KissMeData/001070/min/candle-20240320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,183300,44135290,7370,7370,7370,7370,130
20240320,183200,44135290,7370,7370,7370,7370,0
20240320,183100,44135290,7370,7370,7370,7370,0
20240320,183000,44135290,7370,7370,7370,7370,0
20240320,182900,44135290,7370,7370,7370,7370,0
20240320,182800,44135290,7370,7370,7370,7370,0
20240320,182700,44135290,7370,7370,7370,7370,0
20240320,182600,44135290,7370,7370,7370,7370,0
20240320,182500,44135290,7370,7370,7370,7370,0
20240320,182400,44135290,7370,7370,7370,7370,0
20240320,182300,44135290,7370,7370,7370,7370,0
20240320,182200,44135290,7370,7370,7370,7370,0
20240320,182100,44135290,7370,7370,7370,7370,0
20240320,182000,44135290,7370,7370,7370,7370,0
20240320,181900,44135290,7370,7370,7370,7370,0
20240320,181800,44135290,7370,7370,7370,7370,0
20240320,181700,44135290,7370,7370,7370,7370,0
20240320,181600,44135290,7370,7370,7370,7370,0
20240320,181500,44135290,7370,7370,7370,7370,0
20240320,181400,44135290,7370,7370,7370,7370,0
20240320,181300,44135290,7370,7370,7370,7370,0
20240320,181200,44135290,7370,7370,7370,7370,0
20240320,181100,44135290,7370,7370,7370,7370,0
20240320,181000,44135290,7370,7370,7370,7370,0
20240320,180900,44135290,7370,7370,7370,7370,0
20240320,180800,44135290,7370,7370,7370,7370,0
20240320,180700,44135290,7370,7370,7370,7370,0
20240320,180600,44135290,7370,7370,7370,7370,0
20240320,180500,44135290,7370,7370,7370,7370,0
20240320,180400,44135290,7370,7370,7370,7370,0
20240320,180300,44135290,7370,7370,7370,7370,130
20240320,180200,44135290,7370,7370,7370,7370,0
20240320,180100,44135290,7370,7370,7370,7370,0
20240320,180000,44135290,7370,7370,7370,7370,0
20240320,175900,44135290,7370,7370,7370,7370,0
20240320,175800,44135290,7370,7370,7370,7370,0
20240320,175700,44135290,7370,7370,7370,7370,0
20240320,175600,44135290,7370,7370,7370,7370,0
20240320,175500,44135290,7370,7370,7370,7370,0
20240320,175400,44135290,7370,7370,7370,7370,0
20240320,175300,44135290,7370,7370,7370,7370,0
20240320,175200,44135290,7370,7370,7370,7370,0
20240320,175100,44135290,7370,7370,7370,7370,0
20240320,175000,44135290,7370,7370,7370,7370,0
20240320,174900,44135290,7370,7370,7370,7370,0
20240320,174800,44135290,7370,7370,7370,7370,0
20240320,174700,44135290,7370,7370,7370,7370,0
20240320,174600,44135290,7370,7370,7370,7370,0
20240320,174500,44135290,7370,7370,7370,7370,0
20240320,174400,44135290,7370,7370,7370,7370,0
20240320,174300,44135290,7370,7370,7370,7370,0
20240320,174200,44135290,7370,7370,7370,7370,0
20240320,174100,44135290,7370,7370,7370,7370,0
20240320,174000,44135290,7370,7370,7370,7370,0
20240320,173900,44135290,7370,7370,7370,7370,0
20240320,173800,44135290,7370,7370,7370,7370,0
20240320,173700,44135290,7370,7370,7370,7370,0
20240320,173600,44135290,7370,7370,7370,7370,0
20240320,173500,44135290,7370,7370,7370,7370,0
20240320,173400,44135290,7370,7370,7370,7370,0
20240320,173300,44135290,7370,7370,7370,7370,130
20240320,173200,44135290,7370,7370,7370,7370,0
20240320,173100,44135290,7370,7370,7370,7370,0
20240320,173000,44135290,7370,7370,7370,7370,0
20240320,172900,44135290,7370,7370,7370,7370,0
20240320,172800,44135290,7370,7370,7370,7370,0
20240320,172700,44135290,7370,7370,7370,7370,0
20240320,172600,44135290,7370,7370,7370,7370,0
20240320,172500,44135290,7370,7370,7370,7370,0
20240320,172400,44135290,7370,7370,7370,7370,0
