KissMeData/001070/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,183300,13623340,7290,7290,7290,7290,29
20240319,183200,13623340,7290,7290,7290,7290,0
20240319,183100,13623340,7290,7290,7290,7290,0
20240319,183000,13623340,7290,7290,7290,7290,0
20240319,182900,13623340,7290,7290,7290,7290,0
20240319,182800,13623340,7290,7290,7290,7290,0
20240319,182700,13623340,7290,7290,7290,7290,0
20240319,182600,13623340,7290,7290,7290,7290,0
20240319,182500,13623340,7290,7290,7290,7290,0
20240319,182400,13623340,7290,7290,7290,7290,0
20240319,182300,13623340,7290,7290,7290,7290,0
20240319,182200,13623340,7290,7290,7290,7290,0
20240319,182100,13623340,7290,7290,7290,7290,0
20240319,182000,13623340,7290,7290,7290,7290,0
20240319,181900,13623340,7290,7290,7290,7290,0
20240319,181800,13623340,7290,7290,7290,7290,0
20240319,181700,13623340,7290,7290,7290,7290,0
20240319,181600,13623340,7290,7290,7290,7290,0
20240319,181500,13623340,7290,7290,7290,7290,0
20240319,181400,13623340,7290,7290,7290,7290,0
20240319,181300,13623340,7290,7290,7290,7290,0
20240319,181200,13623340,7290,7290,7290,7290,0
20240319,181100,13623340,7290,7290,7290,7290,0
20240319,181000,13623340,7290,7290,7290,7290,0
20240319,180900,13623340,7290,7290,7290,7290,0
20240319,180800,13623340,7290,7290,7290,7290,0
20240319,180700,13623340,7290,7290,7290,7290,0
20240319,180600,13623340,7290,7290,7290,7290,0
20240319,180500,13623340,7290,7290,7290,7290,0
20240319,180400,13623340,7290,7290,7290,7290,0
20240319,180300,13623340,7290,7290,7290,7290,29
20240319,180200,13623340,7290,7290,7290,7290,0
20240319,180100,13623340,7290,7290,7290,7290,0
20240319,180000,13623340,7290,7290,7290,7290,0
20240319,175900,13623340,7290,7290,7290,7290,0
20240319,175800,13623340,7290,7290,7290,7290,0
20240319,175700,13623340,7290,7290,7290,7290,0
20240319,175600,13623340,7290,7290,7290,7290,0
20240319,175500,13623340,7290,7290,7290,7290,0
20240319,175400,13623340,7290,7290,7290,7290,0
20240319,175300,13623340,7290,7290,7290,7290,0
20240319,175200,13623340,7290,7290,7290,7290,0
20240319,175100,13623340,7290,7290,7290,7290,0
20240319,175000,13623340,7290,7290,7290,7290,0
20240319,174900,13623340,7290,7290,7290,7290,0
20240319,174800,13623340,7290,7290,7290,7290,0
20240319,174700,13623340,7290,7290,7290,7290,0
20240319,174600,13623340,7290,7290,7290,7290,0
20240319,174500,13623340,7290,7290,7290,7290,0
20240319,174400,13623340,7290,7290,7290,7290,0
20240319,174300,13623340,7290,7290,7290,7290,0
20240319,174200,13623340,7290,7290,7290,7290,0
20240319,174100,13623340,7290,7290,7290,7290,0
20240319,174000,13623340,7290,7290,7290,7290,0
20240319,173900,13623340,7290,7290,7290,7290,0
20240319,173800,13623340,7290,7290,7290,7290,0
20240319,173700,13623340,7290,7290,7290,7290,0
20240319,173600,13623340,7290,7290,7290,7290,0
20240319,173500,13623340,7290,7290,7290,7290,0
20240319,173400,13623340,7290,7290,7290,7290,0
20240319,173300,13623340,7290,7290,7290,7290,29
20240319,173200,13623340,7290,7290,7290,7290,0
20240319,173100,13623340,7290,7290,7290,7290,0
20240319,173000,13623340,7290,7290,7290,7290,0
20240319,172900,13623340,7290,7290,7290,7290,0
20240319,172800,13623340,7290,7290,7290,7290,0
20240319,172700,13623340,7290,7290,7290,7290,0
20240319,172600,13623340,7290,7290,7290,7290,0
20240319,172500,13623340,7290,7290,7290,7290,0
20240319,172400,13623340,7290,7290,7290,7290,0
