KissMeData/153460/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,202100,14300700,7110,7110,7110,7110,1000
20240322,202000,14300700,7110,7110,7110,7110,0
20240322,201900,14300700,7110,7110,7110,7110,0
20240322,201800,14300700,7110,7110,7110,7110,0
20240322,201700,14300700,7110,7110,7110,7110,0
20240322,201600,14300700,7110,7110,7110,7110,0
20240322,201500,14300700,7110,7110,7110,7110,0
20240322,201400,14300700,7110,7110,7110,7110,0
20240322,201300,14300700,7110,7110,7110,7110,0
20240322,201200,14300700,7110,7110,7110,7110,0
20240322,201100,14300700,7110,7110,7110,7110,0
20240322,201000,14300700,7110,7110,7110,7110,0
20240322,200900,14300700,7110,7110,7110,7110,0
20240322,200800,14300700,7110,7110,7110,7110,0
20240322,200700,14300700,7110,7110,7110,7110,0
20240322,200600,14300700,7110,7110,7110,7110,0
20240322,200500,14300700,7110,7110,7110,7110,0
20240322,200400,14300700,7110,7110,7110,7110,0
20240322,200300,14300700,7110,7110,7110,7110,0
20240322,200200,14300700,7110,7110,7110,7110,0
20240322,200100,14300700,7110,7110,7110,7110,0
20240322,200000,14300700,7110,7110,7110,7110,0
20240322,195900,14300700,7110,7110,7110,7110,0
20240322,195800,14300700,7110,7110,7110,7110,0
20240322,195700,14300700,7110,7110,7110,7110,0
20240322,195600,14300700,7110,7110,7110,7110,0
20240322,195500,14300700,7110,7110,7110,7110,0
20240322,195400,14300700,7110,7110,7110,7110,0
20240322,195300,14300700,7110,7110,7110,7110,0
20240322,195200,14300700,7110,7110,7110,7110,0
20240322,195100,14300700,7110,7110,7110,7110,1000
20240322,195000,14300700,7110,7110,7110,7110,0
20240322,194900,14300700,7110,7110,7110,7110,0
20240322,194800,14300700,7110,7110,7110,7110,0
20240322,194700,14300700,7110,7110,7110,7110,0
20240322,194600,14300700,7110,7110,7110,7110,0
20240322,194500,14300700,7110,7110,7110,7110,0
20240322,194400,14300700,7110,7110,7110,7110,0
20240322,194300,14300700,7110,7110,7110,7110,0
20240322,194200,14300700,7110,7110,7110,7110,0
20240322,194100,14300700,7110,7110,7110,7110,0
20240322,194000,14300700,7110,7110,7110,7110,0
20240322,193900,14300700,7110,7110,7110,7110,0
20240322,193800,14300700,7110,7110,7110,7110,0
20240322,193700,14300700,7110,7110,7110,7110,0
20240322,193600,14300700,7110,7110,7110,7110,0
20240322,193500,14300700,7110,7110,7110,7110,0
20240322,193400,14300700,7110,7110,7110,7110,0
20240322,193300,14300700,7110,7110,7110,7110,0
20240322,193200,14300700,7110,7110,7110,7110,0
20240322,193100,14300700,7110,7110,7110,7110,0
20240322,193000,14300700,7110,7110,7110,7110,0
20240322,192900,14300700,7110,7110,7110,7110,0
20240322,192800,14300700,7110,7110,7110,7110,0
20240322,192700,14300700,7110,7110,7110,7110,0
20240322,192600,14300700,7110,7110,7110,7110,0
20240322,192500,14300700,7110,7110,7110,7110,0
20240322,192400,14300700,7110,7110,7110,7110,0
20240322,192300,14300700,7110,7110,7110,7110,0
20240322,192200,14300700,7110,7110,7110,7110,0
20240322,192100,14300700,7110,7110,7110,7110,1000
20240322,192000,14300700,7110,7110,7110,7110,0
20240322,191900,14300700,7110,7110,7110,7110,0
20240322,191800,14300700,7110,7110,7110,7110,0
20240322,191700,14300700,7110,7110,7110,7110,0
20240322,191600,14300700,7110,7110,7110,7110,0
20240322,191500,14300700,7110,7110,7110,7110,0
20240322,191400,14300700,7110,7110,7110,7110,0
20240322,191300,14300700,7110,7110,7110,7110,0
20240322,191200,14300700,7110,7110,7110,7110,0
20240322,191100,14300700,7110,7110,7110,7110,0
20240322,191000,14300700,7110,7110,7110,7110,0
20240322,190900,14300700,7110,7110,7110,7110,0
20240322,190800,14300700,7110,7110,7110,7110,0
20240322,190700,14300700,7110,7110,7110,7110,0
20240322,190600,14300700,7110,7110,7110,7110,0
20240322,190500,14300700,7110,7110,7110,7110,0
20240322,190400,14300700,7110,7110,7110,7110,0
20240322,190300,14300700,7110,7110,7110,7110,0
20240322,190200,14300700,7110,7110,7110,7110,0
20240322,190100,14300700,7110,7110,7110,7110,0
20240322,190000,14300700,7110,7110,7110,7110,0
