KissMeData/001070/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,183300,14036750,7400,7400,7400,7400,28
20240308,183200,14036750,7400,7400,7400,7400,0
20240308,183100,14036750,7400,7400,7400,7400,0
20240308,183000,14036750,7400,7400,7400,7400,0
20240308,182900,14036750,7400,7400,7400,7400,0
20240308,182800,14036750,7400,7400,7400,7400,0
20240308,182700,14036750,7400,7400,7400,7400,0
20240308,182600,14036750,7400,7400,7400,7400,0
20240308,182500,14036750,7400,7400,7400,7400,0
20240308,182400,14036750,7400,7400,7400,7400,0
20240308,182300,14036750,7400,7400,7400,7400,0
20240308,182200,14036750,7400,7400,7400,7400,0
20240308,182100,14036750,7400,7400,7400,7400,0
20240308,182000,14036750,7400,7400,7400,7400,0
20240308,181900,14036750,7400,7400,7400,7400,0
20240308,181800,14036750,7400,7400,7400,7400,0
20240308,181700,14036750,7400,7400,7400,7400,0
20240308,181600,14036750,7400,7400,7400,7400,0
20240308,181500,14036750,7400,7400,7400,7400,0
20240308,181400,14036750,7400,7400,7400,7400,0
20240308,181300,14036750,7400,7400,7400,7400,0
20240308,181200,14036750,7400,7400,7400,7400,0
20240308,181100,14036750,7400,7400,7400,7400,0
20240308,181000,14036750,7400,7400,7400,7400,0
20240308,180900,14036750,7400,7400,7400,7400,0
20240308,180800,14036750,7400,7400,7400,7400,0
20240308,180700,14036750,7400,7400,7400,7400,0
20240308,180600,14036750,7400,7400,7400,7400,0
20240308,180500,14036750,7400,7400,7400,7400,0
20240308,180400,14036750,7400,7400,7400,7400,0
20240308,180300,14036750,7400,7400,7400,7400,28
20240308,180200,14036750,7400,7400,7400,7400,0
20240308,180100,14036750,7400,7400,7400,7400,0
20240308,180000,14036750,7400,7400,7400,7400,0
20240308,175900,14036750,7400,7400,7400,7400,0
20240308,175800,14036750,7400,7400,7400,7400,0
20240308,175700,14036750,7400,7400,7400,7400,0
20240308,175600,14036750,7400,7400,7400,7400,0
20240308,175500,14036750,7400,7400,7400,7400,0
20240308,175400,14036750,7400,7400,7400,7400,0
20240308,175300,14036750,7400,7400,7400,7400,0
20240308,175200,14036750,7400,7400,7400,7400,0
20240308,175100,14036750,7400,7400,7400,7400,0
20240308,175000,14036750,7400,7400,7400,7400,0
20240308,174900,14036750,7400,7400,7400,7400,0
20240308,174800,14036750,7400,7400,7400,7400,0
20240308,174700,14036750,7400,7400,7400,7400,0
20240308,174600,14036750,7400,7400,7400,7400,0
20240308,174500,14036750,7400,7400,7400,7400,0
20240308,174400,14036750,7400,7400,7400,7400,0
20240308,174300,14036750,7400,7400,7400,7400,0
20240308,174200,14036750,7400,7400,7400,7400,0
20240308,174100,14036750,7400,7400,7400,7400,0
20240308,174000,14036750,7400,7400,7400,7400,0
20240308,173900,14036750,7400,7400,7400,7400,0
20240308,173800,14036750,7400,7400,7400,7400,0
20240308,173700,14036750,7400,7400,7400,7400,0
20240308,173600,14036750,7400,7400,7400,7400,0
20240308,173500,14036750,7400,7400,7400,7400,0
20240308,173400,14036750,7400,7400,7400,7400,0
20240308,173300,14036750,7400,7400,7400,7400,28
20240308,173200,14036750,7400,7400,7400,7400,0
20240308,173100,14036750,7400,7400,7400,7400,0
20240308,173000,14036750,7400,7400,7400,7400,0
20240308,172900,14036750,7400,7400,7400,7400,0
20240308,172800,14036750,7400,7400,7400,7400,0
20240308,172700,14036750,7400,7400,7400,7400,0
20240308,172600,14036750,7400,7400,7400,7400,0
20240308,172500,14036750,7400,7400,7400,7400,0
20240308,172400,14036750,7400,7400,7400,7400,0
