KissMeData/001070/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,183300,58579640,7330,7330,7330,7330,240
20240313,183200,58579640,7330,7330,7330,7330,0
20240313,183100,58579640,7330,7330,7330,7330,0
20240313,183000,58579640,7330,7330,7330,7330,0
20240313,182900,58579640,7330,7330,7330,7330,0
20240313,182800,58579640,7330,7330,7330,7330,0
20240313,182700,58579640,7330,7330,7330,7330,0
20240313,182600,58579640,7330,7330,7330,7330,0
20240313,182500,58579640,7330,7330,7330,7330,0
20240313,182400,58579640,7330,7330,7330,7330,0
20240313,182300,58579640,7330,7330,7330,7330,0
20240313,182200,58579640,7330,7330,7330,7330,0
20240313,182100,58579640,7330,7330,7330,7330,0
20240313,182000,58579640,7330,7330,7330,7330,0
20240313,181900,58579640,7330,7330,7330,7330,0
20240313,181800,58579640,7330,7330,7330,7330,0
20240313,181700,58579640,7330,7330,7330,7330,0
20240313,181600,58579640,7330,7330,7330,7330,0
20240313,181500,58579640,7330,7330,7330,7330,0
20240313,181400,58579640,7330,7330,7330,7330,0
20240313,181300,58579640,7330,7330,7330,7330,0
20240313,181200,58579640,7330,7330,7330,7330,0
20240313,181100,58579640,7330,7330,7330,7330,0
20240313,181000,58579640,7330,7330,7330,7330,0
20240313,180900,58579640,7330,7330,7330,7330,0
20240313,180800,58579640,7330,7330,7330,7330,0
20240313,180700,58579640,7330,7330,7330,7330,0
20240313,180600,58579640,7330,7330,7330,7330,0
20240313,180500,58579640,7330,7330,7330,7330,0
20240313,180400,58579640,7330,7330,7330,7330,0
20240313,180300,58579640,7330,7330,7330,7330,240
20240313,180200,58579640,7330,7330,7330,7330,0
20240313,180100,58579640,7330,7330,7330,7330,0
20240313,180000,58579640,7330,7330,7330,7330,0
20240313,175900,58579640,7330,7330,7330,7330,0
20240313,175800,58579640,7330,7330,7330,7330,0
20240313,175700,58579640,7330,7330,7330,7330,0
20240313,175600,58579640,7330,7330,7330,7330,0
20240313,175500,58579640,7330,7330,7330,7330,0
20240313,175400,58579640,7330,7330,7330,7330,0
20240313,175300,58579640,7330,7330,7330,7330,0
20240313,175200,58579640,7330,7330,7330,7330,0
20240313,175100,58579640,7330,7330,7330,7330,0
20240313,175000,58579640,7330,7330,7330,7330,0
20240313,174900,58579640,7330,7330,7330,7330,0
20240313,174800,58579640,7330,7330,7330,7330,0
20240313,174700,58579640,7330,7330,7330,7330,0
20240313,174600,58579640,7330,7330,7330,7330,0
20240313,174500,58579640,7330,7330,7330,7330,0
20240313,174400,58579640,7330,7330,7330,7330,0
20240313,174300,58579640,7330,7330,7330,7330,0
20240313,174200,58579640,7330,7330,7330,7330,0
20240313,174100,58579640,7330,7330,7330,7330,0
20240313,174000,58579640,7330,7330,7330,7330,0
20240313,173900,58579640,7330,7330,7330,7330,0
20240313,173800,58579640,7330,7330,7330,7330,0
20240313,173700,58579640,7330,7330,7330,7330,0
20240313,173600,58579640,7330,7330,7330,7330,0
20240313,173500,58579640,7330,7330,7330,7330,0
20240313,173400,58579640,7330,7330,7330,7330,0
20240313,173300,58579640,7330,7330,7330,7330,240
20240313,173200,58579640,7330,7330,7330,7330,0
20240313,173100,58579640,7330,7330,7330,7330,0
20240313,173000,58579640,7330,7330,7330,7330,0
20240313,172900,58579640,7330,7330,7330,7330,0
20240313,172800,58579640,7330,7330,7330,7330,0
20240313,172700,58579640,7330,7330,7330,7330,0
20240313,172600,58579640,7330,7330,7330,7330,0
20240313,172500,58579640,7330,7330,7330,7330,0
20240313,172400,58579640,7330,7330,7330,7330,0
