KissMeData/036670/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,190900,61285080,7600,7600,7600,7600,362
20240327,190800,61285080,7600,7600,7600,7600,0
20240327,190700,61285080,7600,7600,7600,7600,0
20240327,190600,61285080,7600,7600,7600,7600,0
20240327,190500,61285080,7600,7600,7600,7600,0
20240327,190400,61285080,7600,7600,7600,7600,0
20240327,190300,61285080,7600,7600,7600,7600,0
20240327,190200,61285080,7600,7600,7600,7600,0
20240327,190100,61285080,7600,7600,7600,7600,0
20240327,190000,61285080,7600,7600,7600,7600,0
20240327,185900,61285080,7600,7600,7600,7600,0
20240327,185800,61285080,7600,7600,7600,7600,0
20240327,185700,61285080,7600,7600,7600,7600,0
20240327,185600,61285080,7600,7600,7600,7600,0
20240327,185500,61285080,7600,7600,7600,7600,0
20240327,185400,61285080,7600,7600,7600,7600,0
20240327,185300,61285080,7600,7600,7600,7600,0
20240327,185200,61285080,7600,7600,7600,7600,0
20240327,185100,61285080,7600,7600,7600,7600,0
20240327,185000,61285080,7600,7600,7600,7600,0
20240327,184900,61285080,7600,7600,7600,7600,0
20240327,184800,61285080,7600,7600,7600,7600,0
20240327,184700,61285080,7600,7600,7600,7600,0
20240327,184600,61285080,7600,7600,7600,7600,0
20240327,184500,61285080,7600,7600,7600,7600,0
20240327,184400,61285080,7600,7600,7600,7600,0
20240327,184300,61285080,7600,7600,7600,7600,0
20240327,184200,61285080,7600,7600,7600,7600,0
20240327,184100,61285080,7600,7600,7600,7600,0
20240327,184000,61285080,7600,7600,7600,7600,0
20240327,183900,61285080,7600,7600,7600,7600,362
20240327,183800,61285080,7600,7600,7600,7600,0
20240327,183700,61285080,7600,7600,7600,7600,0
20240327,183600,61285080,7600,7600,7600,7600,0
20240327,183500,61285080,7600,7600,7600,7600,0
20240327,183400,61285080,7600,7600,7600,7600,0
20240327,183300,61285080,7600,7600,7600,7600,0
20240327,183200,61285080,7600,7600,7600,7600,0
20240327,183100,61285080,7600,7600,7600,7600,0
20240327,183000,61285080,7600,7600,7600,7600,0
20240327,182900,61285080,7600,7600,7600,7600,0
20240327,182800,61285080,7600,7600,7600,7600,0
20240327,182700,61285080,7600,7600,7600,7600,0
20240327,182600,61285080,7600,7600,7600,7600,0
20240327,182500,61285080,7600,7600,7600,7600,0
20240327,182400,61285080,7600,7600,7600,7600,0
20240327,182300,61285080,7600,7600,7600,7600,0
20240327,182200,61285080,7600,7600,7600,7600,0
20240327,182100,61285080,7600,7600,7600,7600,0
20240327,182000,61285080,7600,7600,7600,7600,0
20240327,181900,61285080,7600,7600,7600,7600,0
20240327,181800,61285080,7600,7600,7600,7600,0
20240327,181700,61285080,7600,7600,7600,7600,0
20240327,181600,61285080,7600,7600,7600,7600,0
20240327,181500,61285080,7600,7600,7600,7600,0
20240327,181400,61285080,7600,7600,7600,7600,0
20240327,181300,61285080,7600,7600,7600,7600,0
20240327,181200,61285080,7600,7600,7600,7600,0
20240327,181100,61285080,7600,7600,7600,7600,0
20240327,181000,61285080,7600,7600,7600,7600,0
20240327,180900,61285080,7600,7600,7600,7600,362
20240327,180800,61285080,7600,7600,7600,7600,0
20240327,180700,61285080,7600,7600,7600,7600,0
20240327,180600,61285080,7600,7600,7600,7600,0
20240327,180500,61285080,7600,7600,7600,7600,0
20240327,180400,61285080,7600,7600,7600,7600,0
20240327,180300,61285080,7600,7600,7600,7600,0
20240327,180200,61285080,7600,7600,7600,7600,0
20240327,180100,61285080,7600,7600,7600,7600,0
20240327,180000,61285080,7600,7600,7600,7600,0
20240327,175900,61285080,7600,7600,7600,7600,0
20240327,175800,61285080,7600,7600,7600,7600,0
20240327,175700,61285080,7600,7600,7600,7600,0
20240327,175600,61285080,7600,7600,7600,7600,0
20240327,175500,61285080,7600,7600,7600,7600,0