20240320,172300,44135290,7370,7370,7370,7370,0
20240320,172200,44135290,7370,7370,7370,7370,0
20240320,172100,44135290,7370,7370,7370,7370,0
20240320,172000,44135290,7370,7370,7370,7370,0
20240320,171900,44135290,7370,7370,7370,7370,0
20240320,171800,44135290,7370,7370,7370,7370,0
20240320,171700,44135290,7370,7370,7370,7370,0
20240320,171600,44135290,7370,7370,7370,7370,0
20240320,171500,44135290,7370,7370,7370,7370,0
20240320,171400,44135290,7370,7370,7370,7370,0
20240320,171300,44135290,7370,7370,7370,7370,0
20240320,171200,44135290,7370,7370,7370,7370,0
20240320,171100,44135290,7370,7370,7370,7370,0
20240320,171000,44135290,7370,7370,7370,7370,0
20240320,170900,44135290,7370,7370,7370,7370,0
20240320,170800,44135290,7370,7370,7370,7370,0
20240320,170700,44135290,7370,7370,7370,7370,0
20240320,170600,44135290,7370,7370,7370,7370,0
20240320,170500,44135290,7370,7370,7370,7370,0
20240320,170400,44135290,7370,7370,7370,7370,0
20240320,170300,44135290,7370,7370,7370,7370,130
20240320,170200,44135290,7370,7370,7370,7370,0
20240320,170100,44135290,7370,7370,7370,7370,0
20240320,170000,44135290,7370,7370,7370,7370,0
20240320,165900,44135290,7370,7370,7370,7370,0
20240320,165800,44135290,7370,7370,7370,7370,0
20240320,165700,44135290,7370,7370,7370,7370,0
20240320,165600,44135290,7370,7370,7370,7370,0
20240320,165500,44135290,7370,7370,7370,7370,0
20240320,165400,44135290,7370,7370,7370,7370,0
20240320,165300,44135290,7370,7370,7370,7370,0
20240320,165200,44135290,7370,7370,7370,7370,0
20240320,165100,44135290,7370,7370,7370,7370,0
20240320,165000,44135290,7370,7370,7370,7370,0
20240320,164900,44135290,7370,7370,7370,7370,0
20240320,164800,44135290,7370,7370,7370,7370,0
20240320,164700,44135290,7370,7370,7370,7370,0
20240320,164600,44135290,7370,7370,7370,7370,0
20240320,164500,44135290,7370,7370,7370,7370,0
20240320,164400,44135290,7370,7370,7370,7370,0
20240320,164300,44135290,7370,7370,7370,7370,0
20240320,164200,44135290,7370,7370,7370,7370,0
20240320,164100,44135290,7370,7370,7370,7370,0
20240320,164000,44135290,7370,7370,7370,7370,0
20240320,163900,44135290,7370,7370,7370,7370,0
20240320,163800,44135290,7370,7370,7370,7370,0
20240320,163700,44135290,7370,7370,7370,7370,0
20240320,163600,44135290,7370,7370,7370,7370,0
20240320,163500,44135290,7370,7370,7370,7370,0
20240320,163400,44135290,7370,7370,7370,7370,0
20240320,163300,44135290,7370,7370,7370,7370,130
20240320,163200,44135290,7370,7370,7370,7370,0
20240320,163100,44135290,7370,7370,7370,7370,0
20240320,163000,44135290,7370,7370,7370,7370,0
20240320,162900,44135290,7370,7370,7370,7370,0
20240320,162800,44135290,7370,7370,7370,7370,0
20240320,162700,44135290,7370,7370,7370,7370,0
20240320,162600,44135290,7370,7370,7370,7370,0
20240320,162500,44135290,7370,7370,7370,7370,0
20240320,162400,44135290,7370,7370,7370,7370,0
20240320,162300,44135290,7370,7370,7370,7370,0
20240320,162200,44135290,7370,7370,7370,7370,0
20240320,162100,44135290,7370,7370,7370,7370,0
20240320,162000,44135290,7370,7370,7370,7370,0
20240320,161900,44135290,7370,7370,7370,7370,0
20240320,161800,44135290,7370,7370,7370,7370,0
20240320,161700,44135290,7370,7370,7370,7370,0
20240320,161600,44135290,7370,7370,7370,7370,0
20240320,161500,44135290,7370,7370,7370,7370,0
20240320,161400,44135290,7370,7370,7370,7370,0
20240320,161300,44135290,7370,7370,7370,7370,0
