KissMeData/036670/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,191900,55740100,7150,7150,7150,7150,342
20240306,191800,55740100,7150,7150,7150,7150,0
20240306,191700,55740100,7150,7150,7150,7150,0
20240306,191600,55740100,7150,7150,7150,7150,0
20240306,191500,55740100,7150,7150,7150,7150,0
20240306,191400,55740100,7150,7150,7150,7150,0
20240306,191300,55740100,7150,7150,7150,7150,0
20240306,191200,55740100,7150,7150,7150,7150,0
20240306,191100,55740100,7150,7150,7150,7150,0
20240306,191000,55740100,7150,7150,7150,7150,0
20240306,190900,55740100,7150,7150,7150,7150,0
20240306,190800,55740100,7150,7150,7150,7150,0
20240306,190700,55740100,7150,7150,7150,7150,0
20240306,190600,55740100,7150,7150,7150,7150,0
20240306,190500,55740100,7150,7150,7150,7150,0
20240306,190400,55740100,7150,7150,7150,7150,0
20240306,190300,55740100,7150,7150,7150,7150,0
20240306,190200,55740100,7150,7150,7150,7150,0
20240306,190100,55740100,7150,7150,7150,7150,0
20240306,190000,55740100,7150,7150,7150,7150,0
20240306,185900,55740100,7150,7150,7150,7150,0
20240306,185800,55740100,7150,7150,7150,7150,0
20240306,185700,55740100,7150,7150,7150,7150,0
20240306,185600,55740100,7150,7150,7150,7150,0
20240306,185500,55740100,7150,7150,7150,7150,0
20240306,185400,55740100,7150,7150,7150,7150,0
20240306,185300,55740100,7150,7150,7150,7150,0
20240306,185200,55740100,7150,7150,7150,7150,0
20240306,185100,55740100,7150,7150,7150,7150,0
20240306,185000,55740100,7150,7150,7150,7150,0
20240306,184900,55740100,7150,7150,7150,7150,342
20240306,184800,55740100,7150,7150,7150,7150,0
20240306,184700,55740100,7150,7150,7150,7150,0
20240306,184600,55740100,7150,7150,7150,7150,0
20240306,184500,55740100,7150,7150,7150,7150,0
20240306,184400,55740100,7150,7150,7150,7150,0
20240306,184300,55740100,7150,7150,7150,7150,0
20240306,184200,55740100,7150,7150,7150,7150,0
20240306,184100,55740100,7150,7150,7150,7150,0
20240306,184000,55740100,7150,7150,7150,7150,0
20240306,183900,55740100,7150,7150,7150,7150,0
20240306,183800,55740100,7150,7150,7150,7150,0
20240306,183700,55740100,7150,7150,7150,7150,0
20240306,183600,55740100,7150,7150,7150,7150,0
20240306,183500,55740100,7150,7150,7150,7150,0
20240306,183400,55740100,7150,7150,7150,7150,0
20240306,183300,55740100,7150,7150,7150,7150,0
20240306,183200,55740100,7150,7150,7150,7150,0
20240306,183100,55740100,7150,7150,7150,7150,0
20240306,183000,55740100,7150,7150,7150,7150,0
20240306,182900,55740100,7150,7150,7150,7150,0
20240306,182800,55740100,7150,7150,7150,7150,0
20240306,182700,55740100,7150,7150,7150,7150,0
20240306,182600,55740100,7150,7150,7150,7150,0
20240306,182500,55740100,7150,7150,7150,7150,0
20240306,182400,55740100,7150,7150,7150,7150,0
20240306,182300,55740100,7150,7150,7150,7150,0
20240306,182200,55740100,7150,7150,7150,7150,0
20240306,182100,55740100,7150,7150,7150,7150,0
20240306,182000,55740100,7150,7150,7150,7150,0
20240306,181900,55740100,7150,7150,7150,7150,342
20240306,181800,55740100,7150,7150,7150,7150,0
20240306,181700,55740100,7150,7150,7150,7150,0
20240306,181600,55740100,7150,7150,7150,7150,0
20240306,181500,55740100,7150,7150,7150,7150,0
20240306,181400,55740100,7150,7150,7150,7150,0
20240306,181300,55740100,7150,7150,7150,7150,0
20240306,181200,55740100,7150,7150,7150,7150,0
20240306,181100,55740100,7150,7150,7150,7150,0
20240306,181000,55740100,7150,7150,7150,7150,0
20240306,180900,55740100,7150,7150,7150,7150,0
20240306,180800,55740100,7150,7150,7150,7150,0
20240306,180700,55740100,7150,7150,7150,7150,0
20240306,180600,55740100,7150,7150,7150,7150,0
20240306,180500,55740100,7150,7150,7150,7150,0
20240306,180400,55740100,7150,7150,7150,7150,0