20240327,175400,61285080,7600,7600,7600,7600,0
20240327,175300,61285080,7600,7600,7600,7600,0
20240327,175200,61285080,7600,7600,7600,7600,0
20240327,175100,61285080,7600,7600,7600,7600,0
20240327,175000,61285080,7600,7600,7600,7600,0
20240327,174900,61285080,7600,7600,7600,7600,0
20240327,174800,61285080,7600,7600,7600,7600,0
20240327,174700,61285080,7600,7600,7600,7600,0
20240327,174600,61285080,7600,7600,7600,7600,0
20240327,174500,61285080,7600,7600,7600,7600,0
20240327,174400,61285080,7600,7600,7600,7600,0
20240327,174300,61285080,7600,7600,7600,7600,0
20240327,174200,61285080,7600,7600,7600,7600,0
20240327,174100,61285080,7600,7600,7600,7600,0
20240327,174000,61285080,7600,7600,7600,7600,0
20240327,173900,61285080,7600,7600,7600,7600,362
20240327,173800,61285080,7600,7600,7600,7600,0
20240327,173700,61285080,7600,7600,7600,7600,0
20240327,173600,61285080,7600,7600,7600,7600,0
20240327,173500,61285080,7600,7600,7600,7600,0
20240327,173400,61285080,7600,7600,7600,7600,0
20240327,173300,61285080,7600,7600,7600,7600,0
20240327,173200,61285080,7600,7600,7600,7600,0
20240327,173100,61285080,7600,7600,7600,7600,0
20240327,173000,61285080,7600,7600,7600,7600,0
20240327,172900,61285080,7600,7600,7600,7600,0
20240327,172800,61285080,7600,7600,7600,7600,0
20240327,172700,61285080,7600,7600,7600,7600,0
20240327,172600,61285080,7600,7600,7600,7600,0
20240327,172500,61285080,7600,7600,7600,7600,0
20240327,172400,61285080,7600,7600,7600,7600,0
20240327,172300,61285080,7600,7600,7600,7600,0
20240327,172200,61285080,7600,7600,7600,7600,0
20240327,172100,61285080,7600,7600,7600,7600,0
20240327,172000,61285080,7600,7600,7600,7600,0
20240327,171900,61285080,7600,7600,7600,7600,0
20240327,171800,61285080,7600,7600,7600,7600,0
20240327,171700,61285080,7600,7600,7600,7600,0
20240327,171600,61285080,7600,7600,7600,7600,0
20240327,171500,61285080,7600,7600,7600,7600,0
20240327,171400,61285080,7600,7600,7600,7600,0
20240327,171300,61285080,7600,7600,7600,7600,0
20240327,171200,61285080,7600,7600,7600,7600,0
20240327,171100,61285080,7600,7600,7600,7600,0
20240327,171000,61285080,7600,7600,7600,7600,0
20240327,170900,61285080,7600,7600,7600,7600,362
20240327,170800,61285080,7600,7600,7600,7600,0
20240327,170700,61285080,7600,7600,7600,7600,0
20240327,170600,61285080,7600,7600,7600,7600,0
20240327,170500,61285080,7600,7600,7600,7600,0
20240327,170400,61285080,7600,7600,7600,7600,0
20240327,170300,61285080,7600,7600,7600,7600,0
20240327,170200,61285080,7600,7600,7600,7600,0
20240327,170100,61285080,7600,7600,7600,7600,0
20240327,170000,61285080,7600,7600,7600,7600,0
20240327,165900,61285080,7600,7600,7600,7600,0
20240327,165800,61285080,7600,7600,7600,7600,0
20240327,165700,61285080,7600,7600,7600,7600,0
20240327,165600,61285080,7600,7600,7600,7600,0
20240327,165500,61285080,7600,7600,7600,7600,0
20240327,165400,61285080,7600,7600,7600,7600,0
20240327,165300,61285080,7600,7600,7600,7600,0
20240327,165200,61285080,7600,7600,7600,7600,0
20240327,165100,61285080,7600,7600,7600,7600,0
20240327,165000,61285080,7600,7600,7600,7600,0
20240327,164900,61285080,7600,7600,7600,7600,0
20240327,164800,61285080,7600,7600,7600,7600,0
20240327,164700,61285080,7600,7600,7600,7600,0
20240327,164600,61285080,7600,7600,7600,7600,0
20240327,164500,61285080,7600,7600,7600,7600,0
20240327,164400,61285080,7600,7600,7600,7600,0
20240327,164300,61285080,7600,7600,7600,7600,0
20240327,164200,61285080,7600,7600,7600,7600,0
20240327,164100,61285080,7600,7600,7600,7600,0
20240327,164000,61285080,7600,7600,7600,7600,0
20240327,163900,61285080,7600,7600,7600,7600,362