20240313,172300,58579640,7330,7330,7330,7330,0
20240313,172200,58579640,7330,7330,7330,7330,0
20240313,172100,58579640,7330,7330,7330,7330,0
20240313,172000,58579640,7330,7330,7330,7330,0
20240313,171900,58579640,7330,7330,7330,7330,0
20240313,171800,58579640,7330,7330,7330,7330,0
20240313,171700,58579640,7330,7330,7330,7330,0
20240313,171600,58579640,7330,7330,7330,7330,0
20240313,171500,58579640,7330,7330,7330,7330,0
20240313,171400,58579640,7330,7330,7330,7330,0
20240313,171300,58579640,7330,7330,7330,7330,0
20240313,171200,58579640,7330,7330,7330,7330,0
20240313,171100,58579640,7330,7330,7330,7330,0
20240313,171000,58579640,7330,7330,7330,7330,0
20240313,170900,58579640,7330,7330,7330,7330,0
20240313,170800,58579640,7330,7330,7330,7330,0
20240313,170700,58579640,7330,7330,7330,7330,0
20240313,170600,58579640,7330,7330,7330,7330,0
20240313,170500,58579640,7330,7330,7330,7330,0
20240313,170400,58579640,7330,7330,7330,7330,0
20240313,170300,58579640,7330,7330,7330,7330,240
20240313,170200,58579640,7330,7330,7330,7330,0
20240313,170100,58579640,7330,7330,7330,7330,0
20240313,170000,58579640,7330,7330,7330,7330,0
20240313,165900,58579640,7330,7330,7330,7330,0
20240313,165800,58579640,7330,7330,7330,7330,0
20240313,165700,58579640,7330,7330,7330,7330,0
20240313,165600,58579640,7330,7330,7330,7330,0
20240313,165500,58579640,7330,7330,7330,7330,0
20240313,165400,58579640,7330,7330,7330,7330,0
20240313,165300,58579640,7330,7330,7330,7330,0
20240313,165200,58579640,7330,7330,7330,7330,0
20240313,165100,58579640,7330,7330,7330,7330,0
20240313,165000,58579640,7330,7330,7330,7330,0
20240313,164900,58579640,7330,7330,7330,7330,0
20240313,164800,58579640,7330,7330,7330,7330,0
20240313,164700,58579640,7330,7330,7330,7330,0
20240313,164600,58579640,7330,7330,7330,7330,0
20240313,164500,58579640,7330,7330,7330,7330,0
20240313,164400,58579640,7330,7330,7330,7330,0
20240313,164300,58579640,7330,7330,7330,7330,0
20240313,164200,58579640,7330,7330,7330,7330,0
20240313,164100,58579640,7330,7330,7330,7330,0
20240313,164000,58579640,7330,7330,7330,7330,0
20240313,163900,58579640,7330,7330,7330,7330,0
20240313,163800,58579640,7330,7330,7330,7330,0
20240313,163700,58579640,7330,7330,7330,7330,0
20240313,163600,58579640,7330,7330,7330,7330,0
20240313,163500,58579640,7330,7330,7330,7330,0
20240313,163400,58579640,7330,7330,7330,7330,0
20240313,163300,58579640,7330,7330,7330,7330,240
20240313,163200,58579640,7330,7330,7330,7330,0
20240313,163100,58579640,7330,7330,7330,7330,0
20240313,163000,58579640,7330,7330,7330,7330,0
20240313,162900,58579640,7330,7330,7330,7330,0
20240313,162800,58579640,7330,7330,7330,7330,0
20240313,162700,58579640,7330,7330,7330,7330,0
20240313,162600,58579640,7330,7330,7330,7330,0
20240313,162500,58579640,7330,7330,7330,7330,0
20240313,162400,58579640,7330,7330,7330,7330,0
20240313,162300,58579640,7330,7330,7330,7330,0
20240313,162200,58579640,7330,7330,7330,7330,0
20240313,162100,58579640,7330,7330,7330,7330,0
20240313,162000,58579640,7330,7330,7330,7330,0
20240313,161900,58579640,7330,7330,7330,7330,0
20240313,161800,58579640,7330,7330,7330,7330,0
20240313,161700,58579640,7330,7330,7330,7330,0
20240313,161600,58579640,7330,7330,7330,7330,0
20240313,161500,58579640,7330,7330,7330,7330,0
20240313,161400,58579640,7330,7330,7330,7330,0
20240313,161300,58579640,7330,7330,7330,7330,0
20240313,161200,58579640,7330,7330,7330,7330,0