20240320,161200,44135290,7370,7370,7370,7370,0
20240320,161100,44135290,7370,7370,7370,7370,0
20240320,161000,44135290,7370,7370,7370,7370,0
20240320,160900,44135290,7370,7370,7370,7370,0
20240320,160800,44135290,7370,7370,7370,7370,0
20240320,160700,44135290,7370,7370,7370,7370,0
20240320,160600,44135290,7370,7370,7370,7370,0
20240320,160500,44135290,7370,7370,7370,7370,0
20240320,160400,44135290,7370,7370,7370,7370,0
20240320,160300,44135290,7370,7370,7370,7370,130
20240320,160200,44135290,7370,7370,7370,7370,0
20240320,160100,44135290,7370,7370,7370,7370,0
20240320,160000,44135290,7370,7370,7370,7370,0
20240320,155900,44135290,7370,7370,7370,7370,0
20240320,155800,44135290,7370,7370,7370,7370,0
20240320,155700,44135290,7370,7370,7370,7370,0
20240320,155600,44135290,7370,7370,7370,7370,0
20240320,155500,44135290,7370,7370,7370,7370,0
20240320,155400,44135290,7370,7370,7370,7370,0
20240320,155300,44135290,7370,7370,7370,7370,0
20240320,155200,44135290,7370,7370,7370,7370,0
20240320,155100,44135290,7370,7370,7370,7370,0
20240320,155000,44135290,7370,7370,7370,7370,0
20240320,154900,44135290,7370,7370,7370,7370,0
20240320,154800,44135290,7370,7370,7370,7370,0
20240320,154700,44135290,7370,7370,7370,7370,0
20240320,154600,44135290,7370,7370,7370,7370,0
20240320,154500,44135290,7370,7370,7370,7370,0
20240320,154400,44135290,7370,7370,7370,7370,0
20240320,154300,44135290,7370,7370,7370,7370,0
20240320,154200,44135290,7370,7370,7370,7370,0
20240320,154100,44135290,7370,7370,7370,7370,0
20240320,154000,44135290,7370,7370,7370,7370,0
20240320,153900,44135290,7370,7370,7370,7370,0
20240320,153800,44135290,7370,7370,7370,7370,0
20240320,153700,44135290,7370,7370,7370,7370,0
20240320,153600,44135290,7370,7370,7370,7370,0
20240320,153500,44135290,7370,7370,7370,7370,0
20240320,153400,44135290,7370,7370,7370,7370,0
20240320,153300,44135290,7370,7370,7370,7370,130
20240320,153200,44135290,7370,7370,7370,7370,0
20240320,153100,44135290,7370,7370,7370,7370,0
20240320,153000,44135290,7370,7370,7370,7370,130
20240320,152900,43177190,7370,7370,7370,7370,0
20240320,152800,43177190,7370,7370,7370,7370,0
20240320,152700,43177190,7370,7370,7370,7370,0
20240320,152600,43177190,7370,7370,7370,7370,0
20240320,152500,43177190,7370,7370,7370,7370,0
20240320,152400,43177190,7370,7370,7370,7370,0
20240320,152300,43177190,7370,7370,7370,7370,0
20240320,152200,43177190,7370,7370,7370,7370,0
20240320,152100,43177190,7370,7370,7370,7370,0
20240320,152000,43177190,7370,7370,7370,7370,0
20240320,151900,43177190,7370,7350,7370,7350,1267
20240320,151800,33864700,7370,7350,7370,7350,6
20240320,151700,33820550,7350,7350,7350,7350,5
20240320,151600,33783800,7350,7350,7350,7350,8
20240320,151500,33725000,7360,7350,7360,7350,15
20240320,151400,33614730,7350,7350,7350,7350,1
20240320,151300,33607380,7370,7360,7370,7350,5
20240320,151200,33570580,7350,7350,7350,7350,0
20240320,151100,33570580,7350,7350,7350,7350,1
20240320,151000,33563230,7370,7350,7370,7350,11
20240320,150900,33482360,7350,7350,7350,7350,0
20240320,150800,33482360,7350,7350,7370,7350,9
20240320,150700,33416170,7370,7370,7370,7370,0
20240320,150600,33416170,7370,7370,7370,7370,0
20240320,150500,33416170,7370,7350,7370,7350,23
20240320,150400,33247010,7350,7350,7350,7350,508
20240320,150300,29513210,7360,7360,7360,7360,0
20240320,150200,29513210,7360,7360,7360,7360,28