20240327,163800,61285080,7600,7600,7600,7600,0
20240327,163700,61285080,7600,7600,7600,7600,0
20240327,163600,61285080,7600,7600,7600,7600,0
20240327,163500,61285080,7600,7600,7600,7600,0
20240327,163400,61285080,7600,7600,7600,7600,0
20240327,163300,61285080,7600,7600,7600,7600,0
20240327,163200,61285080,7600,7600,7600,7600,0
20240327,163100,61285080,7600,7600,7600,7600,0
20240327,163000,61285080,7600,7600,7600,7600,0
20240327,162900,61285080,7600,7600,7600,7600,0
20240327,162800,61285080,7600,7600,7600,7600,0
20240327,162700,61285080,7600,7600,7600,7600,0
20240327,162600,61285080,7600,7600,7600,7600,0
20240327,162500,61285080,7600,7600,7600,7600,0
20240327,162400,61285080,7600,7600,7600,7600,0
20240327,162300,61285080,7600,7600,7600,7600,0
20240327,162200,61285080,7600,7600,7600,7600,0
20240327,162100,61285080,7600,7600,7600,7600,0
20240327,162000,61285080,7600,7600,7600,7600,0
20240327,161900,61285080,7600,7600,7600,7600,0
20240327,161800,61285080,7600,7600,7600,7600,0
20240327,161700,61285080,7600,7600,7600,7600,0
20240327,161600,61285080,7600,7600,7600,7600,0
20240327,161500,61285080,7600,7600,7600,7600,0
20240327,161400,61285080,7600,7600,7600,7600,0
20240327,161300,61285080,7600,7600,7600,7600,0
20240327,161200,61285080,7600,7600,7600,7600,0
20240327,161100,61285080,7600,7600,7600,7600,0
20240327,161000,61285080,7600,7600,7600,7600,0
20240327,160900,61285080,7600,7600,7600,7600,362
20240327,160800,61285080,7600,7600,7600,7600,0
20240327,160700,61285080,7600,7600,7600,7600,0
20240327,160600,61285080,7600,7600,7600,7600,0
20240327,160500,61285080,7600,7600,7600,7600,0
20240327,160400,61285080,7600,7600,7600,7600,0
20240327,160300,61285080,7600,7600,7600,7600,0
20240327,160200,61285080,7600,7600,7600,7600,0
20240327,160100,61285080,7600,7600,7600,7600,0
20240327,160000,61285080,7600,7600,7600,7600,0
20240327,155900,61285080,7600,7600,7600,7600,0
20240327,155800,61285080,7600,7600,7600,7600,0
20240327,155700,61285080,7600,7600,7600,7600,0
20240327,155600,61285080,7600,7600,7600,7600,0
20240327,155500,61285080,7600,7600,7600,7600,0
20240327,155400,61285080,7600,7600,7600,7600,0
20240327,155300,61285080,7600,7600,7600,7600,0
20240327,155200,61285080,7600,7600,7600,7600,0
20240327,155100,61285080,7600,7600,7600,7600,0
20240327,155000,61285080,7600,7600,7600,7600,0
20240327,154900,61285080,7600,7600,7600,7600,0
20240327,154800,61285080,7600,7600,7600,7600,0
20240327,154700,61285080,7600,7600,7600,7600,0
20240327,154600,61285080,7600,7600,7600,7600,0
20240327,154500,61285080,7600,7600,7600,7600,0
20240327,154400,61285080,7600,7600,7600,7600,0
20240327,154300,61285080,7600,7600,7600,7600,0
20240327,154200,61285080,7600,7600,7600,7600,0
20240327,154100,61285080,7600,7600,7600,7600,0
20240327,154000,61285080,7600,7600,7600,7600,0
20240327,153900,61285080,7600,7600,7600,7600,362
20240327,153800,61285080,7600,7600,7600,7600,0
20240327,153700,61285080,7600,7600,7600,7600,0
20240327,153600,61285080,7600,7600,7600,7600,0
20240327,153500,61285080,7600,7600,7600,7600,0
20240327,153400,61285080,7600,7600,7600,7600,0
20240327,153300,61285080,7600,7600,7600,7600,0
20240327,153200,61285080,7600,7600,7600,7600,0
20240327,153100,61285080,7600,7600,7600,7600,0
20240327,153000,61285080,7600,7600,7600,7600,362
20240327,152900,58533880,7620,7620,7620,7620,0
20240327,152800,58533880,7620,7620,7620,7620,0
20240327,152700,58533880,7620,7620,7620,7620,0
20240327,152600,58533880,7620,7620,7620,7620,0
20240327,152500,58533880,7620,7620,7620,7620,0
20240327,152400,58533880,7620,7620,7620,7620,0
20240327,152300,58533880,7620,7620,7620,7620,0