20240322,185900,14300700,7110,7110,7110,7110,0
20240322,185800,14300700,7110,7110,7110,7110,0
20240322,185700,14300700,7110,7110,7110,7110,0
20240322,185600,14300700,7110,7110,7110,7110,0
20240322,185500,14300700,7110,7110,7110,7110,0
20240322,185400,14300700,7110,7110,7110,7110,0
20240322,185300,14300700,7110,7110,7110,7110,0
20240322,185200,14300700,7110,7110,7110,7110,0
20240322,185100,14300700,7110,7110,7110,7110,1000
20240322,185000,14300700,7110,7110,7110,7110,0
20240322,184900,14300700,7110,7110,7110,7110,0
20240322,184800,14300700,7110,7110,7110,7110,0
20240322,184700,14300700,7110,7110,7110,7110,0
20240322,184600,14300700,7110,7110,7110,7110,0
20240322,184500,14300700,7110,7110,7110,7110,0
20240322,184400,14300700,7110,7110,7110,7110,0
20240322,184300,14300700,7110,7110,7110,7110,0
20240322,184200,14300700,7110,7110,7110,7110,0
20240322,184100,14300700,7110,7110,7110,7110,0
20240322,184000,14300700,7110,7110,7110,7110,0
20240322,183900,14300700,7110,7110,7110,7110,0
20240322,183800,14300700,7110,7110,7110,7110,0
20240322,183700,14300700,7110,7110,7110,7110,0
20240322,183600,14300700,7110,7110,7110,7110,0
20240322,183500,14300700,7110,7110,7110,7110,0
20240322,183400,14300700,7110,7110,7110,7110,0
20240322,183300,14300700,7110,7110,7110,7110,0
20240322,183200,14300700,7110,7110,7110,7110,0
20240322,183100,14300700,7110,7110,7110,7110,0
20240322,183000,14300700,7110,7110,7110,7110,0
20240322,182900,14300700,7110,7110,7110,7110,0
20240322,182800,14300700,7110,7110,7110,7110,0
20240322,182700,14300700,7110,7110,7110,7110,0
20240322,182600,14300700,7110,7110,7110,7110,0
20240322,182500,14300700,7110,7110,7110,7110,0
20240322,182400,14300700,7110,7110,7110,7110,0
20240322,182300,14300700,7110,7110,7110,7110,0
20240322,182200,14300700,7110,7110,7110,7110,0
20240322,182100,14300700,7110,7110,7110,7110,1000
20240322,182000,14300700,7110,7110,7110,7110,0
20240322,181900,14300700,7110,7110,7110,7110,0
20240322,181800,14300700,7110,7110,7110,7110,0
20240322,181700,14300700,7110,7110,7110,7110,0
20240322,181600,14300700,7110,7110,7110,7110,0
20240322,181500,14300700,7110,7110,7110,7110,0
20240322,181400,14300700,7110,7110,7110,7110,0
20240322,181300,14300700,7110,7110,7110,7110,0
20240322,181200,14300700,7110,7110,7110,7110,0
20240322,181100,14300700,7110,7110,7110,7110,0
20240322,181000,14300700,7110,7110,7110,7110,0
20240322,180900,14300700,7110,7110,7110,7110,0
20240322,180800,14300700,7110,7110,7110,7110,0
20240322,180700,14300700,7110,7110,7110,7110,0
20240322,180600,14300700,7110,7110,7110,7110,0
20240322,180500,14300700,7110,7110,7110,7110,0
20240322,180400,14300700,7110,7110,7110,7110,0
20240322,180300,14300700,7110,7110,7110,7110,0
20240322,180200,14300700,7110,7110,7110,7110,0
20240322,180100,14300700,7110,7110,7110,7110,0
20240322,180000,14300700,7110,7110,7110,7110,0
20240322,175900,14300700,7110,7110,7110,7110,0
20240322,175800,14300700,7110,7110,7110,7110,0
20240322,175700,14300700,7110,7110,7110,7110,0
20240322,175600,14300700,7110,7110,7110,7110,0
20240322,175500,14300700,7110,7110,7110,7110,0
20240322,175400,14300700,7110,7110,7110,7110,0
20240322,175300,14300700,7110,7110,7110,7110,0
20240322,175200,14300700,7110,7110,7110,7110,0
20240322,175100,14300700,7110,7110,7110,7110,1000
20240322,175000,14300700,7110,7110,7110,7110,0
20240322,174900,14300700,7110,7110,7110,7110,0
20240322,174800,14300700,7110,7110,7110,7110,0
20240322,174700,14300700,7110,7110,7110,7110,0
20240322,174600,14300700,7110,7110,7110,7110,0
20240322,174500,14300700,7110,7110,7110,7110,0
20240322,174400,14300700,7110,7110,7110,7110,0
20240322,174300,14300700,7110,7110,7110,7110,0
20240322,174200,14300700,7110,7110,7110,7110,0
20240322,174100,14300700,7110,7110,7110,7110,0
20240322,174000,14300700,7110,7110,7110,7110,0
20240322,173900,14300700,7110,7110,7110,7110,0
20240322,173800,14300700,7110,7110,7110,7110,0
20240322,173700,14300700,7110,7110,7110,7110,0
20240322,173600,14300700,7110,7110,7110,7110,0
