375680,5710,5710,5710,5710,0
20240308,191000,105375680,5710,5710,5710,5710,0
20240308,190900,105375680,5710,5710,5710,5710,0
20240308,190800,105375680,5710,5710,5710,5710,0
20240308,190700,105375680,5710,5710,5710,5710,0
20240308,190600,105375680,5710,5710,5710,5710,0
20240308,190500,105375680,5710,5710,5710,5710,0
20240308,190400,105375680,5710,5710,5710,5710,0
20240308,190300,105375680,5710,5710,5710,5710,0
20240308,190200,105375680,5710,5710,5710,5710,0
20240308,190100,105375680,5710,5710,5710,5710,0
20240308,190000,105375680,5710,5710,5710,5710,0
20240308,185900,105375680,5710,5710,5710,5710,0
20240308,185800,105375680,5710,5710,5710,5710,0
20240308,185700,105375680,5710,5710,5710,5710,0
20240308,185600,105375680,5710,5710,5710,5710,0
20240308,185500,105375680,5710,5710,5710,5710,0
20240308,185400,105375680,5710,5710,5710,5710,0
20240308,185300,105375680,5710,5710,5710,5710,0
20240308,185200,105375680,5710,5710,5710,5710,0
20240308,185100,105375680,5710,5710,5710,5710,2851
20240308,185000,105375680,5710,5710,5710,5710,0
20240308,184900,105375680,5710,5710,5710,5710,0
20240308,184800,105375680,5710,5710,5710,5710,0
20240308,184700,105375680,5710,5710,5710,5710,0
20240308,184600,105375680,5710,5710,5710,5710,0
20240308,184500,105375680,5710,5710,5710,5710,0
20240308,184400,105375680,5710,5710,5710,5710,0
20240308,184300,105375680,5710,5710,5710,5710,0
20240308,184200,105375680,5710,5710,5710,5710,0
20240308,184100,105375680,5710,5710,5710,5710,0
20240308,184000,105375680,5710,5710,5710,5710,0
20240308,183900,105375680,5710,5710,5710,5710,0
20240308,183800,105375680,5710,5710,5710,5710,0
20240308,183700,105375680,5710,5710,5710,5710,0
20240308,183600,105375680,5710,5710,5710,5710,0
20240308,183500,105375680,5710,5710,5710,5710,0
20240308,183400,105375680,5710,5710,5710,5710,0
20240308,183300,105375680,5710,5710,5710,5710,0
20240308,183200,105375680,5710,5710,5710,5710,0
20240308,183100,105375680,5710,5710,5710,5710,0
20240308,183000,105375680,5710,5710,5710,5710,0
20240308,182900,105375680,5710,5710,5710,5710,0
20240308,182800,105375680,5710,5710,5710,5710,0
20240308,182700,105375680,5710,5710,5710,5710,0
20240308,182600,105375680,5710,5710,5710,5710,0
20240308,182500,105375680,5710,5710,5710,5710,0
20240308,182400,105375680,5710,5710,5710,5710,0
20240308,182300,105375680,5710,5710,5710,5710,0
20240308,182200,105375680,5710,5710,5710,5710,0
20240308,182100,105375680,5710,5710,5710,5710,2851
20240308,182000,105375680,5710,5710,5710,5710,0
20240308,181900,105375680,5710,5710,5710,5710,0
20240308,181800,105375680,5710,5710,5710,5710,0
20240308,181700,105375680,5710,5710,5710,5710,0
20240308,181600,105375680,5710,5710,5710,5710,0
20240308,181500,105375680,5710,5710,5710,5710,0
20240308,181400,105375680,5710,5710,5710,5710,0
20240308,181300,105375680,5710,5710,5710,5710,0
20240308,181200,105375680,5710,5710,5710,5710,0
20240308,181100,105375680,5710,5710,5710,5710,0
20240308,181000,105375680,5710,5710,5710,5710,0
20240308,180900,105375680,5710,5710,5710,5710,0
20240308,180800,105375680,5710,5710,5710,5710,0
20240308,180700,105375680,5710,5710,5710,5710,0
20240308,180600,105375680,5710,5710,5710,5710,0
20240308,180500,105375680,5710,5710,5710,5710,0
20240308,180400,105375680,5710,5710,5710,5710,0
20240308,180300,105375680,5710,5710,5710,5710,0
20240308,180200,105375680,5710,5710,5710,5710,0
20240308,180100,105375680,5710,5710,5710,5710,0
20240308,180000,105375680,5710,5710,5710,5710,0
20240308,175900,105375680,5710,5710,5710,5710,0
20240308,175800,105375680,5710,5710,5710,5710,0
20240308,175700,105375680,5710,5710,5710,5710,0
20240308,175600,105375680,5710,5710,5710,5710,0