20240308,172300,14036750,7400,7400,7400,7400,0
20240308,172200,14036750,7400,7400,7400,7400,0
20240308,172100,14036750,7400,7400,7400,7400,0
20240308,172000,14036750,7400,7400,7400,7400,0
20240308,171900,14036750,7400,7400,7400,7400,0
20240308,171800,14036750,7400,7400,7400,7400,0
20240308,171700,14036750,7400,7400,7400,7400,0
20240308,171600,14036750,7400,7400,7400,7400,0
20240308,171500,14036750,7400,7400,7400,7400,0
20240308,171400,14036750,7400,7400,7400,7400,0
20240308,171300,14036750,7400,7400,7400,7400,0
20240308,171200,14036750,7400,7400,7400,7400,0
20240308,171100,14036750,7400,7400,7400,7400,0
20240308,171000,14036750,7400,7400,7400,7400,0
20240308,170900,14036750,7400,7400,7400,7400,0
20240308,170800,14036750,7400,7400,7400,7400,0
20240308,170700,14036750,7400,7400,7400,7400,0
20240308,170600,14036750,7400,7400,7400,7400,0
20240308,170500,14036750,7400,7400,7400,7400,0
20240308,170400,14036750,7400,7400,7400,7400,0
20240308,170300,14036750,7400,7400,7400,7400,28
20240308,170200,14036750,7400,7400,7400,7400,0
20240308,170100,14036750,7400,7400,7400,7400,0
20240308,170000,14036750,7400,7400,7400,7400,0
20240308,165900,14036750,7400,7400,7400,7400,0
20240308,165800,14036750,7400,7400,7400,7400,0
20240308,165700,14036750,7400,7400,7400,7400,0
20240308,165600,14036750,7400,7400,7400,7400,0
20240308,165500,14036750,7400,7400,7400,7400,0
20240308,165400,14036750,7400,7400,7400,7400,0
20240308,165300,14036750,7400,7400,7400,7400,0
20240308,165200,14036750,7400,7400,7400,7400,0
20240308,165100,14036750,7400,7400,7400,7400,0
20240308,165000,14036750,7400,7400,7400,7400,0
20240308,164900,14036750,7400,7400,7400,7400,0
20240308,164800,14036750,7400,7400,7400,7400,0
20240308,164700,14036750,7400,7400,7400,7400,0
20240308,164600,14036750,7400,7400,7400,7400,0
20240308,164500,14036750,7400,7400,7400,7400,0
20240308,164400,14036750,7400,7400,7400,7400,0
20240308,164300,14036750,7400,7400,7400,7400,0
20240308,164200,14036750,7400,7400,7400,7400,0
20240308,164100,14036750,7400,7400,7400,7400,0
20240308,164000,14036750,7400,7400,7400,7400,0
20240308,163900,14036750,7400,7400,7400,7400,0
20240308,163800,14036750,7400,7400,7400,7400,0
20240308,163700,14036750,7400,7400,7400,7400,0
20240308,163600,14036750,7400,7400,7400,7400,0
20240308,163500,14036750,7400,7400,7400,7400,0
20240308,163400,14036750,7400,7400,7400,7400,0
20240308,163300,14036750,7400,7400,7400,7400,28
20240308,163200,14036750,7400,7400,7400,7400,0
20240308,163100,14036750,7400,7400,7400,7400,0
20240308,163000,14036750,7400,7400,7400,7400,0
20240308,162900,14036750,7400,7400,7400,7400,0
20240308,162800,14036750,7400,7400,7400,7400,0
20240308,162700,14036750,7400,7400,7400,7400,0
20240308,162600,14036750,7400,7400,7400,7400,0
20240308,162500,14036750,7400,7400,7400,7400,0
20240308,162400,14036750,7400,7400,7400,7400,0
20240308,162300,14036750,7400,7400,7400,7400,0
20240308,162200,14036750,7400,7400,7400,7400,0
20240308,162100,14036750,7400,7400,7400,7400,0
20240308,162000,14036750,7400,7400,7400,7400,0
20240308,161900,14036750,7400,7400,7400,7400,0
20240308,161800,14036750,7400,7400,7400,7400,0
20240308,161700,14036750,7400,7400,7400,7400,0
20240308,161600,14036750,7400,7400,7400,7400,0
20240308,161500,14036750,7400,7400,7400,7400,0
20240308,161400,14036750,7400,7400,7400,7400,0
20240308,161300,14036750,7400,7400,7400,7400,0
20240308,161200,14036750,7400,7400,7400,7400,0