20240327,152200,58533880,7620,7620,7620,7620,0
20240327,152100,58533880,7620,7620,7620,7620,0
20240327,152000,58533880,7620,7620,7620,7620,0
20240327,151900,58533880,7620,7620,7620,7620,0
20240327,151800,58533880,7620,7620,7620,7620,0
20240327,151700,58533880,7620,7620,7620,7620,0
20240327,151600,58533880,7620,7620,7620,7620,0
20240327,151500,58533880,7620,7620,7620,7620,0
20240327,151400,58533880,7620,7620,7620,7620,0
20240327,151300,58533880,7620,7620,7620,7620,0
20240327,151200,58533880,7620,7600,7620,7600,67
20240327,151100,58024640,7620,7620,7620,7620,0
20240327,151000,58024640,7620,7620,7620,7620,1
20240327,150900,58017020,7630,7630,7630,7630,0
20240327,150800,58017020,7630,7630,7630,7630,0
20240327,150700,58017020,7630,7630,7630,7630,0
20240327,150600,58017020,7630,7630,7630,7630,0
20240327,150500,58017020,7630,7630,7630,7630,0
20240327,150400,58017020,7630,7630,7630,7630,0
20240327,150300,58017020,7630,7630,7630,7630,0
20240327,150200,58017020,7630,7630,7630,7630,0
20240327,150100,58017020,7630,7630,7630,7630,0
20240327,150000,58017020,7630,7630,7630,7630,0
20240327,145900,58017020,7630,7630,7630,7630,0
20240327,145800,58017020,7630,7630,7630,7630,0
20240327,145700,58017020,7630,7630,7630,7630,1
20240327,145600,58009390,7600,7600,7600,7600,0
20240327,145500,58009390,7600,7600,7600,7600,0
20240327,145400,58009390,7600,7600,7600,7600,0
20240327,145300,58009390,7600,7600,7600,7600,0
20240327,145200,58009390,7600,7600,7600,7600,0
20240327,145100,58009390,7600,7600,7600,7600,0
20240327,145000,58009390,7600,7600,7600,7600,0
20240327,144900,58009390,7600,7600,7600,7600,0
20240327,144800,58009390,7600,7600,7600,7600,0
20240327,144700,58009390,7600,7600,7600,7600,0
20240327,144600,58009390,7600,7600,7600,7600,0
20240327,144500,58009390,7600,7600,7600,7600,0
20240327,144400,58009390,7600,7600,7600,7600,0
20240327,144300,58009390,7600,7600,7600,7600,0
20240327,144200,58009390,7600,7600,7600,7600,0
20240327,144100,58009390,7600,7600,7600,7600,0
20240327,144000,58009390,7600,7600,7600,7600,0
20240327,143900,58009390,7600,7600,7600,7600,0
20240327,143800,58009390,7600,7600,7600,7600,0
20240327,143700,58009390,7600,7600,7600,7600,0
20240327,143600,58009390,7600,7600,7600,7600,0
20240327,143500,58009390,7600,7600,7600,7600,0
20240327,143400,58009390,7600,7600,7600,7600,0
20240327,143300,58009390,7600,7600,7600,7600,50
20240327,143200,57629390,7630,7630,7630,7630,0
20240327,143100,57629390,7630,7630,7630,7630,0
20240327,143000,57629390,7630,7630,7630,7630,0
20240327,142900,57629390,7630,7630,7630,7630,0
20240327,142800,57629390,7630,7630,7630,7630,0
20240327,142700,57629390,7630,7630,7630,7630,0
20240327,142600,57629390,7630,7630,7630,7630,0
20240327,142500,57629390,7630,7630,7630,7630,0
20240327,142400,57629390,7630,7630,7630,7630,0
20240327,142300,57629390,7630,7630,7630,7630,0
20240327,142200,57629390,7630,7630,7630,7630,0
20240327,142100,57629390,7630,7600,7630,7600,65
20240327,142000,57134940,7600,7600,7600,7600,0
20240327,141900,57134940,7600,7600,7600,7600,0
20240327,141800,57134940,7600,7600,7600,7600,1
20240327,141700,57127340,7600,7600,7600,7600,50
20240327,141600,56747340,7600,7600,7600,7600,0
20240327,141500,56747340,7600,7600,7600,7600,0
20240327,141400,56747340,7600,7600,7600,7600,0
20240327,141300,56747340,7600,7600,7600,7600,0
20240327,141200,56747340,7600,7600,7600,7600,0
20240327,141100,56747340,7600,7600,7600,7600,111
20240327,141000,55903740,7610,7610,7610,7610,0
20240327,140900,55903740,7610,7610,7610,7610,39
20240327,140800,55606950,7620,7620,7620,7620,0
20240327,140700,55606950,7620,7620,7620,7620,0