20240308,175500,105375680,5710,5710,5710,5710,0
20240308,175400,105375680,5710,5710,5710,5710,0
20240308,175300,105375680,5710,5710,5710,5710,0
20240308,175200,105375680,5710,5710,5710,5710,0
20240308,175100,105375680,5710,5710,5710,5710,2851
20240308,175000,105375680,5710,5710,5710,5710,0
20240308,174900,105375680,5710,5710,5710,5710,0
20240308,174800,105375680,5710,5710,5710,5710,0
20240308,174700,105375680,5710,5710,5710,5710,0
20240308,174600,105375680,5710,5710,5710,5710,0
20240308,174500,105375680,5710,5710,5710,5710,0
20240308,174400,105375680,5710,5710,5710,5710,0
20240308,174300,105375680,5710,5710,5710,5710,0
20240308,174200,105375680,5710,5710,5710,5710,0
20240308,174100,105375680,5710,5710,5710,5710,0
20240308,174000,105375680,5710,5710,5710,5710,0
20240308,173900,105375680,5710,5710,5710,5710,0
20240308,173800,105375680,5710,5710,5710,5710,0
20240308,173700,105375680,5710,5710,5710,5710,0
20240308,173600,105375680,5710,5710,5710,5710,0
20240308,173500,105375680,5710,5710,5710,5710,0
20240308,173400,105375680,5710,5710,5710,5710,0
20240308,173300,105375680,5710,5710,5710,5710,0
20240308,173200,105375680,5710,5710,5710,5710,0
20240308,173100,105375680,5710,5710,5710,5710,0
20240308,173000,105375680,5710,5710,5710,5710,0
20240308,172900,105375680,5710,5710,5710,5710,0
20240308,172800,105375680,5710,5710,5710,5710,0
20240308,172700,105375680,5710,5710,5710,5710,0
20240308,172600,105375680,5710,5710,5710,5710,0
20240308,172500,105375680,5710,5710,5710,5710,0
20240308,172400,105375680,5710,5710,5710,5710,0
20240308,172300,105375680,5710,5710,5710,5710,0
20240308,172200,105375680,5710,5710,5710,5710,0
20240308,172100,105375680,5710,5710,5710,5710,2851
20240308,172000,105375680,5710,5710,5710,5710,0
20240308,171900,105375680,5710,5710,5710,5710,0
20240308,171800,105375680,5710,5710,5710,5710,0
20240308,171700,105375680,5710,5710,5710,5710,0
20240308,171600,105375680,5710,5710,5710,5710,0
20240308,171500,105375680,5710,5710,5710,5710,0
20240308,171400,105375680,5710,5710,5710,5710,0
20240308,171300,105375680,5710,5710,5710,5710,0
20240308,171200,105375680,5710,5710,5710,5710,0
20240308,171100,105375680,5710,5710,5710,5710,0
20240308,171000,105375680,5710,5710,5710,5710,0
20240308,170900,105375680,5710,5710,5710,5710,0
20240308,170800,105375680,5710,5710,5710,5710,0
20240308,170700,105375680,5710,5710,5710,5710,0
20240308,170600,105375680,5710,5710,5710,5710,0
20240308,170500,105375680,5710,5710,5710,5710,0
20240308,170400,105375680,5710,5710,5710,5710,0
20240308,170300,105375680,5710,5710,5710,5710,0
20240308,170200,105375680,5710,5710,5710,5710,0
20240308,170100,105375680,5710,5710,5710,5710,0
20240308,170000,105375680,5710,5710,5710,5710,0
20240308,165900,105375680,5710,5710,5710,5710,0
20240308,165800,105375680,5710,5710,5710,5710,0
20240308,165700,105375680,5710,5710,5710,5710,0
20240308,165600,105375680,5710,5710,5710,5710,0
20240308,165500,105375680,5710,5710,5710,5710,0
20240308,165400,105375680,5710,5710,5710,5710,0
20240308,165300,105375680,5710,5710,5710,5710,0
20240308,165200,105375680,5710,5710,5710,5710,0
20240308,165100,105375680,5710,5710,5710,5710,2851
20240308,165000,105375680,5710,5710,5710,5710,0
20240308,164900,105375680,5710,5710,5710,5710,0
20240308,164800,105375680,5710,5710,5710,5710,0
20240308,164700,105375680,5710,5710,5710,5710,0
20240308,164600,105375680,5710,5710,5710,5710,0
20240308,164500,105375680,5710,5710,5710,5710,0
20240308,164400,105375680,5710,5710,5710,5710,0
20240308,164300,105375680,5710,5710,5710,5710,0
20240308,164200,105375680,5710,5710,5710,5710,0
20240308,164100,105375680,5710,5710,5710,5710,0