20240308,161100,14036750,7400,7400,7400,7400,0
20240308,161000,14036750,7400,7400,7400,7400,0
20240308,160900,14036750,7400,7400,7400,7400,0
20240308,160800,14036750,7400,7400,7400,7400,0
20240308,160700,14036750,7400,7400,7400,7400,0
20240308,160600,14036750,7400,7400,7400,7400,0
20240308,160500,14036750,7400,7400,7400,7400,0
20240308,160400,14036750,7400,7400,7400,7400,0
20240308,160300,14036750,7400,7400,7400,7400,28
20240308,160200,14036750,7400,7400,7400,7400,0
20240308,160100,14036750,7400,7400,7400,7400,0
20240308,160000,14036750,7400,7400,7400,7400,0
20240308,155900,14036750,7400,7400,7400,7400,0
20240308,155800,14036750,7400,7400,7400,7400,0
20240308,155700,14036750,7400,7400,7400,7400,0
20240308,155600,14036750,7400,7400,7400,7400,0
20240308,155500,14036750,7400,7400,7400,7400,0
20240308,155400,14036750,7400,7400,7400,7400,0
20240308,155300,14036750,7400,7400,7400,7400,0
20240308,155200,14036750,7400,7400,7400,7400,0
20240308,155100,14036750,7400,7400,7400,7400,0
20240308,155000,14036750,7400,7400,7400,7400,0
20240308,154900,14036750,7400,7400,7400,7400,0
20240308,154800,14036750,7400,7400,7400,7400,0
20240308,154700,14036750,7400,7400,7400,7400,0
20240308,154600,14036750,7400,7400,7400,7400,0
20240308,154500,14036750,7400,7400,7400,7400,0
20240308,154400,14036750,7400,7400,7400,7400,0
20240308,154300,14036750,7400,7400,7400,7400,0
20240308,154200,14036750,7400,7400,7400,7400,0
20240308,154100,14036750,7400,7400,7400,7400,0
20240308,154000,14036750,7400,7400,7400,7400,0
20240308,153900,14036750,7400,7400,7400,7400,0
20240308,153800,14036750,7400,7400,7400,7400,0
20240308,153700,14036750,7400,7400,7400,7400,0
20240308,153600,14036750,7400,7400,7400,7400,0
20240308,153500,14036750,7400,7400,7400,7400,0
20240308,153400,14036750,7400,7400,7400,7400,0
20240308,153300,14036750,7400,7400,7400,7400,28
20240308,153200,14036750,7400,7400,7400,7400,0
20240308,153100,14036750,7400,7400,7400,7400,0
20240308,153000,14036750,7400,7400,7400,7400,28
20240308,152900,13829550,7370,7370,7370,7370,0
20240308,152800,13829550,7370,7370,7370,7370,0
20240308,152700,13829550,7370,7370,7370,7370,0
20240308,152600,13829550,7370,7370,7370,7370,0
20240308,152500,13829550,7370,7370,7370,7370,0
20240308,152400,13829550,7370,7370,7370,7370,0
20240308,152300,13829550,7370,7370,7370,7370,0
20240308,152200,13829550,7370,7370,7370,7370,0
20240308,152100,13829550,7370,7370,7370,7370,0
20240308,152000,13829550,7370,7370,7370,7370,0
20240308,151900,13829550,7370,7370,7370,7370,0
20240308,151800,13829550,7370,7370,7370,7370,0
20240308,151700,13829550,7370,7370,7370,7370,0
20240308,151600,13829550,7370,7370,7370,7370,0
20240308,151500,13829550,7370,7370,7370,7370,0
20240308,151400,13829550,7370,7350,7370,7350,12
20240308,151300,13741330,7350,7360,7370,7350,53
20240308,151200,13351700,7360,7370,7370,7360,167
20240308,151100,12121220,7370,7370,7370,7370,0
20240308,151000,12121220,7370,7370,7370,7370,0
20240308,150900,12121220,7370,7370,7370,7370,0
20240308,150800,12121220,7370,7370,7370,7370,0
20240308,150700,12121220,7370,7370,7370,7370,0
20240308,150600,12121220,7370,7370,7370,7370,0
20240308,150500,12121220,7370,7370,7370,7370,0
20240308,150400,12121220,7370,7370,7370,7370,0
20240308,150300,12121220,7370,7370,7370,7370,0
20240308,150200,12121220,7370,7370,7370,7370,0
20240308,150100,12121220,7370,7370,7370,7370,0
