KissMeData/036670/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,191900,53952630,7730,7730,7730,7730,105
20240322,191800,53952630,7730,7730,7730,7730,0
20240322,191700,53952630,7730,7730,7730,7730,0
20240322,191600,53952630,7730,7730,7730,7730,0
20240322,191500,53952630,7730,7730,7730,7730,0
20240322,191400,53952630,7730,7730,7730,7730,0
20240322,191300,53952630,7730,7730,7730,7730,0
20240322,191200,53952630,7730,7730,7730,7730,0
20240322,191100,53952630,7730,7730,7730,7730,0
20240322,191000,53952630,7730,7730,7730,7730,0
20240322,190900,53952630,7730,7730,7730,7730,0
20240322,190800,53952630,7730,7730,7730,7730,0
20240322,190700,53952630,7730,7730,7730,7730,0
20240322,190600,53952630,7730,7730,7730,7730,0
20240322,190500,53952630,7730,7730,7730,7730,0
20240322,190400,53952630,7730,7730,7730,7730,0
20240322,190300,53952630,7730,7730,7730,7730,0
20240322,190200,53952630,7730,7730,7730,7730,0
20240322,190100,53952630,7730,7730,7730,7730,0
20240322,190000,53952630,7730,7730,7730,7730,0
20240322,185900,53952630,7730,7730,7730,7730,0
20240322,185800,53952630,7730,7730,7730,7730,0
20240322,185700,53952630,7730,7730,7730,7730,0
20240322,185600,53952630,7730,7730,7730,7730,0
20240322,185500,53952630,7730,7730,7730,7730,0
20240322,185400,53952630,7730,7730,7730,7730,0
20240322,185300,53952630,7730,7730,7730,7730,0
20240322,185200,53952630,7730,7730,7730,7730,0
20240322,185100,53952630,7730,7730,7730,7730,0
20240322,185000,53952630,7730,7730,7730,7730,0
20240322,184900,53952630,7730,7730,7730,7730,105
20240322,184800,53952630,7730,7730,7730,7730,0
20240322,184700,53952630,7730,7730,7730,7730,0
20240322,184600,53952630,7730,7730,7730,7730,0
20240322,184500,53952630,7730,7730,7730,7730,0
20240322,184400,53952630,7730,7730,7730,7730,0
20240322,184300,53952630,7730,7730,7730,7730,0
20240322,184200,53952630,7730,7730,7730,7730,0
20240322,184100,53952630,7730,7730,7730,7730,0
20240322,184000,53952630,7730,7730,7730,7730,0
20240322,183900,53952630,7730,7730,7730,7730,0
20240322,183800,53952630,7730,7730,7730,7730,0
20240322,183700,53952630,7730,7730,7730,7730,0
20240322,183600,53952630,7730,7730,7730,7730,0
20240322,183500,53952630,7730,7730,7730,7730,0
20240322,183400,53952630,7730,7730,7730,7730,0
20240322,183300,53952630,7730,7730,7730,7730,0
20240322,183200,53952630,7730,7730,7730,7730,0
20240322,183100,53952630,7730,7730,7730,7730,0
20240322,183000,53952630,7730,7730,7730,7730,0
20240322,182900,53952630,7730,7730,7730,7730,0
20240322,182800,53952630,7730,7730,7730,7730,0
20240322,182700,53952630,7730,7730,7730,7730,0
20240322,182600,53952630,7730,7730,7730,7730,0
20240322,182500,53952630,7730,7730,7730,7730,0
20240322,182400,53952630,7730,7730,7730,7730,0
20240322,182300,53952630,7730,7730,7730,7730,0
20240322,182200,53952630,7730,7730,7730,7730,0
20240322,182100,53952630,7730,7730,7730,7730,0
20240322,182000,53952630,7730,7730,7730,7730,0
20240322,181900,53952630,7730,7730,7730,7730,105
20240322,181800,53952630,7730,7730,7730,7730,0
20240322,181700,53952630,7730,7730,7730,7730,0
20240322,181600,53952630,7730,7730,7730,7730,0
20240322,181500,53952630,7730,7730,7730,7730,0
20240322,181400,53952630,7730,7730,7730,7730,0
20240322,181300,53952630,7730,7730,7730,7730,0
20240322,181200,53952630,7730,7730,7730,7730,0
20240322,181100,53952630,7730,7730,7730,7730,0
20240322,181000,53952630,7730,7730,7730,7730,0
20240322,180900,53952630,7730,7730,7730,7730,0
20240322,180800,53952630,7730,7730,7730,7730,0
20240322,180700,53952630,7730,7730,7730,7730,0
20240322,180600,53952630,7730,7730,7730,7730,0
20240322,180500,53952630,7730,7730,7730,7730,0
20240322,180400,53952630,7730,7730,7730,7730,0