20240308,164000,105375680,5710,5710,5710,5710,0
20240308,163900,105375680,5710,5710,5710,5710,0
20240308,163800,105375680,5710,5710,5710,5710,0
20240308,163700,105375680,5710,5710,5710,5710,0
20240308,163600,105375680,5710,5710,5710,5710,0
20240308,163500,105375680,5710,5710,5710,5710,0
20240308,163400,105375680,5710,5710,5710,5710,0
20240308,163300,105375680,5710,5710,5710,5710,0
20240308,163200,105375680,5710,5710,5710,5710,0
20240308,163100,105375680,5710,5710,5710,5710,0
20240308,163000,105375680,5710,5710,5710,5710,0
20240308,162900,105375680,5710,5710,5710,5710,0
20240308,162800,105375680,5710,5710,5710,5710,0
20240308,162700,105375680,5710,5710,5710,5710,0
20240308,162600,105375680,5710,5710,5710,5710,0
20240308,162500,105375680,5710,5710,5710,5710,0
20240308,162400,105375680,5710,5710,5710,5710,0
20240308,162300,105375680,5710,5710,5710,5710,0
20240308,162200,105375680,5710,5710,5710,5710,0
20240308,162100,105375680,5710,5710,5710,5710,2851
20240308,162000,105375680,5710,5710,5710,5710,0
20240308,161900,105375680,5710,5710,5710,5710,0
20240308,161800,105375680,5710,5710,5710,5710,0
20240308,161700,105375680,5710,5710,5710,5710,0
20240308,161600,105375680,5710,5710,5710,5710,0
20240308,161500,105375680,5710,5710,5710,5710,0
20240308,161400,105375680,5710,5710,5710,5710,0
20240308,161300,105375680,5710,5710,5710,5710,0
20240308,161200,105375680,5710,5710,5710,5710,0
20240308,161100,105375680,5710,5710,5710,5710,0
20240308,161000,105375680,5710,5710,5710,5710,0
20240308,160900,105375680,5710,5710,5710,5710,0
20240308,160800,105375680,5710,5710,5710,5710,0
20240308,160700,105375680,5710,5710,5710,5710,0
20240308,160600,105375680,5710,5710,5710,5710,0
20240308,160500,105375680,5710,5710,5710,5710,0
20240308,160400,105375680,5710,5710,5710,5710,0
20240308,160300,105375680,5710,5710,5710,5710,0
20240308,160200,105375680,5710,5710,5710,5710,0
20240308,160100,105375680,5710,5710,5710,5710,0
20240308,160000,105375680,5710,5710,5710,5710,0
20240308,155900,105375680,5710,5710,5710,5710,0
20240308,155800,105375680,5710,5710,5710,5710,0
20240308,155700,105375680,5710,5710,5710,5710,0
20240308,155600,105375680,5710,5710,5710,5710,0
20240308,155500,105375680,5710,5710,5710,5710,0
20240308,155400,105375680,5710,5710,5710,5710,0
20240308,155300,105375680,5710,5710,5710,5710,0
20240308,155200,105375680,5710,5710,5710,5710,0
20240308,155100,105375680,5710,5710,5710,5710,2851
20240308,155000,105375680,5710,5710,5710,5710,0
20240308,154900,105375680,5710,5710,5710,5710,0
20240308,154800,105375680,5710,5710,5710,5710,0
20240308,154700,105375680,5710,5710,5710,5710,0
20240308,154600,105375680,5710,5710,5710,5710,0
20240308,154500,105375680,5710,5710,5710,5710,0
20240308,154400,105375680,5710,5710,5710,5710,0
20240308,154300,105375680,5710,5710,5710,5710,0
20240308,154200,105375680,5710,5710,5710,5710,0
20240308,154100,105375680,5710,5710,5710,5710,0
20240308,154000,105375680,5710,5710,5710,5710,0
20240308,153900,105375680,5710,5710,5710,5710,0
20240308,153800,105375680,5710,5710,5710,5710,0
20240308,153700,105375680,5710,5710,5710,5710,0
20240308,153600,105375680,5710,5710,5710,5710,0
20240308,153500,105375680,5710,5710,5710,5710,0
20240308,153400,105375680,5710,5710,5710,5710,0
20240308,153300,105375680,5710,5710,5710,5710,0
20240308,153200,105375680,5710,5710,5710,5710,0
20240308,153100,105375680,5710,5710,5710,5710,0
20240308,153000,105375680,5710,5710,5710,5710,2851
20240308,152900,89096470,5710,5710,5710,5710,0
20240308,152800,89096470,5710,5710,5710,5710,0
20240308,152700,89096470,5710,5710,5710,5710,0
20240308,152600,89096470,5710,5710,5710,5710,0
