KissMeData/001070/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,183200,21513320,7310,7310,7310,7310,421
20240328,183100,21513320,7310,7310,7310,7310,0
20240328,183000,21513320,7310,7310,7310,7310,0
20240328,182900,21513320,7310,7310,7310,7310,0
20240328,182800,21513320,7310,7310,7310,7310,0
20240328,182700,21513320,7310,7310,7310,7310,0
20240328,182600,21513320,7310,7310,7310,7310,0
20240328,182500,21513320,7310,7310,7310,7310,0
20240328,182400,21513320,7310,7310,7310,7310,0
20240328,182300,21513320,7310,7310,7310,7310,0
20240328,182200,21513320,7310,7310,7310,7310,0
20240328,182100,21513320,7310,7310,7310,7310,0
20240328,182000,21513320,7310,7310,7310,7310,0
20240328,181900,21513320,7310,7310,7310,7310,0
20240328,181800,21513320,7310,7310,7310,7310,0
20240328,181700,21513320,7310,7310,7310,7310,0
20240328,181600,21513320,7310,7310,7310,7310,0
20240328,181500,21513320,7310,7310,7310,7310,0
20240328,181400,21513320,7310,7310,7310,7310,0
20240328,181300,21513320,7310,7310,7310,7310,0
20240328,181200,21513320,7310,7310,7310,7310,0
20240328,181100,21513320,7310,7310,7310,7310,0
20240328,181000,21513320,7310,7310,7310,7310,0
20240328,180900,21513320,7310,7310,7310,7310,0
20240328,180800,21513320,7310,7310,7310,7310,0
20240328,180700,21513320,7310,7310,7310,7310,0
20240328,180600,21513320,7310,7310,7310,7310,0
20240328,180500,21513320,7310,7310,7310,7310,0
20240328,180400,21513320,7310,7310,7310,7310,0
20240328,180300,21513320,7310,7310,7310,7310,0
20240328,180200,21513320,7310,7310,7310,7310,421
20240328,180100,21513320,7310,7310,7310,7310,0
20240328,180000,21513320,7310,7310,7310,7310,0
20240328,175900,21513320,7310,7310,7310,7310,0
20240328,175800,21513320,7310,7310,7310,7310,0
20240328,175700,21513320,7310,7310,7310,7310,0
20240328,175600,21513320,7310,7310,7310,7310,0
20240328,175500,21513320,7310,7310,7310,7310,0
20240328,175400,21513320,7310,7310,7310,7310,0
20240328,175300,21513320,7310,7310,7310,7310,0
20240328,175200,21513320,7310,7310,7310,7310,0
20240328,175100,21513320,7310,7310,7310,7310,0
20240328,175000,21513320,7310,7310,7310,7310,0
20240328,174900,21513320,7310,7310,7310,7310,0
20240328,174800,21513320,7310,7310,7310,7310,0
20240328,174700,21513320,7310,7310,7310,7310,0
20240328,174600,21513320,7310,7310,7310,7310,0
20240328,174500,21513320,7310,7310,7310,7310,0
20240328,174400,21513320,7310,7310,7310,7310,0
20240328,174300,21513320,7310,7310,7310,7310,0
20240328,174200,21513320,7310,7310,7310,7310,0
20240328,174100,21513320,7310,7310,7310,7310,0
20240328,174000,21513320,7310,7310,7310,7310,0
20240328,173900,21513320,7310,7310,7310,7310,0
20240328,173800,21513320,7310,7310,7310,7310,0
20240328,173700,21513320,7310,7310,7310,7310,0
20240328,173600,21513320,7310,7310,7310,7310,0
20240328,173500,21513320,7310,7310,7310,7310,0
20240328,173400,21513320,7310,7310,7310,7310,0
20240328,173300,21513320,7310,7310,7310,7310,0
20240328,173200,21513320,7310,7310,7310,7310,421
20240328,173100,21513320,7310,7310,7310,7310,0
20240328,173000,21513320,7310,7310,7310,7310,0
20240328,172900,21513320,7310,7310,7310,7310,0
20240328,172800,21513320,7310,7310,7310,7310,0
20240328,172700,21513320,7310,7310,7310,7310,0
20240328,172600,21513320,7310,7310,7310,7310,0
20240328,172500,21513320,7310,7310,7310,7310,0
20240328,172400,21513320,7310,7310,7310,7310,0
20240328,172300,21513320,7310,7310,7310,7310,0