20240308,150000,12121220,7370,7370,7370,7370,1
20240308,145900,12113850,7370,7370,7370,7370,0
20240308,145800,12113850,7370,7370,7370,7370,10
20240308,145700,12040150,7380,7380,7380,7380,0
20240308,145600,12040150,7380,7380,7380,7380,0
20240308,145500,12040150,7380,7380,7380,7380,0
20240308,145400,12040150,7380,7380,7380,7380,0
20240308,145300,12040150,7380,7380,7380,7380,0
20240308,145200,12040150,7380,7380,7380,7380,0
20240308,145100,12040150,7380,7380,7380,7380,0
20240308,145000,12040150,7380,7380,7380,7380,0
20240308,144900,12040150,7380,7380,7380,7380,0
20240308,144800,12040150,7380,7380,7380,7380,0
20240308,144700,12040150,7380,7390,7390,7380,2
20240308,144600,12025380,7390,7390,7390,7390,0
20240308,144500,12025380,7390,7390,7390,7390,0
20240308,144400,12025380,7390,7390,7390,7390,0
20240308,144300,12025380,7390,7390,7390,7390,0
20240308,144200,12025380,7390,7390,7390,7390,0
20240308,144100,12025380,7390,7390,7390,7390,0
20240308,144000,12025380,7390,7390,7390,7390,0
20240308,143900,12025380,7390,7390,7390,7390,0
20240308,143800,12025380,7390,7390,7390,7390,0
20240308,143700,12025380,7390,7390,7390,7390,0
20240308,143600,12025380,7390,7390,7390,7390,0
20240308,143500,12025380,7390,7390,7390,7390,0
20240308,143400,12025380,7390,7390,7390,7390,0
20240308,143300,12025380,7390,7390,7390,7390,0
20240308,143200,12025380,7390,7390,7390,7390,0
20240308,143100,12025380,7390,7390,7390,7390,0
20240308,143000,12025380,7390,7390,7390,7390,0
20240308,142900,12025380,7390,7390,7390,7390,0
20240308,142800,12025380,7390,7390,7390,7390,0
20240308,142700,12025380,7390,7390,7390,7390,0
20240308,142600,12025380,7390,7390,7390,7390,1
20240308,142500,12017990,7370,7390,7390,7370,11
20240308,142400,11936720,7390,7390,7390,7390,0
20240308,142300,11936720,7390,7390,7390,7390,0
20240308,142200,11936720,7390,7390,7390,7390,0
20240308,142100,11936720,7390,7390,7390,7390,0
20240308,142000,11936720,7390,7390,7390,7390,0
20240308,141900,11936720,7390,7390,7390,7390,0
20240308,141800,11936720,7390,7390,7390,7390,0
20240308,141700,11936720,7390,7390,7390,7390,0
20240308,141600,11936720,7390,7390,7390,7390,0
20240308,141500,11936720,7390,7390,7390,7390,0
20240308,141400,11936720,7390,7390,7390,7390,0
20240308,141300,11936720,7390,7390,7390,7390,0
20240308,141200,11936720,7390,7390,7390,7390,0
20240308,141100,11936720,7390,7390,7390,7390,0
20240308,141000,11936720,7390,7390,7390,7390,0
20240308,140900,11936720,7390,7390,7390,7390,0
20240308,140800,11936720,7390,7390,7390,7390,0
20240308,140700,11936720,7390,7390,7390,7390,0
20240308,140600,11936720,7390,7390,7390,7390,0
20240308,140500,11936720,7390,7390,7390,7390,0
20240308,140400,11936720,7390,7390,7390,7390,0
20240308,140300,11936720,7390,7390,7390,7390,0
20240308,140200,11936720,7390,7390,7390,7390,0
20240308,140100,11936720,7390,7390,7390,7390,0
20240308,140000,11936720,7390,7390,7390,7390,0
20240308,135900,11936720,7390,7390,7390,7390,0
20240308,135800,11936720,7390,7390,7390,7390,0
20240308,135700,11936720,7390,7390,7390,7390,0
20240308,135600,11936720,7390,7390,7390,7390,0
20240308,135500,11936720,7390,7390,7390,7390,0
20240308,135400,11936720,7390,7390,7390,7390,0
20240308,135300,11936720,7390,7390,7390,7390,0
20240308,135200,11936720,7390,7390,7390,7390,0
20240308,135100,11936720,7390,7390,7390,7390,0
20240308,135000,11936720,7390,7390,7390,7390,0
20240308,134900,11936720,7390,7390,7390,7390,0