20240322,180300,53952630,7730,7730,7730,7730,0
20240322,180200,53952630,7730,7730,7730,7730,0
20240322,180100,53952630,7730,7730,7730,7730,0
20240322,180000,53952630,7730,7730,7730,7730,0
20240322,175900,53952630,7730,7730,7730,7730,0
20240322,175800,53952630,7730,7730,7730,7730,0
20240322,175700,53952630,7730,7730,7730,7730,0
20240322,175600,53952630,7730,7730,7730,7730,0
20240322,175500,53952630,7730,7730,7730,7730,0
20240322,175400,53952630,7730,7730,7730,7730,0
20240322,175300,53952630,7730,7730,7730,7730,0
20240322,175200,53952630,7730,7730,7730,7730,0
20240322,175100,53952630,7730,7730,7730,7730,0
20240322,175000,53952630,7730,7730,7730,7730,0
20240322,174900,53952630,7730,7730,7730,7730,105
20240322,174800,53952630,7730,7730,7730,7730,0
20240322,174700,53952630,7730,7730,7730,7730,0
20240322,174600,53952630,7730,7730,7730,7730,0
20240322,174500,53952630,7730,7730,7730,7730,0
20240322,174400,53952630,7730,7730,7730,7730,0
20240322,174300,53952630,7730,7730,7730,7730,0
20240322,174200,53952630,7730,7730,7730,7730,0
20240322,174100,53952630,7730,7730,7730,7730,0
20240322,174000,53952630,7730,7730,7730,7730,0
20240322,173900,53952630,7730,7730,7730,7730,0
20240322,173800,53952630,7730,7730,7730,7730,0
20240322,173700,53952630,7730,7730,7730,7730,0
20240322,173600,53952630,7730,7730,7730,7730,0
20240322,173500,53952630,7730,7730,7730,7730,0
20240322,173400,53952630,7730,7730,7730,7730,0
20240322,173300,53952630,7730,7730,7730,7730,0
20240322,173200,53952630,7730,7730,7730,7730,0
20240322,173100,53952630,7730,7730,7730,7730,0
20240322,173000,53952630,7730,7730,7730,7730,0
20240322,172900,53952630,7730,7730,7730,7730,0
20240322,172800,53952630,7730,7730,7730,7730,0
20240322,172700,53952630,7730,7730,7730,7730,0
20240322,172600,53952630,7730,7730,7730,7730,0
20240322,172500,53952630,7730,7730,7730,7730,0
20240322,172400,53952630,7730,7730,7730,7730,0
20240322,172300,53952630,7730,7730,7730,7730,0
20240322,172200,53952630,7730,7730,7730,7730,0
20240322,172100,53952630,7730,7730,7730,7730,0
20240322,172000,53952630,7730,7730,7730,7730,0
20240322,171900,53952630,7730,7730,7730,7730,105
20240322,171800,53952630,7730,7730,7730,7730,0
20240322,171700,53952630,7730,7730,7730,7730,0
20240322,171600,53952630,7730,7730,7730,7730,0
20240322,171500,53952630,7730,7730,7730,7730,0
20240322,171400,53952630,7730,7730,7730,7730,0
20240322,171300,53952630,7730,7730,7730,7730,0
20240322,171200,53952630,7730,7730,7730,7730,0
20240322,171100,53952630,7730,7730,7730,7730,0
20240322,171000,53952630,7730,7730,7730,7730,0
20240322,170900,53952630,7730,7730,7730,7730,0
20240322,170800,53952630,7730,7730,7730,7730,0
20240322,170700,53952630,7730,7730,7730,7730,0
20240322,170600,53952630,7730,7730,7730,7730,0
20240322,170500,53952630,7730,7730,7730,7730,0
20240322,170400,53952630,7730,7730,7730,7730,0
20240322,170300,53952630,7730,7730,7730,7730,0
20240322,170200,53952630,7730,7730,7730,7730,0
20240322,170100,53952630,7730,7730,7730,7730,0
20240322,170000,53952630,7730,7730,7730,7730,0
20240322,165900,53952630,7730,7730,7730,7730,0
20240322,165800,53952630,7730,7730,7730,7730,0
20240322,165700,53952630,7730,7730,7730,7730,0
20240322,165600,53952630,7730,7730,7730,7730,0
20240322,165500,53952630,7730,7730,7730,7730,0
20240322,165400,53952630,7730,7730,7730,7730,0
20240322,165300,53952630,7730,7730,7730,7730,0
20240322,165200,53952630,7730,7730,7730,7730,0
20240322,165100,53952630,7730,7730,7730,7730,0
20240322,165000,53952630,7730,7730,7730,7730,0
20240322,164900,53952630,7730,7730,7730,7730,105
20240322,164800,53952630,7730,7730,7730,7730,0
20240322,164700,53952630,7730,7730,7730,7730,0
20240322,164600,53952630,7730,7730,7730,7730,0
