KissMeData/094850/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,194400,249594080,7110,7110,7110,7110,194
20240328,194300,249594080,7110,7110,7110,7110,0
20240328,194200,249594080,7110,7110,7110,7110,0
20240328,194100,249594080,7110,7110,7110,7110,0
20240328,194000,249594080,7110,7110,7110,7110,0
20240328,193900,249594080,7110,7110,7110,7110,0
20240328,193800,249594080,7110,7110,7110,7110,0
20240328,193700,249594080,7110,7110,7110,7110,0
20240328,193600,249594080,7110,7110,7110,7110,0
20240328,193500,249594080,7110,7110,7110,7110,0
20240328,193400,249594080,7110,7110,7110,7110,0
20240328,193300,249594080,7110,7110,7110,7110,0
20240328,193200,249594080,7110,7110,7110,7110,0
20240328,193100,249594080,7110,7110,7110,7110,0
20240328,193000,249594080,7110,7110,7110,7110,0
20240328,192900,249594080,7110,7110,7110,7110,0
20240328,192800,249594080,7110,7110,7110,7110,0
20240328,192700,249594080,7110,7110,7110,7110,0
20240328,192600,249594080,7110,7110,7110,7110,0
20240328,192500,249594080,7110,7110,7110,7110,0
20240328,192400,249594080,7110,7110,7110,7110,0
20240328,192300,249594080,7110,7110,7110,7110,0
20240328,192200,249594080,7110,7110,7110,7110,0
20240328,192100,249594080,7110,7110,7110,7110,0
20240328,192000,249594080,7110,7110,7110,7110,0
20240328,191900,249594080,7110,7110,7110,7110,0
20240328,191800,249594080,7110,7110,7110,7110,0
20240328,191700,249594080,7110,7110,7110,7110,0
20240328,191600,249594080,7110,7110,7110,7110,0
20240328,191500,249594080,7110,7110,7110,7110,0
20240328,191400,249594080,7110,7110,7110,7110,194
20240328,191300,249594080,7110,7110,7110,7110,0
20240328,191200,249594080,7110,7110,7110,7110,0
20240328,191100,249594080,7110,7110,7110,7110,0
20240328,191000,249594080,7110,7110,7110,7110,0
20240328,190900,249594080,7110,7110,7110,7110,0
20240328,190800,249594080,7110,7110,7110,7110,0
20240328,190700,249594080,7110,7110,7110,7110,0
20240328,190600,249594080,7110,7110,7110,7110,0
20240328,190500,249594080,7110,7110,7110,7110,0
20240328,190400,249594080,7110,7110,7110,7110,0
20240328,190300,249594080,7110,7110,7110,7110,0
20240328,190200,249594080,7110,7110,7110,7110,0
20240328,190100,249594080,7110,7110,7110,7110,0
20240328,190000,249594080,7110,7110,7110,7110,0
20240328,185900,249594080,7110,7110,7110,7110,0
20240328,185800,249594080,7110,7110,7110,7110,0
20240328,185700,249594080,7110,7110,7110,7110,0
20240328,185600,249594080,7110,7110,7110,7110,0
20240328,185500,249594080,7110,7110,7110,7110,0
20240328,185400,249594080,7110,7110,7110,7110,0
20240328,185300,249594080,7110,7110,7110,7110,0
20240328,185200,249594080,7110,7110,7110,7110,0
20240328,185100,249594080,7110,7110,7110,7110,0
20240328,185000,249594080,7110,7110,7110,7110,0
20240328,184900,249594080,7110,7110,7110,7110,0
20240328,184800,249594080,7110,7110,7110,7110,0
20240328,184700,249594080,7110,7110,7110,7110,0
20240328,184600,249594080,7110,7110,7110,7110,0
20240328,184500,249594080,7110,7110,7110,7110,0
20240328,184400,249594080,7110,7110,7110,7110,194
20240328,184300,249594080,7110,7110,7110,7110,0
20240328,184200,249594080,7110,7110,7110,7110,0
20240328,184100,249594080,7110,7110,7110,7110,0
20240328,184000,249594080,7110,7110,7110,7110,0
20240328,183900,249594080,7110,7110,7110,7110,0
20240328,183800,249594080,7110,7110,7110,7110,0
20240328,183700,249594080,7110,7110,7110,7110,0
20240328,183600,249594080,7110,7110,7110,7110,0
20240328,183500,249594080,7110,7110,7110,7110,0
20240328,183400,249594080,7110,7110,7110,7110,0
20240328,183300,249594080,7110,7110,7110,7110,0
20240328,183200,249594080,7110,7110,7110,7110,0
20240328,183100,249594080,7110,7110,7110,7110,0
20240328,183000,249594080,7110,7110,7110,7110,0
20240328,182900,249594080,7110,7110,7110,7110,0
20240328,182800,249594080,7110,7110,7110,7110,0
20240328,182700,249594080,7110,7110,7110,7110,0
20240328,182600,249594080,7110,7110,7110,7110,0