20240322,173500,14300700,7110,7110,7110,7110,0
20240322,173400,14300700,7110,7110,7110,7110,0
20240322,173300,14300700,7110,7110,7110,7110,0
20240322,173200,14300700,7110,7110,7110,7110,0
20240322,173100,14300700,7110,7110,7110,7110,0
20240322,173000,14300700,7110,7110,7110,7110,0
20240322,172900,14300700,7110,7110,7110,7110,0
20240322,172800,14300700,7110,7110,7110,7110,0
20240322,172700,14300700,7110,7110,7110,7110,0
20240322,172600,14300700,7110,7110,7110,7110,0
20240322,172500,14300700,7110,7110,7110,7110,0
20240322,172400,14300700,7110,7110,7110,7110,0
20240322,172300,14300700,7110,7110,7110,7110,0
20240322,172200,14300700,7110,7110,7110,7110,0
20240322,172100,14300700,7110,7110,7110,7110,1000
20240322,172000,14300700,7110,7110,7110,7110,0
20240322,171900,14300700,7110,7110,7110,7110,0
20240322,171800,14300700,7110,7110,7110,7110,0
20240322,171700,14300700,7110,7110,7110,7110,0
20240322,171600,14300700,7110,7110,7110,7110,0
20240322,171500,14300700,7110,7110,7110,7110,0
20240322,171400,14300700,7110,7110,7110,7110,0
20240322,171300,14300700,7110,7110,7110,7110,0
20240322,171200,14300700,7110,7110,7110,7110,0
20240322,171100,14300700,7110,7110,7110,7110,0
20240322,171000,14300700,7110,7110,7110,7110,0
20240322,170900,14300700,7110,7110,7110,7110,0
20240322,170800,14300700,7110,7110,7110,7110,0
20240322,170700,14300700,7110,7110,7110,7110,0
20240322,170600,14300700,7110,7110,7110,7110,0
20240322,170500,14300700,7110,7110,7110,7110,0
20240322,170400,14300700,7110,7110,7110,7110,0
20240322,170300,14300700,7110,7110,7110,7110,0
20240322,170200,14300700,7110,7110,7110,7110,0
20240322,170100,14300700,7110,7110,7110,7110,0
20240322,170000,14300700,7110,7110,7110,7110,0
20240322,165900,14300700,7110,7110,7110,7110,0
20240322,165800,14300700,7110,7110,7110,7110,0
20240322,165700,14300700,7110,7110,7110,7110,0
20240322,165600,14300700,7110,7110,7110,7110,0
20240322,165500,14300700,7110,7110,7110,7110,0
20240322,165400,14300700,7110,7110,7110,7110,0
20240322,165300,14300700,7110,7110,7110,7110,0
20240322,165200,14300700,7110,7110,7110,7110,0
20240322,165100,14300700,7110,7110,7110,7110,1000
20240322,165000,14300700,7110,7110,7110,7110,0
20240322,164900,14300700,7110,7110,7110,7110,0
20240322,164800,14300700,7110,7110,7110,7110,0
20240322,164700,14300700,7110,7110,7110,7110,0
20240322,164600,14300700,7110,7110,7110,7110,0
20240322,164500,14300700,7110,7110,7110,7110,0
20240322,164400,14300700,7110,7110,7110,7110,0
20240322,164300,14300700,7110,7110,7110,7110,0
20240322,164200,14300700,7110,7110,7110,7110,0
20240322,164100,14300700,7110,7110,7110,7110,0
20240322,164000,14300700,7110,7110,7110,7110,0
20240322,163900,14300700,7110,7110,7110,7110,0
20240322,163800,14300700,7110,7110,7110,7110,0
20240322,163700,14300700,7110,7110,7110,7110,0
20240322,163600,14300700,7110,7110,7110,7110,0
20240322,163500,14300700,7110,7110,7110,7110,0
20240322,163400,14300700,7110,7110,7110,7110,0
20240322,163300,14300700,7110,7110,7110,7110,0
20240322,163200,14300700,7110,7110,7110,7110,0
20240322,163100,14300700,7110,7110,7110,7110,0
20240322,163000,14300700,7110,7110,7110,7110,0
20240322,162900,14300700,7110,7110,7110,7110,0
20240322,162800,14300700,7110,7110,7110,7110,0
20240322,162700,14300700,7110,7110,7110,7110,0
20240322,162600,14300700,7110,7110,7110,7110,0
20240322,162500,14300700,7110,7110,7110,7110,0
20240322,162400,14300700,7110,7110,7110,7110,0
20240322,162300,14300700,7110,7110,7110,7110,0
20240322,162200,14300700,7110,7110,7110,7110,0
20240322,162100,14300700,7110,7110,7110,7110,1000
20240322,162000,14300700,7110,7110,7110,7110,0
20240322,161900,14300700,7110,7110,7110,7110,0
20240322,161800,14300700,7110,7110,7110,7110,0
20240322,161700,14300700,7110,7110,7110,7110,0
20240322,161600,14300700,7110,7110,7110,7110,0
20240322,161500,14300700,7110,7110,7110,7110,0
20240322,161400,14300700,7110,7110,7110,7110,0
20240322,161300,14300700,7110,7110,7110,7110,0
20240322,161200,14300700,7110,7110,7110,7110,0