20240322,164500,53952630,7730,7730,7730,7730,0
20240322,164400,53952630,7730,7730,7730,7730,0
20240322,164300,53952630,7730,7730,7730,7730,0
20240322,164200,53952630,7730,7730,7730,7730,0
20240322,164100,53952630,7730,7730,7730,7730,0
20240322,164000,53952630,7730,7730,7730,7730,0
20240322,163900,53952630,7730,7730,7730,7730,0
20240322,163800,53952630,7730,7730,7730,7730,0
20240322,163700,53952630,7730,7730,7730,7730,0
20240322,163600,53952630,7730,7730,7730,7730,0
20240322,163500,53952630,7730,7730,7730,7730,0
20240322,163400,53952630,7730,7730,7730,7730,0
20240322,163300,53952630,7730,7730,7730,7730,0
20240322,163200,53952630,7730,7730,7730,7730,0
20240322,163100,53952630,7730,7730,7730,7730,0
20240322,163000,53952630,7730,7730,7730,7730,0
20240322,162900,53952630,7730,7730,7730,7730,0
20240322,162800,53952630,7730,7730,7730,7730,0
20240322,162700,53952630,7730,7730,7730,7730,0
20240322,162600,53952630,7730,7730,7730,7730,0
20240322,162500,53952630,7730,7730,7730,7730,0
20240322,162400,53952630,7730,7730,7730,7730,0
20240322,162300,53952630,7730,7730,7730,7730,0
20240322,162200,53952630,7730,7730,7730,7730,0
20240322,162100,53952630,7730,7730,7730,7730,0
20240322,162000,53952630,7730,7730,7730,7730,0
20240322,161900,53952630,7730,7730,7730,7730,105
20240322,161800,53952630,7730,7730,7730,7730,0
20240322,161700,53952630,7730,7730,7730,7730,0
20240322,161600,53952630,7730,7730,7730,7730,0
20240322,161500,53952630,7730,7730,7730,7730,0
20240322,161400,53952630,7730,7730,7730,7730,0
20240322,161300,53952630,7730,7730,7730,7730,0
20240322,161200,53952630,7730,7730,7730,7730,0
20240322,161100,53952630,7730,7730,7730,7730,0
20240322,161000,53952630,7730,7730,7730,7730,0
20240322,160900,53952630,7730,7730,7730,7730,0
20240322,160800,53952630,7730,7730,7730,7730,0
20240322,160700,53952630,7730,7730,7730,7730,0
20240322,160600,53952630,7730,7730,7730,7730,0
20240322,160500,53952630,7730,7730,7730,7730,0
20240322,160400,53952630,7730,7730,7730,7730,0
20240322,160300,53952630,7730,7730,7730,7730,0
20240322,160200,53952630,7730,7730,7730,7730,0
20240322,160100,53952630,7730,7730,7730,7730,0
20240322,160000,53952630,7730,7730,7730,7730,0
20240322,155900,53952630,7730,7730,7730,7730,0
20240322,155800,53952630,7730,7730,7730,7730,0
20240322,155700,53952630,7730,7730,7730,7730,0
20240322,155600,53952630,7730,7730,7730,7730,0
20240322,155500,53952630,7730,7730,7730,7730,0
20240322,155400,53952630,7730,7730,7730,7730,0
20240322,155300,53952630,7730,7730,7730,7730,0
20240322,155200,53952630,7730,7730,7730,7730,0
20240322,155100,53952630,7730,7730,7730,7730,0
20240322,155000,53952630,7730,7730,7730,7730,0
20240322,154900,53952630,7730,7730,7730,7730,105
20240322,154800,53952630,7730,7730,7730,7730,0
20240322,154700,53952630,7730,7730,7730,7730,0
20240322,154600,53952630,7730,7730,7730,7730,0
20240322,154500,53952630,7730,7730,7730,7730,0
20240322,154400,53952630,7730,7730,7730,7730,0
20240322,154300,53952630,7730,7730,7730,7730,0
20240322,154200,53952630,7730,7730,7730,7730,0
20240322,154100,53952630,7730,7730,7730,7730,0
20240322,154000,53952630,7730,7730,7730,7730,0
20240322,153900,53952630,7730,7730,7730,7730,0
20240322,153800,53952630,7730,7730,7730,7730,0
20240322,153700,53952630,7730,7730,7730,7730,0
20240322,153600,53952630,7730,7730,7730,7730,0
20240322,153500,53952630,7730,7730,7730,7730,0
20240322,153400,53952630,7730,7730,7730,7730,0
20240322,153300,53952630,7730,7730,7730,7730,0
20240322,153200,53952630,7730,7730,7730,7730,0
20240322,153100,53952630,7730,7730,7730,7730,0
20240322,153000,53952630,7730,7730,7730,7730,105
20240322,152900,53140980,7690,7690,7690,7690,0