20240328,182500,249594080,7110,7110,7110,7110,0
20240328,182400,249594080,7110,7110,7110,7110,0
20240328,182300,249594080,7110,7110,7110,7110,0
20240328,182200,249594080,7110,7110,7110,7110,0
20240328,182100,249594080,7110,7110,7110,7110,0
20240328,182000,249594080,7110,7110,7110,7110,0
20240328,181900,249594080,7110,7110,7110,7110,0
20240328,181800,249594080,7110,7110,7110,7110,0
20240328,181700,249594080,7110,7110,7110,7110,0
20240328,181600,249594080,7110,7110,7110,7110,0
20240328,181500,249594080,7110,7110,7110,7110,0
20240328,181400,249594080,7110,7110,7110,7110,194
20240328,181300,249594080,7110,7110,7110,7110,0
20240328,181200,249594080,7110,7110,7110,7110,0
20240328,181100,249594080,7110,7110,7110,7110,0
20240328,181000,249594080,7110,7110,7110,7110,0
20240328,180900,249594080,7110,7110,7110,7110,0
20240328,180800,249594080,7110,7110,7110,7110,0
20240328,180700,249594080,7110,7110,7110,7110,0
20240328,180600,249594080,7110,7110,7110,7110,0
20240328,180500,249594080,7110,7110,7110,7110,0
20240328,180400,249594080,7110,7110,7110,7110,0
20240328,180300,249594080,7110,7110,7110,7110,0
20240328,180200,249594080,7110,7110,7110,7110,0
20240328,180100,249594080,7110,7110,7110,7110,0
20240328,180000,249594080,7110,7110,7110,7110,0
20240328,175900,249594080,7110,7110,7110,7110,0
20240328,175800,249594080,7110,7110,7110,7110,0
20240328,175700,249594080,7110,7110,7110,7110,0
20240328,175600,249594080,7110,7110,7110,7110,0
20240328,175500,249594080,7110,7110,7110,7110,0
20240328,175400,249594080,7110,7110,7110,7110,0
20240328,175300,249594080,7110,7110,7110,7110,0
20240328,175200,249594080,7110,7110,7110,7110,0
20240328,175100,249594080,7110,7110,7110,7110,0
20240328,175000,249594080,7110,7110,7110,7110,0
20240328,174900,249594080,7110,7110,7110,7110,0
20240328,174800,249594080,7110,7110,7110,7110,0
20240328,174700,249594080,7110,7110,7110,7110,0
20240328,174600,249594080,7110,7110,7110,7110,0
20240328,174500,249594080,7110,7110,7110,7110,0
20240328,174400,249594080,7110,7110,7110,7110,194
20240328,174300,249594080,7110,7110,7110,7110,0
20240328,174200,249594080,7110,7110,7110,7110,0
20240328,174100,249594080,7110,7110,7110,7110,0
20240328,174000,249594080,7110,7110,7110,7110,0
20240328,173900,249594080,7110,7110,7110,7110,0
20240328,173800,249594080,7110,7110,7110,7110,0
20240328,173700,249594080,7110,7110,7110,7110,0
20240328,173600,249594080,7110,7110,7110,7110,0
20240328,173500,249594080,7110,7110,7110,7110,0
20240328,173400,249594080,7110,7110,7110,7110,0
20240328,173300,249594080,7110,7110,7110,7110,0
20240328,173200,249594080,7110,7110,7110,7110,0
20240328,173100,249594080,7110,7110,7110,7110,0
20240328,173000,249594080,7110,7110,7110,7110,0
20240328,172900,249594080,7110,7110,7110,7110,0
20240328,172800,249594080,7110,7110,7110,7110,0
20240328,172700,249594080,7110,7110,7110,7110,0
20240328,172600,249594080,7110,7110,7110,7110,0
20240328,172500,249594080,7110,7110,7110,7110,0
20240328,172400,249594080,7110,7110,7110,7110,0
20240328,172300,249594080,7110,7110,7110,7110,0
20240328,172200,249594080,7110,7110,7110,7110,0
20240328,172100,249594080,7110,7110,7110,7110,0
20240328,172000,249594080,7110,7110,7110,7110,0
20240328,171900,249594080,7110,7110,7110,7110,0
20240328,171800,249594080,7110,7110,7110,7110,0
20240328,171700,249594080,7110,7110,7110,7110,0
20240328,171600,249594080,7110,7110,7110,7110,0
20240328,171500,249594080,7110,7110,7110,7110,0
20240328,171400,249594080,7110,7110,7110,7110,194
20240328,171300,249594080,7110,7110,7110,7110,0
20240328,171200,249594080,7110,7110,7110,7110,0
20240328,171100,249594080,7110,7110,7110,7110,0
20240328,171000,249594080,7110,7110,7110,7110,0
20240328,170900,249594080,7110,7110,7110,7110,0
20240328,170800,249594080,7110,7110,7110,7110,0
20240328,170700,249594080,7110,7110,7110,7110,0
20240328,170600,249594080,7110,7110,7110,7110,0
20240328,170500,249594080,7110,7110,7110,7110,0