20240322,161100,14300700,7110,7110,7110,7110,0
20240322,161000,14300700,7110,7110,7110,7110,0
20240322,160900,14300700,7110,7110,7110,7110,0
20240322,160800,14300700,7110,7110,7110,7110,0
20240322,160700,14300700,7110,7110,7110,7110,0
20240322,160600,14300700,7110,7110,7110,7110,0
20240322,160500,14300700,7110,7110,7110,7110,0
20240322,160400,14300700,7110,7110,7110,7110,0
20240322,160300,14300700,7110,7110,7110,7110,0
20240322,160200,14300700,7110,7110,7110,7110,0
20240322,160100,14300700,7110,7110,7110,7110,0
20240322,160000,14300700,7110,7110,7110,7110,0
20240322,155900,14300700,7110,7110,7110,7110,0
20240322,155800,14300700,7110,7110,7110,7110,0
20240322,155700,14300700,7110,7110,7110,7110,0
20240322,155600,14300700,7110,7110,7110,7110,0
20240322,155500,14300700,7110,7110,7110,7110,0
20240322,155400,14300700,7110,7110,7110,7110,0
20240322,155300,14300700,7110,7110,7110,7110,0
20240322,155200,14300700,7110,7110,7110,7110,0
20240322,155100,14300700,7110,7110,7110,7110,1000
20240322,155000,14300700,7110,7110,7110,7110,0
20240322,154900,14300700,7110,7110,7110,7110,0
20240322,154800,14300700,7110,7110,7110,7110,0
20240322,154700,14300700,7110,7110,7110,7110,0
20240322,154600,14300700,7110,7110,7110,7110,0
20240322,154500,14300700,7110,7110,7110,7110,0
20240322,154400,14300700,7110,7110,7110,7110,0
20240322,154300,14300700,7110,7110,7110,7110,0
20240322,154200,14300700,7110,7110,7110,7110,0
20240322,154100,14300700,7110,7110,7110,7110,0
20240322,154000,14300700,7110,7110,7110,7110,0
20240322,153900,14300700,7110,7110,7110,7110,0
20240322,153800,14300700,7110,7110,7110,7110,0
20240322,153700,14300700,7110,7110,7110,7110,0
20240322,153600,14300700,7110,7110,7110,7110,0
20240322,153500,14300700,7110,7110,7110,7110,0
20240322,153400,14300700,7110,7110,7110,7110,0
20240322,153300,14300700,7110,7110,7110,7110,0
20240322,153200,14300700,7110,7110,7110,7110,0
20240322,153100,14300700,7110,7110,7110,7110,0
20240322,153000,14300700,7110,7110,7110,7110,1000
20240322,152900,7190700,7100,7100,7100,7100,0
20240322,152800,7190700,7100,7100,7100,7100,0
20240322,152700,7190700,7100,7100,7100,7100,0
20240322,152600,7190700,7100,7100,7100,7100,0
20240322,152500,7190700,7100,7100,7100,7100,0
20240322,152400,7190700,7100,7100,7100,7100,0
20240322,152300,7190700,7100,7100,7100,7100,0
20240322,152200,7190700,7100,7100,7100,7100,0
20240322,152100,7190700,7100,7100,7100,7100,0
20240322,152000,7190700,7100,7100,7100,7100,0
20240322,151900,7190700,7100,7100,7100,7100,2
20240322,151800,7176500,7100,7100,7100,7100,0
20240322,151700,7176500,7100,7100,7100,7100,0
20240322,151600,7176500,7100,7090,7100,7090,100
20240322,151500,6467340,7090,7090,7090,7090,0
20240322,151400,6467340,7090,7090,7090,7090,0
20240322,151300,6467340,7090,7090,7090,7090,0
20240322,151200,6467340,7090,7090,7090,7090,0
20240322,151100,6467340,7090,7090,7090,7090,0
20240322,151000,6467340,7090,7090,7090,7090,0
20240322,150900,6467340,7090,7090,7090,7090,0
20240322,150800,6467340,7090,7090,7090,7090,0
20240322,150700,6467340,7090,7090,7090,7090,0
20240322,150600,6467340,7090,7090,7090,7090,0
20240322,150500,6467340,7090,7090,7090,7090,0
20240322,150400,6467340,7090,7090,7090,7090,0
20240322,150300,6467340,7090,7090,7090,7090,0
20240322,150200,6467340,7090,7090,7090,7090,0
20240322,150100,6467340,7090,7090,7090,7090,0
20240322,150000,6467340,7090,7090,7090,7090,0
20240322,145900,6467340,7090,7090,7090,7090,1
20240322,145800,6460250,7090,7090,7090,7090,0
20240322,145700,6460250,7090,7090,7090,7090,0
20240322,145600,6460250,7090,7090,7090,7090,0
20240322,145500,6460250,7090,7090,7090,7090,0
20240322,145400,6460250,7090,7090,7090,7090,0
20240322,145300,6460250,7090,7090,7090,7090,0
20240322,145200,6460250,7090,7090,7090,7090,0
20240322,145100,6460250,7090,7090,7090,7090,1
20240322,145000,6453160,7090,7090,7090,7090,0
20240322,144900,6453160,7090,7090,7090,7090,0
20240322,144800,6453160,7090,7090,7090,7090,0
20240322,144700,6453160,7090,7090,7090,7090,0