20240319,172300,13623340,7290,7290,7290,7290,0
20240319,172200,13623340,7290,7290,7290,7290,0
20240319,172100,13623340,7290,7290,7290,7290,0
20240319,172000,13623340,7290,7290,7290,7290,0
20240319,171900,13623340,7290,7290,7290,7290,0
20240319,171800,13623340,7290,7290,7290,7290,0
20240319,171700,13623340,7290,7290,7290,7290,0
20240319,171600,13623340,7290,7290,7290,7290,0
20240319,171500,13623340,7290,7290,7290,7290,0
20240319,171400,13623340,7290,7290,7290,7290,0
20240319,171300,13623340,7290,7290,7290,7290,0
20240319,171200,13623340,7290,7290,7290,7290,0
20240319,171100,13623340,7290,7290,7290,7290,0
20240319,171000,13623340,7290,7290,7290,7290,0
20240319,170900,13623340,7290,7290,7290,7290,0
20240319,170800,13623340,7290,7290,7290,7290,0
20240319,170700,13623340,7290,7290,7290,7290,0
20240319,170600,13623340,7290,7290,7290,7290,0
20240319,170500,13623340,7290,7290,7290,7290,0
20240319,170400,13623340,7290,7290,7290,7290,0
20240319,170300,13623340,7290,7290,7290,7290,29
20240319,170200,13623340,7290,7290,7290,7290,0
20240319,170100,13623340,7290,7290,7290,7290,0
20240319,170000,13623340,7290,7290,7290,7290,0
20240319,165900,13623340,7290,7290,7290,7290,0
20240319,165800,13623340,7290,7290,7290,7290,0
20240319,165700,13623340,7290,7290,7290,7290,0
20240319,165600,13623340,7290,7290,7290,7290,0
20240319,165500,13623340,7290,7290,7290,7290,0
20240319,165400,13623340,7290,7290,7290,7290,0
20240319,165300,13623340,7290,7290,7290,7290,0
20240319,165200,13623340,7290,7290,7290,7290,0
20240319,165100,13623340,7290,7290,7290,7290,0
20240319,165000,13623340,7290,7290,7290,7290,0
20240319,164900,13623340,7290,7290,7290,7290,0
20240319,164800,13623340,7290,7290,7290,7290,0
20240319,164700,13623340,7290,7290,7290,7290,0
20240319,164600,13623340,7290,7290,7290,7290,0
20240319,164500,13623340,7290,7290,7290,7290,0
20240319,164400,13623340,7290,7290,7290,7290,0
20240319,164300,13623340,7290,7290,7290,7290,0
20240319,164200,13623340,7290,7290,7290,7290,0
20240319,164100,13623340,7290,7290,7290,7290,0
20240319,164000,13623340,7290,7290,7290,7290,0
20240319,163900,13623340,7290,7290,7290,7290,0
20240319,163800,13623340,7290,7290,7290,7290,0
20240319,163700,13623340,7290,7290,7290,7290,0
20240319,163600,13623340,7290,7290,7290,7290,0
20240319,163500,13623340,7290,7290,7290,7290,0
20240319,163400,13623340,7290,7290,7290,7290,0
20240319,163300,13623340,7290,7290,7290,7290,29
20240319,163200,13623340,7290,7290,7290,7290,0
20240319,163100,13623340,7290,7290,7290,7290,0
20240319,163000,13623340,7290,7290,7290,7290,0
20240319,162900,13623340,7290,7290,7290,7290,0
20240319,162800,13623340,7290,7290,7290,7290,0
20240319,162700,13623340,7290,7290,7290,7290,0
20240319,162600,13623340,7290,7290,7290,7290,0
20240319,162500,13623340,7290,7290,7290,7290,0
20240319,162400,13623340,7290,7290,7290,7290,0
20240319,162300,13623340,7290,7290,7290,7290,0
20240319,162200,13623340,7290,7290,7290,7290,0
20240319,162100,13623340,7290,7290,7290,7290,0
20240319,162000,13623340,7290,7290,7290,7290,0
20240319,161900,13623340,7290,7290,7290,7290,0
20240319,161800,13623340,7290,7290,7290,7290,0
20240319,161700,13623340,7290,7290,7290,7290,0
20240319,161600,13623340,7290,7290,7290,7290,0
20240319,161500,13623340,7290,7290,7290,7290,0
20240319,161400,13623340,7290,7290,7290,7290,0
20240319,161300,13623340,7290,7290,7290,7290,0