20240320,150100,29307130,7350,7350,7350,7350,1
20240320,150000,29299780,7360,7360,7360,7360,0
20240320,145900,29299780,7360,7360,7360,7360,3
20240320,145800,29277700,7350,7350,7350,7350,1
20240320,145700,29270350,7360,7360,7360,7360,0
20240320,145600,29270350,7360,7360,7360,7360,1
20240320,145500,29262990,7350,7350,7350,7350,1
20240320,145400,29255640,7360,7360,7360,7360,0
20240320,145300,29255640,7360,7360,7360,7360,0
20240320,145200,29255640,7360,7360,7360,7360,0
20240320,145100,29255640,7360,7360,7360,7360,2
20240320,145000,29240920,7360,7360,7360,7360,0
20240320,144900,29240920,7360,7360,7360,7360,0
20240320,144800,29240920,7360,7360,7360,7360,0
20240320,144700,29240920,7360,7360,7360,7360,0
20240320,144600,29240920,7360,7360,7360,7360,0
20240320,144500,29240920,7360,7360,7360,7360,0
20240320,144400,29240920,7360,7360,7360,7360,0
20240320,144300,29240920,7360,7360,7360,7360,0
20240320,144200,29240920,7360,7360,7360,7360,0
20240320,144100,29240920,7360,7360,7360,7360,0
20240320,144000,29240920,7360,7360,7360,7360,0
20240320,143900,29240920,7360,7360,7360,7360,0
20240320,143800,29240920,7360,7360,7360,7360,0
20240320,143700,29240920,7360,7360,7360,7360,0
20240320,143600,29240920,7360,7360,7360,7360,0
20240320,143500,29240920,7360,7360,7360,7360,0
20240320,143400,29240920,7360,7360,7360,7360,0
20240320,143300,29240920,7360,7360,7360,7360,0
20240320,143200,29240920,7360,7360,7360,7360,0
20240320,143100,29240920,7360,7360,7360,7360,0
20240320,143000,29240920,7360,7360,7360,7360,0
20240320,142900,29240920,7360,7360,7360,7360,0
20240320,142800,29240920,7360,7360,7360,7360,0
20240320,142700,29240920,7360,7360,7360,7360,0
20240320,142600,29240920,7360,7360,7360,7360,0
20240320,142500,29240920,7360,7360,7360,7360,0
20240320,142400,29240920,7360,7360,7360,7360,1
20240320,142300,29233560,7350,7350,7350,7350,0
20240320,142200,29233560,7350,7350,7350,7350,40
20240320,142100,28939560,7360,7360,7360,7360,0
20240320,142000,28939560,7360,7360,7360,7360,0
20240320,141900,28939560,7360,7360,7360,7360,0
20240320,141800,28939560,7360,7360,7360,7360,0
20240320,141700,28939560,7360,7360,7360,7360,0
20240320,141600,28939560,7360,7360,7360,7360,0
20240320,141500,28939560,7360,7360,7360,7360,0
20240320,141400,28939560,7360,7360,7360,7360,0
20240320,141300,28939560,7360,7360,7360,7360,0
20240320,141200,28939560,7360,7360,7360,7360,0
20240320,141100,28939560,7360,7360,7360,7360,0
20240320,141000,28939560,7360,7360,7360,7360,0
20240320,140900,28939560,7360,7360,7360,7360,0
20240320,140800,28939560,7360,7360,7360,7360,0
20240320,140700,28939560,7360,7360,7360,7360,0
20240320,140600,28939560,7360,7360,7360,7360,0
20240320,140500,28939560,7360,7360,7360,7360,0
20240320,140400,28939560,7360,7360,7360,7360,0
20240320,140300,28939560,7360,7360,7360,7360,0
20240320,140200,28939560,7360,7360,7360,7360,0
20240320,140100,28939560,7360,7360,7360,7360,0
20240320,140000,28939560,7360,7360,7360,7360,0
20240320,135900,28939560,7360,7360,7360,7360,0
20240320,135800,28939560,7360,7360,7360,7360,0
20240320,135700,28939560,7360,7360,7360,7360,0
20240320,135600,28939560,7360,7360,7360,7360,0
20240320,135500,28939560,7360,7360,7360,7360,0
20240320,135400,28939560,7360,7360,7360,7360,0
20240320,135300,28939560,7360,7360,7360,7360,0
20240320,135200,28939560,7360,7360,7360,7360,0
20240320,135100,28939560,7360,7360,7360,7360,0
20240320,135000,28939560,7360,7360,7360,7360,0