20240327,140600,55606950,7620,7620,7620,7620,0
20240327,140500,55606950,7620,7620,7620,7620,0
20240327,140400,55606950,7620,7620,7620,7620,0
20240327,140300,55606950,7620,7620,7620,7620,0
20240327,140200,55606950,7620,7620,7620,7620,0
20240327,140100,55606950,7620,7620,7620,7620,0
20240327,140000,55606950,7620,7620,7620,7620,0
20240327,135900,55606950,7620,7620,7620,7620,0
20240327,135800,55606950,7620,7620,7620,7620,0
20240327,135700,55606950,7620,7620,7620,7620,95
20240327,135600,54883050,7620,7620,7620,7620,0
20240327,135500,54883050,7620,7620,7620,7620,0
20240327,135400,54883050,7620,7620,7620,7620,0
20240327,135300,54883050,7620,7620,7620,7620,0
20240327,135200,54883050,7620,7620,7620,7620,0
20240327,135100,54883050,7620,7620,7620,7620,0
20240327,135000,54883050,7620,7620,7620,7620,0
20240327,134900,54883050,7620,7620,7620,7620,0
20240327,134800,54883050,7620,7620,7620,7620,0
20240327,134700,54883050,7620,7620,7620,7620,1
20240327,134600,54875430,7620,7620,7620,7620,0
20240327,134500,54875430,7620,7620,7620,7620,0
20240327,134400,54875430,7620,7620,7620,7620,100
20240327,134300,54113430,7620,7620,7620,7620,4
20240327,134200,54082950,7620,7620,7620,7620,0
20240327,134100,54082950,7620,7620,7620,7620,0
20240327,134000,54082950,7620,7620,7620,7620,0
20240327,133900,54082950,7620,7620,7620,7620,0
20240327,133800,54082950,7620,7630,7630,7620,110
20240327,133700,53244380,7640,7640,7640,7640,0
20240327,133600,53244380,7640,7640,7640,7640,0
20240327,133500,53244380,7640,7640,7640,7640,0
20240327,133400,53244380,7640,7640,7640,7640,0
20240327,133300,53244380,7640,7640,7640,7640,0
20240327,133200,53244380,7640,7640,7640,7640,0
20240327,133100,53244380,7640,7640,7640,7640,0
20240327,133000,53244380,7640,7640,7640,7640,0
20240327,132900,53244380,7640,7640,7640,7640,0
20240327,132800,53244380,7640,7640,7640,7640,0
20240327,132700,53244380,7640,7640,7640,7640,0
20240327,132600,53244380,7640,7640,7640,7640,0
20240327,132500,53244380,7640,7640,7640,7640,0
20240327,132400,53244380,7640,7640,7640,7640,0
20240327,132300,53244380,7640,7640,7640,7640,0
20240327,132200,53244380,7640,7640,7640,7640,0
20240327,132100,53244380,7640,7640,7640,7640,0
20240327,132000,53244380,7640,7640,7640,7640,0
20240327,131900,53244380,7640,7640,7640,7640,0
20240327,131800,53244380,7640,7640,7640,7640,0
20240327,131700,53244380,7640,7640,7640,7640,0
20240327,131600,53244380,7640,7640,7640,7640,0
20240327,131500,53244380,7640,7640,7640,7640,0
20240327,131400,53244380,7640,7640,7640,7640,1
20240327,131300,53236740,7630,7630,7630,7630,20
20240327,131200,53084140,7640,7640,7640,7640,1
20240327,131100,53076500,7640,7640,7640,7640,10
20240327,131000,53000100,7620,7620,7620,7620,0
20240327,130900,53000100,7620,7620,7620,7620,0
20240327,130800,53000100,7620,7620,7620,7620,0
20240327,130700,53000100,7620,7620,7620,7620,0
20240327,130600,53000100,7620,7620,7620,7620,0
20240327,130500,53000100,7620,7620,7620,7620,0
20240327,130400,53000100,7620,7620,7620,7620,0
20240327,130300,53000100,7620,7630,7630,7620,60
20240327,130200,52542880,7620,7620,7620,7620,0
20240327,130100,52542880,7620,7620,7620,7620,0
20240327,130000,52542880,7620,7670,7670,7620,14
20240327,125900,52436100,7630,7630,7630,7630,0
20240327,125800,52436100,7630,7630,7630,7630,0
20240327,125700,52436100,7630,7630,7630,7630,0
20240327,125600,52436100,7630,7630,7630,7630,0
20240327,125500,52436100,7630,7630,7630,7630,0
20240327,125400,52436100,7630,7630,7630,7630,0
20240327,125300,52436100,7630,7630,7630,7630,1
20240327,125200,52428470,7620,7620,7620,7620,0
20240327,125100,52428470,7620,7620,7620,7620,0