20240313,161100,58579640,7330,7330,7330,7330,0
20240313,161000,58579640,7330,7330,7330,7330,0
20240313,160900,58579640,7330,7330,7330,7330,0
20240313,160800,58579640,7330,7330,7330,7330,0
20240313,160700,58579640,7330,7330,7330,7330,0
20240313,160600,58579640,7330,7330,7330,7330,0
20240313,160500,58579640,7330,7330,7330,7330,0
20240313,160400,58579640,7330,7330,7330,7330,0
20240313,160300,58579640,7330,7330,7330,7330,240
20240313,160200,58579640,7330,7330,7330,7330,0
20240313,160100,58579640,7330,7330,7330,7330,0
20240313,160000,58579640,7330,7330,7330,7330,0
20240313,155900,58579640,7330,7330,7330,7330,0
20240313,155800,58579640,7330,7330,7330,7330,0
20240313,155700,58579640,7330,7330,7330,7330,0
20240313,155600,58579640,7330,7330,7330,7330,0
20240313,155500,58579640,7330,7330,7330,7330,0
20240313,155400,58579640,7330,7330,7330,7330,0
20240313,155300,58579640,7330,7330,7330,7330,0
20240313,155200,58579640,7330,7330,7330,7330,0
20240313,155100,58579640,7330,7330,7330,7330,0
20240313,155000,58579640,7330,7330,7330,7330,0
20240313,154900,58579640,7330,7330,7330,7330,0
20240313,154800,58579640,7330,7330,7330,7330,0
20240313,154700,58579640,7330,7330,7330,7330,0
20240313,154600,58579640,7330,7330,7330,7330,0
20240313,154500,58579640,7330,7330,7330,7330,0
20240313,154400,58579640,7330,7330,7330,7330,0
20240313,154300,58579640,7330,7330,7330,7330,0
20240313,154200,58579640,7330,7330,7330,7330,0
20240313,154100,58579640,7330,7330,7330,7330,0
20240313,154000,58579640,7330,7330,7330,7330,0
20240313,153900,58579640,7330,7330,7330,7330,0
20240313,153800,58579640,7330,7330,7330,7330,0
20240313,153700,58579640,7330,7330,7330,7330,0
20240313,153600,58579640,7330,7330,7330,7330,0
20240313,153500,58579640,7330,7330,7330,7330,0
20240313,153400,58579640,7330,7330,7330,7330,0
20240313,153300,58579640,7330,7330,7330,7330,240
20240313,153200,58579640,7330,7330,7330,7330,0
20240313,153100,58579640,7330,7330,7330,7330,0
20240313,153000,58579640,7330,7330,7330,7330,240
20240313,152900,56820440,7370,7370,7370,7370,0
20240313,152800,56820440,7370,7370,7370,7370,0
20240313,152700,56820440,7370,7370,7370,7370,0
20240313,152600,56820440,7370,7370,7370,7370,0
20240313,152500,56820440,7370,7370,7370,7370,0
20240313,152400,56820440,7370,7370,7370,7370,0
20240313,152300,56820440,7370,7370,7370,7370,0
20240313,152200,56820440,7370,7370,7370,7370,0
20240313,152100,56820440,7370,7370,7370,7370,0
20240313,152000,56820440,7370,7370,7370,7370,0
20240313,151900,56820440,7370,7370,7370,7370,21
20240313,151800,56665670,7370,7370,7370,7370,0
20240313,151700,56665670,7370,7370,7370,7370,0
20240313,151600,56665670,7370,7370,7370,7370,0
20240313,151500,56665670,7370,7370,7370,7370,0
20240313,151400,56665670,7370,7370,7370,7370,0
20240313,151300,56665670,7370,7370,7370,7370,0
20240313,151200,56665670,7370,7370,7370,7370,0
20240313,151100,56665670,7370,7370,7370,7370,0
20240313,151000,56665670,7370,7370,7370,7370,0
20240313,150900,56665670,7370,7370,7370,7370,0
20240313,150800,56665670,7370,7370,7370,7370,0
20240313,150700,56665670,7370,7370,7370,7370,0
20240313,150600,56665670,7370,7370,7370,7370,0
20240313,150500,56665670,7370,7370,7370,7370,0
20240313,150400,56665670,7370,7370,7370,7370,0
20240313,150300,56665670,7370,7370,7370,7370,0
20240313,150200,56665670,7370,7370,7370,7370,0
20240313,150100,56665670,7370,7370,7370,7370,0
20240313,150000,56665670,7370,7370,7370,7370,0