20240328,172200,21513320,7310,7310,7310,7310,0
20240328,172100,21513320,7310,7310,7310,7310,0
20240328,172000,21513320,7310,7310,7310,7310,0
20240328,171900,21513320,7310,7310,7310,7310,0
20240328,171800,21513320,7310,7310,7310,7310,0
20240328,171700,21513320,7310,7310,7310,7310,0
20240328,171600,21513320,7310,7310,7310,7310,0
20240328,171500,21513320,7310,7310,7310,7310,0
20240328,171400,21513320,7310,7310,7310,7310,0
20240328,171300,21513320,7310,7310,7310,7310,0
20240328,171200,21513320,7310,7310,7310,7310,0
20240328,171100,21513320,7310,7310,7310,7310,0
20240328,171000,21513320,7310,7310,7310,7310,0
20240328,170900,21513320,7310,7310,7310,7310,0
20240328,170800,21513320,7310,7310,7310,7310,0
20240328,170700,21513320,7310,7310,7310,7310,0
20240328,170600,21513320,7310,7310,7310,7310,0
20240328,170500,21513320,7310,7310,7310,7310,0
20240328,170400,21513320,7310,7310,7310,7310,0
20240328,170300,21513320,7310,7310,7310,7310,0
20240328,170200,21513320,7310,7310,7310,7310,421
20240328,170100,21513320,7310,7310,7310,7310,0
20240328,170000,21513320,7310,7310,7310,7310,0
20240328,165900,21513320,7310,7310,7310,7310,0
20240328,165800,21513320,7310,7310,7310,7310,0
20240328,165700,21513320,7310,7310,7310,7310,0
20240328,165600,21513320,7310,7310,7310,7310,0
20240328,165500,21513320,7310,7310,7310,7310,0
20240328,165400,21513320,7310,7310,7310,7310,0
20240328,165300,21513320,7310,7310,7310,7310,0
20240328,165200,21513320,7310,7310,7310,7310,0
20240328,165100,21513320,7310,7310,7310,7310,0
20240328,165000,21513320,7310,7310,7310,7310,0
20240328,164900,21513320,7310,7310,7310,7310,0
20240328,164800,21513320,7310,7310,7310,7310,0
20240328,164700,21513320,7310,7310,7310,7310,0
20240328,164600,21513320,7310,7310,7310,7310,0
20240328,164500,21513320,7310,7310,7310,7310,0
20240328,164400,21513320,7310,7310,7310,7310,0
20240328,164300,21513320,7310,7310,7310,7310,0
20240328,164200,21513320,7310,7310,7310,7310,0
20240328,164100,21513320,7310,7310,7310,7310,0
20240328,164000,21513320,7310,7310,7310,7310,0
20240328,163900,21513320,7310,7310,7310,7310,0
20240328,163800,21513320,7310,7310,7310,7310,0
20240328,163700,21513320,7310,7310,7310,7310,0
20240328,163600,21513320,7310,7310,7310,7310,0
20240328,163500,21513320,7310,7310,7310,7310,0
20240328,163400,21513320,7310,7310,7310,7310,0
20240328,163300,21513320,7310,7310,7310,7310,0
20240328,163200,21513320,7310,7310,7310,7310,421
20240328,163100,21513320,7310,7310,7310,7310,0
20240328,163000,21513320,7310,7310,7310,7310,0
20240328,162900,21513320,7310,7310,7310,7310,0
20240328,162800,21513320,7310,7310,7310,7310,0
20240328,162700,21513320,7310,7310,7310,7310,0
20240328,162600,21513320,7310,7310,7310,7310,0
20240328,162500,21513320,7310,7310,7310,7310,0
20240328,162400,21513320,7310,7310,7310,7310,0
20240328,162300,21513320,7310,7310,7310,7310,0
20240328,162200,21513320,7310,7310,7310,7310,0
20240328,162100,21513320,7310,7310,7310,7310,0
20240328,162000,21513320,7310,7310,7310,7310,0
20240328,161900,21513320,7310,7310,7310,7310,0
20240328,161800,21513320,7310,7310,7310,7310,0
20240328,161700,21513320,7310,7310,7310,7310,0
20240328,161600,21513320,7310,7310,7310,7310,0
20240328,161500,21513320,7310,7310,7310,7310,0
20240328,161400,21513320,7310,7310,7310,7310,0
20240328,161300,21513320,7310,7310,7310,7310,0
20240328,161200,21513320,7310,7310,7310,7310,0