20240308,134800,11936720,7390,7390,7390,7390,0
20240308,134700,11936720,7390,7390,7390,7390,0
20240308,134600,11936720,7390,7390,7390,7390,0
20240308,134500,11936720,7390,7390,7390,7390,0
20240308,134400,11936720,7390,7390,7390,7390,0
20240308,134300,11936720,7390,7390,7390,7390,0
20240308,134200,11936720,7390,7390,7390,7390,0
20240308,134100,11936720,7390,7390,7390,7390,0
20240308,134000,11936720,7390,7390,7390,7390,0
20240308,133900,11936720,7390,7390,7390,7390,0
20240308,133800,11936720,7390,7390,7390,7390,0
20240308,133700,11936720,7390,7390,7390,7390,0
20240308,133600,11936720,7390,7390,7390,7390,0
20240308,133500,11936720,7390,7390,7390,7390,0
20240308,133400,11936720,7390,7390,7390,7390,0
20240308,133300,11936720,7390,7390,7390,7390,0
20240308,133200,11936720,7390,7390,7390,7390,0
20240308,133100,11936720,7390,7390,7390,7390,0
20240308,133000,11936720,7390,7390,7390,7390,0
20240308,132900,11936720,7390,7390,7390,7390,0
20240308,132800,11936720,7390,7390,7390,7390,0
20240308,132700,11936720,7390,7390,7390,7390,2
20240308,132600,11921940,7400,7400,7400,7400,0
20240308,132500,11921940,7400,7400,7400,7400,0
20240308,132400,11921940,7400,7400,7400,7400,0
20240308,132300,11921940,7400,7400,7400,7400,0
20240308,132200,11921940,7400,7400,7400,7400,0
20240308,132100,11921940,7400,7400,7400,7400,0
20240308,132000,11921940,7400,7400,7400,7400,0
20240308,131900,11921940,7400,7400,7400,7400,0
20240308,131800,11921940,7400,7400,7400,7400,0
20240308,131700,11921940,7400,7400,7400,7400,0
20240308,131600,11921940,7400,7400,7400,7400,0
20240308,131500,11921940,7400,7400,7400,7400,0
20240308,131400,11921940,7400,7400,7400,7400,0
20240308,131300,11921940,7400,7400,7400,7400,0
20240308,131200,11921940,7400,7400,7400,7400,0
20240308,131100,11921940,7400,7400,7400,7400,0
20240308,131000,11921940,7400,7400,7400,7400,0
20240308,130900,11921940,7400,7400,7400,7400,0
20240308,130800,11921940,7400,7400,7400,7400,0
20240308,130700,11921940,7400,7400,7400,7400,0
20240308,130600,11921940,7400,7400,7400,7400,0
20240308,130500,11921940,7400,7400,7400,7400,0
20240308,130400,11921940,7400,7400,7400,7400,0
20240308,130300,11921940,7400,7400,7400,7400,0
20240308,130200,11921940,7400,7400,7400,7400,0
20240308,130100,11921940,7400,7400,7400,7400,0
20240308,130000,11921940,7400,7400,7400,7400,0
20240308,125900,11921940,7400,7400,7400,7400,0
20240308,125800,11921940,7400,7400,7400,7400,0
20240308,125700,11921940,7400,7400,7400,7400,0
20240308,125600,11921940,7400,7400,7400,7400,0
20240308,125500,11921940,7400,7400,7400,7400,0
20240308,125400,11921940,7400,7400,7400,7400,0
20240308,125300,11921940,7400,7400,7400,7400,0
20240308,125200,11921940,7400,7400,7400,7400,0
20240308,125100,11921940,7400,7400,7400,7400,0
20240308,125000,11921940,7400,7400,7400,7400,0
20240308,124900,11921940,7400,7400,7400,7400,0
20240308,124800,11921940,7400,7400,7400,7400,0
20240308,124700,11921940,7400,7400,7400,7400,0
20240308,124600,11921940,7400,7400,7400,7400,0
20240308,124500,11921940,7400,7400,7400,7400,0
20240308,124400,11921940,7400,7400,7400,7400,0
20240308,124300,11921940,7400,7400,7400,7400,0
20240308,124200,11921940,7400,7400,7400,7400,0
20240308,124100,11921940,7400,7400,7400,7400,0
20240308,124000,11921940,7400,7400,7400,7400,0
20240308,123900,11921940,7400,7400,7400,7400,0
20240308,123800,11921940,7400,7400,7400,7400,0