20240306,180300,55740100,7150,7150,7150,7150,0
20240306,180200,55740100,7150,7150,7150,7150,0
20240306,180100,55740100,7150,7150,7150,7150,0
20240306,180000,55740100,7150,7150,7150,7150,0
20240306,175900,55740100,7150,7150,7150,7150,0
20240306,175800,55740100,7150,7150,7150,7150,0
20240306,175700,55740100,7150,7150,7150,7150,0
20240306,175600,55740100,7150,7150,7150,7150,0
20240306,175500,55740100,7150,7150,7150,7150,0
20240306,175400,55740100,7150,7150,7150,7150,0
20240306,175300,55740100,7150,7150,7150,7150,0
20240306,175200,55740100,7150,7150,7150,7150,0
20240306,175100,55740100,7150,7150,7150,7150,0
20240306,175000,55740100,7150,7150,7150,7150,0
20240306,174900,55740100,7150,7150,7150,7150,342
20240306,174800,55740100,7150,7150,7150,7150,0
20240306,174700,55740100,7150,7150,7150,7150,0
20240306,174600,55740100,7150,7150,7150,7150,0
20240306,174500,55740100,7150,7150,7150,7150,0
20240306,174400,55740100,7150,7150,7150,7150,0
20240306,174300,55740100,7150,7150,7150,7150,0
20240306,174200,55740100,7150,7150,7150,7150,0
20240306,174100,55740100,7150,7150,7150,7150,0
20240306,174000,55740100,7150,7150,7150,7150,0
20240306,173900,55740100,7150,7150,7150,7150,0
20240306,173800,55740100,7150,7150,7150,7150,0
20240306,173700,55740100,7150,7150,7150,7150,0
20240306,173600,55740100,7150,7150,7150,7150,0
20240306,173500,55740100,7150,7150,7150,7150,0
20240306,173400,55740100,7150,7150,7150,7150,0
20240306,173300,55740100,7150,7150,7150,7150,0
20240306,173200,55740100,7150,7150,7150,7150,0
20240306,173100,55740100,7150,7150,7150,7150,0
20240306,173000,55740100,7150,7150,7150,7150,0
20240306,172900,55740100,7150,7150,7150,7150,0
20240306,172800,55740100,7150,7150,7150,7150,0
20240306,172700,55740100,7150,7150,7150,7150,0
20240306,172600,55740100,7150,7150,7150,7150,0
20240306,172500,55740100,7150,7150,7150,7150,0
20240306,172400,55740100,7150,7150,7150,7150,0
20240306,172300,55740100,7150,7150,7150,7150,0
20240306,172200,55740100,7150,7150,7150,7150,0
20240306,172100,55740100,7150,7150,7150,7150,0
20240306,172000,55740100,7150,7150,7150,7150,0
20240306,171900,55740100,7150,7150,7150,7150,342
20240306,171800,55740100,7150,7150,7150,7150,0
20240306,171700,55740100,7150,7150,7150,7150,0
20240306,171600,55740100,7150,7150,7150,7150,0
20240306,171500,55740100,7150,7150,7150,7150,0
20240306,171400,55740100,7150,7150,7150,7150,0
20240306,171300,55740100,7150,7150,7150,7150,0
20240306,171200,55740100,7150,7150,7150,7150,0
20240306,171100,55740100,7150,7150,7150,7150,0
20240306,171000,55740100,7150,7150,7150,7150,0
20240306,170900,55740100,7150,7150,7150,7150,0
20240306,170800,55740100,7150,7150,7150,7150,0
20240306,170700,55740100,7150,7150,7150,7150,0
20240306,170600,55740100,7150,7150,7150,7150,0
20240306,170500,55740100,7150,7150,7150,7150,0
20240306,170400,55740100,7150,7150,7150,7150,0
20240306,170300,55740100,7150,7150,7150,7150,0
20240306,170200,55740100,7150,7150,7150,7150,0
20240306,170100,55740100,7150,7150,7150,7150,0
20240306,170000,55740100,7150,7150,7150,7150,0
20240306,165900,55740100,7150,7150,7150,7150,0
20240306,165800,55740100,7150,7150,7150,7150,0
20240306,165700,55740100,7150,7150,7150,7150,0
20240306,165600,55740100,7150,7150,7150,7150,0
20240306,165500,55740100,7150,7150,7150,7150,0
20240306,165400,55740100,7150,7150,7150,7150,0
20240306,165300,55740100,7150,7150,7150,7150,0
20240306,165200,55740100,7150,7150,7150,7150,0
20240306,165100,55740100,7150,7150,7150,7150,0
20240306,165000,55740100,7150,7150,7150,7150,0
20240306,164900,55740100,7150,7150,7150,7150,342
20240306,164800,55740100,7150,7150,7150,7150,0
20240306,164700,55740100,7150,7150,7150,7150,0