20240328,170400,249594080,7110,7110,7110,7110,0
20240328,170300,249594080,7110,7110,7110,7110,0
20240328,170200,249594080,7110,7110,7110,7110,0
20240328,170100,249594080,7110,7110,7110,7110,0
20240328,170000,249594080,7110,7110,7110,7110,0
20240328,165900,249594080,7110,7110,7110,7110,0
20240328,165800,249594080,7110,7110,7110,7110,0
20240328,165700,249594080,7110,7110,7110,7110,0
20240328,165600,249594080,7110,7110,7110,7110,0
20240328,165500,249594080,7110,7110,7110,7110,0
20240328,165400,249594080,7110,7110,7110,7110,0
20240328,165300,249594080,7110,7110,7110,7110,0
20240328,165200,249594080,7110,7110,7110,7110,0
20240328,165100,249594080,7110,7110,7110,7110,0
20240328,165000,249594080,7110,7110,7110,7110,0
20240328,164900,249594080,7110,7110,7110,7110,0
20240328,164800,249594080,7110,7110,7110,7110,0
20240328,164700,249594080,7110,7110,7110,7110,0
20240328,164600,249594080,7110,7110,7110,7110,0
20240328,164500,249594080,7110,7110,7110,7110,0
20240328,164400,249594080,7110,7110,7110,7110,194
20240328,164300,249594080,7110,7110,7110,7110,0
20240328,164200,249594080,7110,7110,7110,7110,0
20240328,164100,249594080,7110,7110,7110,7110,0
20240328,164000,249594080,7110,7110,7110,7110,0
20240328,163900,249594080,7110,7110,7110,7110,0
20240328,163800,249594080,7110,7110,7110,7110,0
20240328,163700,249594080,7110,7110,7110,7110,0
20240328,163600,249594080,7110,7110,7110,7110,0
20240328,163500,249594080,7110,7110,7110,7110,0
20240328,163400,249594080,7110,7110,7110,7110,0
20240328,163300,249594080,7110,7110,7110,7110,0
20240328,163200,249594080,7110,7110,7110,7110,0
20240328,163100,249594080,7110,7110,7110,7110,0
20240328,163000,249594080,7110,7110,7110,7110,0
20240328,162900,249594080,7110,7110,7110,7110,0
20240328,162800,249594080,7110,7110,7110,7110,0
20240328,162700,249594080,7110,7110,7110,7110,0
20240328,162600,249594080,7110,7110,7110,7110,0
20240328,162500,249594080,7110,7110,7110,7110,0
20240328,162400,249594080,7110,7110,7110,7110,0
20240328,162300,249594080,7110,7110,7110,7110,0
20240328,162200,249594080,7110,7110,7110,7110,0
20240328,162100,249594080,7110,7110,7110,7110,0
20240328,162000,249594080,7110,7110,7110,7110,0
20240328,161900,249594080,7110,7110,7110,7110,0
20240328,161800,249594080,7110,7110,7110,7110,0
20240328,161700,249594080,7110,7110,7110,7110,0
20240328,161600,249594080,7110,7110,7110,7110,0
20240328,161500,249594080,7110,7110,7110,7110,0
20240328,161400,249594080,7110,7110,7110,7110,194
20240328,161300,249594080,7110,7110,7110,7110,0
20240328,161200,249594080,7110,7110,7110,7110,0
20240328,161100,249594080,7110,7110,7110,7110,0
20240328,161000,249594080,7110,7110,7110,7110,0
20240328,160900,249594080,7110,7110,7110,7110,0
20240328,160800,249594080,7110,7110,7110,7110,0
20240328,160700,249594080,7110,7110,7110,7110,0
20240328,160600,249594080,7110,7110,7110,7110,0
20240328,160500,249594080,7110,7110,7110,7110,0
20240328,160400,249594080,7110,7110,7110,7110,0
20240328,160300,249594080,7110,7110,7110,7110,0
20240328,160200,249594080,7110,7110,7110,7110,0
20240328,160100,249594080,7110,7110,7110,7110,0
20240328,160000,249594080,7110,7110,7110,7110,0
20240328,155900,249594080,7110,7110,7110,7110,0
20240328,155800,249594080,7110,7110,7110,7110,0
20240328,155700,249594080,7110,7110,7110,7110,0
20240328,155600,249594080,7110,7110,7110,7110,0
20240328,155500,249594080,7110,7110,7110,7110,0
20240328,155400,249594080,7110,7110,7110,7110,0
20240328,155300,249594080,7110,7110,7110,7110,0
20240328,155200,249594080,7110,7110,7110,7110,0
20240328,155100,249594080,7110,7110,7110,7110,0
20240328,155000,249594080,7110,7110,7110,7110,0
20240328,154900,249594080,7110,7110,7110,7110,0
20240328,154800,249594080,7110,7110,7110,7110,0
20240328,154700,249594080,7110,7110,7110,7110,0
20240328,154600,249594080,7110,7110,7110,7110,0
20240328,154500,249594080,7110,7110,7110,7110,0
20240328,154400,249594080,7110,7110,7110,7110,194