20240328,161100,21513320,7310,7310,7310,7310,0
20240328,161000,21513320,7310,7310,7310,7310,0
20240328,160900,21513320,7310,7310,7310,7310,0
20240328,160800,21513320,7310,7310,7310,7310,0
20240328,160700,21513320,7310,7310,7310,7310,0
20240328,160600,21513320,7310,7310,7310,7310,0
20240328,160500,21513320,7310,7310,7310,7310,0
20240328,160400,21513320,7310,7310,7310,7310,0
20240328,160300,21513320,7310,7310,7310,7310,0
20240328,160200,21513320,7310,7310,7310,7310,421
20240328,160100,21513320,7310,7310,7310,7310,0
20240328,160000,21513320,7310,7310,7310,7310,0
20240328,155900,21513320,7310,7310,7310,7310,0
20240328,155800,21513320,7310,7310,7310,7310,0
20240328,155700,21513320,7310,7310,7310,7310,0
20240328,155600,21513320,7310,7310,7310,7310,0
20240328,155500,21513320,7310,7310,7310,7310,0
20240328,155400,21513320,7310,7310,7310,7310,0
20240328,155300,21513320,7310,7310,7310,7310,0
20240328,155200,21513320,7310,7310,7310,7310,0
20240328,155100,21513320,7310,7310,7310,7310,0
20240328,155000,21513320,7310,7310,7310,7310,0
20240328,154900,21513320,7310,7310,7310,7310,0
20240328,154800,21513320,7310,7310,7310,7310,0
20240328,154700,21513320,7310,7310,7310,7310,0
20240328,154600,21513320,7310,7310,7310,7310,0
20240328,154500,21513320,7310,7310,7310,7310,0
20240328,154400,21513320,7310,7310,7310,7310,0
20240328,154300,21513320,7310,7310,7310,7310,0
20240328,154200,21513320,7310,7310,7310,7310,0
20240328,154100,21513320,7310,7310,7310,7310,0
20240328,154000,21513320,7310,7310,7310,7310,0
20240328,153900,21513320,7310,7310,7310,7310,0
20240328,153800,21513320,7310,7310,7310,7310,0
20240328,153700,21513320,7310,7310,7310,7310,0
20240328,153600,21513320,7310,7310,7310,7310,0
20240328,153500,21513320,7310,7310,7310,7310,0
20240328,153400,21513320,7310,7310,7310,7310,0
20240328,153300,21513320,7310,7310,7310,7310,0
20240328,153200,21513320,7310,7310,7310,7310,421
20240328,153100,21513320,7310,7310,7310,7310,0
20240328,153000,21513320,7310,7310,7310,7310,421
20240328,152900,18435810,7300,7300,7300,7300,0
20240328,152800,18435810,7300,7300,7300,7300,0
20240328,152700,18435810,7300,7300,7300,7300,0
20240328,152600,18435810,7300,7300,7300,7300,0
20240328,152500,18435810,7300,7300,7300,7300,0
20240328,152400,18435810,7300,7300,7300,7300,0
20240328,152300,18435810,7300,7300,7300,7300,0
20240328,152200,18435810,7300,7300,7300,7300,0
20240328,152100,18435810,7300,7300,7300,7300,0
20240328,152000,18435810,7300,7300,7300,7300,0
20240328,151900,18435810,7300,7300,7300,7300,0
20240328,151800,18435810,7300,7300,7300,7300,0
20240328,151700,18435810,7300,7300,7300,7300,0
20240328,151600,18435810,7300,7300,7300,7300,0
20240328,151500,18435810,7300,7300,7300,7300,0
20240328,151400,18435810,7300,7300,7300,7300,0
20240328,151300,18435810,7300,7300,7300,7300,0
20240328,151200,18435810,7300,7300,7300,7300,0
20240328,151100,18435810,7300,7300,7300,7300,0
20240328,151000,18435810,7300,7300,7300,7300,0
20240328,150900,18435810,7300,7300,7300,7300,0
20240328,150800,18435810,7300,7300,7300,7300,0
20240328,150700,18435810,7300,7300,7300,7300,0
20240328,150600,18435810,7300,7300,7300,7300,0
20240328,150500,18435810,7300,7300,7300,7300,0
20240328,150400,18435810,7300,7300,7300,7300,0
20240328,150300,18435810,7300,7300,7300,7300,0
20240328,150200,18435810,7300,7300,7300,7300,0
20240328,150100,18435810,7300,7300,7300,7300,0