20240308,152500,89096470,5710,5710,5710,5710,0
20240308,152400,89096470,5710,5710,5710,5710,0
20240308,152300,89096470,5710,5710,5710,5710,0
20240308,152200,89096470,5710,5710,5710,5710,0
20240308,152100,89096470,5710,5710,5710,5710,0
20240308,152000,89096470,5710,5710,5710,5710,0
20240308,151900,89096470,5710,5710,5710,5700,768
20240308,151800,84711840,5720,5720,5720,5720,0
20240308,151700,84711840,5720,5720,5720,5720,0
20240308,151600,84711840,5720,5720,5720,5720,4
20240308,151500,84688960,5720,5720,5720,5720,200
20240308,151400,83544960,5720,5720,5720,5720,0
20240308,151300,83544960,5720,5720,5720,5720,2
20240308,151200,83533520,5720,5720,5720,5720,5
20240308,151100,83504920,5720,5720,5720,5720,0
20240308,151000,83504920,5720,5720,5720,5720,0
20240308,150900,83504920,5720,5720,5720,5720,3
20240308,150800,83487760,5720,5720,5720,5720,1
20240308,150700,83482040,5710,5710,5710,5710,0
20240308,150600,83482040,5710,5710,5710,5710,0
20240308,150500,83482040,5710,5710,5710,5710,55
20240308,150400,83167990,5720,5720,5720,5720,0
20240308,150300,83167990,5720,5720,5720,5720,0
20240308,150200,83167990,5720,5720,5720,5720,0
20240308,150100,83167990,5720,5720,5720,5720,0
20240308,150000,83167990,5720,5720,5730,5720,85
20240308,145900,82681780,5730,5730,5730,5730,0
20240308,145800,82681780,5730,5730,5730,5730,0
20240308,145700,82681780,5730,5730,5730,5730,0
20240308,145600,82681780,5730,5730,5730,5730,0
20240308,145500,82681780,5730,5730,5730,5730,0
20240308,145400,82681780,5730,5730,5730,5730,2
20240308,145300,82670320,5730,5730,5730,5730,1
20240308,145200,82664590,5720,5720,5720,5720,25
20240308,145100,82521590,5730,5720,5730,5720,24
20240308,145000,82384300,5730,5730,5730,5730,0
20240308,144900,82384300,5730,5730,5730,5730,0
20240308,144800,82384300,5730,5730,5730,5730,0
20240308,144700,82384300,5730,5730,5730,5730,0
20240308,144600,82384300,5730,5730,5730,5730,0
20240308,144500,82384300,5730,5730,5730,5730,200
20240308,144400,81238300,5730,5720,5730,5720,226
20240308,144300,79944580,5730,5730,5730,5730,0
20240308,144200,79944580,5730,5730,5730,5730,0
20240308,144100,79944580,5730,5730,5730,5730,0
20240308,144000,79944580,5730,5730,5730,5730,0
20240308,143900,79944580,5730,5730,5730,5730,0
20240308,143800,79944580,5730,5730,5730,5730,0
20240308,143700,79944580,5730,5730,5730,5730,0
20240308,143600,79944580,5730,5730,5730,5730,0
20240308,143500,79944580,5730,5730,5730,5730,30
20240308,143400,79772680,5730,5730,5730,5730,0
20240308,143300,79772680,5730,5720,5730,5720,24
20240308,143200,79635390,5730,5730,5730,5730,0
20240308,143100,79635390,5730,5730,5730,5730,0
20240308,143000,79635390,5730,5730,5730,5730,0
20240308,142900,79635390,5730,5730,5730,5730,0
20240308,142800,79635390,5730,5730,5730,5730,0
20240308,142700,79635390,5730,5730,5730,5730,0
20240308,142600,79635390,5730,5730,5730,5730,0
20240308,142500,79635390,5730,5730,5730,5730,0
20240308,142400,79635390,5730,5730,5730,5730,0
20240308,142300,79635390,5730,5730,5730,5730,0
20240308,142200,79635390,5730,5730,5730,5730,20
20240308,142100,79520790,5730,5730,5730,5730,25
20240308,142000,79377540,5730,5730,5730,5730,0
20240308,141900,79377540,5730,5730,5730,5730,39
20240308,141800,79154070,5730,5730,5730,5730,0
20240308,141700,79154070,5730,5730,5730,5730,0
20240308,141600,79154070,5730,5720,5730,5720,29
20240308,141500,78988180,5730,5730,5730,5730,20
20240308,141400,78873580,5730,5730,5730,5730,0
20240308,141300,78873580,5730,5730,5730,5730,0
20240308,141200,78873580,5730,5730,5730,5730,0
20240308,141100,78873580,5730,5730,5730,5730,0
20240308,141000,78873580,5730,5730,5730,5730,0