20240328,154300,249594080,7110,7110,7110,7110,0
20240328,154200,249594080,7110,7110,7110,7110,0
20240328,154100,249594080,7110,7110,7110,7110,0
20240328,154000,249594080,7110,7110,7110,7110,0
20240328,153900,249594080,7110,7110,7110,7110,0
20240328,153800,249594080,7110,7110,7110,7110,0
20240328,153700,249594080,7110,7110,7110,7110,0
20240328,153600,249594080,7110,7110,7110,7110,0
20240328,153500,249594080,7110,7110,7110,7110,0
20240328,153400,249594080,7110,7110,7110,7110,0
20240328,153300,249594080,7110,7110,7110,7110,0
20240328,153200,249594080,7110,7110,7110,7110,0
20240328,153100,249594080,7110,7110,7110,7110,0
20240328,153000,249594080,7110,7110,7110,7110,194
20240328,152900,248214740,7110,7110,7110,7110,0
20240328,152800,248214740,7110,7110,7110,7110,0
20240328,152700,248214740,7110,7110,7110,7110,0
20240328,152600,248214740,7110,7110,7110,7110,0
20240328,152500,248214740,7110,7110,7110,7110,0
20240328,152400,248214740,7110,7110,7110,7110,0
20240328,152300,248214740,7110,7110,7110,7110,0
20240328,152200,248214740,7110,7110,7110,7110,0
20240328,152100,248214740,7110,7110,7110,7110,0
20240328,152000,248214740,7110,7110,7110,7110,0
20240328,151900,248214740,7110,7110,7110,7110,360
20240328,151800,245655140,7120,7120,7120,7120,0
20240328,151700,245655140,7120,7120,7120,7120,9
20240328,151600,245591060,7110,7110,7110,7110,23
20240328,151500,245427530,7110,7110,7110,7110,333
20240328,151400,243059900,7130,7130,7130,7130,0
20240328,151300,243059900,7130,7130,7130,7130,1
20240328,151200,243052770,7110,7110,7110,7110,100
20240328,151100,242341770,7110,7110,7110,7110,0
20240328,151000,242341770,7110,7110,7110,7110,0
20240328,150900,242341770,7110,7120,7120,7110,274
20240328,150800,240391630,7120,7120,7120,7120,105
20240328,150700,239644030,7120,7120,7120,7120,0
20240328,150600,239644030,7120,7120,7120,7120,100
20240328,150500,238932030,7120,7120,7120,7120,0
20240328,150400,238932030,7120,7120,7120,7120,302
20240328,150300,236781790,7110,7110,7110,7110,0
20240328,150200,236781790,7110,7110,7110,7110,7
20240328,150100,236732020,7120,7120,7120,7120,20
20240328,150000,236589620,7120,7120,7120,7120,130
20240328,145900,235664020,7110,7110,7110,7110,0
20240328,145800,235664020,7110,7110,7110,7110,0
20240328,145700,235664020,7110,7110,7110,7110,0
20240328,145600,235664020,7110,7110,7110,7110,529
20240328,145500,231902830,7110,7110,7110,7110,35
20240328,145400,231653980,7110,7110,7110,7110,18
20240328,145300,231526000,7110,7110,7110,7110,36
20240328,145200,231270040,7110,7110,7110,7110,1
20240328,145100,231262930,7110,7110,7110,7110,0
20240328,145000,231262930,7110,7110,7110,7110,0
20240328,144900,231262930,7110,7110,7110,7110,0
20240328,144800,231262930,7110,7110,7110,7110,0
20240328,144700,231262930,7110,7110,7110,7110,0
20240328,144600,231262930,7110,7110,7110,7110,0
20240328,144500,231262930,7110,7110,7110,7110,290
20240328,144400,229201030,7110,7110,7110,7110,0
20240328,144300,229201030,7110,7110,7110,7110,60
20240328,144200,228774430,7110,7110,7110,7110,3
20240328,144100,228753100,7100,7100,7100,7100,150
20240328,144000,227688100,7100,7100,7100,7100,150
20240328,143900,226623100,7100,7100,7100,7100,584
20240328,143800,222476700,7110,7110,7110,7110,0
20240328,143700,222476700,7110,7110,7110,7110,0
20240328,143600,222476700,7110,7110,7110,7110,4
20240328,143500,222448260,7110,7110,7110,7110,1
20240328,143400,222441150,7110,7110,7110,7110,108
20240328,143300,221673270,7110,7110,7110,7110,0
20240328,143200,221673270,7110,7110,7110,7110,1
20240328,143100,221666160,7110,7110,7110,7110,67
20240328,143000,221189790,7110,7130,7130,7110,147
20240328,142900,220144120,7130,7130,7130,7130,0
20240328,142800,220144120,7130,7130,7130,7130,80
20240328,142700,219573720,7130,7130,7130,7130,31
20240328,142600,219352690,7120,7120,7120,7120,10
20240328,142500,219281490,7130,7110,7130,7100,201
20240328,142400,217854310,7100,7100,7100,7100,0