20240322,144600,6453160,7090,7090,7090,7090,0
20240322,144500,6453160,7090,7090,7090,7090,0
20240322,144400,6453160,7090,7090,7090,7090,0
20240322,144300,6453160,7090,7090,7090,7090,0
20240322,144200,6453160,7090,7090,7090,7090,0
20240322,144100,6453160,7090,7090,7090,7090,0
20240322,144000,6453160,7090,7090,7090,7090,0
20240322,143900,6453160,7090,7090,7090,7090,0
20240322,143800,6453160,7090,7090,7090,7090,0
20240322,143700,6453160,7090,7090,7090,7090,0
20240322,143600,6453160,7090,7090,7090,7090,0
20240322,143500,6453160,7090,7090,7090,7090,0
20240322,143400,6453160,7090,7090,7090,7090,0
20240322,143300,6453160,7090,7090,7090,7090,0
20240322,143200,6453160,7090,7090,7090,7090,0
20240322,143100,6453160,7090,7090,7090,7090,10
20240322,143000,6382260,7090,7090,7090,7090,0
20240322,142900,6382260,7090,7090,7090,7090,0
20240322,142800,6382260,7090,7080,7090,7080,2
20240322,142700,6368090,7100,7100,7100,7100,0
20240322,142600,6368090,7100,7100,7100,7100,0
20240322,142500,6368090,7100,7100,7100,7100,0
20240322,142400,6368090,7100,7100,7100,7100,0
20240322,142300,6368090,7100,7100,7100,7100,0
20240322,142200,6368090,7100,7100,7100,7100,0
20240322,142100,6368090,7100,7100,7100,7100,0
20240322,142000,6368090,7100,7100,7100,7100,0
20240322,141900,6368090,7100,7100,7100,7100,0
20240322,141800,6368090,7100,7100,7100,7100,0
20240322,141700,6368090,7100,7100,7100,7100,0
20240322,141600,6368090,7100,7100,7100,7100,0
20240322,141500,6368090,7100,7100,7100,7100,0
20240322,141400,6368090,7100,7100,7100,7100,0
20240322,141300,6368090,7100,7100,7100,7100,0
20240322,141200,6368090,7100,7100,7100,7100,0
20240322,141100,6368090,7100,7100,7100,7100,0
20240322,141000,6368090,7100,7100,7100,7100,0
20240322,140900,6368090,7100,7090,7100,7090,3
20240322,140800,6346810,7100,7100,7100,7100,0
20240322,140700,6346810,7100,7090,7100,7090,2
20240322,140600,6332620,6980,6980,6980,6980,0
20240322,140500,6332620,6980,6980,6980,6980,2
20240322,140400,6318660,6980,6980,6980,6980,0
20240322,140300,6318660,6980,6980,6980,6980,0
20240322,140200,6318660,6980,6980,6980,6980,0
20240322,140100,6318660,6980,6980,6980,6980,0
20240322,140000,6318660,6980,6980,6980,6980,0
20240322,135900,6318660,6980,6980,6980,6980,0
20240322,135800,6318660,6980,6980,6980,6980,0
20240322,135700,6318660,6980,6980,6980,6980,0
20240322,135600,6318660,6980,6980,6980,6980,0
20240322,135500,6318660,6980,7100,7100,6980,2
20240322,135400,6304580,7100,7100,7100,7100,0
20240322,135300,6304580,7100,7100,7100,7100,0
20240322,135200,6304580,7100,7100,7100,7100,0
20240322,135100,6304580,7100,7100,7100,7100,0
20240322,135000,6304580,7100,7100,7100,7100,0
20240322,134900,6304580,7100,7100,7100,7100,0
20240322,134800,6304580,7100,7100,7100,7100,0
20240322,134700,6304580,7100,7100,7100,7100,0
20240322,134600,6304580,7100,7100,7100,7100,0
20240322,134500,6304580,7100,7100,7100,7100,0
20240322,134400,6304580,7100,7100,7100,7100,0
20240322,134300,6304580,7100,7100,7100,7100,0
20240322,134200,6304580,7100,7100,7100,7100,0
20240322,134100,6304580,7100,7100,7100,7100,0
20240322,134000,6304580,7100,7100,7100,7100,0
20240322,133900,6304580,7100,7100,7100,7100,0
20240322,133800,6304580,7100,7100,7100,7100,0
20240322,133700,6304580,7100,7100,7100,7100,0
20240322,133600,6304580,7100,7100,7100,7100,0
20240322,133500,6304580,7100,7100,7100,7100,0
20240322,133400,6304580,7100,7100,7100,7100,0
20240322,133300,6304580,7100,7100,7100,7100,0
20240322,133200,6304580,7100,7100,7100,7100,0
20240322,133100,6304580,7100,7100,7100,7100,0
20240322,133000,6304580,7100,7100,7100,7100,0
20240322,132900,6304580,7100,7100,7100,7100,0
20240322,132800,6304580,7100,7100,7100,7100,0
20240322,132700,6304580,7100,7100,7100,7100,0
20240322,132600,6304580,7100,7100,7100,7100,0
20240322,132500,6304580,7100,7100,7100,7100,0
20240322,132400,6304580,7100,7100,7100,7100,0
20240322,132300,6304580,7100,7100,7100,7100,0
20240322,132200,6304580,7100,7100,7100,7100,0
20240322,132100,6304580,7100,7100,7100,7100,0