20240327,125000,52428470,7620,7620,7620,7620,0
20240327,124900,52428470,7620,7620,7620,7620,0
20240327,124800,52428470,7620,7620,7620,7620,0
20240327,124700,52428470,7620,7620,7620,7620,0
20240327,124600,52428470,7620,7620,7620,7620,0
20240327,124500,52428470,7620,7620,7620,7620,0
20240327,124400,52428470,7620,7620,7620,7620,0
20240327,124300,52428470,7620,7620,7620,7620,0
20240327,124200,52428470,7620,7620,7620,7620,58
20240327,124100,51986510,7620,7620,7620,7620,0
20240327,124000,51986510,7620,7620,7620,7620,0
20240327,123900,51986510,7620,7630,7680,7620,448
20240327,123800,48556110,7630,7630,7630,7630,25
20240327,123700,48365360,7630,7630,7630,7630,0
20240327,123600,48365360,7630,7630,7630,7630,0
20240327,123500,48365360,7630,7630,7630,7630,0
20240327,123400,48365360,7630,7630,7630,7630,1
20240327,123300,48357730,7630,7630,7630,7630,0
20240327,123200,48357730,7630,7630,7630,7630,0
20240327,123100,48357730,7630,7630,7630,7630,10
20240327,123000,48281430,7620,7620,7620,7620,0
20240327,122900,48281430,7620,7620,7620,7620,0
20240327,122800,48281430,7620,7620,7620,7620,0
20240327,122700,48281430,7620,7620,7620,7620,0
20240327,122600,48281430,7620,7620,7620,7620,0
20240327,122500,48281430,7620,7620,7620,7620,0
20240327,122400,48281430,7620,7620,7620,7620,100
20240327,122300,47519430,7620,7620,7620,7620,0
20240327,122200,47519430,7620,7620,7620,7620,0
20240327,122100,47519430,7620,7620,7620,7620,19
20240327,122000,47374650,7620,7620,7620,7620,0
20240327,121900,47374650,7620,7620,7620,7620,0
20240327,121800,47374650,7620,7620,7620,7620,0
20240327,121700,47374650,7620,7620,7620,7620,0
20240327,121600,47374650,7620,7620,7620,7620,0
20240327,121500,47374650,7620,7620,7620,7620,2
20240327,121400,47359410,7610,7610,7610,7610,0
20240327,121300,47359410,7610,7610,7610,7610,4
20240327,121200,47328970,7600,7600,7600,7600,0
20240327,121100,47328970,7600,7600,7600,7600,0
20240327,121000,47328970,7600,7600,7600,7600,4
20240327,120900,47298570,7590,7590,7590,7590,0
20240327,120800,47298570,7590,7590,7590,7590,0
20240327,120700,47298570,7590,7590,7590,7590,0
20240327,120600,47298570,7590,7590,7590,7590,0
20240327,120500,47298570,7590,7590,7590,7590,0
20240327,120400,47298570,7590,7590,7590,7590,0
20240327,120300,47298570,7590,7590,7590,7590,4
20240327,120200,47268210,7580,7580,7580,7580,0
20240327,120100,47268210,7580,7580,7580,7580,0
20240327,120000,47268210,7580,7580,7580,7580,0
20240327,115900,47268210,7580,7580,7580,7580,0
20240327,115800,47268210,7580,7580,7580,7580,0
20240327,115700,47268210,7580,7580,7580,7580,8
20240327,115600,47207570,7580,7580,7580,7580,0
20240327,115500,47207570,7580,7580,7580,7580,10
20240327,115400,47131770,7580,7580,7580,7580,0
20240327,115300,47131770,7580,7580,7580,7580,0
20240327,115200,47131770,7580,7580,7580,7580,0
20240327,115100,47131770,7580,7580,7580,7580,2
20240327,115000,47116610,7580,7580,7580,7580,0
20240327,114900,47116610,7580,7580,7580,7580,0
20240327,114800,47116610,7580,7580,7580,7580,0
20240327,114700,47116610,7580,7580,7580,7580,0
20240327,114600,47116610,7580,7560,7580,7560,160
20240327,114500,45905430,7550,7550,7550,7550,60
20240327,114400,45452430,7550,7550,7550,7550,40
20240327,114300,45150430,7550,7550,7550,7550,20
20240327,114200,44999430,7550,7550,7550,7550,34
20240327,114100,44742730,7560,7550,7560,7550,175
20240327,114000,43420540,7550,7550,7550,7550,10
20240327,113900,43345040,7520,7520,7520,7520,5
20240327,113800,43307440,7530,7530,7530,7530,0
20240327,113700,43307440,7530,7530,7530,7530,0
20240327,113600,43307440,7530,7530,7530,7530,0
20240327,113500,43307440,7530,7530,7530,7530,0