20240328,142300,217854310,7100,7100,7100,7100,0
20240328,142200,217854310,7100,7100,7100,7100,212
20240328,142100,216349110,7100,7110,7110,7100,175
20240328,142000,215106200,7130,7120,7130,7120,3
20240328,141900,215084830,7110,7110,7110,7110,50
20240328,141800,214729330,7110,7120,7120,7110,77
20240328,141700,214181290,7120,7120,7120,7120,0
20240328,141600,214181290,7120,7120,7120,7120,14
20240328,141500,214081610,7130,7130,7130,7130,0
20240328,141400,214081610,7130,7130,7130,7130,2
20240328,141300,214067350,7130,7130,7130,7130,5
20240328,141200,214031700,7130,7130,7130,7130,0
20240328,141100,214031700,7130,7130,7130,7130,1
20240328,141000,214024570,7140,7140,7140,7140,1
20240328,140900,214017430,7150,7150,7150,7150,0
20240328,140800,214017430,7150,7150,7150,7150,0
20240328,140700,214017430,7150,7150,7150,7150,1
20240328,140600,214010280,7110,7150,7150,7110,18
20240328,140500,213882200,7110,7140,7140,7110,898
20240328,140400,207486600,7150,7150,7150,7150,0
20240328,140300,207486600,7150,7150,7150,7150,5
20240328,140200,207450850,7140,7140,7140,7140,0
20240328,140100,207450850,7140,7140,7140,7140,429
20240328,140000,204387790,7150,7180,7180,7150,987
20240328,135900,197330290,7180,7180,7180,7180,0
20240328,135800,197330290,7180,7180,7180,7180,0
20240328,135700,197330290,7180,7180,7180,7180,0
20240328,135600,197330290,7180,7180,7180,7180,0
20240328,135500,197330290,7180,7180,7180,7180,0
20240328,135400,197330290,7180,7180,7180,7180,0
20240328,135300,197330290,7180,7180,7180,7180,0
20240328,135200,197330290,7180,7180,7180,7180,0
20240328,135100,197330290,7180,7180,7180,7180,0
20240328,135000,197330290,7180,7180,7180,7180,1
20240328,134900,197323110,7170,7170,7170,7170,6
20240328,134800,197280090,7180,7180,7180,7180,1
20240328,134700,197272910,7170,7170,7170,7170,0
20240328,134600,197272910,7170,7170,7170,7170,10
20240328,134500,197201210,7180,7180,7180,7180,1
20240328,134400,197194030,7160,7170,7170,7160,214
20240328,134300,195661780,7170,7170,7170,7170,50
20240328,134200,195303280,7180,7180,7180,7180,0
20240328,134100,195303280,7180,7180,7180,7180,0
20240328,134000,195303280,7180,7180,7180,7180,0
20240328,133900,195303280,7180,7180,7180,7180,1
20240328,133800,195296100,7180,7180,7180,7180,2
20240328,133700,195281740,7160,7160,7160,7160,130
20240328,133600,194350940,7180,7170,7180,7170,51
20240328,133500,193985260,7160,7160,7160,7160,231
20240328,133400,192331300,7170,7180,7180,7170,293
20240328,133300,190229740,7210,7210,7210,7210,15
20240328,133200,190121590,7200,7200,7200,7200,10
20240328,133100,190049590,7210,7210,7210,7210,0
20240328,133000,190049590,7210,7210,7210,7210,0
20240328,132900,190049590,7210,7210,7210,7210,0
20240328,132800,190049590,7210,7210,7210,7210,0
20240328,132700,190049590,7210,7210,7210,7210,0
20240328,132600,190049590,7210,7210,7210,7210,0
20240328,132500,190049590,7210,7210,7210,7210,1
20240328,132400,190042380,7200,7200,7200,7200,0
20240328,132300,190042380,7200,7200,7200,7200,0
20240328,132200,190042380,7200,7200,7200,7200,0
20240328,132100,190042380,7200,7200,7200,7200,0
20240328,132000,190042380,7200,7200,7200,7200,0
20240328,131900,190042380,7200,7200,7200,7200,0
20240328,131800,190042380,7200,7200,7200,7200,1
20240328,131700,190035180,7200,7200,7200,7200,0
20240328,131600,190035180,7200,7200,7200,7200,0
20240328,131500,190035180,7200,7200,7200,7170,2104
20240328,131400,174944220,7210,7210,7210,7210,0
20240328,131300,174944220,7210,7210,7210,7210,0
20240328,131200,174944220,7210,7210,7210,7210,0
20240328,131100,174944220,7210,7210,7210,7210,0
20240328,131000,174944220,7210,7210,7210,7210,0
20240328,130900,174944220,7210,7210,7210,7210,0
20240328,130800,174944220,7210,7210,7210,7210,0
20240328,130700,174944220,7210,7210,7210,7210,0
20240328,130600,174944220,7210,7210,7210,7210,0
20240328,130500,174944220,7210,7210,7210,7210,102
20240328,130400,174208800,7230,7230,7230,7230,0