20240308,140900,78873580,5730,5730,5730,5730,0
20240308,140800,78873580,5730,5730,5730,5730,1
20240308,140700,78867850,5730,5730,5730,5730,0
20240308,140600,78867850,5730,5730,5730,5730,0
20240308,140500,78867850,5730,5730,5730,5730,0
20240308,140400,78867850,5730,5730,5730,5730,0
20240308,140300,78867850,5730,5730,5730,5730,0
20240308,140200,78867850,5730,5730,5730,5730,0
20240308,140100,78867850,5730,5730,5730,5730,6
20240308,140000,78833470,5720,5720,5720,5720,0
20240308,135900,78833470,5720,5730,5730,5720,200
20240308,135800,77688870,5750,5750,5750,5750,0
20240308,135700,77688870,5750,5750,5750,5750,0
20240308,135600,77688870,5750,5750,5750,5750,1
20240308,135500,77683120,5760,5760,5760,5760,0
20240308,135400,77683120,5760,5760,5760,5760,0
20240308,135300,77683120,5760,5760,5760,5760,0
20240308,135200,77683120,5760,5750,5760,5730,32
20240308,135100,77499530,5760,5760,5760,5760,0
20240308,135000,77499530,5760,5760,5760,5760,0
20240308,134900,77499530,5760,5760,5760,5760,0
20240308,134800,77499530,5760,5760,5760,5760,0
20240308,134700,77499530,5760,5760,5760,5760,0
20240308,134600,77499530,5760,5760,5760,5760,0
20240308,134500,77499530,5760,5760,5760,5760,0
20240308,134400,77499530,5760,5760,5760,5760,0
20240308,134300,77499530,5760,5760,5760,5760,0
20240308,134200,77499530,5760,5760,5760,5760,0
20240308,134100,77499530,5760,5760,5760,5760,0
20240308,134000,77499530,5760,5760,5760,5760,0
20240308,133900,77499530,5760,5760,5760,5760,0
20240308,133800,77499530,5760,5760,5760,5760,0
20240308,133700,77499530,5760,5760,5760,5760,0
20240308,133600,77499530,5760,5760,5760,5760,0
20240308,133500,77499530,5760,5760,5760,5760,0
20240308,133400,77499530,5760,5760,5760,5760,10
20240308,133300,77441930,5760,5740,5760,5740,30
20240308,133200,77269590,5740,5740,5740,5740,0
20240308,133100,77269590,5740,5740,5740,5740,0
20240308,133000,77269590,5740,5740,5740,5740,0
20240308,132900,77269590,5740,5740,5740,5740,0
20240308,132800,77269590,5740,5740,5740,5740,0
20240308,132700,77269590,5740,5740,5740,5740,0
20240308,132600,77269590,5740,5740,5740,5740,0
20240308,132500,77269590,5740,5740,5740,5740,0
20240308,132400,77269590,5740,5740,5740,5740,0
20240308,132300,77269590,5740,5740,5740,5740,8
20240308,132200,77223670,5740,5740,5740,5740,0
20240308,132100,77223670,5740,5740,5740,5740,0
20240308,132000,77223670,5740,5740,5740,5740,0
20240308,131900,77223670,5740,5750,5750,5740,37
20240308,131800,77011190,5760,5760,5760,5760,0
20240308,131700,77011190,5760,5760,5760,5760,0
20240308,131600,77011190,5760,5760,5760,5760,0
20240308,131500,77011190,5760,5760,5760,5760,0
20240308,131400,77011190,5760,5760,5760,5760,0
20240308,131300,77011190,5760,5760,5760,5760,0
20240308,131200,77011190,5760,5760,5760,5760,0
20240308,131100,77011190,5760,5760,5760,5760,0
20240308,131000,77011190,5760,5760,5760,5760,0
20240308,130900,77011190,5760,5760,5760,5760,0
20240308,130800,77011190,5760,5760,5760,5760,0
20240308,130700,77011190,5760,5760,5760,5760,0
20240308,130600,77011190,5760,5760,5760,5760,0
20240308,130500,77011190,5760,5760,5760,5760,0
20240308,130400,77011190,5760,5760,5760,5760,0
20240308,130300,77011190,5760,5760,5760,5760,0
20240308,130200,77011190,5760,5760,5760,5760,0
20240308,130100,77011190,5760,5760,5760,5760,0
20240308,130000,77011190,5760,5760,5760,5760,0
20240308,125900,77011190,5760,5760,5760,5760,0
20240308,125800,77011190,5760,5760,5760,5760,10
20240308,125700,76953590,5760,5760,5760,5760,40
20240308,125600,76723190,5760,5760,5760,5760,0
20240308,125500,76723190,5760,5760,5760,5760,0
20240308,125400,76723190,5760,5760,5760,5760,0
20240308,125300,76723190,5760,5760,5760,5760,0