20240320,134900,28939560,7360,7360,7360,7360,0
20240320,134800,28939560,7360,7360,7360,7360,0
20240320,134700,28939560,7360,7360,7360,7360,0
20240320,134600,28939560,7360,7360,7360,7360,0
20240320,134500,28939560,7360,7360,7360,7360,0
20240320,134400,28939560,7360,7360,7360,7360,0
20240320,134300,28939560,7360,7360,7360,7360,0
20240320,134200,28939560,7360,7360,7360,7360,0
20240320,134100,28939560,7360,7360,7360,7360,0
20240320,134000,28939560,7360,7360,7360,7360,0
20240320,133900,28939560,7360,7360,7360,7360,0
20240320,133800,28939560,7360,7360,7360,7360,0
20240320,133700,28939560,7360,7360,7360,7360,0
20240320,133600,28939560,7360,7360,7360,7360,0
20240320,133500,28939560,7360,7360,7360,7360,0
20240320,133400,28939560,7360,7360,7360,7360,0
20240320,133300,28939560,7360,7360,7360,7360,0
20240320,133200,28939560,7360,7360,7360,7360,0
20240320,133100,28939560,7360,7360,7360,7360,16
20240320,133000,28821800,7360,7360,7360,7360,200
20240320,132900,27349800,7370,7370,7370,7370,0
20240320,132800,27349800,7370,7370,7370,7370,0
20240320,132700,27349800,7370,7370,7370,7370,0
20240320,132600,27349800,7370,7370,7370,7370,0
20240320,132500,27349800,7370,7370,7370,7370,0
20240320,132400,27349800,7370,7370,7370,7370,0
20240320,132300,27349800,7370,7370,7370,7370,0
20240320,132200,27349800,7370,7370,7370,7370,0
20240320,132100,27349800,7370,7370,7370,7370,0
20240320,132000,27349800,7370,7370,7370,7370,0
20240320,131900,27349800,7370,7370,7370,7370,0
20240320,131800,27349800,7370,7370,7370,7370,0
20240320,131700,27349800,7370,7370,7370,7370,0
20240320,131600,27349800,7370,7370,7370,7370,0
20240320,131500,27349800,7370,7370,7370,7370,0
20240320,131400,27349800,7370,7370,7370,7370,0
20240320,131300,27349800,7370,7370,7370,7370,0
20240320,131200,27349800,7370,7370,7370,7370,0
20240320,131100,27349800,7370,7370,7370,7370,0
20240320,131000,27349800,7370,7370,7370,7370,0
20240320,130900,27349800,7370,7370,7370,7370,0
20240320,130800,27349800,7370,7360,7370,7350,7
20240320,130700,27298310,7370,7370,7370,7370,0
20240320,130600,27298310,7370,7370,7370,7370,0
20240320,130500,27298310,7370,7370,7370,7370,0
20240320,130400,27298310,7370,7370,7370,7370,0
20240320,130300,27298310,7370,7370,7370,7370,0
20240320,130200,27298310,7370,7370,7370,7370,0
20240320,130100,27298310,7370,7370,7370,7370,0
20240320,130000,27298310,7370,7370,7370,7370,0
20240320,125900,27298310,7370,7370,7370,7370,0
20240320,125800,27298310,7370,7370,7370,7370,0
20240320,125700,27298310,7370,7370,7370,7370,0
20240320,125600,27298310,7370,7370,7370,7370,0
20240320,125500,27298310,7370,7370,7370,7370,0
20240320,125400,27298310,7370,7370,7370,7370,0
20240320,125300,27298310,7370,7370,7370,7370,0
20240320,125200,27298310,7370,7370,7370,7370,0
20240320,125100,27298310,7370,7370,7370,7370,0
20240320,125000,27298310,7370,7370,7370,7370,0
20240320,124900,27298310,7370,7370,7370,7370,0
20240320,124800,27298310,7370,7370,7370,7370,0
20240320,124700,27298310,7370,7370,7370,7370,0
20240320,124600,27298310,7370,7350,7370,7350,783
20240320,124500,21543240,7350,7350,7350,7350,0
20240320,124400,21543240,7350,7350,7350,7350,0
20240320,124300,21543240,7350,7350,7350,7350,0
20240320,124200,21543240,7350,7350,7350,7350,0
20240320,124100,21543240,7350,7340,7350,7340,21
20240320,124000,21389090,7340,7340,7340,7340,0
20240320,123900,21389090,7340,7340,7340,7340,1