20240328,130300,174208800,7230,7230,7230,7230,0
20240328,130200,174208800,7230,7230,7230,7230,0
20240328,130100,174208800,7230,7230,7230,7230,5
20240328,130000,174172650,7230,7230,7230,7230,0
20240328,125900,174172650,7230,7230,7230,7230,0
20240328,125800,174172650,7230,7230,7230,7230,0
20240328,125700,174172650,7230,7230,7230,7230,0
20240328,125600,174172650,7230,7230,7230,7230,0
20240328,125500,174172650,7230,7230,7230,7230,0
20240328,125400,174172650,7230,7230,7230,7230,0
20240328,125300,174172650,7230,7230,7230,7230,0
20240328,125200,174172650,7230,7230,7230,7230,6
20240328,125100,174129270,7230,7230,7230,7230,0
20240328,125000,174129270,7230,7230,7230,7230,0
20240328,124900,174129270,7230,7230,7230,7230,0
20240328,124800,174129270,7230,7230,7230,7230,0
20240328,124700,174129270,7230,7230,7230,7230,0
20240328,124600,174129270,7230,7230,7230,7230,0
20240328,124500,174129270,7230,7230,7230,7230,0
20240328,124400,174129270,7230,7230,7230,7230,2
20240328,124300,174114810,7230,7230,7230,7230,0
20240328,124200,174114810,7230,7230,7230,7230,1
20240328,124100,174107580,7230,7230,7230,7230,0
20240328,124000,174107580,7230,7230,7230,7230,0
20240328,123900,174107580,7230,7230,7230,7230,0
20240328,123800,174107580,7230,7230,7230,7230,0
20240328,123700,174107580,7230,7200,7230,7200,10
20240328,123600,174035400,7200,7200,7200,7200,0
20240328,123500,174035400,7200,7200,7200,7200,0
20240328,123400,174035400,7200,7200,7200,7200,0
20240328,123300,174035400,7200,7200,7200,7200,0
20240328,123200,174035400,7200,7200,7200,7200,0
20240328,123100,174035400,7200,7200,7200,7200,1
20240328,123000,174028200,7200,7200,7200,7200,40
20240328,122900,173740200,7200,7210,7210,7200,15
20240328,122800,173632190,7200,7200,7200,7200,0
20240328,122700,173632190,7200,7200,7200,7200,0
20240328,122600,173632190,7200,7200,7200,7200,2
20240328,122500,173617790,7190,7190,7190,7190,0
20240328,122400,173617790,7190,7190,7190,7190,0
20240328,122300,173617790,7190,7190,7190,7190,0
20240328,122200,173617790,7190,7190,7190,7190,0
20240328,122100,173617790,7190,7210,7210,7190,3
20240328,122000,173596200,7230,7230,7230,7230,0
20240328,121900,173596200,7230,7230,7230,7230,0
20240328,121800,173596200,7230,7230,7230,7230,0
20240328,121700,173596200,7230,7230,7230,7230,1
20240328,121600,173588970,7230,7230,7230,7230,101
20240328,121500,172858740,7230,7230,7230,7230,0
20240328,121400,172858740,7230,7230,7230,7230,4
20240328,121300,172829820,7240,7240,7240,7240,0
20240328,121200,172829820,7240,7240,7240,7240,0
20240328,121100,172829820,7240,7240,7240,7240,0
20240328,121000,172829820,7240,7240,7240,7240,0
20240328,120900,172829820,7240,7240,7240,7240,1
20240328,120800,172822580,7240,7220,7240,7170,7001
20240328,120700,122486570,7240,7230,7240,7220,2001
20240328,120600,108033080,7230,7230,7230,7230,0
20240328,120500,108033080,7230,7230,7230,7230,0
20240328,120400,108033080,7230,7230,7230,7230,200
20240328,120300,106587080,7230,7230,7230,7230,0
20240328,120200,106587080,7230,7230,7230,7230,0
20240328,120100,106587080,7230,7230,7230,7230,0
20240328,120000,106587080,7230,7230,7230,7230,0
20240328,115900,106587080,7230,7230,7230,7230,0
20240328,115800,106587080,7230,7230,7230,7230,1000
20240328,115700,99357080,7230,7230,7230,7230,1030
20240328,115600,91910180,7240,7240,7240,7240,16
20240328,115500,91794340,7240,7240,7240,7240,0
20240328,115400,91794340,7240,7240,7240,7240,0
20240328,115300,91794340,7240,7240,7240,7240,0
20240328,115200,91794340,7240,7240,7240,7240,0
20240328,115100,91794340,7240,7240,7240,7240,0
20240328,115000,91794340,7240,7240,7240,7240,0
20240328,114900,91794340,7240,7240,7240,7240,0
20240328,114800,91794340,7240,7240,7240,7240,0
20240328,114700,91794340,7240,7240,7240,7240,1000
20240328,114600,84554340,7230,7230,7230,7230,0
20240328,114500,84554340,7230,7230,7230,7230,34
20240328,114400,84308520,7240,7240,7240,7240,6
20240328,114300,84265080,7240,7240,7240,7240,0