20240319,161200,13623340,7290,7290,7290,7290,0
20240319,161100,13623340,7290,7290,7290,7290,0
20240319,161000,13623340,7290,7290,7290,7290,0
20240319,160900,13623340,7290,7290,7290,7290,0
20240319,160800,13623340,7290,7290,7290,7290,0
20240319,160700,13623340,7290,7290,7290,7290,0
20240319,160600,13623340,7290,7290,7290,7290,0
20240319,160500,13623340,7290,7290,7290,7290,0
20240319,160400,13623340,7290,7290,7290,7290,0
20240319,160300,13623340,7290,7290,7290,7290,29
20240319,160200,13623340,7290,7290,7290,7290,0
20240319,160100,13623340,7290,7290,7290,7290,0
20240319,160000,13623340,7290,7290,7290,7290,0
20240319,155900,13623340,7290,7290,7290,7290,0
20240319,155800,13623340,7290,7290,7290,7290,0
20240319,155700,13623340,7290,7290,7290,7290,0
20240319,155600,13623340,7290,7290,7290,7290,0
20240319,155500,13623340,7290,7290,7290,7290,0
20240319,155400,13623340,7290,7290,7290,7290,0
20240319,155300,13623340,7290,7290,7290,7290,0
20240319,155200,13623340,7290,7290,7290,7290,0
20240319,155100,13623340,7290,7290,7290,7290,0
20240319,155000,13623340,7290,7290,7290,7290,0
20240319,154900,13623340,7290,7290,7290,7290,0
20240319,154800,13623340,7290,7290,7290,7290,0
20240319,154700,13623340,7290,7290,7290,7290,0
20240319,154600,13623340,7290,7290,7290,7290,0
20240319,154500,13623340,7290,7290,7290,7290,0
20240319,154400,13623340,7290,7290,7290,7290,0
20240319,154300,13623340,7290,7290,7290,7290,0
20240319,154200,13623340,7290,7290,7290,7290,0
20240319,154100,13623340,7290,7290,7290,7290,0
20240319,154000,13623340,7290,7290,7290,7290,0
20240319,153900,13623340,7290,7290,7290,7290,0
20240319,153800,13623340,7290,7290,7290,7290,0
20240319,153700,13623340,7290,7290,7290,7290,0
20240319,153600,13623340,7290,7290,7290,7290,0
20240319,153500,13623340,7290,7290,7290,7290,0
20240319,153400,13623340,7290,7290,7290,7290,0
20240319,153300,13623340,7290,7290,7290,7290,29
20240319,153200,13623340,7290,7290,7290,7290,0
20240319,153100,13623340,7290,7290,7290,7290,0
20240319,153000,13623340,7290,7290,7290,7290,29
20240319,152900,13411930,7290,7290,7290,7290,0
20240319,152800,13411930,7290,7290,7290,7290,0
20240319,152700,13411930,7290,7290,7290,7290,0
20240319,152600,13411930,7290,7290,7290,7290,0
20240319,152500,13411930,7290,7290,7290,7290,0
20240319,152400,13411930,7290,7290,7290,7290,0
20240319,152300,13411930,7290,7290,7290,7290,0
20240319,152200,13411930,7290,7290,7290,7290,0
20240319,152100,13411930,7290,7290,7290,7290,0
20240319,152000,13411930,7290,7290,7290,7290,0
20240319,151900,13411930,7290,7290,7290,7290,1
20240319,151800,13404640,7290,7320,7320,7290,23
20240319,151700,13236890,7320,7320,7320,7320,0
20240319,151600,13236890,7320,7320,7320,7320,0
20240319,151500,13236890,7320,7320,7320,7320,0
20240319,151400,13236890,7320,7320,7320,7320,0
20240319,151300,13236890,7320,7320,7320,7320,2
20240319,151200,13222250,7300,7300,7300,7300,0
20240319,151100,13222250,7300,7300,7300,7300,5
20240319,151000,13185750,7300,7300,7300,7300,0
20240319,150900,13185750,7300,7300,7300,7300,5
20240319,150800,13149250,7300,7300,7300,7300,0
20240319,150700,13149250,7300,7300,7300,7300,2
20240319,150600,13134650,7300,7300,7300,7300,0
20240319,150500,13134650,7300,7300,7300,7300,0
20240319,150400,13134650,7300,7300,7300,7300,0
20240319,150300,13134650,7300,7300,7300,7300,0
20240319,150200,13134650,7300,7300,7300,7300,0