20240322,132000,6304580,7100,7100,7100,7100,0
20240322,131900,6304580,7100,7100,7100,7100,0
20240322,131800,6304580,7100,7100,7100,7100,0
20240322,131700,6304580,7100,7100,7100,7100,0
20240322,131600,6304580,7100,7100,7100,7100,0
20240322,131500,6304580,7100,7100,7100,7100,0
20240322,131400,6304580,7100,7100,7100,7100,0
20240322,131300,6304580,7100,7100,7100,7100,0
20240322,131200,6304580,7100,7100,7100,7100,0
20240322,131100,6304580,7100,7100,7100,7100,0
20240322,131000,6304580,7100,7100,7100,7100,0
20240322,130900,6304580,7100,7100,7100,7100,0
20240322,130800,6304580,7100,7100,7100,7100,0
20240322,130700,6304580,7100,7100,7100,7100,0
20240322,130600,6304580,7100,7100,7100,7100,0
20240322,130500,6304580,7100,7100,7100,7100,0
20240322,130400,6304580,7100,7100,7100,7100,0
20240322,130300,6304580,7100,7100,7100,7100,1
20240322,130200,6297480,7100,7100,7100,7100,0
20240322,130100,6297480,7100,7100,7100,7100,0
20240322,130000,6297480,7100,7100,7100,7100,0
20240322,125900,6297480,7100,7100,7100,7100,0
20240322,125800,6297480,7100,7100,7100,7100,0
20240322,125700,6297480,7100,7100,7100,7100,0
20240322,125600,6297480,7100,7090,7100,7090,3
20240322,125500,6276200,7090,7090,7090,7090,0
20240322,125400,6276200,7090,7090,7090,7090,0
20240322,125300,6276200,7090,6990,7090,6990,2
20240322,125200,6262120,6970,6970,6970,6970,1
20240322,125100,6255150,6970,6970,6970,6970,0
20240322,125000,6255150,6970,6970,6970,6970,0
20240322,124900,6255150,6970,6970,6970,6970,0
20240322,124800,6255150,6970,6970,6970,6970,2
20240322,124700,6241210,7100,7100,7100,7100,0
20240322,124600,6241210,7100,7100,7100,7100,0
20240322,124500,6241210,7100,7100,7100,7100,0
20240322,124400,6241210,7100,7100,7100,7100,0
20240322,124300,6241210,7100,7100,7100,7100,0
20240322,124200,6241210,7100,7100,7100,7100,0
20240322,124100,6241210,7100,7100,7100,7100,0
20240322,124000,6241210,7100,7100,7100,7100,3
20240322,123900,6219910,7100,7100,7100,7100,0
20240322,123800,6219910,7100,7100,7100,7100,0
20240322,123700,6219910,7100,7100,7100,7100,0
20240322,123600,6219910,7100,7100,7100,7100,0
20240322,123500,6219910,7100,7100,7100,7100,0
20240322,123400,6219910,7100,7100,7100,7100,0
20240322,123300,6219910,7100,7100,7100,7100,0
20240322,123200,6219910,7100,7100,7100,7100,0
20240322,123100,6219910,7100,7100,7100,7100,0
20240322,123000,6219910,7100,7100,7100,7100,0
20240322,122900,6219910,7100,7100,7100,7100,0
20240322,122800,6219910,7100,7100,7100,7100,0
20240322,122700,6219910,7100,7100,7100,7100,0
20240322,122600,6219910,7100,7100,7100,7100,0
20240322,122500,6219910,7100,7100,7100,7100,0
20240322,122400,6219910,7100,7100,7100,7100,0
20240322,122300,6219910,7100,7100,7100,7100,0
20240322,122200,6219910,7100,7100,7100,7100,0
20240322,122100,6219910,7100,7100,7100,7100,0
20240322,122000,6219910,7100,7100,7100,7100,0
20240322,121900,6219910,7100,7100,7100,7100,0
20240322,121800,6219910,7100,7100,7100,7100,0
20240322,121700,6219910,7100,7100,7100,7100,0
20240322,121600,6219910,7100,7100,7100,7100,0
20240322,121500,6219910,7100,7100,7100,7100,0
20240322,121400,6219910,7100,7100,7100,7100,0
20240322,121300,6219910,7100,7100,7100,7100,0
20240322,121200,6219910,7100,7100,7100,7100,0
20240322,121100,6219910,7100,7100,7100,7100,0
20240322,121000,6219910,7100,7100,7100,7100,1
20240322,120900,6212810,7090,7090,7090,7090,0
20240322,120800,6212810,7090,7090,7090,7090,0
20240322,120700,6212810,7090,7090,7090,7090,0
20240322,120600,6212810,7090,7090,7090,7090,0
20240322,120500,6212810,7090,7090,7090,7090,0
20240322,120400,6212810,7090,7090,7090,7090,0
20240322,120300,6212810,7090,7090,7090,7090,0
20240322,120200,6212810,7090,7090,7090,7090,0
20240322,120100,6212810,7090,7090,7090,7090,0
20240322,120000,6212810,7090,7090,7090,7090,0
20240322,115900,6212810,7090,6960,7090,6960,2
20240322,115800,6198760,6940,7000,7000,6940,426
20240322,115700,3233380,7090,7090,7090,7090,426
20240322,115600,213040,7090,7090,7090,7090,0