20240308,123700,11921940,7400,7400,7400,7400,0
20240308,123600,11921940,7400,7400,7400,7400,0
20240308,123500,11921940,7400,7400,7400,7400,0
20240308,123400,11921940,7400,7400,7400,7400,0
20240308,123300,11921940,7400,7400,7400,7400,0
20240308,123200,11921940,7400,7400,7400,7400,0
20240308,123100,11921940,7400,7400,7400,7400,0
20240308,123000,11921940,7400,7400,7400,7400,0
20240308,122900,11921940,7400,7400,7400,7400,0
20240308,122800,11921940,7400,7400,7400,7400,0
20240308,122700,11921940,7400,7400,7400,7400,0
20240308,122600,11921940,7400,7400,7400,7400,0
20240308,122500,11921940,7400,7400,7400,7400,0
20240308,122400,11921940,7400,7400,7400,7400,0
20240308,122300,11921940,7400,7400,7400,7400,0
20240308,122200,11921940,7400,7400,7400,7400,0
20240308,122100,11921940,7400,7400,7400,7400,0
20240308,122000,11921940,7400,7400,7400,7400,0
20240308,121900,11921940,7400,7400,7400,7400,0
20240308,121800,11921940,7400,7400,7400,7400,3
20240308,121700,11899740,7400,7400,7400,7400,0
20240308,121600,11899740,7400,7400,7400,7400,0
20240308,121500,11899740,7400,7400,7400,7400,0
20240308,121400,11899740,7400,7400,7400,7400,0
20240308,121300,11899740,7400,7400,7400,7400,0
20240308,121200,11899740,7400,7400,7400,7400,0
20240308,121100,11899740,7400,7400,7400,7400,0
20240308,121000,11899740,7400,7400,7400,7400,0
20240308,120900,11899740,7400,7400,7400,7400,0
20240308,120800,11899740,7400,7400,7400,7400,0
20240308,120700,11899740,7400,7400,7400,7400,0
20240308,120600,11899740,7400,7400,7400,7400,0
20240308,120500,11899740,7400,7380,7400,7380,2
20240308,120400,11884960,7380,7380,7380,7380,0
20240308,120300,11884960,7380,7380,7380,7380,0
20240308,120200,11884960,7380,7380,7380,7380,40
20240308,120100,11589760,7380,7380,7380,7380,0
20240308,120000,11589760,7380,7380,7380,7380,0
20240308,115900,11589760,7380,7380,7380,7380,0
20240308,115800,11589760,7380,7380,7380,7380,0
20240308,115700,11589760,7380,7380,7380,7380,0
20240308,115600,11589760,7380,7380,7380,7380,0
20240308,115500,11589760,7380,7380,7380,7380,0
20240308,115400,11589760,7380,7380,7380,7380,0
20240308,115300,11589760,7380,7380,7380,7380,0
20240308,115200,11589760,7380,7380,7380,7380,0
20240308,115100,11589760,7380,7380,7380,7380,0
20240308,115000,11589760,7380,7380,7380,7380,1
20240308,114900,11582380,7370,7370,7370,7370,0
20240308,114800,11582380,7370,7370,7370,7370,0
20240308,114700,11582380,7370,7370,7370,7370,0
20240308,114600,11582380,7370,7370,7370,7370,0
20240308,114500,11582380,7370,7370,7370,7370,0
20240308,114400,11582380,7370,7370,7370,7370,0
20240308,114300,11582380,7370,7370,7370,7370,0
20240308,114200,11582380,7370,7370,7370,7370,18
20240308,114100,11449720,7370,7370,7370,7370,0
20240308,114000,11449720,7370,7370,7370,7370,1
20240308,113900,11442350,7320,7320,7320,7320,0
20240308,113800,11442350,7320,7350,7350,7320,200
20240308,113700,9977200,7370,7370,7370,7370,0
20240308,113600,9977200,7370,7370,7370,7370,0
20240308,113500,9977200,7370,7370,7370,7370,0
20240308,113400,9977200,7370,7370,7370,7370,0
20240308,113300,9977200,7370,7370,7370,7370,0
20240308,113200,9977200,7370,7370,7370,7370,0
20240308,113100,9977200,7370,7370,7370,7370,0
20240308,113000,9977200,7370,7370,7370,7370,0
20240308,112900,9977200,7370,7370,7370,7370,0
20240308,112800,9977200,7370,7370,7370,7370,0
20240308,112700,9977200,7370,7370,7370,7370,0
20240308,112600,9977200,7370,7370,7370,7370,0