20240327,113400,43307440,7530,7530,7530,7530,0
20240327,113300,43307440,7530,7530,7530,7530,0
20240327,113200,43307440,7530,7530,7530,7530,0
20240327,113100,43307440,7530,7530,7530,7530,0
20240327,113000,43307440,7530,7530,7530,7530,23
20240327,112900,43134250,7530,7530,7530,7530,0
20240327,112800,43134250,7530,7530,7530,7530,0
20240327,112700,43134250,7530,7500,7530,7500,513
20240327,112600,39286360,7550,7520,7550,7500,540
20240327,112500,35232890,7550,7550,7550,7550,1
20240327,112400,35225340,7550,7550,7550,7550,0
20240327,112300,35225340,7550,7550,7550,7550,13
20240327,112200,35127190,7550,7560,7560,7440,2658
20240327,112100,15195490,7550,7550,7550,7550,0
20240327,112000,15195490,7550,7580,7580,7550,501
20240327,111900,11411200,7590,7590,7590,7590,0
20240327,111800,11411200,7590,7590,7590,7590,0
20240327,111700,11411200,7590,7590,7590,7580,78
20240327,111600,10819800,7600,7600,7600,7600,0
20240327,111500,10819800,7600,7600,7600,7600,0
20240327,111400,10819800,7600,7600,7600,7600,0
20240327,111300,10819800,7600,7600,7600,7600,0
20240327,111200,10819800,7600,7600,7600,7600,24
20240327,111100,10637400,7630,7630,7630,7630,1
20240327,111000,10629770,7640,7640,7640,7640,0
20240327,110900,10629770,7640,7640,7640,7640,7
20240327,110800,10576290,7650,7650,7650,7650,0
20240327,110700,10576290,7650,7650,7650,7650,0
20240327,110600,10576290,7650,7650,7650,7650,0
20240327,110500,10576290,7650,7650,7650,7650,0
20240327,110400,10576290,7650,7650,7650,7650,0
20240327,110300,10576290,7650,7650,7650,7650,0
20240327,110200,10576290,7650,7650,7650,7650,0
20240327,110100,10576290,7650,7650,7650,7650,0
20240327,110000,10576290,7650,7650,7650,7650,0
20240327,105900,10576290,7650,7650,7650,7650,0
20240327,105800,10576290,7650,7650,7650,7650,0
20240327,105700,10576290,7650,7650,7650,7650,0
20240327,105600,10576290,7650,7650,7650,7650,0
20240327,105500,10576290,7650,7650,7650,7650,20
20240327,105400,10423290,7650,7650,7650,7650,0
20240327,105300,10423290,7650,7650,7650,7650,0
20240327,105200,10423290,7650,7650,7650,7650,0
20240327,105100,10423290,7650,7650,7650,7650,0
20240327,105000,10423290,7650,7650,7650,7650,0
20240327,104900,10423290,7650,7650,7650,7650,0
20240327,104800,10423290,7650,7650,7650,7650,0
20240327,104700,10423290,7650,7650,7650,7650,0
20240327,104600,10423290,7650,7650,7650,7650,0
20240327,104500,10423290,7650,7650,7650,7650,0
20240327,104400,10423290,7650,7650,7650,7650,0
20240327,104300,10423290,7650,7650,7650,7650,0
20240327,104200,10423290,7650,7650,7650,7650,0
20240327,104100,10423290,7650,7650,7650,7650,0
20240327,104000,10423290,7650,7650,7650,7650,0
20240327,103900,10423290,7650,7650,7650,7650,0
20240327,103800,10423290,7650,7640,7650,7600,1080
20240327,103700,2214180,7650,7670,7670,7650,10
20240327,103600,2137560,7680,7680,7680,7680,1
20240327,103500,2129880,7680,7680,7680,7680,0
20240327,103400,2129880,7680,7680,7680,7680,0
20240327,103300,2129880,7680,7680,7680,7680,0
20240327,103200,2129880,7680,7680,7680,7680,0
20240327,103100,2129880,7680,7680,7680,7680,0
20240327,103000,2129880,7680,7680,7680,7680,0
20240327,102900,2129880,7680,7680,7680,7680,0
20240327,102800,2129880,7680,7680,7680,7680,0
20240327,102700,2129880,7680,7680,7680,7680,0
20240327,102600,2129880,7680,7680,7680,7680,0
20240327,102500,2129880,7680,7680,7680,7680,0
20240327,102400,2129880,7680,7680,7680,7680,0
20240327,102300,2129880,7680,7680,7680,7680,0
20240327,102200,2129880,7680,7680,7680,7680,0
20240327,102100,2129880,7680,7680,7680,7680,0
20240327,102000,2129880,7680,7680,7680,7680,0
20240327,101900,2129880,7680,7680,7680,7680,0
20240327,101800,2129880,7680,7680,7680,7680,0