20240328,150000,18435810,7300,7300,7300,7300,0
20240328,145900,18435810,7300,7300,7300,7300,0
20240328,145800,18435810,7300,7300,7300,7300,0
20240328,145700,18435810,7300,7300,7300,7300,0
20240328,145600,18435810,7300,7300,7300,7300,0
20240328,145500,18435810,7300,7300,7300,7300,0
20240328,145400,18435810,7300,7300,7300,7300,0
20240328,145300,18435810,7300,7300,7300,7300,0
20240328,145200,18435810,7300,7300,7300,7300,0
20240328,145100,18435810,7300,7300,7300,7300,0
20240328,145000,18435810,7300,7300,7300,7300,0
20240328,144900,18435810,7300,7300,7300,7300,0
20240328,144800,18435810,7300,7300,7300,7300,0
20240328,144700,18435810,7300,7300,7300,7300,1
20240328,144600,18428510,7280,7280,7280,7280,0
20240328,144500,18428510,7280,7290,7290,7280,165
20240328,144400,17227270,7300,7300,7300,7300,0
20240328,144300,17227270,7300,7300,7300,7300,0
20240328,144200,17227270,7300,7300,7300,7300,0
20240328,144100,17227270,7300,7300,7300,7300,0
20240328,144000,17227270,7300,7300,7300,7300,0
20240328,143900,17227270,7300,7300,7300,7300,0
20240328,143800,17227270,7300,7300,7300,7300,0
20240328,143700,17227270,7300,7300,7300,7300,0
20240328,143600,17227270,7300,7300,7300,7300,0
20240328,143500,17227270,7300,7300,7300,7300,0
20240328,143400,17227270,7300,7290,7300,7290,24
20240328,143300,17052300,7290,7290,7290,7290,7
20240328,143200,17001270,7300,7300,7300,7300,0
20240328,143100,17001270,7300,7300,7300,7300,0
20240328,143000,17001270,7300,7300,7300,7300,0
20240328,142900,17001270,7300,7300,7300,7300,0
20240328,142800,17001270,7300,7300,7300,7300,0
20240328,142700,17001270,7300,7300,7300,7300,0
20240328,142600,17001270,7300,7300,7300,7300,0
20240328,142500,17001270,7300,7300,7300,7300,0
20240328,142400,17001270,7300,7300,7300,7300,0
20240328,142300,17001270,7300,7300,7300,7300,1
20240328,142200,16993970,7280,7280,7280,7280,0
20240328,142100,16993970,7280,7280,7280,7280,0
20240328,142000,16993970,7280,7280,7280,7280,0
20240328,141900,16993970,7280,7280,7280,7280,0
20240328,141800,16993970,7280,7280,7280,7280,0
20240328,141700,16993970,7280,7280,7280,7280,0
20240328,141600,16993970,7280,7280,7280,7280,0
20240328,141500,16993970,7280,7280,7280,7280,0
20240328,141400,16993970,7280,7280,7280,7280,0
20240328,141300,16993970,7280,7280,7280,7280,0
20240328,141200,16993970,7280,7280,7280,7280,7
20240328,141100,16943010,7300,7300,7300,7300,0
20240328,141000,16943010,7300,7300,7300,7300,0
20240328,140900,16943010,7300,7300,7300,7300,0
20240328,140800,16943010,7300,7300,7300,7300,0
20240328,140700,16943010,7300,7300,7300,7300,0
20240328,140600,16943010,7300,7300,7300,7300,0
20240328,140500,16943010,7300,7300,7300,7300,0
20240328,140400,16943010,7300,7300,7300,7300,12
20240328,140300,16855410,7300,7300,7300,7300,10
20240328,140200,16782410,7310,7310,7310,7310,0
20240328,140100,16782410,7310,7310,7310,7310,0
20240328,140000,16782410,7310,7310,7310,7310,0
20240328,135900,16782410,7310,7310,7310,7310,0
20240328,135800,16782410,7310,7310,7310,7310,0
20240328,135700,16782410,7310,7310,7310,7310,0
20240328,135600,16782410,7310,7310,7310,7310,0
20240328,135500,16782410,7310,7310,7310,7310,0
20240328,135400,16782410,7310,7310,7310,7310,0
20240328,135300,16782410,7310,7310,7310,7310,0
20240328,135200,16782410,7310,7310,7310,7310,2
20240328,135100,16767790,7310,7310,7310,7310,0
20240328,135000,16767790,7310,7310,7310,7310,0