20240313,145900,56665670,7370,7370,7370,7370,0
20240313,145800,56665670,7370,7370,7370,7370,0
20240313,145700,56665670,7370,7370,7370,7370,0
20240313,145600,56665670,7370,7370,7370,7370,0
20240313,145500,56665670,7370,7370,7370,7370,0
20240313,145400,56665670,7370,7370,7370,7370,0
20240313,145300,56665670,7370,7370,7370,7370,0
20240313,145200,56665670,7370,7370,7370,7370,0
20240313,145100,56665670,7370,7360,7370,7360,2500
20240313,145000,38243340,7360,7360,7360,7360,0
20240313,144900,38243340,7360,7360,7360,7360,0
20240313,144800,38243340,7360,7360,7360,7360,0
20240313,144700,38243340,7360,7360,7360,7360,0
20240313,144600,38243340,7360,7360,7360,7360,0
20240313,144500,38243340,7360,7360,7360,7360,0
20240313,144400,38243340,7360,7360,7360,7360,0
20240313,144300,38243340,7360,7360,7360,7360,0
20240313,144200,38243340,7360,7360,7360,7360,1
20240313,144100,38235980,7300,7300,7300,7300,0
20240313,144000,38235980,7300,7300,7300,7300,0
20240313,143900,38235980,7300,7350,7350,7300,2000
20240313,143800,23602830,7350,7350,7350,7350,0
20240313,143700,23602830,7350,7350,7350,7350,0
20240313,143600,23602830,7350,7350,7350,7350,40
20240313,143500,23308830,7350,7350,7350,7350,0
20240313,143400,23308830,7350,7350,7350,7350,0
20240313,143300,23308830,7350,7350,7350,7350,0
20240313,143200,23308830,7350,7350,7350,7350,0
20240313,143100,23308830,7350,7350,7350,7350,0
20240313,143000,23308830,7350,7350,7350,7350,0
20240313,142900,23308830,7350,7350,7350,7350,0
20240313,142800,23308830,7350,7350,7350,7350,60
20240313,142700,22867830,7340,7340,7340,7340,0
20240313,142600,22867830,7340,7340,7340,7340,0
20240313,142500,22867830,7340,7340,7340,7340,0
20240313,142400,22867830,7340,7340,7340,7340,0
20240313,142300,22867830,7340,7340,7340,7340,0
20240313,142200,22867830,7340,7340,7340,7340,0
20240313,142100,22867830,7340,7340,7340,7340,0
20240313,142000,22867830,7340,7340,7340,7340,177
20240313,141900,21568650,7350,7340,7350,7340,150
20240313,141800,20466290,7350,7350,7350,7350,0
20240313,141700,20466290,7350,7350,7350,7350,0
20240313,141600,20466290,7350,7350,7350,7350,0
20240313,141500,20466290,7350,7350,7350,7350,0
20240313,141400,20466290,7350,7350,7350,7350,0
20240313,141300,20466290,7350,7350,7350,7350,0
20240313,141200,20466290,7350,7350,7350,7350,0
20240313,141100,20466290,7350,7350,7350,7350,0
20240313,141000,20466290,7350,7350,7350,7350,0
20240313,140900,20466290,7350,7350,7350,7350,0
20240313,140800,20466290,7350,7350,7350,7350,0
20240313,140700,20466290,7350,7350,7350,7350,0
20240313,140600,20466290,7350,7350,7350,7350,90
20240313,140500,19804790,7350,7350,7350,7350,0
20240313,140400,19804790,7350,7350,7350,7350,0
20240313,140300,19804790,7350,7350,7350,7350,101
20240313,140200,19062440,7360,7360,7360,7360,0
20240313,140100,19062440,7360,7360,7360,7360,1
20240313,140000,19055080,7350,7350,7350,7350,0
20240313,135900,19055080,7350,7360,7360,7350,941
20240313,135800,12138710,7360,7360,7360,7360,0
20240313,135700,12138710,7360,7360,7360,7360,0
20240313,135600,12138710,7360,7360,7360,7360,0
20240313,135500,12138710,7360,7360,7360,7360,0
20240313,135400,12138710,7360,7360,7360,7360,0
20240313,135300,12138710,7360,7360,7360,7360,0
20240313,135200,12138710,7360,7360,7360,7360,0
20240313,135100,12138710,7360,7360,7360,7360,0
20240313,135000,12138710,7360,7360,7360,7360,0
20240313,134900,12138710,7360,7360,7360,7360,0