20240322,152800,53140980,7690,7690,7690,7690,0
20240322,152700,53140980,7690,7690,7690,7690,0
20240322,152600,53140980,7690,7690,7690,7690,0
20240322,152500,53140980,7690,7690,7690,7690,0
20240322,152400,53140980,7690,7690,7690,7690,0
20240322,152300,53140980,7690,7690,7690,7690,0
20240322,152200,53140980,7690,7690,7690,7690,0
20240322,152100,53140980,7690,7690,7690,7690,0
20240322,152000,53140980,7690,7690,7690,7690,0
20240322,151900,53140980,7690,7690,7690,7690,20
20240322,151800,52987180,7660,7660,7660,7660,0
20240322,151700,52987180,7660,7660,7660,7660,0
20240322,151600,52987180,7660,7660,7660,7660,0
20240322,151500,52987180,7660,7660,7660,7660,0
20240322,151400,52987180,7660,7660,7660,7660,0
20240322,151300,52987180,7660,7660,7660,7660,0
20240322,151200,52987180,7660,7660,7660,7660,0
20240322,151100,52987180,7660,7690,7690,7660,51
20240322,151000,52595020,7660,7660,7660,7660,0
20240322,150900,52595020,7660,7660,7660,7660,0
20240322,150800,52595020,7660,7660,7660,7660,0
20240322,150700,52595020,7660,7660,7660,7660,1
20240322,150600,52587360,7690,7690,7690,7690,10
20240322,150500,52510460,7690,7690,7690,7690,0
20240322,150400,52510460,7690,7690,7690,7690,0
20240322,150300,52510460,7690,7690,7690,7690,101
20240322,150200,51733770,7690,7690,7690,7690,150
20240322,150100,50580270,7690,7690,7690,7690,35
20240322,150000,50311120,7700,7700,7700,7700,1
20240322,145900,50303420,7690,7690,7690,7690,1
20240322,145800,50295730,7690,7690,7690,7690,0
20240322,145700,50295730,7690,7690,7690,7690,35
20240322,145600,50026580,7700,7700,7700,7700,0
20240322,145500,50026580,7700,7700,7700,7700,0
20240322,145400,50026580,7700,7700,7700,7700,0
20240322,145300,50026580,7700,7700,7700,7700,0
20240322,145200,50026580,7700,7700,7700,7700,0
20240322,145100,50026580,7700,7700,7700,7700,0
20240322,145000,50026580,7700,7700,7700,7700,0
20240322,144900,50026580,7700,7700,7700,7700,10
20240322,144800,49949580,7700,7700,7700,7700,0
20240322,144700,49949580,7700,7700,7700,7700,0
20240322,144600,49949580,7700,7700,7700,7700,0
20240322,144500,49949580,7700,7700,7700,7700,0
20240322,144400,49949580,7700,7700,7700,7700,0
20240322,144300,49949580,7700,7700,7700,7700,50
20240322,144200,49564580,7690,7690,7690,7690,0
20240322,144100,49564580,7690,7690,7690,7690,0
20240322,144000,49564580,7690,7690,7690,7690,0
20240322,143900,49564580,7690,7690,7690,7690,0
20240322,143800,49564580,7690,7690,7690,7690,0
20240322,143700,49564580,7690,7690,7690,7690,0
20240322,143600,49564580,7690,7690,7690,7690,0
20240322,143500,49564580,7690,7670,7690,7670,89
20240322,143400,48881930,7700,7700,7700,7700,0
20240322,143300,48881930,7700,7700,7700,7700,0
20240322,143200,48881930,7700,7700,7700,7700,0
20240322,143100,48881930,7700,7700,7700,7700,50
20240322,143000,48496930,7670,7670,7670,7670,0
20240322,142900,48496930,7670,7670,7670,7670,0
20240322,142800,48496930,7670,7670,7670,7670,0
20240322,142700,48496930,7670,7670,7670,7670,0
20240322,142600,48496930,7670,7670,7670,7670,0
20240322,142500,48496930,7670,7670,7670,7670,7
20240322,142400,48443240,7700,7700,7700,7700,0
20240322,142300,48443240,7700,7700,7700,7700,0
20240322,142200,48443240,7700,7700,7700,7700,50
20240322,142100,48058240,7700,7700,7700,7700,0
20240322,142000,48058240,7700,7700,7700,7700,0
20240322,141900,48058240,7700,7700,7700,7700,0
20240322,141800,48058240,7700,7700,7700,7700,32
20240322,141700,47811840,7670,7670,7670,7670,0
20240322,141600,47811840,7670,7670,7670,7670,0
20240322,141500,47811840,7670,7700,7700,7670,701
20240322,141400,42434760,7680,7680,7680,7680,70
20240322,141300,41897160,7700,7700,7700,7700,0
20240322,141200,41897160,7700,7700,7700,7700,0
20240322,141100,41897160,7700,7700,7700,7700,0