20240328,134900,16767790,7310,7310,7310,7310,0
20240328,134800,16767790,7310,7310,7310,7310,0
20240328,134700,16767790,7310,7310,7310,7310,0
20240328,134600,16767790,7310,7310,7310,7310,1
20240328,134500,16760480,7300,7300,7300,7300,0
20240328,134400,16760480,7300,7300,7300,7300,0
20240328,134300,16760480,7300,7300,7300,7300,0
20240328,134200,16760480,7300,7300,7300,7300,0
20240328,134100,16760480,7300,7300,7300,7300,1
20240328,134000,16753180,7310,7310,7310,7310,0
20240328,133900,16753180,7310,7310,7310,7310,0
20240328,133800,16753180,7310,7310,7310,7310,0
20240328,133700,16753180,7310,7310,7310,7310,0
20240328,133600,16753180,7310,7310,7310,7310,0
20240328,133500,16753180,7310,7310,7310,7310,0
20240328,133400,16753180,7310,7310,7310,7310,0
20240328,133300,16753180,7310,7310,7310,7310,0
20240328,133200,16753180,7310,7310,7310,7310,0
20240328,133100,16753180,7310,7310,7310,7310,0
20240328,133000,16753180,7310,7310,7310,7310,2
20240328,132900,16738560,7310,7310,7310,7310,1
20240328,132800,16731250,7300,7300,7300,7300,0
20240328,132700,16731250,7300,7300,7300,7300,0
20240328,132600,16731250,7300,7300,7300,7300,0
20240328,132500,16731250,7300,7300,7300,7300,0
20240328,132400,16731250,7300,7300,7300,7300,0
20240328,132300,16731250,7300,7300,7300,7300,0
20240328,132200,16731250,7300,7300,7300,7300,0
20240328,132100,16731250,7300,7300,7300,7300,0
20240328,132000,16731250,7300,7300,7300,7300,0
20240328,131900,16731250,7300,7300,7300,7300,0
20240328,131800,16731250,7300,7300,7300,7300,0
20240328,131700,16731250,7300,7300,7300,7300,0
20240328,131600,16731250,7300,7300,7300,7300,0
20240328,131500,16731250,7300,7300,7300,7300,0
20240328,131400,16731250,7300,7300,7300,7300,0
20240328,131300,16731250,7300,7300,7300,7300,0
20240328,131200,16731250,7300,7300,7300,7300,0
20240328,131100,16731250,7300,7300,7300,7300,9
20240328,131000,16665550,7300,7300,7300,7300,1
20240328,130900,16658250,7310,7310,7310,7310,0
20240328,130800,16658250,7310,7310,7310,7310,10
20240328,130700,16585150,7330,7330,7330,7330,0
20240328,130600,16585150,7330,7330,7330,7330,0
20240328,130500,16585150,7330,7330,7330,7330,0
20240328,130400,16585150,7330,7330,7330,7330,0
20240328,130300,16585150,7330,7330,7330,7330,0
20240328,130200,16585150,7330,7330,7330,7330,0
20240328,130100,16585150,7330,7330,7330,7330,0
20240328,130000,16585150,7330,7330,7330,7330,0
20240328,125900,16585150,7330,7330,7330,7330,0
20240328,125800,16585150,7330,7330,7330,7330,0
20240328,125700,16585150,7330,7330,7330,7330,0
20240328,125600,16585150,7330,7330,7330,7330,0
20240328,125500,16585150,7330,7330,7330,7330,0
20240328,125400,16585150,7330,7330,7330,7330,0
20240328,125300,16585150,7330,7330,7330,7330,0
20240328,125200,16585150,7330,7330,7330,7330,0
20240328,125100,16585150,7330,7330,7330,7330,0
20240328,125000,16585150,7330,7330,7330,7330,0
20240328,124900,16585150,7330,7330,7330,7330,0
20240328,124800,16585150,7330,7330,7330,7330,0
20240328,124700,16585150,7330,7330,7330,7330,0
20240328,124600,16585150,7330,7330,7330,7330,1
20240328,124500,16577820,7330,7330,7330,7330,0
20240328,124400,16577820,7330,7330,7330,7330,0
20240328,124300,16577820,7330,7280,7330,7280,25
20240328,124200,16395770,7240,7240,7240,7240,0
20240328,124100,16395770,7240,7300,7300,7230,1255
20240328,124000,7285140,7310,7310,7310,7310,0
20240328,123900,7285140,7310,7310,7310,7310,5
20240328,123800,7248590,7310,7310,7310,7310,0