20240313,134800,12138710,7360,7360,7360,7360,0
20240313,134700,12138710,7360,7360,7360,7360,0
20240313,134600,12138710,7360,7360,7360,7360,0
20240313,134500,12138710,7360,7360,7360,7360,0
20240313,134400,12138710,7360,7360,7360,7360,0
20240313,134300,12138710,7360,7360,7360,7360,0
20240313,134200,12138710,7360,7360,7360,7360,0
20240313,134100,12138710,7360,7360,7360,7360,1
20240313,134000,12131350,7350,7350,7350,7350,0
20240313,133900,12131350,7350,7350,7350,7350,0
20240313,133800,12131350,7350,7350,7350,7350,0
20240313,133700,12131350,7350,7350,7350,7350,0
20240313,133600,12131350,7350,7350,7350,7350,0
20240313,133500,12131350,7350,7350,7350,7350,0
20240313,133400,12131350,7350,7350,7350,7350,0
20240313,133300,12131350,7350,7350,7350,7350,0
20240313,133200,12131350,7350,7350,7350,7350,0
20240313,133100,12131350,7350,7350,7350,7350,0
20240313,133000,12131350,7350,7350,7350,7350,0
20240313,132900,12131350,7350,7350,7350,7350,2
20240313,132800,12116650,7350,7350,7350,7350,204
20240313,132700,10617250,7350,7350,7350,7350,20
20240313,132600,10470250,7370,7370,7370,7370,0
20240313,132500,10470250,7370,7370,7370,7370,0
20240313,132400,10470250,7370,7370,7370,7370,0
20240313,132300,10470250,7370,7370,7370,7370,0
20240313,132200,10470250,7370,7370,7370,7370,0
20240313,132100,10470250,7370,7370,7370,7370,0
20240313,132000,10470250,7370,7370,7370,7370,0
20240313,131900,10470250,7370,7370,7370,7370,0
20240313,131800,10470250,7370,7370,7370,7370,0
20240313,131700,10470250,7370,7370,7370,7370,0
20240313,131600,10470250,7370,7370,7370,7370,0
20240313,131500,10470250,7370,7370,7370,7370,0
20240313,131400,10470250,7370,7370,7370,7370,0
20240313,131300,10470250,7370,7370,7370,7370,0
20240313,131200,10470250,7370,7370,7370,7370,0
20240313,131100,10470250,7370,7370,7370,7370,0
20240313,131000,10470250,7370,7370,7370,7370,0
20240313,130900,10470250,7370,7370,7370,7370,0
20240313,130800,10470250,7370,7370,7370,7370,0
20240313,130700,10470250,7370,7370,7370,7370,0
20240313,130600,10470250,7370,7370,7370,7370,0
20240313,130500,10470250,7370,7370,7370,7370,0
20240313,130400,10470250,7370,7370,7370,7370,0
20240313,130300,10470250,7370,7370,7370,7370,0
20240313,130200,10470250,7370,7370,7370,7370,0
20240313,130100,10470250,7370,7370,7370,7370,0
20240313,130000,10470250,7370,7370,7370,7370,0
20240313,125900,10470250,7370,7370,7370,7370,0
20240313,125800,10470250,7370,7370,7370,7370,0
20240313,125700,10470250,7370,7370,7370,7370,0
20240313,125600,10470250,7370,7370,7370,7370,0
20240313,125500,10470250,7370,7370,7370,7370,0
20240313,125400,10470250,7370,7370,7370,7370,0
20240313,125300,10470250,7370,7370,7370,7370,0
20240313,125200,10470250,7370,7370,7370,7370,0
20240313,125100,10470250,7370,7370,7370,7370,0
20240313,125000,10470250,7370,7370,7370,7370,0
20240313,124900,10470250,7370,7370,7370,7370,0
20240313,124800,10470250,7370,7370,7370,7370,0
20240313,124700,10470250,7370,7370,7370,7370,0
20240313,124600,10470250,7370,7370,7370,7370,0
20240313,124500,10470250,7370,7370,7370,7370,0
20240313,124400,10470250,7370,7370,7370,7370,0
20240313,124300,10470250,7370,7370,7370,7370,0
20240313,124200,10470250,7370,7370,7370,7370,0
20240313,124100,10470250,7370,7370,7370,7370,0
20240313,124000,10470250,7370,7370,7370,7370,0
20240313,123900,10470250,7370,7370,7370,7370,0
20240313,123800,10470250,7370,7370,7370,7370,0
20240313,123700,10470250,7370,7370,7370,7370,0