20240306,164600,55740100,7150,7150,7150,7150,0
20240306,164500,55740100,7150,7150,7150,7150,0
20240306,164400,55740100,7150,7150,7150,7150,0
20240306,164300,55740100,7150,7150,7150,7150,0
20240306,164200,55740100,7150,7150,7150,7150,0
20240306,164100,55740100,7150,7150,7150,7150,0
20240306,164000,55740100,7150,7150,7150,7150,0
20240306,163900,55740100,7150,7150,7150,7150,0
20240306,163800,55740100,7150,7150,7150,7150,0
20240306,163700,55740100,7150,7150,7150,7150,0
20240306,163600,55740100,7150,7150,7150,7150,0
20240306,163500,55740100,7150,7150,7150,7150,0
20240306,163400,55740100,7150,7150,7150,7150,0
20240306,163300,55740100,7150,7150,7150,7150,0
20240306,163200,55740100,7150,7150,7150,7150,0
20240306,163100,55740100,7150,7150,7150,7150,0
20240306,163000,55740100,7150,7150,7150,7150,0
20240306,162900,55740100,7150,7150,7150,7150,0
20240306,162800,55740100,7150,7150,7150,7150,0
20240306,162700,55740100,7150,7150,7150,7150,0
20240306,162600,55740100,7150,7150,7150,7150,0
20240306,162500,55740100,7150,7150,7150,7150,0
20240306,162400,55740100,7150,7150,7150,7150,0
20240306,162300,55740100,7150,7150,7150,7150,0
20240306,162200,55740100,7150,7150,7150,7150,0
20240306,162100,55740100,7150,7150,7150,7150,0
20240306,162000,55740100,7150,7150,7150,7150,0
20240306,161900,55740100,7150,7150,7150,7150,342
20240306,161800,55740100,7150,7150,7150,7150,0
20240306,161700,55740100,7150,7150,7150,7150,0
20240306,161600,55740100,7150,7150,7150,7150,0
20240306,161500,55740100,7150,7150,7150,7150,0
20240306,161400,55740100,7150,7150,7150,7150,0
20240306,161300,55740100,7150,7150,7150,7150,0
20240306,161200,55740100,7150,7150,7150,7150,0
20240306,161100,55740100,7150,7150,7150,7150,0
20240306,161000,55740100,7150,7150,7150,7150,0
20240306,160900,55740100,7150,7150,7150,7150,0
20240306,160800,55740100,7150,7150,7150,7150,0
20240306,160700,55740100,7150,7150,7150,7150,0
20240306,160600,55740100,7150,7150,7150,7150,0
20240306,160500,55740100,7150,7150,7150,7150,0
20240306,160400,55740100,7150,7150,7150,7150,0
20240306,160300,55740100,7150,7150,7150,7150,0
20240306,160200,55740100,7150,7150,7150,7150,0
20240306,160100,55740100,7150,7150,7150,7150,0
20240306,160000,55740100,7150,7150,7150,7150,0
20240306,155900,55740100,7150,7150,7150,7150,0
20240306,155800,55740100,7150,7150,7150,7150,0
20240306,155700,55740100,7150,7150,7150,7150,0
20240306,155600,55740100,7150,7150,7150,7150,0
20240306,155500,55740100,7150,7150,7150,7150,0
20240306,155400,55740100,7150,7150,7150,7150,0
20240306,155300,55740100,7150,7150,7150,7150,0
20240306,155200,55740100,7150,7150,7150,7150,0
20240306,155100,55740100,7150,7150,7150,7150,0
20240306,155000,55740100,7150,7150,7150,7150,0
20240306,154900,55740100,7150,7150,7150,7150,342
20240306,154800,55740100,7150,7150,7150,7150,0
20240306,154700,55740100,7150,7150,7150,7150,0
20240306,154600,55740100,7150,7150,7150,7150,0
20240306,154500,55740100,7150,7150,7150,7150,0
20240306,154400,55740100,7150,7150,7150,7150,0
20240306,154300,55740100,7150,7150,7150,7150,0
20240306,154200,55740100,7150,7150,7150,7150,0
20240306,154100,55740100,7150,7150,7150,7150,0
20240306,154000,55740100,7150,7150,7150,7150,0
20240306,153900,55740100,7150,7150,7150,7150,0
20240306,153800,55740100,7150,7150,7150,7150,0
20240306,153700,55740100,7150,7150,7150,7150,0
20240306,153600,55740100,7150,7150,7150,7150,0
20240306,153500,55740100,7150,7150,7150,7150,0
20240306,153400,55740100,7150,7150,7150,7150,0
20240306,153300,55740100,7150,7150,7150,7150,0
20240306,153200,55740100,7150,7150,7150,7150,0
20240306,153100,55740100,7150,7150,7150,7150,0
20240306,153000,55740100,7150,7150,7150,7150,342
20240306,152900,53294800,7150,7150,7150,7150,0