20240328,123700,7248590,7310,7310,7310,7310,0
20240328,123600,7248590,7310,7310,7310,7310,0
20240328,123500,7248590,7310,7310,7310,7310,0
20240328,123400,7248590,7310,7310,7310,7310,0
20240328,123300,7248590,7310,7310,7310,7310,0
20240328,123200,7248590,7310,7310,7310,7310,0
20240328,123100,7248590,7310,7310,7310,7310,0
20240328,123000,7248590,7310,7310,7310,7310,0
20240328,122900,7248590,7310,7310,7310,7310,0
20240328,122800,7248590,7310,7310,7310,7310,15
20240328,122700,7138940,7310,7310,7310,7310,0
20240328,122600,7138940,7310,7310,7310,7310,10
20240328,122500,7065840,7310,7310,7310,7310,0
20240328,122400,7065840,7310,7310,7310,7310,0
20240328,122300,7065840,7310,7310,7310,7310,0
20240328,122200,7065840,7310,7310,7310,7310,0
20240328,122100,7065840,7310,7310,7310,7310,0
20240328,122000,7065840,7310,7310,7310,7310,0
20240328,121900,7065840,7310,7310,7310,7310,0
20240328,121800,7065840,7310,7310,7310,7310,0
20240328,121700,7065840,7310,7310,7310,7310,49
20240328,121600,6707650,7350,7350,7350,7350,0
20240328,121500,6707650,7350,7350,7350,7350,0
20240328,121400,6707650,7350,7350,7350,7350,1
20240328,121300,6700300,7340,7340,7340,7340,0
20240328,121200,6700300,7340,7340,7340,7340,0
20240328,121100,6700300,7340,7340,7340,7340,0
20240328,121000,6700300,7340,7340,7340,7340,0
20240328,120900,6700300,7340,7340,7340,7340,1
20240328,120800,6692960,7350,7350,7350,7350,0
20240328,120700,6692960,7350,7350,7350,7350,0
20240328,120600,6692960,7350,7350,7350,7350,0
20240328,120500,6692960,7350,7350,7350,7350,0
20240328,120400,6692960,7350,7350,7350,7350,0
20240328,120300,6692960,7350,7350,7350,7350,0
20240328,120200,6692960,7350,7350,7350,7350,0
20240328,120100,6692960,7350,7350,7350,7350,0
20240328,120000,6692960,7350,7350,7350,7350,0
20240328,115900,6692960,7350,7350,7350,7350,0
20240328,115800,6692960,7350,7350,7350,7350,0
20240328,115700,6692960,7350,7350,7350,7350,0
20240328,115600,6692960,7350,7350,7350,7350,0
20240328,115500,6692960,7350,7350,7350,7350,0
20240328,115400,6692960,7350,7350,7350,7350,0
20240328,115300,6692960,7350,7350,7350,7350,0
20240328,115200,6692960,7350,7350,7350,7350,0
20240328,115100,6692960,7350,7350,7350,7350,0
20240328,115000,6692960,7350,7350,7350,7350,0
20240328,114900,6692960,7350,7340,7350,7340,2
20240328,114800,6678270,7340,7340,7340,7340,0
20240328,114700,6678270,7340,7340,7340,7340,0
20240328,114600,6678270,7340,7340,7340,7340,0
20240328,114500,6678270,7340,7340,7340,7340,1
20240328,114400,6670930,7350,7350,7350,7350,0
20240328,114300,6670930,7350,7350,7350,7350,0
20240328,114200,6670930,7350,7350,7350,7350,0
20240328,114100,6670930,7350,7350,7350,7350,0
20240328,114000,6670930,7350,7350,7350,7350,0
20240328,113900,6670930,7350,7350,7350,7350,0
20240328,113800,6670930,7350,7350,7350,7350,0
20240328,113700,6670930,7350,7350,7350,7350,0
20240328,113600,6670930,7350,7350,7350,7350,0
20240328,113500,6670930,7350,7350,7350,7350,0
20240328,113400,6670930,7350,7350,7350,7350,0
20240328,113300,6670930,7350,7350,7350,7350,0
20240328,113200,6670930,7350,7350,7350,7350,0
20240328,113100,6670930,7350,7350,7350,7350,0
20240328,113000,6670930,7350,7350,7350,7350,0
20240328,112900,6670930,7350,7350,7350,7350,0
20240328,112800,6670930,7350,7350,7350,7350,1
20240328,112700,6663580,7300,7300,7300,7300,0
20240328,112600,6663580,7300,7300,7300,7300,0