20240320,123800,21381750,7340,7340,7340,7340,579
20240320,123700,17131890,7340,7340,7340,7340,105
20240320,123600,16361190,7340,7340,7340,7340,1
20240320,123500,16353850,7340,7340,7340,7340,0
20240320,123400,16353850,7340,7340,7340,7340,0
20240320,123300,16353850,7340,7340,7340,7340,0
20240320,123200,16353850,7340,7340,7340,7340,0
20240320,123100,16353850,7340,7340,7340,7340,0
20240320,123000,16353850,7340,7340,7340,7340,0
20240320,122900,16353850,7340,7340,7340,7340,0
20240320,122800,16353850,7340,7340,7340,7340,0
20240320,122700,16353850,7340,7340,7340,7340,0
20240320,122600,16353850,7340,7340,7340,7340,0
20240320,122500,16353850,7340,7340,7340,7340,0
20240320,122400,16353850,7340,7340,7340,7340,0
20240320,122300,16353850,7340,7340,7340,7340,0
20240320,122200,16353850,7340,7340,7340,7340,0
20240320,122100,16353850,7340,7340,7340,7340,0
20240320,122000,16353850,7340,7340,7340,7340,0
20240320,121900,16353850,7340,7340,7340,7340,0
20240320,121800,16353850,7340,7340,7340,7340,0
20240320,121700,16353850,7340,7340,7340,7340,2
20240320,121600,16339170,7350,7350,7350,7350,0
20240320,121500,16339170,7350,7350,7350,7350,0
20240320,121400,16339170,7350,7350,7350,7350,0
20240320,121300,16339170,7350,7350,7350,7350,0
20240320,121200,16339170,7350,7350,7350,7350,0
20240320,121100,16339170,7350,7350,7350,7350,1
20240320,121000,16331820,7350,7350,7350,7350,0
20240320,120900,16331820,7350,7350,7350,7350,0
20240320,120800,16331820,7350,7350,7350,7350,0
20240320,120700,16331820,7350,7350,7350,7350,0
20240320,120600,16331820,7350,7350,7350,7350,0
20240320,120500,16331820,7350,7350,7350,7350,0
20240320,120400,16331820,7350,7350,7350,7350,0
20240320,120300,16331820,7350,7350,7350,7350,0
20240320,120200,16331820,7350,7350,7350,7350,0
20240320,120100,16331820,7350,7350,7350,7350,0
20240320,120000,16331820,7350,7350,7350,7350,0
20240320,115900,16331820,7350,7350,7350,7350,0
20240320,115800,16331820,7350,7350,7350,7350,1
20240320,115700,16324470,7320,7320,7320,7320,0
20240320,115600,16324470,7320,7330,7330,7320,100
20240320,115500,15592450,7350,7350,7350,7350,0
20240320,115400,15592450,7350,7350,7350,7350,0
20240320,115300,15592450,7350,7350,7350,7350,0
20240320,115200,15592450,7350,7350,7350,7350,0
20240320,115100,15592450,7350,7350,7350,7350,0
20240320,115000,15592450,7350,7350,7350,7350,0
20240320,114900,15592450,7350,7350,7350,7350,0
20240320,114800,15592450,7350,7350,7350,7350,0
20240320,114700,15592450,7350,7350,7350,7350,0
20240320,114600,15592450,7350,7350,7350,7350,0
20240320,114500,15592450,7350,7350,7350,7350,0
20240320,114400,15592450,7350,7350,7350,7350,0
20240320,114300,15592450,7350,7350,7350,7350,0
20240320,114200,15592450,7350,7340,7350,7340,2
20240320,114100,15577760,7320,7320,7320,7320,0
20240320,114000,15577760,7320,7320,7320,7320,200
20240320,113900,14113760,7320,7320,7320,7320,0
20240320,113800,14113760,7320,7310,7320,7310,805
20240320,113700,8222110,7310,7310,7310,7310,0
20240320,113600,8222110,7310,7310,7310,7310,0
20240320,113500,8222110,7310,7310,7310,7310,0
20240320,113400,8222110,7310,7310,7310,7310,0
20240320,113300,8222110,7310,7310,7310,7310,0
20240320,113200,8222110,7310,7310,7310,7310,0
20240320,113100,8222110,7310,7310,7310,7310,0
20240320,113000,8222110,7310,7310,7310,7310,0
20240320,112900,8222110,7310,7310,7310,7310,0
20240320,112800,8222110,7310,7310,7310,7310,0
20240320,112700,8222110,7310,7310,7310,7310,0