20240322,141000,41897160,7700,7700,7700,7700,0
20240322,140900,41897160,7700,7700,7700,7700,0
20240322,140800,41897160,7700,7700,7700,7700,0
20240322,140700,41897160,7700,7700,7700,7700,0
20240322,140600,41897160,7700,7700,7700,7700,0
20240322,140500,41897160,7700,7700,7700,7700,0
20240322,140400,41897160,7700,7700,7700,7700,0
20240322,140300,41897160,7700,7700,7700,7700,0
20240322,140200,41897160,7700,7700,7700,7700,0
20240322,140100,41897160,7700,7700,7700,7700,0
20240322,140000,41897160,7700,7700,7700,7700,0
20240322,135900,41897160,7700,7700,7700,7700,100
20240322,135800,41127160,7700,7700,7700,7700,0
20240322,135700,41127160,7700,7700,7700,7700,0
20240322,135600,41127160,7700,7700,7700,7700,0
20240322,135500,41127160,7700,7700,7700,7700,0
20240322,135400,41127160,7700,7700,7700,7700,0
20240322,135300,41127160,7700,7700,7700,7700,0
20240322,135200,41127160,7700,7700,7700,7700,0
20240322,135100,41127160,7700,7700,7700,7700,0
20240322,135000,41127160,7700,7700,7700,7700,0
20240322,134900,41127160,7700,7700,7700,7700,0
20240322,134800,41127160,7700,7700,7700,7700,0
20240322,134700,41127160,7700,7700,7700,7700,0
20240322,134600,41127160,7700,7700,7700,7700,0
20240322,134500,41127160,7700,7700,7700,7700,0
20240322,134400,41127160,7700,7700,7700,7700,0
20240322,134300,41127160,7700,7700,7700,7700,0
20240322,134200,41127160,7700,7700,7700,7700,0
20240322,134100,41127160,7700,7700,7700,7700,0
20240322,134000,41127160,7700,7700,7700,7700,0
20240322,133900,41127160,7700,7700,7700,7700,0
20240322,133800,41127160,7700,7700,7700,7700,0
20240322,133700,41127160,7700,7700,7700,7700,0
20240322,133600,41127160,7700,7700,7700,7700,0
20240322,133500,41127160,7700,7700,7700,7700,0
20240322,133400,41127160,7700,7700,7700,7700,0
20240322,133300,41127160,7700,7700,7700,7700,0
20240322,133200,41127160,7700,7700,7700,7700,0
20240322,133100,41127160,7700,7700,7700,7700,0
20240322,133000,41127160,7700,7700,7700,7700,0
20240322,132900,41127160,7700,7690,7700,7690,2
20240322,132800,41111770,7690,7690,7690,7690,2
20240322,132700,41096390,7680,7680,7680,7680,24
20240322,132600,40912070,7680,7680,7680,7680,0
20240322,132500,40912070,7680,7680,7680,7680,5
20240322,132400,40873670,7680,7680,7680,7680,0
20240322,132300,40873670,7680,7680,7680,7680,0
20240322,132200,40873670,7680,7680,7680,7680,0
20240322,132100,40873670,7680,7680,7680,7680,0
20240322,132000,40873670,7680,7680,7680,7680,0
20240322,131900,40873670,7680,7680,7680,7680,0
20240322,131800,40873670,7680,7680,7680,7680,0
20240322,131700,40873670,7680,7680,7680,7680,0
20240322,131600,40873670,7680,7680,7680,7680,0
20240322,131500,40873670,7680,7680,7680,7680,0
20240322,131400,40873670,7680,7680,7680,7680,230
20240322,131300,39107270,7680,7680,7680,7680,0
20240322,131200,39107270,7680,7680,7680,7680,0
20240322,131100,39107270,7680,7680,7680,7680,0
20240322,131000,39107270,7680,7680,7680,7680,0
20240322,130900,39107270,7680,7680,7680,7680,1
20240322,130800,39099590,7670,7670,7670,7670,0
20240322,130700,39099590,7670,7670,7670,7670,0
20240322,130600,39099590,7670,7670,7670,7670,9
20240322,130500,39030560,7670,7670,7670,7670,0
20240322,130400,39030560,7670,7670,7670,7670,0
20240322,130300,39030560,7670,7670,7680,7670,122
20240322,130200,38094810,7680,7680,7680,7680,0
20240322,130100,38094810,7680,7680,7680,7680,0
20240322,130000,38094810,7680,7680,7680,7680,0
20240322,125900,38094810,7680,7680,7680,7680,0
20240322,125800,38094810,7680,7680,7680,7680,0
20240322,125700,38094810,7680,7680,7680,7680,2
20240322,125600,38079450,7670,7670,7670,7670,0
20240322,125500,38079450,7670,7670,7670,7670,0
20240322,125400,38079450,7670,7670,7670,7670,243