20240308,112500,9977200,7370,7370,7370,7370,0
20240308,112400,9977200,7370,7370,7370,7370,1
20240308,112300,9969830,7360,7360,7360,7360,0
20240308,112200,9969830,7360,7360,7360,7360,0
20240308,112100,9969830,7360,7360,7360,7360,0
20240308,112000,9969830,7360,7360,7360,7360,0
20240308,111900,9969830,7360,7360,7360,7360,0
20240308,111800,9969830,7360,7360,7360,7360,1
20240308,111700,9962470,7350,7350,7350,7350,0
20240308,111600,9962470,7350,7350,7350,7350,0
20240308,111500,9962470,7350,7350,7350,7350,0
20240308,111400,9962470,7350,7350,7350,7350,0
20240308,111300,9962470,7350,7360,7360,7350,158
20240308,111200,8800570,7370,7380,7380,7370,47
20240308,111100,8454170,7400,7400,7400,7400,0
20240308,111000,8454170,7400,7400,7400,7400,0
20240308,110900,8454170,7400,7400,7400,7400,0
20240308,110800,8454170,7400,7400,7400,7400,1
20240308,110700,8446770,7400,7400,7400,7400,0
20240308,110600,8446770,7400,7400,7400,7400,0
20240308,110500,8446770,7400,7400,7400,7400,0
20240308,110400,8446770,7400,7400,7400,7400,0
20240308,110300,8446770,7400,7400,7400,7400,0
20240308,110200,8446770,7400,7400,7400,7400,0
20240308,110100,8446770,7400,7400,7400,7400,0
20240308,110000,8446770,7400,7400,7400,7400,0
20240308,105900,8446770,7400,7400,7400,7400,0
20240308,105800,8446770,7400,7400,7400,7400,0
20240308,105700,8446770,7400,7400,7400,7400,0
20240308,105600,8446770,7400,7400,7400,7400,0
20240308,105500,8446770,7400,7400,7400,7400,0
20240308,105400,8446770,7400,7400,7400,7400,0
20240308,105300,8446770,7400,7400,7400,7400,0
20240308,105200,8446770,7400,7400,7400,7400,0
20240308,105100,8446770,7400,7400,7400,7400,0
20240308,105000,8446770,7400,7400,7400,7400,0
20240308,104900,8446770,7400,7400,7400,7400,0
20240308,104800,8446770,7400,7400,7400,7400,0
20240308,104700,8446770,7400,7400,7400,7400,0
20240308,104600,8446770,7400,7400,7400,7400,0
20240308,104500,8446770,7400,7380,7400,7380,45
20240308,104400,8114650,7400,7400,7400,7400,0
20240308,104300,8114650,7400,7400,7400,7400,0
20240308,104200,8114650,7400,7400,7400,7400,0
20240308,104100,8114650,7400,7390,7400,7390,6
20240308,104000,8070300,7390,7390,7390,7390,0
20240308,103900,8070300,7390,7390,7390,7390,0
20240308,103800,8070300,7390,7390,7390,7390,0
20240308,103700,8070300,7390,7390,7390,7390,0
20240308,103600,8070300,7390,7390,7390,7390,0
20240308,103500,8070300,7390,7390,7390,7390,0
20240308,103400,8070300,7390,7390,7390,7390,0
20240308,103300,8070300,7390,7390,7390,7390,0
20240308,103200,8070300,7390,7390,7390,7390,0
20240308,103100,8070300,7390,7390,7390,7390,0
20240308,103000,8070300,7390,7390,7390,7390,0
20240308,102900,8070300,7390,7390,7390,7390,0
20240308,102800,8070300,7390,7390,7390,7390,0
20240308,102700,8070300,7390,7390,7390,7390,0
20240308,102600,8070300,7390,7390,7390,7390,0
20240308,102500,8070300,7390,7390,7390,7390,0
20240308,102400,8070300,7390,7390,7390,7390,0
20240308,102300,8070300,7390,7390,7390,7390,1
20240308,102200,8062910,7350,7350,7350,7350,0
20240308,102100,8062910,7350,7350,7350,7350,0
20240308,102000,8062910,7350,7350,7350,7350,0
20240308,101900,8062910,7350,7350,7350,7350,0
20240308,101800,8062910,7350,7350,7350,7350,0
20240308,101700,8062910,7350,7350,7350,7350,0
20240308,101600,8062910,7350,7350,7350,7350,0
20240308,101500,8062910,7350,7350,7350,7350,0
20240308,101400,8062910,7350,7350,7350,7350,0
20240308,101300,8062910,7350,7350,7350,7350,0