20240319,150100,13134650,7300,7300,7300,7300,0
20240319,150000,13134650,7300,7300,7300,7300,1
20240319,145900,13127350,7300,7300,7300,7300,0
20240319,145800,13127350,7300,7300,7300,7300,0
20240319,145700,13127350,7300,7300,7300,7300,0
20240319,145600,13127350,7300,7300,7300,7300,0
20240319,145500,13127350,7300,7300,7300,7300,3
20240319,145400,13105450,7300,7300,7300,7300,0
20240319,145300,13105450,7300,7300,7300,7300,0
20240319,145200,13105450,7300,7300,7300,7300,0
20240319,145100,13105450,7300,7300,7300,7300,0
20240319,145000,13105450,7300,7300,7300,7300,0
20240319,144900,13105450,7300,7300,7300,7300,0
20240319,144800,13105450,7300,7300,7300,7300,1
20240319,144700,13098150,7290,7290,7290,7290,0
20240319,144600,13098150,7290,7290,7290,7290,0
20240319,144500,13098150,7290,7290,7290,7290,0
20240319,144400,13098150,7290,7290,7290,7290,0
20240319,144300,13098150,7290,7290,7290,7290,0
20240319,144200,13098150,7290,7290,7290,7290,0
20240319,144100,13098150,7290,7290,7290,7290,0
20240319,144000,13098150,7290,7290,7290,7290,0
20240319,143900,13098150,7290,7290,7290,7290,0
20240319,143800,13098150,7290,7290,7290,7290,0
20240319,143700,13098150,7290,7290,7290,7290,0
20240319,143600,13098150,7290,7290,7290,7290,0
20240319,143500,13098150,7290,7290,7290,7290,0
20240319,143400,13098150,7290,7290,7290,7290,0
20240319,143300,13098150,7290,7300,7300,7290,18
20240319,143200,12966770,7340,7340,7340,7340,0
20240319,143100,12966770,7340,7340,7340,7340,0
20240319,143000,12966770,7340,7340,7340,7340,0
20240319,142900,12966770,7340,7340,7340,7340,0
20240319,142800,12966770,7340,7340,7340,7340,0
20240319,142700,12966770,7340,7340,7340,7340,0
20240319,142600,12966770,7340,7340,7340,7340,0
20240319,142500,12966770,7340,7340,7340,7340,0
20240319,142400,12966770,7340,7340,7340,7340,0
20240319,142300,12966770,7340,7340,7340,7340,0
20240319,142200,12966770,7340,7340,7340,7340,0
20240319,142100,12966770,7340,7340,7340,7340,0
20240319,142000,12966770,7340,7340,7340,7340,0
20240319,141900,12966770,7340,7340,7340,7340,0
20240319,141800,12966770,7340,7340,7340,7340,0
20240319,141700,12966770,7340,7340,7340,7340,0
20240319,141600,12966770,7340,7340,7340,7340,0
20240319,141500,12966770,7340,7340,7340,7340,0
20240319,141400,12966770,7340,7340,7340,7340,0
20240319,141300,12966770,7340,7340,7340,7340,0
20240319,141200,12966770,7340,7340,7340,7340,0
20240319,141100,12966770,7340,7340,7340,7340,0
20240319,141000,12966770,7340,7340,7340,7340,0
20240319,140900,12966770,7340,7310,7340,7310,8
20240319,140800,12908190,7300,7300,7300,7300,0
20240319,140700,12908190,7300,7300,7300,7300,0
20240319,140600,12908190,7300,7300,7300,7300,0
20240319,140500,12908190,7300,7300,7300,7300,0
20240319,140400,12908190,7300,7300,7300,7300,0
20240319,140300,12908190,7300,7300,7300,7300,0
20240319,140200,12908190,7300,7300,7300,7300,0
20240319,140100,12908190,7300,7300,7300,7300,0
20240319,140000,12908190,7300,7300,7300,7300,0
20240319,135900,12908190,7300,7300,7300,7300,0
20240319,135800,12908190,7300,7300,7300,7300,0
20240319,135700,12908190,7300,7300,7300,7300,0
20240319,135600,12908190,7300,7300,7300,7300,0
20240319,135500,12908190,7300,7300,7300,7300,0
20240319,135400,12908190,7300,7300,7300,7300,0
20240319,135300,12908190,7300,7300,7300,7300,0
20240319,135200,12908190,7300,7300,7300,7300,0
20240319,135100,12908190,7300,7300,7300,7300,0