20240306,152800,53294800,7150,7150,7150,7150,0
20240306,152700,53294800,7150,7150,7150,7150,0
20240306,152600,53294800,7150,7150,7150,7150,0
20240306,152500,53294800,7150,7150,7150,7150,0
20240306,152400,53294800,7150,7150,7150,7150,0
20240306,152300,53294800,7150,7150,7150,7150,0
20240306,152200,53294800,7150,7150,7150,7150,0
20240306,152100,53294800,7150,7150,7150,7150,0
20240306,152000,53294800,7150,7150,7150,7150,0
20240306,151900,53294800,7150,7150,7150,7150,0
20240306,151800,53294800,7150,7150,7150,7150,0
20240306,151700,53294800,7150,7160,7160,7150,15
20240306,151600,53187540,7150,7150,7150,7150,0
20240306,151500,53187540,7150,7150,7150,7150,0
20240306,151400,53187540,7150,7180,7180,7140,1063
20240306,151300,45584930,7180,7180,7180,7180,2
20240306,151200,45570570,7170,7180,7180,7170,300
20240306,151100,43419180,7180,7180,7180,7180,0
20240306,151000,43419180,7180,7180,7180,7180,1
20240306,150900,43412000,7190,7190,7190,7190,10
20240306,150800,43340100,7190,7190,7190,7190,0
20240306,150700,43340100,7190,7190,7190,7190,0
20240306,150600,43340100,7190,7190,7190,7190,0
20240306,150500,43340100,7190,7190,7190,7190,0
20240306,150400,43340100,7190,7190,7190,7190,0
20240306,150300,43340100,7190,7190,7190,7190,333
20240306,150200,40945830,7180,7220,7220,7180,562
20240306,150100,36900340,7220,7220,7220,7220,1
20240306,150000,36893120,7230,7230,7230,7220,31
20240306,145900,36669000,7230,7230,7230,7230,10
20240306,145800,36596700,7220,7220,7220,7220,0
20240306,145700,36596700,7220,7220,7220,7220,0
20240306,145600,36596700,7220,7220,7220,7220,1
20240306,145500,36589480,7240,7240,7240,7240,0
20240306,145400,36589480,7240,7240,7240,7240,84
20240306,145300,35981320,7230,7230,7230,7230,20
20240306,145200,35836720,7240,7240,7240,7240,0
20240306,145100,35836720,7240,7240,7240,7240,477
20240306,145000,32383240,7240,7230,7240,7230,23
20240306,144900,32216820,7240,7240,7240,7240,0
20240306,144800,32216820,7240,7240,7240,7240,0
20240306,144700,32216820,7240,7220,7240,7220,300
20240306,144600,30045540,7210,7210,7210,7210,0
20240306,144500,30045540,7210,7210,7210,7210,0
20240306,144400,30045540,7210,7210,7210,7210,0
20240306,144300,30045540,7210,7210,7210,7210,0
20240306,144200,30045540,7210,7210,7210,7210,0
20240306,144100,30045540,7210,7210,7210,7210,0
20240306,144000,30045540,7210,7210,7210,7210,0
20240306,143900,30045540,7210,7210,7210,7210,0
20240306,143800,30045540,7210,7210,7210,7210,0
20240306,143700,30045540,7210,7210,7210,7210,0
20240306,143600,30045540,7210,7210,7210,7210,0
20240306,143500,30045540,7210,7210,7210,7210,0
20240306,143400,30045540,7210,7210,7210,7210,1
20240306,143300,30038330,7210,7220,7220,7210,41
20240306,143200,29742320,7220,7220,7220,7220,0
20240306,143100,29742320,7220,7220,7220,7220,0
20240306,143000,29742320,7220,7220,7220,7220,0
20240306,142900,29742320,7220,7220,7220,7220,0
20240306,142800,29742320,7220,7220,7220,7220,1
20240306,142700,29735100,7220,7220,7220,7220,0
20240306,142600,29735100,7220,7220,7220,7220,0
20240306,142500,29735100,7220,7220,7220,7220,0
20240306,142400,29735100,7220,7220,7220,7220,0
20240306,142300,29735100,7220,7220,7220,7220,0
20240306,142200,29735100,7220,7220,7220,7220,2
20240306,142100,29720660,7220,7220,7220,7220,0
20240306,142000,29720660,7220,7220,7220,7220,0
20240306,141900,29720660,7220,7220,7220,7220,0
20240306,141800,29720660,7220,7220,7220,7220,0
20240306,141700,29720660,7220,7220,7220,7220,0
20240306,141600,29720660,7220,7220,7220,7220,0
20240306,141500,29720660,7220,7220,7220,7220,0
20240306,141400,29720660,7220,7220,7220,7220,20
20240306,141300,29576260,7220,7220,7220,7220,0
20240306,141200,29576260,7220,7220,7220,7220,0