20240328,114200,84265080,7240,7240,7240,7240,0
20240328,114100,84265080,7240,7240,7240,7240,0
20240328,114000,84265080,7240,7240,7240,7240,0
20240328,113900,84265080,7240,7240,7240,7240,1
20240328,113800,84257840,7230,7230,7230,7230,0
20240328,113700,84257840,7230,7230,7230,7230,0
20240328,113600,84257840,7230,7230,7230,7230,0
20240328,113500,84257840,7230,7230,7230,7230,0
20240328,113400,84257840,7230,7230,7230,7230,0
20240328,113300,84257840,7230,7240,7240,7230,215
20240328,113200,82701440,7240,7240,7240,7240,10
20240328,113100,82629040,7240,7240,7240,7240,0
20240328,113000,82629040,7240,7240,7240,7240,1
20240328,112900,82621800,7250,7250,7250,7250,0
20240328,112800,82621800,7250,7250,7250,7250,1
20240328,112700,82614550,7250,7250,7250,7250,2
20240328,112600,82600050,7250,7250,7250,7250,0
20240328,112500,82600050,7250,7250,7250,7250,0
20240328,112400,82600050,7250,7250,7250,7250,53
20240328,112300,82215800,7250,7250,7250,7250,1
20240328,112200,82208550,7250,7250,7250,7250,0
20240328,112100,82208550,7250,7250,7250,7250,9
20240328,112000,82143300,7260,7260,7260,7260,0
20240328,111900,82143300,7260,7260,7260,7260,0
20240328,111800,82143300,7260,7260,7260,7260,0
20240328,111700,82143300,7260,7260,7260,7260,3
20240328,111600,82121520,7260,7260,7260,7260,0
20240328,111500,82121520,7260,7260,7260,7260,1
20240328,111400,82114260,7260,7260,7260,7260,5
20240328,111300,82077960,7250,7250,7250,7250,0
20240328,111200,82077960,7250,7250,7250,7250,0
20240328,111100,82077960,7250,7250,7250,7250,0
20240328,111000,82077960,7250,7250,7250,7250,0
20240328,110900,82077960,7250,7250,7250,7250,0
20240328,110800,82077960,7250,7250,7250,7250,0
20240328,110700,82077960,7250,7250,7250,7250,100
20240328,110600,81352960,7250,7250,7250,7250,1
20240328,110500,81345710,7260,7260,7260,7260,0
20240328,110400,81345710,7260,7260,7260,7260,134
20240328,110300,80372870,7260,7260,7260,7260,100
20240328,110200,79646870,7250,7250,7250,7250,0
20240328,110100,79646870,7250,7250,7250,7250,0
20240328,110000,79646870,7250,7250,7250,7250,0
20240328,105900,79646870,7250,7250,7250,7250,9
20240328,105800,79581620,7250,7250,7250,7250,0
20240328,105700,79581620,7250,7250,7250,7250,0
20240328,105600,79581620,7250,7250,7250,7250,0
20240328,105500,79581620,7250,7250,7250,7250,0
20240328,105400,79581620,7250,7250,7250,7250,527
20240328,105300,75760870,7250,7250,7250,7250,0
20240328,105200,75760870,7250,7250,7250,7250,0
20240328,105100,75760870,7250,7250,7250,7250,0
20240328,105000,75760870,7250,7250,7250,7250,10
20240328,104900,75688370,7260,7240,7260,7240,15
20240328,104800,75579610,7220,7220,7220,7220,0
20240328,104700,75579610,7220,7220,7220,7220,14
20240328,104600,75478530,7230,7230,7230,7230,0
20240328,104500,75478530,7230,7230,7230,7230,0
20240328,104400,75478530,7230,7230,7230,7230,0
20240328,104300,75478530,7230,7230,7230,7230,200
20240328,104200,74032530,7230,7230,7230,7230,33
20240328,104100,73793940,7230,7230,7230,7230,0
20240328,104000,73793940,7230,7230,7230,7230,9
20240328,103900,73728870,7230,7230,7230,7230,0
20240328,103800,73728870,7230,7230,7230,7230,30
20240328,103700,73511970,7230,7230,7230,7230,0
20240328,103600,73511970,7230,7230,7230,7230,83
20240328,103500,72911880,7230,7230,7230,7230,0
20240328,103400,72911880,7230,7230,7230,7230,41
20240328,103300,72615450,7230,7230,7230,7230,750
20240328,103200,67192950,7240,7240,7240,7240,0
20240328,103100,67192950,7240,7240,7240,7240,1
20240328,103000,67185710,7240,7240,7240,7240,0
20240328,102900,67185710,7240,7240,7240,7240,13
20240328,102800,67091590,7240,7240,7240,7240,0
20240328,102700,67091590,7240,7240,7240,7240,1
20240328,102600,67084350,7240,7240,7240,7240,0
20240328,102500,67084350,7240,7240,7240,7240,5
20240328,102400,67048150,7240,7240,7240,7240,35
20240328,102300,66794750,7240,7240,7240,7240,0
20240328,102200,66794750,7240,7240,7240,7240,0
20240328,102100,66794750,7240,7240,7240,7240,0