20240320,112600,8222110,7310,7310,7310,7310,0
20240320,112500,8222110,7310,7310,7310,7310,0
20240320,112400,8222110,7310,7310,7310,7310,5
20240320,112300,8185560,7320,7320,7320,7320,0
20240320,112200,8185560,7320,7320,7320,7320,0
20240320,112100,8185560,7320,7320,7320,7320,0
20240320,112000,8185560,7320,7320,7320,7320,0
20240320,111900,8185560,7320,7320,7320,7320,0
20240320,111800,8185560,7320,7320,7320,7320,0
20240320,111700,8185560,7320,7320,7320,7320,0
20240320,111600,8185560,7320,7320,7320,7320,0
20240320,111500,8185560,7320,7320,7320,7320,0
20240320,111400,8185560,7320,7320,7320,7320,0
20240320,111300,8185560,7320,7320,7320,7320,0
20240320,111200,8185560,7320,7320,7320,7320,0
20240320,111100,8185560,7320,7320,7320,7320,0
20240320,111000,8185560,7320,7320,7320,7320,0
20240320,110900,8185560,7320,7320,7320,7320,0
20240320,110800,8185560,7320,7320,7320,7320,0
20240320,110700,8185560,7320,7320,7320,7320,0
20240320,110600,8185560,7320,7320,7320,7320,0
20240320,110500,8185560,7320,7320,7320,7320,0
20240320,110400,8185560,7320,7320,7320,7320,0
20240320,110300,8185560,7320,7320,7320,7320,0
20240320,110200,8185560,7320,7320,7320,7320,0
20240320,110100,8185560,7320,7320,7320,7320,0
20240320,110000,8185560,7320,7320,7320,7320,0
20240320,105900,8185560,7320,7320,7320,7320,0
20240320,105800,8185560,7320,7320,7320,7320,0
20240320,105700,8185560,7320,7320,7320,7320,0
20240320,105600,8185560,7320,7310,7320,7290,19
20240320,105500,8046870,7320,7320,7320,7320,0
20240320,105400,8046870,7320,7320,7320,7320,0
20240320,105300,8046870,7320,7320,7320,7320,0
20240320,105200,8046870,7320,7320,7320,7320,0
20240320,105100,8046870,7320,7320,7320,7320,0
20240320,105000,8046870,7320,7320,7320,7320,0
20240320,104900,8046870,7320,7320,7320,7320,0
20240320,104800,8046870,7320,7320,7320,7320,0
20240320,104700,8046870,7320,7320,7320,7320,0
20240320,104600,8046870,7320,7320,7320,7320,0
20240320,104500,8046870,7320,7320,7320,7320,0
20240320,104400,8046870,7320,7320,7320,7320,0
20240320,104300,8046870,7320,7320,7320,7320,0
20240320,104200,8046870,7320,7320,7320,7320,0
20240320,104100,8046870,7320,7320,7320,7320,0
20240320,104000,8046870,7320,7320,7320,7320,5
20240320,103900,8010270,7320,7320,7320,7320,0
20240320,103800,8010270,7320,7320,7320,7320,0
20240320,103700,8010270,7320,7320,7320,7320,0
20240320,103600,8010270,7320,7320,7320,7320,0
20240320,103500,8010270,7320,7320,7320,7320,0
20240320,103400,8010270,7320,7320,7320,7320,0
20240320,103300,8010270,7320,7320,7320,7320,0
20240320,103200,8010270,7320,7320,7320,7320,0
20240320,103100,8010270,7320,7320,7320,7320,0
20240320,103000,8010270,7320,7320,7320,7320,0
20240320,102900,8010270,7320,7320,7320,7320,0
20240320,102800,8010270,7320,7320,7320,7320,0
20240320,102700,8010270,7320,7320,7320,7320,0
20240320,102600,8010270,7320,7320,7320,7320,0
20240320,102500,8010270,7320,7320,7320,7320,0
20240320,102400,8010270,7320,7320,7320,7320,0
20240320,102300,8010270,7320,7320,7320,7320,0
20240320,102200,8010270,7320,7320,7320,7320,0
20240320,102100,8010270,7320,7320,7320,7320,0
20240320,102000,8010270,7320,7320,7320,7320,0
20240320,101900,8010270,7320,7320,7320,7320,0
20240320,101800,8010270,7320,7320,7320,7320,0
20240320,101700,8010270,7320,7320,7320,7320,0
20240320,101600,8010270,7320,7320,7320,7320,0
20240320,101500,8010270,7320,7320,7320,7320,0
20240320,101400,8010270,7320,7320,7320,7320,13