20240313,123600,10470250,7370,7370,7370,7370,1
20240313,123500,10462880,7350,7350,7350,7350,0
20240313,123400,10462880,7350,7350,7350,7350,0
20240313,123300,10462880,7350,7350,7350,7350,0
20240313,123200,10462880,7350,7350,7350,7350,0
20240313,123100,10462880,7350,7350,7350,7350,0
20240313,123000,10462880,7350,7350,7350,7350,0
20240313,122900,10462880,7350,7350,7350,7350,0
20240313,122800,10462880,7350,7350,7350,7350,0
20240313,122700,10462880,7350,7350,7350,7350,0
20240313,122600,10462880,7350,7350,7350,7350,0
20240313,122500,10462880,7350,7350,7350,7350,0
20240313,122400,10462880,7350,7350,7350,7350,0
20240313,122300,10462880,7350,7350,7350,7350,0
20240313,122200,10462880,7350,7350,7350,7350,0
20240313,122100,10462880,7350,7350,7350,7350,0
20240313,122000,10462880,7350,7350,7350,7350,0
20240313,121900,10462880,7350,7350,7350,7350,0
20240313,121800,10462880,7350,7350,7350,7350,0
20240313,121700,10462880,7350,7350,7350,7350,0
20240313,121600,10462880,7350,7360,7360,7350,2
20240313,121500,10448170,7370,7370,7370,7370,0
20240313,121400,10448170,7370,7370,7370,7370,0
20240313,121300,10448170,7370,7370,7370,7370,0
20240313,121200,10448170,7370,7370,7370,7370,0
20240313,121100,10448170,7370,7370,7370,7370,0
20240313,121000,10448170,7370,7370,7370,7370,0
20240313,120900,10448170,7370,7370,7370,7370,0
20240313,120800,10448170,7370,7370,7370,7370,0
20240313,120700,10448170,7370,7370,7370,7370,0
20240313,120600,10448170,7370,7370,7370,7370,0
20240313,120500,10448170,7370,7370,7370,7370,0
20240313,120400,10448170,7370,7370,7370,7370,0
20240313,120300,10448170,7370,7370,7370,7370,0
20240313,120200,10448170,7370,7370,7370,7370,0
20240313,120100,10448170,7370,7370,7370,7370,0
20240313,120000,10448170,7370,7370,7370,7370,0
20240313,115900,10448170,7370,7370,7370,7370,0
20240313,115800,10448170,7370,7370,7370,7370,0
20240313,115700,10448170,7370,7370,7370,7370,0
20240313,115600,10448170,7370,7370,7370,7370,0
20240313,115500,10448170,7370,7370,7370,7370,0
20240313,115400,10448170,7370,7370,7370,7370,0
20240313,115300,10448170,7370,7370,7370,7370,0
20240313,115200,10448170,7370,7370,7370,7370,0
20240313,115100,10448170,7370,7370,7370,7370,0
20240313,115000,10448170,7370,7370,7370,7370,0
20240313,114900,10448170,7370,7370,7370,7370,0
20240313,114800,10448170,7370,7370,7370,7370,0
20240313,114700,10448170,7370,7370,7370,7370,0
20240313,114600,10448170,7370,7370,7370,7370,0
20240313,114500,10448170,7370,7370,7370,7370,0
20240313,114400,10448170,7370,7370,7370,7370,0
20240313,114300,10448170,7370,7370,7370,7370,1
20240313,114200,10440800,7370,7370,7370,7370,0
20240313,114100,10440800,7370,7370,7370,7370,0
20240313,114000,10440800,7370,7370,7370,7370,11
20240313,113900,10359730,7370,7370,7370,7370,0
20240313,113800,10359730,7370,7370,7370,7370,0
20240313,113700,10359730,7370,7370,7370,7370,0
20240313,113600,10359730,7370,7370,7370,7370,0
20240313,113500,10359730,7370,7370,7370,7370,0
20240313,113400,10359730,7370,7370,7370,7370,0
20240313,113300,10359730,7370,7370,7370,7370,0
20240313,113200,10359730,7370,7370,7370,7370,0
20240313,113100,10359730,7370,7370,7370,7370,0
20240313,113000,10359730,7370,7370,7370,7370,0
20240313,112900,10359730,7370,7370,7370,7370,0
20240313,112800,10359730,7370,7370,7370,7370,0
20240313,112700,10359730,7370,7370,7370,7370,0
20240313,112600,10359730,7370,7370,7370,7370,0