20240322,115500,213040,7090,7090,7090,7090,0
20240322,115400,213040,7090,7090,7090,7090,0
20240322,115300,213040,7090,7090,7090,7090,0
20240322,115200,213040,7090,7090,7090,7090,0
20240322,115100,213040,7090,7090,7090,7090,0
20240322,115000,213040,7090,7090,7090,7090,0
20240322,114900,213040,7090,7090,7090,7090,0
20240322,114800,213040,7090,7090,7090,7090,0
20240322,114700,213040,7090,7090,7090,7090,0
20240322,114600,213040,7090,7090,7090,7090,0
20240322,114500,213040,7090,7090,7090,7090,1
20240322,114400,205950,7090,7090,7090,7090,0
20240322,114300,205950,7090,7090,7090,7090,0
20240322,114200,205950,7090,7090,7090,7090,0
20240322,114100,205950,7090,7090,7090,7090,0
20240322,114000,205950,7090,7090,7090,7090,1
20240322,113900,198860,7090,7090,7090,7090,0
20240322,113800,198860,7090,7090,7090,7090,0
20240322,113700,198860,7090,7090,7090,7090,0
20240322,113600,198860,7090,7090,7090,7090,8
20240322,113500,142140,7090,7090,7090,7090,0
20240322,113400,142140,7090,7090,7090,7090,0
20240322,113300,142140,7090,7090,7090,7090,0
20240322,113200,142140,7090,7090,7090,7090,0
20240322,113100,142140,7090,7090,7090,7090,0
20240322,113000,142140,7090,7090,7090,7090,0
20240322,112900,142140,7090,7090,7090,7090,0
20240322,112800,142140,7090,7090,7090,7090,0
20240322,112700,142140,7090,7090,7090,7090,0
20240322,112600,142140,7090,7090,7090,7090,0
20240322,112500,142140,7090,7090,7090,7090,0
20240322,112400,142140,7090,7090,7090,7090,0
20240322,112300,142140,7090,7090,7090,7090,0
20240322,112200,142140,7090,7090,7090,7090,0
20240322,112100,142140,7090,7090,7090,7090,0
20240322,112000,142140,7090,7090,7090,7090,0
20240322,111900,142140,7090,7090,7090,7090,0
20240322,111800,142140,7090,7090,7090,7090,0
20240322,111700,142140,7090,7090,7090,7090,0
20240322,111600,142140,7090,7090,7090,7090,0
20240322,111500,142140,7090,7090,7090,7090,0
20240322,111400,142140,7090,7090,7090,7090,0
20240322,111300,142140,7090,7090,7090,7090,0
20240322,111200,142140,7090,7090,7090,7090,0
20240322,111100,142140,7090,7090,7090,7090,1
20240322,111000,135050,7090,7090,7090,7090,1
20240322,110900,127960,7100,7100,7100,7100,0
20240322,110800,127960,7100,7100,7100,7100,0
20240322,110700,127960,7100,7100,7100,7100,0
20240322,110600,127960,7100,7100,7100,7100,0
20240322,110500,127960,7100,7100,7100,7100,0
20240322,110400,127960,7100,7100,7100,7100,0
20240322,110300,127960,7100,7100,7100,7100,0
20240322,110200,127960,7100,7100,7100,7100,0
20240322,110100,127960,7100,7100,7100,7100,0
20240322,110000,127960,7100,7100,7100,7100,0
20240322,105900,127960,7100,7100,7100,7100,0
20240322,105800,127960,7100,7100,7100,7100,0
20240322,105700,127960,7100,7100,7100,7100,0
20240322,105600,127960,7100,7100,7100,7100,0
20240322,105500,127960,7100,7100,7100,7100,0
20240322,105400,127960,7100,7100,7100,7100,0
20240322,105300,127960,7100,7100,7100,7100,0
20240322,105200,127960,7100,7100,7100,7100,0
20240322,105100,127960,7100,7100,7100,7100,0
20240322,105000,127960,7100,7100,7100,7100,0
20240322,104900,127960,7100,7100,7100,7100,0
20240322,104800,127960,7100,7100,7100,7100,0
20240322,104700,127960,7100,7100,7100,7100,0
20240322,104600,127960,7100,7100,7100,7100,0
20240322,104500,127960,7100,7100,7100,7100,0
20240322,104400,127960,7100,7100,7100,7100,0
20240322,104300,127960,7100,7100,7100,7100,0
20240322,104200,127960,7100,7100,7100,7100,0
20240322,104100,127960,7100,7100,7100,7100,0
20240322,104000,127960,7100,7100,7100,7100,0
20240322,103900,127960,7100,7100,7100,7100,0
20240322,103800,127960,7100,7100,7100,7100,0
20240322,103700,127960,7100,7100,7100,7100,0
20240322,103600,127960,7100,7100,7100,7100,0
20240322,103500,127960,7100,7100,7100,7100,0
20240322,103400,127960,7100,7100,7100,7100,0
20240322,103300,127960,7100,7100,7100,7100,0
20240322,103200,127960,7100,7100,7100,7100,0
20240322,103100,127960,7100,7100,7100,7100,0
20240322,103000,127960,7100,7100,7100,7100,0
20240322,102900,127960,7100,7100,7100,7100,0
20240322,102800,127960,7100,7100,7100,7100,0