20240328,112500,6663580,7300,7300,7300,7300,60
20240328,112400,6225580,7300,7320,7320,7300,437
20240328,112300,3033130,7350,7350,7350,7350,0
20240328,112200,3033130,7350,7350,7350,7350,0
20240328,112100,3033130,7350,7350,7350,7350,0
20240328,112000,3033130,7350,7350,7350,7350,0
20240328,111900,3033130,7350,7350,7350,7350,0
20240328,111800,3033130,7350,7350,7350,7350,0
20240328,111700,3033130,7350,7350,7350,7350,0
20240328,111600,3033130,7350,7350,7350,7350,0
20240328,111500,3033130,7350,7350,7350,7350,0
20240328,111400,3033130,7350,7350,7350,7350,0
20240328,111300,3033130,7350,7350,7350,7350,1
20240328,111200,3025780,7320,7320,7320,7320,0
20240328,111100,3025780,7320,7320,7320,7320,0
20240328,111000,3025780,7320,7330,7330,7320,40
20240328,110900,2732820,7350,7350,7350,7350,0
20240328,110800,2732820,7350,7350,7350,7350,0
20240328,110700,2732820,7350,7350,7350,7350,0
20240328,110600,2732820,7350,7350,7350,7350,0
20240328,110500,2732820,7350,7350,7350,7350,0
20240328,110400,2732820,7350,7350,7350,7350,0
20240328,110300,2732820,7350,7350,7350,7350,0
20240328,110200,2732820,7350,7350,7350,7350,1
20240328,110100,2725470,7340,7340,7340,7340,0
20240328,110000,2725470,7340,7340,7340,7340,0
20240328,105900,2725470,7340,7340,7340,7340,0
20240328,105800,2725470,7340,7340,7340,7340,0
20240328,105700,2725470,7340,7340,7340,7340,0
20240328,105600,2725470,7340,7340,7340,7340,0
20240328,105500,2725470,7340,7340,7340,7340,0
20240328,105400,2725470,7340,7340,7340,7340,0
20240328,105300,2725470,7340,7340,7340,7340,0
20240328,105200,2725470,7340,7340,7340,7340,0
20240328,105100,2725470,7340,7340,7340,7340,0
20240328,105000,2725470,7340,7340,7340,7340,0
20240328,104900,2725470,7340,7340,7340,7340,0
20240328,104800,2725470,7340,7340,7340,7340,0
20240328,104700,2725470,7340,7340,7340,7340,5
20240328,104600,2688770,7360,7360,7360,7360,0
20240328,104500,2688770,7360,7360,7360,7360,0
20240328,104400,2688770,7360,7360,7360,7360,0
20240328,104300,2688770,7360,7360,7360,7360,0
20240328,104200,2688770,7360,7360,7360,7360,0
20240328,104100,2688770,7360,7360,7360,7360,0
20240328,104000,2688770,7360,7360,7360,7360,0
20240328,103900,2688770,7360,7360,7360,7360,0
20240328,103800,2688770,7360,7350,7360,7350,2
20240328,103700,2674060,7340,7340,7340,7340,0
20240328,103600,2674060,7340,7340,7340,7340,0
20240328,103500,2674060,7340,7340,7340,7340,0
20240328,103400,2674060,7340,7340,7340,7340,0
20240328,103300,2674060,7340,7340,7340,7340,0
20240328,103200,2674060,7340,7340,7340,7340,0
20240328,103100,2674060,7340,7340,7340,7340,23
20240328,103000,2505240,7360,7350,7360,7350,43
20240328,102900,2188890,7360,7360,7360,7360,0
20240328,102800,2188890,7360,7360,7360,7360,0
20240328,102700,2188890,7360,7360,7360,7360,0
20240328,102600,2188890,7360,7360,7360,7360,0
20240328,102500,2188890,7360,7360,7360,7360,0
20240328,102400,2188890,7360,7360,7360,7360,0
20240328,102300,2188890,7360,7360,7360,7360,0
20240328,102200,2188890,7360,7350,7360,7350,3
20240328,102100,2166830,7350,7350,7350,7350,0
20240328,102000,2166830,7350,7350,7350,7350,2
20240328,101900,2152130,7350,7350,7350,7350,50
20240328,101800,1784630,7360,7350,7360,7350,11
20240328,101700,1703770,7340,7340,7340,7340,1
20240328,101600,1696430,7330,7330,7330,7330,0
20240328,101500,1696430,7330,7330,7330,7330,0
20240328,101400,1696430,7330,7330,7330,7330,0
20240328,101300,1696430,7330,7330,7330,7330,0