20240319,135000,12908190,7300,7300,7300,7300,0
20240319,134900,12908190,7300,7300,7300,7300,0
20240319,134800,12908190,7300,7300,7300,7300,1
20240319,134700,12900890,7290,7290,7290,7290,1
20240319,134600,12893600,7330,7330,7330,7330,0
20240319,134500,12893600,7330,7330,7330,7330,0
20240319,134400,12893600,7330,7330,7330,7330,0
20240319,134300,12893600,7330,7330,7330,7330,0
20240319,134200,12893600,7330,7330,7330,7330,1
20240319,134100,12886270,7320,7320,7320,7320,0
20240319,134000,12886270,7320,7320,7320,7320,0
20240319,133900,12886270,7320,7320,7320,7320,0
20240319,133800,12886270,7320,7320,7320,7320,0
20240319,133700,12886270,7320,7320,7320,7320,0
20240319,133600,12886270,7320,7320,7320,7320,0
20240319,133500,12886270,7320,7320,7320,7320,0
20240319,133400,12886270,7320,7320,7320,7320,0
20240319,133300,12886270,7320,7320,7320,7320,0
20240319,133200,12886270,7320,7320,7320,7320,0
20240319,133100,12886270,7320,7320,7320,7320,0
20240319,133000,12886270,7320,7320,7320,7320,0
20240319,132900,12886270,7320,7320,7320,7320,0
20240319,132800,12886270,7320,7320,7320,7320,0
20240319,132700,12886270,7320,7320,7320,7320,1
20240319,132600,12878950,7330,7330,7330,7330,0
20240319,132500,12878950,7330,7330,7330,7330,0
20240319,132400,12878950,7330,7330,7330,7330,0
20240319,132300,12878950,7330,7330,7330,7330,0
20240319,132200,12878950,7330,7330,7330,7330,0
20240319,132100,12878950,7330,7330,7330,7330,0
20240319,132000,12878950,7330,7330,7330,7330,0
20240319,131900,12878950,7330,7330,7330,7330,0
20240319,131800,12878950,7330,7330,7330,7330,0
20240319,131700,12878950,7330,7330,7330,7330,6
20240319,131600,12834970,7330,7330,7330,7330,0
20240319,131500,12834970,7330,7330,7330,7330,0
20240319,131400,12834970,7330,7330,7330,7330,0
20240319,131300,12834970,7330,7330,7330,7330,0
20240319,131200,12834970,7330,7330,7330,7330,0
20240319,131100,12834970,7330,7330,7330,7330,0
20240319,131000,12834970,7330,7330,7330,7330,0
20240319,130900,12834970,7330,7330,7330,7330,0
20240319,130800,12834970,7330,7330,7330,7330,0
20240319,130700,12834970,7330,7330,7330,7330,0
20240319,130600,12834970,7330,7330,7330,7330,0
20240319,130500,12834970,7330,7330,7330,7330,0
20240319,130400,12834970,7330,7330,7330,7330,0
20240319,130300,12834970,7330,7330,7330,7330,0
20240319,130200,12834970,7330,7330,7330,7330,0
20240319,130100,12834970,7330,7330,7330,7330,0
20240319,130000,12834970,7330,7330,7330,7330,0
20240319,125900,12834970,7330,7330,7330,7330,1
20240319,125800,12827640,7330,7330,7330,7330,0
20240319,125700,12827640,7330,7330,7330,7330,0
20240319,125600,12827640,7330,7330,7330,7330,0
20240319,125500,12827640,7330,7330,7330,7330,0
20240319,125400,12827640,7330,7330,7330,7330,0
20240319,125300,12827640,7330,7330,7330,7330,0
20240319,125200,12827640,7330,7330,7330,7330,0
20240319,125100,12827640,7330,7330,7330,7330,0
20240319,125000,12827640,7330,7330,7330,7330,0
20240319,124900,12827640,7330,7330,7330,7330,0
20240319,124800,12827640,7330,7330,7330,7330,0
20240319,124700,12827640,7330,7330,7330,7330,1
20240319,124600,12820310,7330,7330,7330,7330,1
20240319,124500,12812980,7330,7330,7330,7330,0
20240319,124400,12812980,7330,7330,7330,7330,0
20240319,124300,12812980,7330,7330,7330,7330,0
20240319,124200,12812980,7330,7330,7330,7330,0
20240319,124100,12812980,7330,7330,7330,7330,0
20240319,124000,12812980,7330,7330,7330,7330,0