20240308,101200,8062910,7350,7350,7350,7350,0
20240308,101100,8062910,7350,7350,7350,7350,0
20240308,101000,8062910,7350,7350,7350,7350,0
20240308,100900,8062910,7350,7350,7350,7350,0
20240308,100800,8062910,7350,7360,7360,7350,31
20240308,100700,7834760,7350,7350,7350,7350,0
20240308,100600,7834760,7350,7350,7350,7350,0
20240308,100500,7834760,7350,7350,7350,7350,0
20240308,100400,7834760,7350,7350,7350,7350,0
20240308,100300,7834760,7350,7350,7350,7350,0
20240308,100200,7834760,7350,7350,7350,7350,0
20240308,100100,7834760,7350,7350,7350,7350,0
20240308,100000,7834760,7350,7350,7350,7350,0
20240308,095900,7834760,7350,7350,7350,7350,0
20240308,095800,7834760,7350,7350,7350,7350,0
20240308,095700,7834760,7350,7350,7350,7350,0
20240308,095600,7834760,7350,7350,7350,7350,0
20240308,095500,7834760,7350,7360,7360,7350,7
20240308,095400,7783250,7440,7440,7440,7440,0
20240308,095300,7783250,7440,7440,7440,7440,0
20240308,095200,7783250,7440,7440,7440,7440,0
20240308,095100,7783250,7440,7440,7440,7440,0
20240308,095000,7783250,7440,7440,7440,7440,0
20240308,094900,7783250,7440,7440,7440,7440,0
20240308,094800,7783250,7440,7440,7440,7440,0
20240308,094700,7783250,7440,7440,7440,7440,0
20240308,094600,7783250,7440,7440,7440,7440,0
20240308,094500,7783250,7440,7440,7440,7440,0
20240308,094400,7783250,7440,7440,7440,7440,0
20240308,094300,7783250,7440,7440,7440,7440,0
20240308,094200,7783250,7440,7440,7440,7440,0
20240308,094100,7783250,7440,7440,7440,7440,0
20240308,094000,7783250,7440,7440,7440,7440,0
20240308,093900,7783250,7440,7430,7440,7430,10
20240308,093800,7708870,7480,7480,7480,7480,0
20240308,093700,7708870,7480,7480,7480,7480,0
20240308,093600,7708870,7480,7480,7480,7480,0
20240308,093500,7708870,7480,7480,7480,7480,0
20240308,093400,7708870,7480,7480,7480,7480,0
20240308,093300,7708870,7480,7480,7480,7480,0
20240308,093200,7708870,7480,7480,7480,7480,0
20240308,093100,7708870,7480,7480,7480,7480,0
20240308,093000,7708870,7480,7480,7480,7480,0
20240308,092900,7708870,7480,7480,7480,7480,0
20240308,092800,7708870,7480,7480,7480,7480,0
20240308,092700,7708870,7480,7480,7480,7480,0
20240308,092600,7708870,7480,7420,7480,7420,26
20240308,092500,7515630,7420,7390,7420,7390,500
20240308,092400,3808790,7390,7390,7390,7390,0
20240308,092300,3808790,7390,7390,7390,7390,1
20240308,092200,3801400,7350,7360,7360,7350,333
20240308,092100,1353760,7370,7370,7370,7370,4
20240308,092000,1324280,7380,7380,7380,7380,0
20240308,091900,1324280,7380,7380,7380,7380,2
20240308,091800,1309520,7390,7390,7390,7390,0
20240308,091700,1309520,7390,7390,7390,7390,0
20240308,091600,1309520,7390,7390,7390,7390,1
20240308,091500,1302130,7390,7390,7390,7390,0
20240308,091400,1302130,7390,7390,7390,7390,0
20240308,091300,1302130,7390,7390,7390,7390,1
20240308,091200,1294740,7420,7420,7420,7420,0
20240308,091100,1294740,7420,7420,7420,7420,0
20240308,091000,1294740,7420,7420,7420,7420,1
20240308,090900,1287320,7360,7360,7360,7360,0
20240308,090800,1287320,7360,7360,7360,7360,0
20240308,090700,1287320,7360,7360,7360,7360,0
20240308,090600,1287320,7360,7360,7360,7360,0
20240308,090500,1287320,7360,7360,7360,7360,0
20240308,090400,1287320,7360,7360,7360,7360,0
20240308,090300,1287320,7360,7360,7360,7360,0
20240308,090200,1287320,7360,7360,7360,7360,106
20240308,090100,507160,7360,7360,7360,7360,0
20240308,090000,507160,7360,7350,7360,7350,69