20240322,125300,36215640,7680,7680,7680,7680,0
20240322,125200,36215640,7680,7680,7680,7680,0
20240322,125100,36215640,7680,7680,7680,7680,0
20240322,125000,36215640,7680,7680,7680,7680,0
20240322,124900,36215640,7680,7680,7680,7680,0
20240322,124800,36215640,7680,7680,7680,7680,2
20240322,124700,36200280,7670,7670,7670,7670,63
20240322,124600,35717070,7680,7680,7680,7680,0
20240322,124500,35717070,7680,7680,7680,7680,1
20240322,124400,35709390,7680,7680,7680,7680,0
20240322,124300,35709390,7680,7680,7680,7680,0
20240322,124200,35709390,7680,7680,7680,7680,0
20240322,124100,35709390,7680,7680,7680,7680,0
20240322,124000,35709390,7680,7680,7680,7680,0
20240322,123900,35709390,7680,7680,7680,7680,0
20240322,123800,35709390,7680,7680,7680,7680,0
20240322,123700,35709390,7680,7680,7680,7680,0
20240322,123600,35709390,7680,7680,7680,7680,0
20240322,123500,35709390,7680,7680,7680,7680,2
20240322,123400,35694030,7670,7670,7670,7670,0
20240322,123300,35694030,7670,7670,7670,7670,0
20240322,123200,35694030,7670,7670,7670,7670,0
20240322,123100,35694030,7670,7670,7670,7670,44
20240322,123000,35356550,7670,7670,7670,7670,0
20240322,122900,35356550,7670,7670,7670,7670,0
20240322,122800,35356550,7670,7670,7670,7670,30
20240322,122700,35126450,7660,7660,7660,7660,0
20240322,122600,35126450,7660,7660,7660,7660,1
20240322,122500,35118790,7670,7670,7670,7670,30
20240322,122400,34888690,7670,7670,7670,7670,0
20240322,122300,34888690,7670,7670,7670,7670,0
20240322,122200,34888690,7670,7670,7670,7670,59
20240322,122100,34436160,7670,7670,7670,7670,0
20240322,122000,34436160,7670,7670,7670,7670,0
20240322,121900,34436160,7670,7660,7670,7660,120
20240322,121800,33516650,7660,7660,7660,7660,0
20240322,121700,33516650,7660,7660,7660,7660,0
20240322,121600,33516650,7660,7660,7660,7660,30
20240322,121500,33286850,7650,7650,7650,7650,0
20240322,121400,33286850,7650,7660,7660,7650,5
20240322,121300,33248570,7640,7650,7650,7640,100
20240322,121200,32483720,7660,7660,7660,7660,30
20240322,121100,32253920,7670,7670,7670,7670,0
20240322,121000,32253920,7670,7670,7670,7670,30
20240322,120900,32023820,7670,7670,7670,7670,0
20240322,120800,32023820,7670,7670,7670,7670,0
20240322,120700,32023820,7670,7670,7670,7670,0
20240322,120600,32023820,7670,7670,7670,7670,1
20240322,120500,32016150,7670,7660,7670,7660,100
20240322,120400,31249850,7670,7670,7670,7670,30
20240322,120300,31019750,7650,7650,7650,7650,0
20240322,120200,31019750,7650,7650,7650,7650,0
20240322,120100,31019750,7650,7650,7650,7650,0
20240322,120000,31019750,7650,7650,7650,7650,0
20240322,115900,31019750,7650,7670,7670,7650,80
20240322,115800,30406850,7670,7670,7670,7670,0
20240322,115700,30406850,7670,7670,7670,7670,0
20240322,115600,30406850,7670,7670,7670,7670,30
20240322,115500,30176750,7670,7670,7670,7670,0
20240322,115400,30176750,7670,7670,7670,7670,0
20240322,115300,30176750,7670,7670,7670,7670,30
20240322,115200,29946650,7670,7670,7670,7670,0
20240322,115100,29946650,7670,7670,7670,7670,0
20240322,115000,29946650,7670,7670,7670,7670,30
20240322,114900,29716550,7670,7670,7670,7670,8
20240322,114800,29655190,7670,7670,7670,7670,0
20240322,114700,29655190,7670,7670,7670,7670,0
20240322,114600,29655190,7670,7670,7670,7670,0
20240322,114500,29655190,7670,7670,7670,7670,0
20240322,114400,29655190,7670,7670,7670,7670,0
20240322,114300,29655190,7670,7670,7670,7670,0
20240322,114200,29655190,7670,7670,7670,7670,0
20240322,114100,29655190,7670,7670,7670,7670,1
20240322,114000,29647520,7630,7630,7630,7630,1
20240322,113900,29639890,7670,7670,7670,7670,6
20240322,113800,29593870,7670,7670,7670,7670,20
20240322,113700,29440470,7610,7660,7660,7610,798