20240308,125200,76723190,5760,5760,5760,5760,0
20240308,125100,76723190,5760,5760,5760,5760,0
20240308,125000,76723190,5760,5760,5760,5760,0
20240308,124900,76723190,5760,5760,5760,5760,0
20240308,124800,76723190,5760,5760,5760,5760,0
20240308,124700,76723190,5760,5760,5760,5760,10
20240308,124600,76665590,5760,5760,5760,5760,0
20240308,124500,76665590,5760,5760,5760,5760,0
20240308,124400,76665590,5760,5760,5760,5760,2
20240308,124300,76654070,5760,5760,5760,5760,0
20240308,124200,76654070,5760,5760,5760,5760,0
20240308,124100,76654070,5760,5760,5760,5760,0
20240308,124000,76654070,5760,5760,5760,5760,0
20240308,123900,76654070,5760,5730,5760,5730,41
20240308,123800,76419070,5730,5730,5730,5730,0
20240308,123700,76419070,5730,5730,5730,5730,0
20240308,123600,76419070,5730,5730,5730,5730,0
20240308,123500,76419070,5730,5730,5730,5730,1024
20240308,123400,70551550,5730,5730,5730,5730,0
20240308,123300,70551550,5730,5730,5730,5730,0
20240308,123200,70551550,5730,5730,5730,5730,104
20240308,123100,69955630,5740,5740,5740,5740,1
20240308,123000,69949890,5740,5740,5740,5740,0
20240308,122900,69949890,5740,5740,5740,5740,102
20240308,122800,69364410,5750,5750,5750,5750,0
20240308,122700,69364410,5750,5750,5750,5750,0
20240308,122600,69364410,5750,5750,5750,5750,0
20240308,122500,69364410,5750,5750,5750,5750,0
20240308,122400,69364410,5750,5750,5750,5750,0
20240308,122300,69364410,5750,5750,5750,5750,0
20240308,122200,69364410,5750,5750,5750,5750,0
20240308,122100,69364410,5750,5750,5750,5750,0
20240308,122000,69364410,5750,5750,5750,5750,0
20240308,121900,69364410,5750,5750,5750,5750,0
20240308,121800,69364410,5750,5750,5750,5750,0
20240308,121700,69364410,5750,5750,5750,5750,0
20240308,121600,69364410,5750,5750,5750,5750,91
20240308,121500,68841160,5760,5760,5760,5760,2
20240308,121400,68829640,5760,5760,5760,5760,0
20240308,121300,68829640,5760,5760,5760,5760,0
20240308,121200,68829640,5760,5760,5760,5760,0
20240308,121100,68829640,5760,5760,5760,5760,0
20240308,121000,68829640,5760,5760,5760,5760,0
20240308,120900,68829640,5760,5760,5760,5760,0
20240308,120800,68829640,5760,5760,5760,5760,0
20240308,120700,68829640,5760,5760,5760,5760,0
20240308,120600,68829640,5760,5760,5760,5760,0
20240308,120500,68829640,5760,5760,5760,5760,0
20240308,120400,68829640,5760,5760,5760,5760,0
20240308,120300,68829640,5760,5760,5760,5760,0
20240308,120200,68829640,5760,5760,5760,5760,0
20240308,120100,68829640,5760,5760,5760,5760,0
20240308,120000,68829640,5760,5760,5760,5760,0
20240308,115900,68829640,5760,5760,5760,5760,0
20240308,115800,68829640,5760,5760,5760,5760,55
20240308,115700,68512840,5760,5760,5760,5760,94
20240308,115600,67971400,5760,5760,5760,5760,0
20240308,115500,67971400,5760,5760,5760,5760,0
20240308,115400,67971400,5760,5760,5760,5760,0
20240308,115300,67971400,5760,5760,5760,5760,0
20240308,115200,67971400,5760,5760,5760,5760,0
20240308,115100,67971400,5760,5760,5760,5760,32
20240308,115000,67787080,5760,5760,5760,5760,0
20240308,114900,67787080,5760,5760,5760,5760,0
20240308,114800,67787080,5760,5760,5760,5760,37
20240308,114700,67573960,5730,5730,5730,5730,0
20240308,114600,67573960,5730,5730,5730,5730,0
20240308,114500,67573960,5730,5730,5730,5730,0
20240308,114400,67573960,5730,5730,5730,5730,0
20240308,114300,67573960,5730,5730,5730,5730,0
20240308,114200,67573960,5730,5730,5730,5730,0
20240308,114100,67573960,5730,5730,5730,5730,0
20240308,114000,67573960,5730,5730,5730,5730,0
20240308,113900,67573960,5730,5730,5730,5730,0
20240308,113800,67573960,5730,5730,5730,5730,0
20240308,113700,67573960,5730,5730,5730,5730,0
20240308,113600,67573960,5730,5730,5730,5730,42