20240319,123900,12812980,7330,7330,7330,7330,0
20240319,123800,12812980,7330,7330,7330,7330,0
20240319,123700,12812980,7330,7330,7330,7330,0
20240319,123600,12812980,7330,7330,7330,7330,0
20240319,123500,12812980,7330,7330,7330,7330,0
20240319,123400,12812980,7330,7330,7330,7330,0
20240319,123300,12812980,7330,7330,7340,7330,20
20240319,123200,12666370,7330,7330,7330,7330,0
20240319,123100,12666370,7330,7330,7330,7330,0
20240319,123000,12666370,7330,7330,7330,7330,1
20240319,122900,12659040,7340,7340,7340,7340,1
20240319,122800,12651700,7340,7340,7340,7340,0
20240319,122700,12651700,7340,7340,7340,7340,0
20240319,122600,12651700,7340,7330,7340,7330,36
20240319,122500,12387810,7290,7290,7290,7290,0
20240319,122400,12387810,7290,7290,7290,7290,0
20240319,122300,12387810,7290,7290,7290,7290,1
20240319,122200,12380520,7300,7300,7300,7300,0
20240319,122100,12380520,7300,7300,7300,7300,0
20240319,122000,12380520,7300,7300,7300,7300,0
20240319,121900,12380520,7300,7300,7300,7300,0
20240319,121800,12380520,7300,7300,7300,7300,0
20240319,121700,12380520,7300,7300,7300,7300,0
20240319,121600,12380520,7300,7300,7300,7300,0
20240319,121500,12380520,7300,7300,7300,7300,0
20240319,121400,12380520,7300,7300,7300,7300,3
20240319,121300,12358620,7300,7300,7300,7300,0
20240319,121200,12358620,7300,7300,7300,7300,0
20240319,121100,12358620,7300,7300,7300,7300,500
20240319,121000,8708620,7300,7300,7300,7300,0
20240319,120900,8708620,7300,7300,7300,7300,1
20240319,120800,8701320,7300,7300,7300,7300,7
20240319,120700,8650220,7300,7320,7320,7300,1043
20240319,120600,1032690,7320,7320,7320,7320,0
20240319,120500,1032690,7320,7320,7320,7320,0
20240319,120400,1032690,7320,7320,7320,7320,0
20240319,120300,1032690,7320,7320,7320,7320,0
20240319,120200,1032690,7320,7320,7320,7320,0
20240319,120100,1032690,7320,7320,7320,7320,1
20240319,120000,1025370,7320,7320,7320,7320,0
20240319,115900,1025370,7320,7320,7320,7320,0
20240319,115800,1025370,7320,7320,7320,7320,0
20240319,115700,1025370,7320,7320,7320,7320,0
20240319,115600,1025370,7320,7320,7320,7320,0
20240319,115500,1025370,7320,7320,7320,7320,0
20240319,115400,1025370,7320,7320,7320,7320,0
20240319,115300,1025370,7320,7320,7320,7320,0
20240319,115200,1025370,7320,7320,7320,7320,0
20240319,115100,1025370,7320,7320,7320,7320,0
20240319,115000,1025370,7320,7320,7320,7320,0
20240319,114900,1025370,7320,7320,7320,7320,0
20240319,114800,1025370,7320,7320,7320,7320,0
20240319,114700,1025370,7320,7320,7320,7320,0
20240319,114600,1025370,7320,7320,7320,7320,0
20240319,114500,1025370,7320,7320,7320,7320,0
20240319,114400,1025370,7320,7320,7320,7320,0
20240319,114300,1025370,7320,7320,7320,7320,0
20240319,114200,1025370,7320,7320,7320,7320,0
20240319,114100,1025370,7320,7320,7320,7320,0
20240319,114000,1025370,7320,7320,7320,7320,0
20240319,113900,1025370,7320,7320,7320,7320,0
20240319,113800,1025370,7320,7320,7320,7320,1
20240319,113700,1018050,7320,7320,7320,7320,0
20240319,113600,1018050,7320,7320,7320,7320,0
20240319,113500,1018050,7320,7320,7320,7320,0
20240319,113400,1018050,7320,7320,7320,7320,1
20240319,113300,1010730,7320,7320,7320,7320,1
20240319,113200,1003410,7320,7330,7330,7320,34
20240319,113100,754200,7340,7340,7340,7340,0
20240319,113000,754200,7340,7340,7340,7340,0
20240319,112900,754200,7340,7340,7340,7340,0
20240319,112800,754200,7340,7340,7340,7340,0