20240322,113600,23347820,7670,7670,7670,7670,0
20240322,113500,23347820,7670,7670,7670,7670,30
20240322,113400,23117720,7670,7670,7670,7670,0
20240322,113300,23117720,7670,7670,7670,7670,230
20240322,113200,21353620,7670,7670,7670,7670,30
20240322,113100,21123520,7670,7670,7670,7670,0
20240322,113000,21123520,7670,7670,7670,7670,0
20240322,112900,21123520,7670,7670,7670,7670,30
20240322,112800,20893420,7670,7670,7670,7670,0
20240322,112700,20893420,7670,7670,7670,7670,0
20240322,112600,20893420,7670,7670,7670,7670,30
20240322,112500,20663320,7660,7660,7660,7660,58
20240322,112400,20219040,7660,7660,7660,7660,30
20240322,112300,19989240,7670,7660,7670,7650,333
20240322,112200,17440490,7670,7670,7670,7670,0
20240322,112100,17440490,7670,7670,7670,7670,0
20240322,112000,17440490,7670,7670,7670,7670,30
20240322,111900,17210390,7670,7670,7670,7670,0
20240322,111800,17210390,7670,7670,7670,7670,0
20240322,111700,17210390,7670,7670,7670,7660,91
20240322,111600,16512430,7670,7670,7670,7670,20
20240322,111500,16359030,7670,7670,7670,7670,0
20240322,111400,16359030,7670,7670,7670,7670,174
20240322,111300,15024450,7670,7670,7670,7670,0
20240322,111200,15024450,7670,7670,7670,7670,0
20240322,111100,15024450,7670,7670,7670,7670,0
20240322,111000,15024450,7670,7670,7670,7670,0
20240322,110900,15024450,7670,7670,7670,7670,137
20240322,110800,13973660,7670,7670,7670,7670,0
20240322,110700,13973660,7670,7670,7670,7670,0
20240322,110600,13973660,7670,7670,7670,7670,0
20240322,110500,13973660,7670,7670,7670,7670,0
20240322,110400,13973660,7670,7670,7670,7670,0
20240322,110300,13973660,7670,7670,7670,7670,0
20240322,110200,13973660,7670,7670,7670,7670,0
20240322,110100,13973660,7670,7670,7670,7670,0
20240322,110000,13973660,7670,7670,7670,7670,0
20240322,105900,13973660,7670,7670,7670,7670,0
20240322,105800,13973660,7670,7670,7670,7670,0
20240322,105700,13973660,7670,7670,7670,7670,0
20240322,105600,13973660,7670,7670,7670,7670,1
20240322,105500,13965990,7680,7680,7680,7680,30
20240322,105400,13735590,7670,7670,7670,7670,0
20240322,105300,13735590,7670,7670,7670,7670,0
20240322,105200,13735590,7670,7670,7670,7670,0
20240322,105100,13735590,7670,7670,7670,7670,0
20240322,105000,13735590,7670,7670,7670,7670,346
20240322,104900,11081770,7670,7670,7670,7670,0
20240322,104800,11081770,7670,7670,7670,7670,0
20240322,104700,11081770,7670,7670,7670,7670,75
20240322,104600,10506520,7680,7680,7680,7680,0
20240322,104500,10506520,7680,7680,7680,7680,0
20240322,104400,10506520,7680,7680,7680,7680,0
20240322,104300,10506520,7680,7680,7680,7680,0
20240322,104200,10506520,7680,7680,7680,7680,0
20240322,104100,10506520,7680,7680,7680,7680,154
20240322,104000,9323800,7680,7680,7680,7680,25
20240322,103900,9131800,7690,7690,7690,7690,10
20240322,103800,9054900,7690,7690,7690,7690,0
20240322,103700,9054900,7690,7690,7690,7690,200
20240322,103600,7516900,7690,7690,7690,7690,150
20240322,103500,6363400,7680,7680,7680,7680,3
20240322,103400,6340360,7690,7690,7690,7690,0
20240322,103300,6340360,7690,7690,7690,7690,0
20240322,103200,6340360,7690,7690,7690,7690,0
20240322,103100,6340360,7690,7690,7690,7690,0
20240322,103000,6340360,7690,7690,7690,7690,0
20240322,102900,6340360,7690,7690,7690,7690,0
20240322,102800,6340360,7690,7690,7690,7690,0
20240322,102700,6340360,7690,7690,7690,7690,2
20240322,102600,6324980,7690,7690,7690,7690,0
20240322,102500,6324980,7690,7690,7690,7690,0
20240322,102400,6324980,7690,7690,7690,7690,0
20240322,102300,6324980,7690,7690,7690,7690,3
20240322,102200,6301910,7690,7690,7690,7690,0
20240322,102100,6301910,7690,7690,7690,7690,0
20240322,102000,6301910,7690,7690,7690,7690,0
20240322,101900,6301910,7690,7690,7690,7690,0