20240320,101300,7915110,7320,7320,7320,7320,0
20240320,101200,7915110,7320,7320,7320,7320,2
20240320,101100,7900470,7320,7320,7320,7320,0
20240320,101000,7900470,7320,7320,7320,7320,0
20240320,100900,7900470,7320,7300,7320,7280,137
20240320,100800,6903010,7320,7320,7320,7320,0
20240320,100700,6903010,7320,7300,7320,7300,136
20240320,100600,5910030,7310,7310,7310,7310,0
20240320,100500,5910030,7310,7310,7310,7310,0
20240320,100400,5910030,7310,7310,7310,7310,0
20240320,100300,5910030,7310,7310,7310,7310,0
20240320,100200,5910030,7310,7310,7310,7310,0
20240320,100100,5910030,7310,7310,7310,7310,0
20240320,100000,5910030,7310,7310,7310,7310,0
20240320,095900,5910030,7310,7310,7310,7310,0
20240320,095800,5910030,7310,7310,7310,7310,0
20240320,095700,5910030,7310,7310,7310,7280,701
20240320,095600,803070,7320,7320,7320,7320,0
20240320,095500,803070,7320,7320,7320,7320,0
20240320,095400,803070,7320,7320,7320,7320,0
20240320,095300,803070,7320,7320,7320,7320,0
20240320,095200,803070,7320,7320,7320,7320,0
20240320,095100,803070,7320,7320,7320,7320,2
20240320,095000,788430,7320,7320,7320,7320,0
20240320,094900,788430,7320,7320,7320,7320,0
20240320,094800,788430,7320,7320,7320,7320,0
20240320,094700,788430,7320,7320,7320,7320,0
20240320,094600,788430,7320,7320,7320,7320,0
20240320,094500,788430,7320,7320,7320,7320,0
20240320,094400,788430,7320,7320,7320,7320,0
20240320,094300,788430,7320,7320,7320,7320,0
20240320,094200,788430,7320,7320,7320,7320,0
20240320,094100,788430,7320,7320,7320,7320,0
20240320,094000,788430,7320,7320,7320,7320,0
20240320,093900,788430,7320,7320,7320,7320,0
20240320,093800,788430,7320,7320,7320,7320,0
20240320,093700,788430,7320,7320,7320,7320,0
20240320,093600,788430,7320,7320,7320,7320,0
20240320,093500,788430,7320,7320,7320,7320,0
20240320,093400,788430,7320,7320,7320,7320,0
20240320,093300,788430,7320,7320,7320,7320,0
20240320,093200,788430,7320,7320,7320,7320,0
20240320,093100,788430,7320,7320,7320,7320,0
20240320,093000,788430,7320,7320,7320,7320,0
20240320,092900,788430,7320,7320,7320,7320,0
20240320,092800,788430,7320,7320,7320,7320,0
20240320,092700,788430,7320,7320,7320,7320,0
20240320,092600,788430,7320,7320,7320,7320,0
20240320,092500,788430,7320,7320,7320,7320,0
20240320,092400,788430,7320,7320,7320,7320,0
20240320,092300,788430,7320,7320,7320,7320,0
20240320,092200,788430,7320,7320,7320,7320,0
20240320,092100,788430,7320,7320,7320,7320,0
20240320,092000,788430,7320,7320,7320,7320,0
20240320,091900,788430,7320,7320,7320,7320,0
20240320,091800,788430,7320,7320,7320,7320,0
20240320,091700,788430,7320,7320,7320,7320,0
20240320,091600,788430,7320,7320,7320,7320,0
20240320,091500,788430,7320,7320,7320,7320,0
20240320,091400,788430,7320,7320,7320,7320,0
20240320,091300,788430,7320,7320,7320,7320,0
20240320,091200,788430,7320,7320,7320,7320,0
20240320,091100,788430,7320,7320,7320,7320,0
20240320,091000,788430,7320,7320,7320,7320,1
20240320,090900,781110,7320,7320,7320,7320,0
20240320,090800,781110,7320,7320,7320,7320,0
20240320,090700,781110,7320,7320,7320,7320,3
20240320,090600,759150,7320,7320,7320,7320,2
20240320,090500,744510,7320,7320,7320,7320,0
20240320,090400,744510,7320,7310,7320,7310,30
20240320,090300,525080,7310,7310,7310,7310,0
20240320,090200,525080,7310,7300,7310,7300,18
20240320,090100,393670,7300,7300,7300,7300,1
20240320,090000,386370,7290,7290,7290,7290,53