20240328,102000,66794750,7240,7240,7240,7240,0
20240328,101900,66794750,7240,7240,7240,7240,0
20240328,101800,66794750,7240,7240,7240,7240,296
20240328,101700,64651710,7240,7240,7240,7240,52
20240328,101600,64275230,7240,7240,7240,7240,18
20240328,101500,64144910,7230,7230,7230,7230,0
20240328,101400,64144910,7230,7230,7230,7230,0
20240328,101300,64144910,7230,7230,7230,7230,0
20240328,101200,64144910,7230,7230,7230,7230,505
20240328,101100,60493760,7230,7230,7230,7230,0
20240328,101000,60493760,7230,7230,7230,7230,0
20240328,100900,60493760,7230,7230,7230,7230,0
20240328,100800,60493760,7230,7230,7230,7230,100
20240328,100700,59770760,7250,7250,7250,7250,0
20240328,100600,59770760,7250,7250,7250,7250,0
20240328,100500,59770760,7250,7250,7250,7250,0
20240328,100400,59770760,7250,7250,7250,7250,4
20240328,100300,59741760,7230,7230,7230,7230,0
20240328,100200,59741760,7230,7230,7230,7230,211
20240328,100100,58216230,7240,7250,7250,7240,1845
20240328,100000,44851530,7250,7250,7250,7250,0
20240328,095900,44851530,7250,7270,7270,7250,201
20240328,095800,43394260,7270,7270,7270,7270,2
20240328,095700,43379720,7270,7270,7270,7270,0
20240328,095600,43379720,7270,7270,7270,7270,1001
20240328,095500,36102450,7270,7270,7270,7270,0
20240328,095400,36102450,7270,7260,7270,7260,388
20240328,095300,33285560,7270,7270,7270,7270,0
20240328,095200,33285560,7270,7270,7270,7270,1
20240328,095100,33278290,7260,7260,7260,7260,252
20240328,095000,31448770,7260,7260,7260,7260,0
20240328,094900,31448770,7260,7260,7260,7260,0
20240328,094800,31448770,7260,7260,7260,7260,0
20240328,094700,31448770,7260,7260,7260,7260,0
20240328,094600,31448770,7260,7260,7260,7260,0
20240328,094500,31448770,7260,7260,7260,7260,0
20240328,094400,31448770,7260,7260,7260,7260,0
20240328,094300,31448770,7260,7260,7260,7260,0
20240328,094200,31448770,7260,7260,7260,7260,0
20240328,094100,31448770,7260,7260,7260,7260,3
20240328,094000,31426990,7260,7260,7260,7260,43
20240328,093900,31114810,7260,7260,7260,7260,20
20240328,093800,30969610,7260,7260,7260,7260,0
20240328,093700,30969610,7260,7260,7260,7260,0
20240328,093600,30969610,7260,7260,7260,7260,98
20240328,093500,30258130,7260,7260,7260,7260,0
20240328,093400,30258130,7260,7260,7260,7260,130
20240328,093300,29314330,7260,7260,7260,7260,57
20240328,093200,28900510,7260,7260,7260,7260,80
20240328,093100,28319710,7260,7260,7260,7260,101
20240328,093000,27586450,7260,7260,7260,7260,0
20240328,092900,27586450,7260,7260,7260,7260,0
20240328,092800,27586450,7260,7260,7260,7260,0
20240328,092700,27586450,7260,7260,7260,7260,37
20240328,092600,27317830,7240,7240,7240,7240,0
20240328,092500,27317830,7240,7240,7240,7240,0
20240328,092400,27317830,7240,7260,7260,7240,139
20240328,092300,26311350,7250,7260,7260,7250,145
20240328,092200,25258660,7260,7260,7260,7260,4
20240328,092100,25229620,7260,7260,7260,7260,0
20240328,092000,25229620,7260,7260,7260,7260,0
20240328,091900,25229620,7260,7240,7260,7240,15
20240328,091800,25120740,7250,7250,7250,7250,20
20240328,091700,24975740,7250,7250,7250,7250,0
20240328,091600,24975740,7250,7250,7250,7250,57
20240328,091500,24562490,7260,7260,7260,7260,29
20240328,091400,24351950,7260,7250,7260,7250,14
20240328,091300,24250400,7270,7270,7270,7270,100
20240328,091200,23523400,7270,7270,7270,7270,2
20240328,091100,23508860,7270,7250,7270,7250,356
20240328,091000,20927210,7240,7230,7240,7230,506
20240328,090900,17263780,7230,7230,7230,7230,321
20240328,090800,14942950,7200,7200,7200,7200,105
20240328,090700,14186950,7200,7200,7200,7200,0
20240328,090600,14186950,7200,7210,7210,7200,313
20240328,090500,11932860,7220,7210,7220,7210,21
20240328,090400,11781250,7230,7200,7230,7200,571
20240328,090300,7670020,7200,7200,7200,7200,1
20240328,090200,7662820,7200,7200,7200,7200,2
20240328,090100,7648420,7220,7220,7220,7220,0
20240328,090000,7648420,7220,7240,7240,7220,1057