20240313,112500,10359730,7370,7370,7370,7370,0
20240313,112400,10359730,7370,7370,7370,7370,0
20240313,112300,10359730,7370,7370,7370,7370,0
20240313,112200,10359730,7370,7370,7370,7370,0
20240313,112100,10359730,7370,7370,7370,7370,0
20240313,112000,10359730,7370,7370,7370,7370,0
20240313,111900,10359730,7370,7370,7370,7370,0
20240313,111800,10359730,7370,7370,7370,7370,0
20240313,111700,10359730,7370,7370,7370,7370,0
20240313,111600,10359730,7370,7370,7370,7370,0
20240313,111500,10359730,7370,7370,7370,7370,0
20240313,111400,10359730,7370,7370,7370,7370,0
20240313,111300,10359730,7370,7370,7370,7370,0
20240313,111200,10359730,7370,7370,7370,7370,0
20240313,111100,10359730,7370,7370,7370,7370,0
20240313,111000,10359730,7370,7370,7370,7370,0
20240313,110900,10359730,7370,7370,7370,7370,0
20240313,110800,10359730,7370,7370,7370,7370,0
20240313,110700,10359730,7370,7370,7370,7370,0
20240313,110600,10359730,7370,7370,7370,7370,0
20240313,110500,10359730,7370,7370,7370,7370,0
20240313,110400,10359730,7370,7370,7370,7370,0
20240313,110300,10359730,7370,7370,7370,7370,0
20240313,110200,10359730,7370,7370,7370,7370,0
20240313,110100,10359730,7370,7370,7370,7370,0
20240313,110000,10359730,7370,7370,7370,7370,0
20240313,105900,10359730,7370,7370,7370,7370,0
20240313,105800,10359730,7370,7370,7370,7370,0
20240313,105700,10359730,7370,7370,7370,7370,0
20240313,105600,10359730,7370,7360,7370,7360,8
20240313,105500,10300840,7360,7360,7360,7360,0
20240313,105400,10300840,7360,7360,7360,7360,0
20240313,105300,10300840,7360,7360,7360,7360,13
20240313,105200,10205160,7360,7360,7360,7360,0
20240313,105100,10205160,7360,7360,7360,7360,0
20240313,105000,10205160,7360,7360,7360,7360,0
20240313,104900,10205160,7360,7360,7360,7360,0
20240313,104800,10205160,7360,7360,7360,7360,0
20240313,104700,10205160,7360,7360,7360,7360,0
20240313,104600,10205160,7360,7360,7360,7360,0
20240313,104500,10205160,7360,7360,7360,7360,0
20240313,104400,10205160,7360,7360,7360,7360,0
20240313,104300,10205160,7360,7360,7360,7360,0
20240313,104200,10205160,7360,7360,7360,7360,0
20240313,104100,10205160,7360,7360,7360,7360,0
20240313,104000,10205160,7360,7360,7360,7360,0
20240313,103900,10205160,7360,7360,7360,7360,0
20240313,103800,10205160,7360,7360,7360,7360,0
20240313,103700,10205160,7360,7360,7360,7360,0
20240313,103600,10205160,7360,7360,7360,7360,0
20240313,103500,10205160,7360,7360,7360,7360,0
20240313,103400,10205160,7360,7360,7360,7360,0
20240313,103300,10205160,7360,7360,7360,7360,0
20240313,103200,10205160,7360,7360,7360,7360,0
20240313,103100,10205160,7360,7360,7360,7360,0
20240313,103000,10205160,7360,7360,7360,7360,0
20240313,102900,10205160,7360,7360,7360,7360,0
20240313,102800,10205160,7360,7360,7360,7360,0
20240313,102700,10205160,7360,7360,7360,7360,0
20240313,102600,10205160,7360,7360,7360,7360,0
20240313,102500,10205160,7360,7360,7360,7360,30
20240313,102400,9984360,7370,7370,7370,7370,0
20240313,102300,9984360,7370,7370,7370,7370,0
20240313,102200,9984360,7370,7370,7370,7370,5
20240313,102100,9947510,7360,7360,7360,7360,20
20240313,102000,9800310,7360,7360,7360,7360,0
20240313,101900,9800310,7360,7360,7360,7360,0
20240313,101800,9800310,7360,7360,7360,7360,0
20240313,101700,9800310,7360,7360,7360,7360,0
20240313,101600,9800310,7360,7360,7360,7360,0
20240313,101500,9800310,7360,7360,7360,7360,0
20240313,101400,9800310,7360,7360,7360,7360,0