20240328,101200,1696430,7330,7330,7330,7330,25
20240328,101100,1513180,7330,7330,7330,7330,0
20240328,101000,1513180,7330,7330,7330,7330,0
20240328,100900,1513180,7330,7330,7330,7330,0
20240328,100800,1513180,7330,7330,7330,7330,0
20240328,100700,1513180,7330,7330,7330,7330,0
20240328,100600,1513180,7330,7330,7330,7330,0
20240328,100500,1513180,7330,7330,7330,7330,0
20240328,100400,1513180,7330,7330,7330,7330,0
20240328,100300,1513180,7330,7330,7330,7330,0
20240328,100200,1513180,7330,7330,7330,7330,0
20240328,100100,1513180,7330,7330,7330,7330,0
20240328,100000,1513180,7330,7330,7330,7330,0
20240328,095900,1513180,7330,7330,7330,7330,0
20240328,095800,1513180,7330,7330,7330,7330,0
20240328,095700,1513180,7330,7330,7330,7330,0
20240328,095600,1513180,7330,7330,7330,7330,0
20240328,095500,1513180,7330,7330,7330,7330,0
20240328,095400,1513180,7330,7330,7330,7330,0
20240328,095300,1513180,7330,7330,7330,7330,0
20240328,095200,1513180,7330,7330,7330,7330,0
20240328,095100,1513180,7330,7330,7330,7330,0
20240328,095000,1513180,7330,7330,7330,7330,0
20240328,094900,1513180,7330,7330,7330,7330,0
20240328,094800,1513180,7330,7330,7330,7330,0
20240328,094700,1513180,7330,7330,7330,7330,0
20240328,094600,1513180,7330,7330,7330,7330,0
20240328,094500,1513180,7330,7330,7330,7330,0
20240328,094400,1513180,7330,7330,7330,7330,0
20240328,094300,1513180,7330,7330,7330,7330,0
20240328,094200,1513180,7330,7330,7330,7330,2
20240328,094100,1498520,7330,7330,7330,7330,0
20240328,094000,1498520,7330,7330,7330,7330,0
20240328,093900,1498520,7330,7330,7330,7330,0
20240328,093800,1498520,7330,7330,7330,7330,0
20240328,093700,1498520,7330,7330,7330,7330,0
20240328,093600,1498520,7330,7330,7330,7330,1
20240328,093500,1491190,7330,7330,7330,7330,0
20240328,093400,1491190,7330,7330,7330,7330,0
20240328,093300,1491190,7330,7330,7330,7330,0
20240328,093200,1491190,7330,7330,7330,7330,0
20240328,093100,1491190,7330,7330,7330,7330,0
20240328,093000,1491190,7330,7330,7330,7330,0
20240328,092900,1491190,7330,7330,7330,7330,0
20240328,092800,1491190,7330,7330,7330,7330,2
20240328,092700,1476530,7350,7350,7350,7350,0
20240328,092600,1476530,7350,7350,7350,7350,1
20240328,092500,1469180,7380,7380,7380,7380,0
20240328,092400,1469180,7380,7380,7380,7380,0
20240328,092300,1469180,7380,7380,7380,7380,0
20240328,092200,1469180,7380,7380,7380,7380,0
20240328,092100,1469180,7380,7380,7380,7380,0
20240328,092000,1469180,7380,7380,7380,7380,0
20240328,091900,1469180,7380,7380,7380,7380,0
20240328,091800,1469180,7380,7380,7380,7380,0
20240328,091700,1469180,7380,7380,7380,7380,0
20240328,091600,1469180,7380,7380,7380,7380,0
20240328,091500,1469180,7380,7380,7380,7380,0
20240328,091400,1469180,7380,7380,7380,7380,0
20240328,091300,1469180,7380,7380,7380,7380,0
20240328,091200,1469180,7380,7380,7380,7380,0
20240328,091100,1469180,7380,7380,7380,7380,0
20240328,091000,1469180,7380,7380,7380,7380,0
20240328,090900,1469180,7380,7380,7380,7380,0
20240328,090800,1469180,7380,7380,7380,7380,0
20240328,090700,1469180,7380,7380,7380,7380,1
20240328,090600,1461800,7370,7360,7370,7360,132
20240328,090500,489460,7370,7370,7370,7370,0
20240328,090400,489460,7370,7370,7370,7370,0
20240328,090300,489460,7370,7350,7370,7350,2
20240328,090200,474740,7320,7320,7320,7320,4
20240328,090100,445460,7320,7300,7320,7300,11
20240328,090000,365020,7320,7300,7320,7300,50