20240322,101800,6301910,7690,7680,7690,7680,23
20240322,101700,6125250,7680,7680,7680,7680,4
20240322,101600,6094530,7680,7680,7680,7680,0
20240322,101500,6094530,7680,7680,7680,7680,1
20240322,101400,6086850,7660,7660,7660,7660,0
20240322,101300,6086850,7660,7660,7660,7660,0
20240322,101200,6086850,7660,7660,7660,7660,0
20240322,101100,6086850,7660,7660,7660,7660,0
20240322,101000,6086850,7660,7660,7660,7660,0
20240322,100900,6086850,7660,7650,7660,7650,121
20240322,100800,5160240,7650,7650,7650,7650,0
20240322,100700,5160240,7650,7650,7650,7650,37
20240322,100600,4877190,7650,7650,7650,7650,0
20240322,100500,4877190,7650,7650,7650,7650,0
20240322,100400,4877190,7650,7650,7650,7650,19
20240322,100300,4731840,7650,7650,7650,7650,0
20240322,100200,4731840,7650,7650,7650,7650,0
20240322,100100,4731840,7650,7650,7650,7650,0
20240322,100000,4731840,7650,7650,7650,7650,5
20240322,095900,4693590,7660,7660,7660,7660,2
20240322,095800,4678270,7660,7660,7660,7660,0
20240322,095700,4678270,7660,7660,7660,7660,0
20240322,095600,4678270,7660,7660,7660,7660,0
20240322,095500,4678270,7660,7660,7660,7660,10
20240322,095400,4601670,7660,7660,7660,7660,1
20240322,095300,4594010,7650,7650,7650,7650,60
20240322,095200,4135010,7650,7650,7650,7650,0
20240322,095100,4135010,7650,7650,7650,7650,0
20240322,095000,4135010,7650,7650,7650,7650,0
20240322,094900,4135010,7650,7650,7650,7650,0
20240322,094800,4135010,7650,7650,7650,7650,138
20240322,094700,3079310,7660,7660,7660,7660,0
20240322,094600,3079310,7660,7660,7660,7660,0
20240322,094500,3079310,7660,7660,7660,7660,1
20240322,094400,3071650,7660,7660,7660,7660,0
20240322,094300,3071650,7660,7660,7660,7660,0
20240322,094200,3071650,7660,7660,7660,7660,0
20240322,094100,3071650,7660,7660,7660,7660,0
20240322,094000,3071650,7660,7660,7660,7660,0
20240322,093900,3071650,7660,7660,7660,7660,1
20240322,093800,3063990,7650,7650,7650,7650,0
20240322,093700,3063990,7650,7660,7660,7650,57
20240322,093600,2627790,7650,7650,7650,7650,0
20240322,093500,2627790,7650,7650,7650,7650,0
20240322,093400,2627790,7650,7650,7650,7650,0
20240322,093300,2627790,7650,7650,7650,7650,0
20240322,093200,2627790,7650,7650,7650,7650,0
20240322,093100,2627790,7650,7650,7650,7650,0
20240322,093000,2627790,7650,7650,7650,7650,0
20240322,092900,2627790,7650,7650,7650,7650,0
20240322,092800,2627790,7650,7650,7650,7650,0
20240322,092700,2627790,7650,7650,7650,7650,0
20240322,092600,2627790,7650,7650,7650,7650,0
20240322,092500,2627790,7650,7650,7650,7650,0
20240322,092400,2627790,7650,7650,7650,7650,0
20240322,092300,2627790,7650,7650,7650,7650,1
20240322,092200,2620140,7650,7690,7690,7650,133
20240322,092100,1599920,7690,7690,7690,7690,0
20240322,092000,1599920,7690,7690,7690,7690,0
20240322,091900,1599920,7690,7690,7690,7690,1
20240322,091800,1592230,7690,7690,7690,7690,2
20240322,091700,1576850,7690,7700,7700,7690,40
20240322,091600,1268960,7720,7720,7720,7720,0
20240322,091500,1268960,7720,7720,7720,7720,1
20240322,091400,1261240,7700,7700,7700,7700,0
20240322,091300,1261240,7700,7700,7700,7700,1
20240322,091200,1253540,7700,7700,7700,7700,0
20240322,091100,1253540,7700,7700,7700,7700,0
20240322,091000,1253540,7700,7700,7700,7700,0
20240322,090900,1253540,7700,7710,7710,7700,6
20240322,090800,1207330,7710,7710,7710,7710,1
20240322,090700,1199620,7740,7740,7740,7740,2
20240322,090600,1184140,7700,7730,7730,7700,77
20240322,090500,590080,7730,7730,7730,7730,0
20240322,090400,590080,7730,7730,7730,7730,7
20240322,090300,535970,7750,7750,7750,7750,0
20240322,090200,535970,7750,7750,7750,7750,0
20240322,090100,535970,7750,7730,7750,7730,5
20240322,090000,497280,7770,7770,7770,7770,64