20240313,101300,9800310,7360,7360,7360,7360,0
20240313,101200,9800310,7360,7360,7360,7360,1
20240313,101100,9792950,7350,7350,7350,7350,0
20240313,101000,9792950,7350,7350,7350,7350,0
20240313,100900,9792950,7350,7350,7350,7350,0
20240313,100800,9792950,7350,7350,7350,7350,30
20240313,100700,9572450,7350,7350,7350,7350,0
20240313,100600,9572450,7350,7350,7350,7350,0
20240313,100500,9572450,7350,7350,7350,7350,0
20240313,100400,9572450,7350,7350,7350,7350,0
20240313,100300,9572450,7350,7350,7350,7350,0
20240313,100200,9572450,7350,7350,7350,7350,0
20240313,100100,9572450,7350,7350,7350,7350,0
20240313,100000,9572450,7350,7350,7350,7350,0
20240313,095900,9572450,7350,7350,7350,7350,0
20240313,095800,9572450,7350,7350,7350,7350,0
20240313,095700,9572450,7350,7350,7350,7350,61
20240313,095600,9124100,7350,7360,7360,7350,310
20240313,095500,6843830,7360,7360,7360,7360,0
20240313,095400,6843830,7360,7360,7360,7360,0
20240313,095300,6843830,7360,7360,7360,7360,0
20240313,095200,6843830,7360,7360,7360,7360,0
20240313,095100,6843830,7360,7360,7360,7360,0
20240313,095000,6843830,7360,7360,7360,7360,0
20240313,094900,6843830,7360,7360,7360,7360,0
20240313,094800,6843830,7360,7360,7360,7360,0
20240313,094700,6843830,7360,7370,7370,7360,200
20240313,094600,5371800,7360,7360,7360,7360,0
20240313,094500,5371800,7360,7360,7360,7360,202
20240313,094400,3885080,7360,7360,7360,7360,63
20240313,094300,3421400,7370,7370,7370,7370,0
20240313,094200,3421400,7370,7370,7370,7370,0
20240313,094100,3421400,7370,7370,7370,7370,0
20240313,094000,3421400,7370,7370,7370,7370,0
20240313,093900,3421400,7370,7370,7370,7370,0
20240313,093800,3421400,7370,7370,7370,7370,0
20240313,093700,3421400,7370,7370,7370,7370,0
20240313,093600,3421400,7370,7370,7370,7370,0
20240313,093500,3421400,7370,7370,7370,7370,0
20240313,093400,3421400,7370,7370,7370,7370,0
20240313,093300,3421400,7370,7370,7370,7370,0
20240313,093200,3421400,7370,7360,7370,7360,2
20240313,093100,3406670,7350,7360,7360,7350,9
20240313,093000,3340440,7370,7370,7370,7370,20
20240313,092900,3193040,7370,7370,7370,7370,0
20240313,092800,3193040,7370,7370,7370,7370,0
20240313,092700,3193040,7370,7370,7370,7370,1
20240313,092600,3185670,7360,7360,7360,7360,300
20240313,092500,977670,7360,7360,7360,7360,0
20240313,092400,977670,7360,7360,7360,7360,0
20240313,092300,977670,7360,7360,7360,7360,0
20240313,092200,977670,7360,7360,7360,7360,0
20240313,092100,977670,7360,7380,7380,7360,2
20240313,092000,962930,7350,7350,7350,7350,0
20240313,091900,962930,7350,7350,7350,7350,0
20240313,091800,962930,7350,7350,7350,7350,0
20240313,091700,962930,7350,7350,7350,7350,0
20240313,091600,962930,7350,7350,7350,7350,0
20240313,091500,962930,7350,7350,7350,7350,0
20240313,091400,962930,7350,7380,7380,7350,4
20240313,091300,933490,7380,7380,7380,7380,27
20240313,091200,734230,7400,7400,7400,7400,0
20240313,091100,734230,7400,7400,7400,7400,0
20240313,091000,734230,7400,7400,7400,7400,0
20240313,090900,734230,7400,7400,7400,7400,0
20240313,090800,734230,7400,7400,7400,7400,0
20240313,090700,734230,7400,7400,7400,7400,0
20240313,090600,734230,7400,7400,7400,7400,0
20240313,090500,734230,7400,7400,7400,7400,0
20240313,090400,734230,7400,7400,7400,7400,67
20240313,090300,238430,7560,7420,7560,7420,18
20240313,090200,103180,7370,7370,7370,7370,14
20240313,090100,0,7370,7370,7370,7370,0
20240313,090000,0,7370,7370,7370,7370,0