20240322,102700,127960,7100,7100,7100,7100,0
20240322,102600,127960,7100,7100,7100,7100,2
20240322,102500,113760,7110,7110,7110,7110,0
20240322,102400,113760,7110,7110,7110,7110,0
20240322,102300,113760,7110,7110,7110,7110,0
20240322,102200,113760,7110,7110,7110,7110,0
20240322,102100,113760,7110,7110,7110,7110,0
20240322,102000,113760,7110,7110,7110,7110,0
20240322,101900,113760,7110,7110,7110,7110,0
20240322,101800,113760,7110,7110,7110,7110,0
20240322,101700,113760,7110,7110,7110,7110,0
20240322,101600,113760,7110,7110,7110,7110,0
20240322,101500,113760,7110,7110,7110,7110,0
20240322,101400,113760,7110,7110,7110,7110,0
20240322,101300,113760,7110,7110,7110,7110,0
20240322,101200,113760,7110,7110,7110,7110,0
20240322,101100,113760,7110,7110,7110,7110,0
20240322,101000,113760,7110,7110,7110,7110,0
20240322,100900,113760,7110,7110,7110,7110,0
20240322,100800,113760,7110,7110,7110,7110,0
20240322,100700,113760,7110,7110,7110,7110,0
20240322,100600,113760,7110,7110,7110,7110,0
20240322,100500,113760,7110,7110,7110,7110,0
20240322,100400,113760,7110,7110,7110,7110,0
20240322,100300,113760,7110,7110,7110,7110,0
20240322,100200,113760,7110,7110,7110,7110,0
20240322,100100,113760,7110,7110,7110,7110,0
20240322,100000,113760,7110,7110,7110,7110,0
20240322,095900,113760,7110,7110,7110,7110,0
20240322,095800,113760,7110,7110,7110,7110,0
20240322,095700,113760,7110,7110,7110,7110,0
20240322,095600,113760,7110,7110,7110,7110,0
20240322,095500,113760,7110,7110,7110,7110,0
20240322,095400,113760,7110,7110,7110,7110,0
20240322,095300,113760,7110,7110,7110,7110,0
20240322,095200,113760,7110,7110,7110,7110,0
20240322,095100,113760,7110,7110,7110,7110,0
20240322,095000,113760,7110,7110,7110,7110,0
20240322,094900,113760,7110,7110,7110,7110,0
20240322,094800,113760,7110,7110,7110,7110,0
20240322,094700,113760,7110,7110,7110,7110,0
20240322,094600,113760,7110,7110,7110,7110,0
20240322,094500,113760,7110,7110,7110,7110,0
20240322,094400,113760,7110,7110,7110,7110,0
20240322,094300,113760,7110,7110,7110,7110,0
20240322,094200,113760,7110,7110,7110,7110,0
20240322,094100,113760,7110,7110,7110,7110,0
20240322,094000,113760,7110,7110,7110,7110,0
20240322,093900,113760,7110,7110,7110,7110,0
20240322,093800,113760,7110,7110,7110,7110,0
20240322,093700,113760,7110,7110,7110,7110,0
20240322,093600,113760,7110,7110,7110,7110,0
20240322,093500,113760,7110,7110,7110,7110,0
20240322,093400,113760,7110,7110,7110,7110,0
20240322,093300,113760,7110,7110,7110,7110,0
20240322,093200,113760,7110,7110,7110,7110,0
20240322,093100,113760,7110,7110,7110,7110,0
20240322,093000,113760,7110,7110,7110,7110,0
20240322,092900,113760,7110,7110,7110,7110,0
20240322,092800,113760,7110,7110,7110,7110,0
20240322,092700,113760,7110,7110,7110,7110,0
20240322,092600,113760,7110,7110,7110,7110,0
20240322,092500,113760,7110,7110,7110,7110,0
20240322,092400,113760,7110,7110,7110,7110,0
20240322,092300,113760,7110,7110,7110,7110,0
20240322,092200,113760,7110,7110,7110,7110,0
20240322,092100,113760,7110,7110,7110,7110,0
20240322,092000,113760,7110,7110,7110,7110,0
20240322,091900,113760,7110,7110,7110,7110,0
20240322,091800,113760,7110,7110,7110,7110,0
20240322,091700,113760,7110,7110,7110,7110,0
20240322,091600,113760,7110,7110,7110,7110,0
20240322,091500,113760,7110,7110,7110,7110,0
20240322,091400,113760,7110,7110,7110,7110,0
20240322,091300,113760,7110,7110,7110,7110,0
20240322,091200,113760,7110,7110,7110,7110,0
20240322,091100,113760,7110,7110,7110,7110,0
20240322,091000,113760,7110,7110,7110,7110,0
20240322,090900,113760,7110,7110,7110,7110,0
20240322,090800,113760,7110,7110,7110,7110,0
20240322,090700,113760,7110,7110,7110,7110,0
20240322,090600,113760,7110,7110,7110,7110,0
20240322,090500,113760,7110,7110,7110,7110,0
20240322,090400,113760,7110,7110,7110,7110,0
20240322,090300,113760,7110,7110,7110,7110,0
20240322,090200,113760,7110,7110,7110,7110,0
20240322,090100,113760,7110,7110,7110,7110,0
20240322,090000,113760,7110,7110,7110,7110,16