20240308,113500,67333300,5710,5710,5710,5710,1826
20240308,113400,56906840,5710,5710,5710,5710,112
20240308,113300,56267320,5710,5780,5780,5710,5104
20240308,113200,27003100,5780,5820,5820,5780,3006
20240308,113100,9626410,5820,5820,5820,5820,0
20240308,113000,9626410,5820,5820,5820,5820,0
20240308,112900,9626410,5820,5820,5820,5820,0
20240308,112800,9626410,5820,5820,5820,5820,0
20240308,112700,9626410,5820,5820,5820,5820,0
20240308,112600,9626410,5820,5820,5820,5820,0
20240308,112500,9626410,5820,5820,5820,5820,18
20240308,112400,9521650,5820,5820,5820,5820,0
20240308,112300,9521650,5820,5820,5820,5820,0
20240308,112200,9521650,5820,5820,5820,5820,100
20240308,112100,8939650,5820,5820,5820,5820,0
20240308,112000,8939650,5820,5820,5820,5820,0
20240308,111900,8939650,5820,5820,5820,5820,0
20240308,111800,8939650,5820,5820,5820,5820,0
20240308,111700,8939650,5820,5820,5820,5820,0
20240308,111600,8939650,5820,5820,5820,5820,0
20240308,111500,8939650,5820,5820,5820,5820,0
20240308,111400,8939650,5820,5820,5820,5820,0
20240308,111300,8939650,5820,5820,5820,5820,0
20240308,111200,8939650,5820,5820,5820,5820,0
20240308,111100,8939650,5820,5820,5820,5820,0
20240308,111000,8939650,5820,5820,5820,5820,0
20240308,110900,8939650,5820,5820,5820,5820,0
20240308,110800,8939650,5820,5820,5820,5820,2
20240308,110700,8928010,5820,5820,5820,5820,24
20240308,110600,8788330,5820,5820,5820,5820,74
20240308,110500,8357650,5810,5810,5810,5810,0
20240308,110400,8357650,5810,5810,5810,5810,7
20240308,110300,8316980,5810,5810,5810,5810,0
20240308,110200,8316980,5810,5810,5810,5810,0
20240308,110100,8316980,5810,5810,5810,5810,0
20240308,110000,8316980,5810,5810,5810,5810,0
20240308,105900,8316980,5810,5810,5810,5810,0
20240308,105800,8316980,5810,5810,5810,5810,0
20240308,105700,8316980,5810,5810,5810,5810,0
20240308,105600,8316980,5810,5810,5810,5810,0
20240308,105500,8316980,5810,5810,5810,5810,0
20240308,105400,8316980,5810,5810,5810,5810,0
20240308,105300,8316980,5810,5810,5810,5810,1
20240308,105200,8311170,5820,5820,5820,5820,0
20240308,105100,8311170,5820,5820,5820,5820,0
20240308,105000,8311170,5820,5820,5820,5820,0
20240308,104900,8311170,5820,5820,5820,5820,0
20240308,104800,8311170,5820,5820,5820,5820,0
20240308,104700,8311170,5820,5820,5820,5820,0
20240308,104600,8311170,5820,5820,5820,5820,0
20240308,104500,8311170,5820,5820,5820,5820,0
20240308,104400,8311170,5820,5820,5820,5820,0
20240308,104300,8311170,5820,5820,5820,5820,38
20240308,104200,8090010,5820,5820,5820,5820,0
20240308,104100,8090010,5820,5820,5820,5820,0
20240308,104000,8090010,5820,5820,5820,5820,0
20240308,103900,8090010,5820,5820,5820,5820,0
20240308,103800,8090010,5820,5820,5820,5820,0
20240308,103700,8090010,5820,5820,5820,5820,0
20240308,103600,8090010,5820,5820,5820,5820,0
20240308,103500,8090010,5820,5820,5820,5820,0
20240308,103400,8090010,5820,5820,5820,5820,0
20240308,103300,8090010,5820,5820,5820,5820,0
20240308,103200,8090010,5820,5820,5820,5820,0
20240308,103100,8090010,5820,5820,5820,5820,0
20240308,103000,8090010,5820,5820,5820,5820,0
20240308,102900,8090010,5820,5820,5820,5820,0
20240308,102800,8090010,5820,5820,5820,5820,0
20240308,102700,8090010,5820,5820,5820,5820,0
20240308,102600,8090010,5820,5820,5820,5820,7
20240308,102500,8049270,5780,5780,5780,5780,0
20240308,102400,8049270,5780,5780,5780,5780,0
20240308,102300,8049270,5780,5820,5820,5780,150
20240308,102200,7180290,5820,5820,5820,5820,0
20240308,102100,7180290,5820,5820,5820,5820,0
20240308,102000,7180290,5820,5820,5820,5820,0
20240308,101900,7180290,5820,5820,5820,5820,0
20240308,101800,7180290,5820,5820,5820,5820,3