20240306,141100,29576260,7220,7220,7220,7220,0
20240306,141000,29576260,7220,7220,7220,7220,0
20240306,140900,29576260,7220,7220,7220,7220,1
20240306,140800,29569040,7220,7220,7220,7220,8
20240306,140700,29511280,7210,7210,7210,7210,0
20240306,140600,29511280,7210,7210,7210,7210,0
20240306,140500,29511280,7210,7210,7210,7210,0
20240306,140400,29511280,7210,7210,7210,7210,0
20240306,140300,29511280,7210,7210,7210,7210,1
20240306,140200,29504070,7220,7210,7220,7210,2
20240306,140100,29489640,7210,7220,7220,7210,51
20240306,140000,29121430,7210,7210,7210,7210,0
20240306,135900,29121430,7210,7210,7210,7210,0
20240306,135800,29121430,7210,7210,7210,7210,0
20240306,135700,29121430,7210,7210,7210,7210,0
20240306,135600,29121430,7210,7210,7210,7210,0
20240306,135500,29121430,7210,7210,7210,7210,0
20240306,135400,29121430,7210,7210,7210,7210,5
20240306,135300,29085380,7210,7210,7210,7210,0
20240306,135200,29085380,7210,7210,7210,7210,0
20240306,135100,29085380,7210,7210,7210,7210,0
20240306,135000,29085380,7210,7210,7210,7210,0
20240306,134900,29085380,7210,7210,7210,7210,0
20240306,134800,29085380,7210,7210,7210,7210,0
20240306,134700,29085380,7210,7210,7210,7210,0
20240306,134600,29085380,7210,7210,7210,7210,0
20240306,134500,29085380,7210,7210,7210,7210,0
20240306,134400,29085380,7210,7210,7210,7210,0
20240306,134300,29085380,7210,7210,7210,7210,0
20240306,134200,29085380,7210,7210,7210,7210,0
20240306,134100,29085380,7210,7210,7210,7210,0
20240306,134000,29085380,7210,7210,7210,7210,0
20240306,133900,29085380,7210,7210,7210,7210,0
20240306,133800,29085380,7210,7210,7210,7210,0
20240306,133700,29085380,7210,7210,7210,7210,1
20240306,133600,29078170,7210,7210,7210,7210,1
20240306,133500,29070960,7210,7210,7210,7210,30
20240306,133400,28854660,7220,7220,7220,7220,2
20240306,133300,28840220,7220,7220,7220,7220,0
20240306,133200,28840220,7220,7220,7220,7220,1
20240306,133100,28833000,7220,7220,7220,7220,0
20240306,133000,28833000,7220,7220,7220,7220,1
20240306,132900,28825780,7220,7220,7220,7220,0
20240306,132800,28825780,7220,7220,7220,7220,0
20240306,132700,28825780,7220,7220,7220,7220,0
20240306,132600,28825780,7220,7220,7220,7220,0
20240306,132500,28825780,7220,7220,7220,7220,0
20240306,132400,28825780,7220,7220,7220,7220,0
20240306,132300,28825780,7220,7220,7220,7220,0
20240306,132200,28825780,7220,7220,7220,7220,2
20240306,132100,28811340,7220,7220,7220,7220,0
20240306,132000,28811340,7220,7220,7220,7220,0
20240306,131900,28811340,7220,7220,7220,7220,3
20240306,131800,28789680,7220,7220,7220,7220,0
20240306,131700,28789680,7220,7220,7220,7220,0
20240306,131600,28789680,7220,7220,7220,7220,1
20240306,131500,28782460,7210,7210,7210,7210,0
20240306,131400,28782460,7210,7210,7210,7210,0
20240306,131300,28782460,7210,7210,7210,7210,0
20240306,131200,28782460,7210,7210,7210,7210,0
20240306,131100,28782460,7210,7210,7210,7210,0
20240306,131000,28782460,7210,7210,7210,7210,1
20240306,130900,28775250,7230,7230,7230,7230,0
20240306,130800,28775250,7230,7230,7230,7230,0
20240306,130700,28775250,7230,7230,7230,7230,0
20240306,130600,28775250,7230,7230,7230,7230,0
20240306,130500,28775250,7230,7230,7230,7230,93
20240306,130400,28102860,7230,7220,7230,7220,40
20240306,130300,27813900,7200,7200,7200,7200,0
20240306,130200,27813900,7200,7200,7200,7200,0
20240306,130100,27813900,7200,7200,7200,7200,0
20240306,130000,27813900,7200,7200,7200,7200,0
20240306,125900,27813900,7200,7200,7200,7200,0
20240306,125800,27813900,7200,7210,7210,7200,5
20240306,125700,27777880,7210,7210,7210,7210,0
20240306,125600,27777880,7210,7210,7210,7210,0
20240306,125500,27777880,7210,7210,7210,7210,0