20240327,101700,2129880,7680,7680,7680,7680,0
20240327,101600,2129880,7680,7680,7680,7680,0
20240327,101500,2129880,7680,7680,7680,7680,0
20240327,101400,2129880,7680,7680,7680,7680,0
20240327,101300,2129880,7680,7680,7680,7680,0
20240327,101200,2129880,7680,7680,7680,7680,0
20240327,101100,2129880,7680,7680,7680,7680,0
20240327,101000,2129880,7680,7680,7680,7680,0
20240327,100900,2129880,7680,7680,7680,7680,0
20240327,100800,2129880,7680,7680,7680,7680,0
20240327,100700,2129880,7680,7680,7680,7680,7
20240327,100600,2076120,7680,7680,7680,7680,0
20240327,100500,2076120,7680,7680,7680,7680,0
20240327,100400,2076120,7680,7680,7680,7680,1
20240327,100300,2068440,7670,7670,7670,7670,0
20240327,100200,2068440,7670,7670,7670,7670,0
20240327,100100,2068440,7670,7670,7670,7670,24
20240327,100000,1884360,7690,7690,7690,7690,0
20240327,095900,1884360,7690,7690,7690,7690,0
20240327,095800,1884360,7690,7690,7690,7690,10
20240327,095700,1807460,7690,7690,7690,7690,5
20240327,095600,1769010,7690,7690,7690,7690,0
20240327,095500,1769010,7690,7690,7690,7690,0
20240327,095400,1769010,7690,7690,7690,7690,0
20240327,095300,1769010,7690,7690,7690,7690,0
20240327,095200,1769010,7690,7690,7690,7690,0
20240327,095100,1769010,7690,7690,7690,7690,0
20240327,095000,1769010,7690,7650,7690,7650,14
20240327,094900,1661870,7690,7690,7690,7690,0
20240327,094800,1661870,7690,7690,7690,7690,0
20240327,094700,1661870,7690,7690,7690,7690,0
20240327,094600,1661870,7690,7690,7690,7690,0
20240327,094500,1661870,7690,7690,7690,7690,0
20240327,094400,1661870,7690,7690,7690,7690,0
20240327,094300,1661870,7690,7690,7690,7690,0
20240327,094200,1661870,7690,7690,7690,7690,1
20240327,094100,1654180,7650,7680,7680,7650,39
20240327,094000,1355340,7690,7690,7690,7690,1
20240327,093900,1347650,7680,7680,7680,7680,6
20240327,093800,1301570,7680,7680,7680,7680,0
20240327,093700,1301570,7680,7680,7680,7680,0
20240327,093600,1301570,7680,7680,7680,7680,0
20240327,093500,1301570,7680,7680,7680,7680,0
20240327,093400,1301570,7680,7680,7680,7680,13
20240327,093300,1201730,7690,7690,7690,7690,1
20240327,093200,1194040,7700,7700,7700,7700,0
20240327,093100,1194040,7700,7700,7700,7700,0
20240327,093000,1194040,7700,7700,7700,7700,0
20240327,092900,1194040,7700,7700,7700,7700,0
20240327,092800,1194040,7700,7700,7700,7700,0
20240327,092700,1194040,7700,7700,7700,7700,0
20240327,092600,1194040,7700,7700,7700,7700,0
20240327,092500,1194040,7700,7700,7700,7700,0
20240327,092400,1194040,7700,7700,7700,7700,0
20240327,092300,1194040,7700,7700,7700,7690,4
20240327,092200,1163260,7700,7680,7700,7680,9
20240327,092100,1094040,7680,7670,7680,7670,3
20240327,092000,1071020,7660,7650,7660,7650,100
20240327,091900,306000,7650,7650,7650,7650,0
20240327,091800,306000,7650,7650,7650,7650,0
20240327,091700,306000,7650,7650,7650,7650,0
20240327,091600,306000,7650,7650,7650,7650,0
20240327,091500,306000,7650,7650,7650,7650,0
20240327,091400,306000,7650,7650,7650,7650,0
20240327,091300,306000,7650,7650,7650,7650,0
20240327,091200,306000,7650,7650,7650,7650,0
20240327,091100,306000,7650,7650,7650,7650,0
20240327,091000,306000,7650,7650,7650,7650,0
20240327,090900,306000,7650,7650,7650,7650,0
20240327,090800,306000,7650,7650,7650,7650,1
20240327,090700,298350,7650,7650,7650,7650,0
20240327,090600,298350,7650,7650,7650,7650,0
20240327,090500,298350,7650,7650,7650,7650,3
20240327,090400,275400,7650,7650,7650,7650,10
20240327,090300,198900,7650,7650,7650,7650,0
20240327,090200,198900,7650,7650,7650,7650,0
20240327,090100,198900,7650,7650,7650,7650,0
20240327,090000,198900,7650,7650,7650,7650,26