20240319,112700,754200,7340,7340,7340,7340,0
20240319,112600,754200,7340,7340,7340,7340,0
20240319,112500,754200,7340,7340,7340,7340,0
20240319,112400,754200,7340,7340,7340,7340,0
20240319,112300,754200,7340,7340,7340,7340,0
20240319,112200,754200,7340,7340,7340,7340,0
20240319,112100,754200,7340,7340,7340,7340,0
20240319,112000,754200,7340,7340,7340,7340,0
20240319,111900,754200,7340,7340,7340,7340,0
20240319,111800,754200,7340,7340,7340,7340,1
20240319,111700,746860,7330,7330,7330,7330,0
20240319,111600,746860,7330,7330,7330,7330,0
20240319,111500,746860,7330,7330,7330,7330,0
20240319,111400,746860,7330,7330,7330,7330,0
20240319,111300,746860,7330,7330,7330,7330,0
20240319,111200,746860,7330,7330,7330,7330,0
20240319,111100,746860,7330,7330,7330,7330,0
20240319,111000,746860,7330,7330,7330,7330,0
20240319,110900,746860,7330,7330,7330,7330,0
20240319,110800,746860,7330,7330,7330,7330,0
20240319,110700,746860,7330,7330,7330,7330,0
20240319,110600,746860,7330,7330,7330,7330,0
20240319,110500,746860,7330,7330,7330,7330,0
20240319,110400,746860,7330,7330,7330,7330,0
20240319,110300,746860,7330,7330,7330,7330,0
20240319,110200,746860,7330,7330,7330,7330,0
20240319,110100,746860,7330,7330,7330,7330,0
20240319,110000,746860,7330,7330,7330,7330,0
20240319,105900,746860,7330,7330,7330,7330,0
20240319,105800,746860,7330,7330,7330,7330,0
20240319,105700,746860,7330,7330,7330,7330,0
20240319,105600,746860,7330,7330,7330,7330,0
20240319,105500,746860,7330,7330,7330,7330,0
20240319,105400,746860,7330,7330,7330,7330,0
20240319,105300,746860,7330,7330,7330,7330,0
20240319,105200,746860,7330,7330,7330,7330,0
20240319,105100,746860,7330,7330,7330,7330,0
20240319,105000,746860,7330,7330,7330,7330,0
20240319,104900,746860,7330,7330,7330,7330,0
20240319,104800,746860,7330,7330,7330,7330,0
20240319,104700,746860,7330,7330,7330,7330,0
20240319,104600,746860,7330,7330,7330,7330,0
20240319,104500,746860,7330,7330,7330,7330,0
20240319,104400,746860,7330,7330,7330,7330,0
20240319,104300,746860,7330,7330,7330,7330,0
20240319,104200,746860,7330,7330,7330,7330,0
20240319,104100,746860,7330,7330,7330,7330,0
20240319,104000,746860,7330,7330,7330,7330,0
20240319,103900,746860,7330,7330,7330,7330,0
20240319,103800,746860,7330,7330,7330,7330,0
20240319,103700,746860,7330,7330,7330,7330,0
20240319,103600,746860,7330,7330,7330,7330,0
20240319,103500,746860,7330,7330,7330,7330,0
20240319,103400,746860,7330,7330,7330,7330,0
20240319,103300,746860,7330,7330,7330,7330,0
20240319,103200,746860,7330,7330,7330,7330,0
20240319,103100,746860,7330,7330,7330,7330,0
20240319,103000,746860,7330,7330,7330,7330,0
20240319,102900,746860,7330,7330,7330,7330,0
20240319,102800,746860,7330,7330,7330,7330,0
20240319,102700,746860,7330,7330,7330,7330,0
20240319,102600,746860,7330,7330,7330,7330,0
20240319,102500,746860,7330,7330,7330,7330,0
20240319,102400,746860,7330,7330,7330,7330,0
20240319,102300,746860,7330,7330,7330,7330,0
20240319,102200,746860,7330,7330,7330,7330,0
20240319,102100,746860,7330,7330,7330,7330,0
20240319,102000,746860,7330,7330,7330,7330,0
20240319,101900,746860,7330,7330,7330,7330,0
20240319,101800,746860,7330,7330,7330,7330,0
20240319,101700,746860,7330,7330,7330,7330,0
20240319,101600,746860,7330,7330,7330,7330,0
20240319,101500,746860,7330,7330,7330,7330,0
20240319,101400,746860,7330,7330,7330,7330,0