20240306,125400,27777880,7210,7210,7210,7210,0
20240306,125300,27777880,7210,7210,7210,7210,0
20240306,125200,27777880,7210,7210,7210,7210,0
20240306,125100,27777880,7210,7210,7210,7210,0
20240306,125000,27777880,7210,7210,7210,7210,0
20240306,124900,27777880,7210,7210,7210,7210,0
20240306,124800,27777880,7210,7210,7210,7210,12
20240306,124700,27691360,7210,7200,7210,7200,32
20240306,124600,27460940,7220,7220,7220,7220,0
20240306,124500,27460940,7220,7220,7220,7220,0
20240306,124400,27460940,7220,7220,7220,7220,1
20240306,124300,27453720,7220,7220,7220,7220,2
20240306,124200,27439280,7220,7220,7220,7220,1
20240306,124100,27432060,7220,7220,7220,7220,0
20240306,124000,27432060,7220,7220,7220,7220,0
20240306,123900,27432060,7220,7220,7220,7220,0
20240306,123800,27432060,7220,7220,7220,7220,0
20240306,123700,27432060,7220,7220,7220,7220,1
20240306,123600,27424840,7220,7220,7220,7220,0
20240306,123500,27424840,7220,7220,7220,7220,0
20240306,123400,27424840,7220,7220,7220,7220,0
20240306,123300,27424840,7220,7220,7220,7220,0
20240306,123200,27424840,7220,7220,7220,7220,0
20240306,123100,27424840,7220,7220,7220,7220,40
20240306,123000,27136040,7200,7200,7200,7200,0
20240306,122900,27136040,7200,7210,7210,7200,19
20240306,122800,26999230,7240,7240,7240,7240,0
20240306,122700,26999230,7240,7240,7240,7240,0
20240306,122600,26999230,7240,7240,7240,7240,0
20240306,122500,26999230,7240,7240,7240,7240,0
20240306,122400,26999230,7240,7240,7240,7240,0
20240306,122300,26999230,7240,7240,7240,7240,0
20240306,122200,26999230,7240,7240,7240,7240,0
20240306,122100,26999230,7240,7240,7240,7240,0
20240306,122000,26999230,7240,7240,7240,7240,0
20240306,121900,26999230,7240,7240,7240,7240,0
20240306,121800,26999230,7240,7240,7240,7240,0
20240306,121700,26999230,7240,7240,7240,7240,0
20240306,121600,26999230,7240,7240,7240,7240,0
20240306,121500,26999230,7240,7240,7240,7240,0
20240306,121400,26999230,7240,7240,7240,7240,0
20240306,121300,26999230,7240,7240,7240,7240,0
20240306,121200,26999230,7240,7240,7240,7240,0
20240306,121100,26999230,7240,7240,7240,7240,20
20240306,121000,26854430,7240,7240,7240,7240,0
20240306,120900,26854430,7240,7240,7240,7240,13
20240306,120800,26760310,7150,7150,7150,7150,0
20240306,120700,26760310,7150,7240,7240,7150,541
20240306,120600,22874990,7250,7250,7250,7250,0
20240306,120500,22874990,7250,7250,7250,7250,8
20240306,120400,22816990,7240,7240,7240,7240,0
20240306,120300,22816990,7240,7240,7240,7240,0
20240306,120200,22816990,7240,7240,7240,7240,0
20240306,120100,22816990,7240,7240,7240,7240,1
20240306,120000,22809750,7240,7240,7240,7240,0
20240306,115900,22809750,7240,7240,7240,7240,0
20240306,115800,22809750,7240,7240,7240,7240,0
20240306,115700,22809750,7240,7240,7240,7240,1
20240306,115600,22802510,7250,7250,7250,7250,0
20240306,115500,22802510,7250,7250,7250,7250,20
20240306,115400,22657510,7250,7250,7250,7250,0
20240306,115300,22657510,7250,7250,7250,7250,20
20240306,115200,22512510,7250,7250,7250,7250,68
20240306,115100,22019510,7250,7250,7250,7250,0
20240306,115000,22019510,7250,7250,7250,7250,0
20240306,114900,22019510,7250,7250,7250,7250,0
20240306,114800,22019510,7250,7250,7250,7250,0
20240306,114700,22019510,7250,7250,7250,7250,1
20240306,114600,22012260,7250,7250,7250,7250,0
20240306,114500,22012260,7250,7250,7250,7250,0
20240306,114400,22012260,7250,7250,7250,7250,0
20240306,114300,22012260,7250,7250,7250,7250,0
20240306,114200,22012260,7250,7250,7250,7250,0
20240306,114100,22012260,7250,7250,7250,7250,2
20240306,114000,21997760,7180,7180,7180,7180,0
20240306,113900,21997760,7180,7180,7180,7180,3
20240306,113800,21976220,7230,7230,7230,7230,0