20240308,101700,7162830,5820,5820,5820,5820,0
20240308,101600,7162830,5820,5820,5820,5820,0
20240308,101500,7162830,5820,5820,5820,5820,0
20240308,101400,7162830,5820,5820,5820,5820,0
20240308,101300,7162830,5820,5820,5820,5820,0
20240308,101200,7162830,5820,5820,5820,5820,0
20240308,101100,7162830,5820,5820,5820,5820,0
20240308,101000,7162830,5820,5820,5820,5820,0
20240308,100900,7162830,5820,5820,5820,5820,0
20240308,100800,7162830,5820,5820,5820,5820,33
20240308,100700,6970770,5820,5820,5820,5820,0
20240308,100600,6970770,5820,5820,5820,5820,0
20240308,100500,6970770,5820,5820,5820,5820,0
20240308,100400,6970770,5820,5820,5820,5820,0
20240308,100300,6970770,5820,5820,5820,5820,0
20240308,100200,6970770,5820,5820,5820,5820,0
20240308,100100,6970770,5820,5820,5820,5820,0
20240308,100000,6970770,5820,5820,5820,5820,0
20240308,095900,6970770,5820,5820,5820,5820,0
20240308,095800,6970770,5820,5820,5820,5820,0
20240308,095700,6970770,5820,5820,5820,5820,20
20240308,095600,6854370,5820,5820,5820,5820,0
20240308,095500,6854370,5820,5820,5820,5820,22
20240308,095400,6726330,5830,5830,5830,5830,0
20240308,095300,6726330,5830,5830,5830,5830,0
20240308,095200,6726330,5830,5830,5830,5830,0
20240308,095100,6726330,5830,5830,5830,5830,0
20240308,095000,6726330,5830,5830,5830,5830,0
20240308,094900,6726330,5830,5830,5830,5830,0
20240308,094800,6726330,5830,5830,5830,5830,17
20240308,094700,6627220,5830,5830,5830,5830,0
20240308,094600,6627220,5830,5830,5830,5830,0
20240308,094500,6627220,5830,5830,5830,5830,0
20240308,094400,6627220,5830,5830,5830,5830,0
20240308,094300,6627220,5830,5830,5830,5830,0
20240308,094200,6627220,5830,5830,5830,5830,30
20240308,094100,6452320,5820,5820,5820,5820,237
20240308,094000,5072980,5820,5820,5820,5820,11
20240308,093900,5008960,5820,5820,5820,5820,0
20240308,093800,5008960,5820,5820,5820,5820,0
20240308,093700,5008960,5820,5820,5820,5820,0
20240308,093600,5008960,5820,5820,5820,5820,5
20240308,093500,4979860,5820,5820,5820,5820,0
20240308,093400,4979860,5820,5820,5820,5820,0
20240308,093300,4979860,5820,5820,5820,5820,0
20240308,093200,4979860,5820,5820,5820,5820,3
20240308,093100,4962400,5830,5830,5830,5830,0
20240308,093000,4962400,5830,5820,5830,5820,20
20240308,092900,4845990,5800,5800,5800,5800,0
20240308,092800,4845990,5800,5810,5810,5800,7
20240308,092700,4805360,5820,5820,5820,5820,0
20240308,092600,4805360,5820,5820,5820,5820,0
20240308,092500,4805360,5820,5820,5820,5820,0
20240308,092400,4805360,5820,5820,5820,5820,0
20240308,092300,4805360,5820,5820,5820,5820,0
20240308,092200,4805360,5820,5820,5820,5820,0
20240308,092100,4805360,5820,5820,5820,5820,0
20240308,092000,4805360,5820,5820,5820,5820,0
20240308,091900,4805360,5820,5820,5820,5820,3
20240308,091800,4787900,5820,5820,5820,5820,0
20240308,091700,4787900,5820,5820,5820,5820,0
20240308,091600,4787900,5820,5820,5820,5820,0
20240308,091500,4787900,5820,5820,5820,5820,0
20240308,091400,4787900,5820,5820,5820,5820,0
20240308,091300,4787900,5820,5820,5820,5820,0
20240308,091200,4787900,5820,5820,5820,5820,10
20240308,091100,4729700,5820,5820,5820,5820,550
20240308,091000,1528700,5770,5790,5790,5770,120
20240308,090900,835950,5790,5790,5790,5790,0
20240308,090800,835950,5790,5790,5790,5790,4
20240308,090700,812790,5790,5790,5790,5790,6
20240308,090600,778050,5790,5790,5790,5790,60
20240308,090500,430650,5830,5830,5830,5830,0
20240308,090400,430650,5830,5820,5830,5820,50
20240308,090300,139200,5770,5770,5770,5770,0
20240308,090200,139200,5770,5770,5770,5770,0
20240308,090100,139200,5770,5770,5770,5770,0
20240308,090000,139200,5770,5830,5830,5770,24