20240319,101300,746860,7330,7330,7330,7330,0
20240319,101200,746860,7330,7330,7330,7330,0
20240319,101100,746860,7330,7330,7330,7330,0
20240319,101000,746860,7330,7330,7330,7330,0
20240319,100900,746860,7330,7330,7330,7330,0
20240319,100800,746860,7330,7330,7330,7330,0
20240319,100700,746860,7330,7330,7330,7330,0
20240319,100600,746860,7330,7330,7330,7330,0
20240319,100500,746860,7330,7330,7330,7330,0
20240319,100400,746860,7330,7330,7330,7330,10
20240319,100300,673560,7330,7330,7330,7330,0
20240319,100200,673560,7330,7330,7330,7330,0
20240319,100100,673560,7330,7330,7330,7330,0
20240319,100000,673560,7330,7330,7330,7330,0
20240319,095900,673560,7330,7330,7330,7330,0
20240319,095800,673560,7330,7330,7330,7330,0
20240319,095700,673560,7330,7330,7330,7330,0
20240319,095600,673560,7330,7330,7330,7330,0
20240319,095500,673560,7330,7330,7330,7330,0
20240319,095400,673560,7330,7330,7330,7330,1
20240319,095300,666230,7350,7350,7350,7350,0
20240319,095200,666230,7350,7350,7350,7350,0
20240319,095100,666230,7350,7350,7350,7350,1
20240319,095000,658880,7350,7340,7350,7340,2
20240319,094900,644190,7330,7330,7330,7330,0
20240319,094800,644190,7330,7330,7330,7330,1
20240319,094700,636860,7320,7320,7320,7320,0
20240319,094600,636860,7320,7320,7320,7320,1
20240319,094500,629540,7310,7350,7350,7310,4
20240319,094400,600180,7350,7350,7350,7350,0
20240319,094300,600180,7350,7320,7350,7310,16
20240319,094200,482770,7310,7310,7310,7310,7
20240319,094100,431600,7310,7310,7310,7310,1
20240319,094000,424290,7350,7350,7350,7350,0
20240319,093900,424290,7350,7350,7350,7350,0
20240319,093800,424290,7350,7350,7350,7350,0
20240319,093700,424290,7350,7350,7350,7350,0
20240319,093600,424290,7350,7350,7350,7350,0
20240319,093500,424290,7350,7350,7350,7350,1
20240319,093400,416940,7360,7360,7360,7360,0
20240319,093300,416940,7360,7360,7360,7360,0
20240319,093200,416940,7360,7360,7360,7360,0
20240319,093100,416940,7360,7360,7360,7360,0
20240319,093000,416940,7360,7360,7360,7360,0
20240319,092900,416940,7360,7360,7360,7360,0
20240319,092800,416940,7360,7360,7360,7360,0
20240319,092700,416940,7360,7360,7360,7360,0
20240319,092600,416940,7360,7360,7360,7360,0
20240319,092500,416940,7360,7360,7360,7360,0
20240319,092400,416940,7360,7360,7360,7360,0
20240319,092300,416940,7360,7360,7360,7360,0
20240319,092200,416940,7360,7360,7360,7360,2
20240319,092100,402220,7360,7360,7360,7360,0
20240319,092000,402220,7360,7360,7360,7360,0
20240319,091900,402220,7360,7360,7360,7360,1
20240319,091800,394860,7360,7360,7360,7360,0
20240319,091700,394860,7360,7360,7360,7360,0
20240319,091600,394860,7360,7360,7360,7360,0
20240319,091500,394860,7360,7360,7360,7360,0
20240319,091400,394860,7360,7360,7360,7360,0
20240319,091300,394860,7360,7360,7360,7360,0
20240319,091200,394860,7360,7360,7360,7360,0
20240319,091100,394860,7360,7360,7360,7360,1
20240319,091000,387500,7310,7310,7310,7310,0
20240319,090900,387500,7310,7310,7310,7310,0
20240319,090800,387500,7310,7310,7310,7310,0
20240319,090700,387500,7310,7310,7310,7310,1
20240319,090600,380190,7380,7380,7380,7380,0
20240319,090500,380190,7380,7380,7380,7380,0
20240319,090400,380190,7380,7380,7380,7380,1
20240319,090300,372810,7310,7310,7310,7310,0
20240319,090200,372810,7310,7310,7310,7310,0
20240319,090100,372810,7310,7310,7310,7310,0
20240319,090000,372810,7310,7310,7310,7310,51