20240306,113700,21976220,7230,7230,7230,7230,0
20240306,113600,21976220,7230,7190,7230,7180,1298
20240306,113500,12655160,7200,7250,7250,7200,420
20240306,113400,9625380,7260,7260,7260,7260,0
20240306,113300,9625380,7260,7260,7260,7260,3
20240306,113200,9603600,7260,7260,7260,7260,0
20240306,113100,9603600,7260,7260,7260,7260,0
20240306,113000,9603600,7260,7260,7260,7260,0
20240306,112900,9603600,7260,7260,7260,7260,0
20240306,112800,9603600,7260,7260,7260,7260,0
20240306,112700,9603600,7260,7260,7260,7260,0
20240306,112600,9603600,7260,7260,7260,7260,0
20240306,112500,9603600,7260,7260,7260,7260,0
20240306,112400,9603600,7260,7280,7280,7260,20
20240306,112300,9458380,7270,7270,7270,7270,27
20240306,112200,9262090,7270,7270,7270,7270,0
20240306,112100,9262090,7270,7270,7270,7270,0
20240306,112000,9262090,7270,7270,7270,7270,1
20240306,111900,9254820,7270,7270,7270,7270,0
20240306,111800,9254820,7270,7270,7270,7270,1
20240306,111700,9247550,7260,7260,7260,7260,1
20240306,111600,9240290,7260,7260,7260,7260,1
20240306,111500,9233030,7260,7270,7270,7260,34
20240306,111400,8985860,7280,7280,7280,7280,0
20240306,111300,8985860,7280,7280,7280,7280,1
20240306,111200,8978580,7270,7270,7270,7270,7
20240306,111100,8927690,7270,7270,7270,7270,0
20240306,111000,8927690,7270,7260,7270,7260,8
20240306,110900,8869590,7270,7260,7270,7260,8
20240306,110800,8811500,7260,7260,7260,7260,157
20240306,110700,7671680,7260,7270,7270,7260,31
20240306,110600,7446320,7270,7270,7270,7270,0
20240306,110500,7446320,7270,7270,7270,7270,0
20240306,110400,7446320,7270,7270,7270,7270,0
20240306,110300,7446320,7270,7270,7270,7270,0
20240306,110200,7446320,7270,7270,7270,7270,0
20240306,110100,7446320,7270,7270,7270,7270,0
20240306,110000,7446320,7270,7270,7270,7270,1
20240306,105900,7439050,7270,7270,7270,7270,0
20240306,105800,7439050,7270,7270,7270,7270,0
20240306,105700,7439050,7270,7270,7270,7270,0
20240306,105600,7439050,7270,7270,7270,7270,3
20240306,105500,7417240,7270,7270,7270,7270,0
20240306,105400,7417240,7270,7270,7270,7270,0
20240306,105300,7417240,7270,7270,7270,7270,0
20240306,105200,7417240,7270,7270,7270,7270,0
20240306,105100,7417240,7270,7270,7270,7270,0
20240306,105000,7417240,7270,7270,7270,7270,0
20240306,104900,7417240,7270,7270,7270,7270,0
20240306,104800,7417240,7270,7270,7270,7270,0
20240306,104700,7417240,7270,7270,7270,7270,0
20240306,104600,7417240,7270,7270,7270,7270,0
20240306,104500,7417240,7270,7270,7270,7270,0
20240306,104400,7417240,7270,7270,7270,7270,1
20240306,104300,7409970,7270,7270,7270,7270,0
20240306,104200,7409970,7270,7270,7270,7270,0
20240306,104100,7409970,7270,7270,7270,7270,0
20240306,104000,7409970,7270,7270,7270,7270,0
20240306,103900,7409970,7270,7270,7270,7270,0
20240306,103800,7409970,7270,7270,7270,7270,0
20240306,103700,7409970,7270,7270,7270,7270,0
20240306,103600,7409970,7270,7260,7270,7260,2
20240306,103500,7395440,7250,7250,7250,7250,0
20240306,103400,7395440,7250,7250,7250,7250,0
20240306,103300,7395440,7250,7250,7250,7250,0
20240306,103200,7395440,7250,7250,7250,7250,0
20240306,103100,7395440,7250,7250,7250,7250,0
20240306,103000,7395440,7250,7250,7250,7250,0
20240306,102900,7395440,7250,7250,7250,7250,0
20240306,102800,7395440,7250,7250,7250,7250,0
20240306,102700,7395440,7250,7250,7250,7250,0
20240306,102600,7395440,7250,7250,7250,7250,0
20240306,102500,7395440,7250,7250,7250,7250,1
20240306,102400,7388190,7250,7250,7250,7250,0
20240306,102300,7388190,7250,7250,7250,7250,0
20240306,102200,7388190,7250,7250,7250,7250,0
20240306,102100,7388190,7250,7250,7250,7250,0
20240306,102000,7388190,7250,7250,7250,7250,0
20240306,101900,7388190,7250,7250,7250,7250,0
20240306,101800,7388190,7250,7250,7250,7250,0
20240306,101700,7388190,7250,7250,7250,7250,0
20240306,101600,7388190,7250,7250,7250,7250,0
20240306,101500,7388190,7250,7250,7250,7250,0
20240306,101400,7388190,7250,7250,7250,7250,0
20240306,101300,7388190,7250,7250,7250,7250,0
20240306,101200,7388190,7250,7250,7250,7250,0
20240306,101100,7388190,7250,7250,7250,7250,1
20240306,101000,7380940,7250,7250,7250,7250,1
20240306,100900,7373690,7270,7270,7270,7250,33
20240306,100800,7133810,7270,7270,7270,7270,0
20240306,100700,7133810,7270,7270,7270,7270,0
20240306,100600,7133810,7270,7270,7270,7270,0
20240306,100500,7133810,7270,7270,7270,7270,0
20240306,100400,7133810,7270,7270,7270,7270,1
20240306,100300,7126540,7270,7270,7270,7270,0
20240306,100200,7126540,7270,7270,7270,7270,0
20240306,100100,7126540,7270,7270,7270,7270,0
20240306,100000,7126540,7270,7270,7270,7270,0
20240306,095900,7126540,7270,7270,7270,7270,0
20240306,095800,7126540,7270,7270,7270,7270,4
20240306,095700,7097460,7250,7250,7250,7250,0
20240306,095600,7097460,7250,7250,7250,7250,1
20240306,095500,7090210,7250,7250,7250,7250,0
20240306,095400,7090210,7250,7250,7250,7250,1
20240306,095300,7082960,7250,7250,7250,7250,4
20240306,095200,7053960,7260,7250,7260,7250,34
20240306,095100,6807230,7210,7210,7210,7210,86
20240306,095000,6187170,7210,7210,7210,7210,0
20240306,094900,6187170,7210,7210,7210,7210,0
20240306,094800,6187170,7210,7210,7210,7210,0
20240306,094700,6187170,7210,7230,7230,7210,297
20240306,094600,4043390,7230,7270,7270,7230,190
20240306,094500,2665160,7270,7270,7270,7270,1
20240306,094400,2657890,7270,7270,7270,7270,1
20240306,094300,2650620,7270,7280,7280,7270,33
20240306,094200,2410390,7290,7290,7290,7290,0
20240306,094100,2410390,7290,7290,7290,7290,10
20240306,094000,2337490,7290,7290,7290,7290,2
20240306,093900,2322910,7290,7290,7290,7290,0
20240306,093800,2322910,7290,7290,7290,7290,0
20240306,093700,2322910,7290,7290,7290,7290,0
20240306,093600,2322910,7290,7290,7290,7290,10
20240306,093500,2250010,7290,7290,7290,7290,0
20240306,093400,2250010,7290,7290,7290,7290,0
20240306,093300,2250010,7290,7290,7290,7290,0
20240306,093200,2250010,7290,7290,7290,7290,0
20240306,093100,2250010,7290,7290,7290,7290,1
20240306,093000,2242720,7280,7280,7280,7280,0
20240306,092900,2242720,7280,7280,7280,7280,19
20240306,092800,2104400,7280,7280,7280,7280,1
20240306,092700,2097120,7280,7280,7280,7280,10
20240306,092600,2024320,7280,7280,7280,7280,0
20240306,092500,2024320,7280,7280,7280,7280,0
20240306,092400,2024320,7280,7280,7280,7280,0
20240306,092300,2024320,7280,7280,7280,7280,0
20240306,092200,2024320,7280,7280,7280,7280,1
20240306,092100,2017040,7280,7280,7280,7280,1
20240306,092000,2009760,7230,7230,7230,7230,0
20240306,091900,2009760,7230,7230,7230,7230,0
20240306,091800,2009760,7230,7230,7230,7230,0
20240306,091700,2009760,7230,7230,7230,7230,0
20240306,091600,2009760,7230,7230,7230,7230,1
20240306,091500,2002530,7280,7280,7280,7280,0
20240306,091400,2002530,7280,7280,7280,7280,0
20240306,091300,2002530,7280,7280,7280,7280,2
20240306,091200,1987970,7300,7300,7300,7300,0
20240306,091100,1987970,7300,7300,7300,7300,0
20240306,091000,1987970,7300,7290,7300,7290,10
20240306,090900,1915060,7300,7290,7300,7290,2
20240306,090800,1900470,7230,7230,7230,7230,42
20240306,090700,1596810,7300,7300,7300,7300,0
20240306,090600,1596810,7300,7300,7300,7300,0
20240306,090500,1596810,7300,7300,7300,7300,10
20240306,090400,1523810,7290,7290,7290,7290,0
20240306,090300,1523810,7290,7290,7290,7290,20
20240306,090200,1378010,7300,7300,7300,7300,0
20240306,090100,1378010,7300,7290,7300,7290,124
20240306,090000,473850,7290,7290,7290,7290,65