KissMeData/001070/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,183300,25073270,7280,7280,7280,7280,385
20240322,183200,25073270,7280,7280,7280,7280,0
20240322,183100,25073270,7280,7280,7280,7280,0
20240322,183000,25073270,7280,7280,7280,7280,0
20240322,182900,25073270,7280,7280,7280,7280,0
20240322,182800,25073270,7280,7280,7280,7280,0
20240322,182700,25073270,7280,7280,7280,7280,0
20240322,182600,25073270,7280,7280,7280,7280,0
20240322,182500,25073270,7280,7280,7280,7280,0
20240322,182400,25073270,7280,7280,7280,7280,0
20240322,182300,25073270,7280,7280,7280,7280,0
20240322,182200,25073270,7280,7280,7280,7280,0
20240322,182100,25073270,7280,7280,7280,7280,0
20240322,182000,25073270,7280,7280,7280,7280,0
20240322,181900,25073270,7280,7280,7280,7280,0
20240322,181800,25073270,7280,7280,7280,7280,0
20240322,181700,25073270,7280,7280,7280,7280,0
20240322,181600,25073270,7280,7280,7280,7280,0
20240322,181500,25073270,7280,7280,7280,7280,0
20240322,181400,25073270,7280,7280,7280,7280,0
20240322,181300,25073270,7280,7280,7280,7280,0
20240322,181200,25073270,7280,7280,7280,7280,0
20240322,181100,25073270,7280,7280,7280,7280,0
20240322,181000,25073270,7280,7280,7280,7280,0
20240322,180900,25073270,7280,7280,7280,7280,0
20240322,180800,25073270,7280,7280,7280,7280,0
20240322,180700,25073270,7280,7280,7280,7280,0
20240322,180600,25073270,7280,7280,7280,7280,0
20240322,180500,25073270,7280,7280,7280,7280,0
20240322,180400,25073270,7280,7280,7280,7280,0
20240322,180300,25073270,7280,7280,7280,7280,385
20240322,180200,25073270,7280,7280,7280,7280,0
20240322,180100,25073270,7280,7280,7280,7280,0
20240322,180000,25073270,7280,7280,7280,7280,0
20240322,175900,25073270,7280,7280,7280,7280,0
20240322,175800,25073270,7280,7280,7280,7280,0
20240322,175700,25073270,7280,7280,7280,7280,0
20240322,175600,25073270,7280,7280,7280,7280,0
20240322,175500,25073270,7280,7280,7280,7280,0
20240322,175400,25073270,7280,7280,7280,7280,0
20240322,175300,25073270,7280,7280,7280,7280,0
20240322,175200,25073270,7280,7280,7280,7280,0
20240322,175100,25073270,7280,7280,7280,7280,0
20240322,175000,25073270,7280,7280,7280,7280,0
20240322,174900,25073270,7280,7280,7280,7280,0
20240322,174800,25073270,7280,7280,7280,7280,0
20240322,174700,25073270,7280,7280,7280,7280,0
20240322,174600,25073270,7280,7280,7280,7280,0
20240322,174500,25073270,7280,7280,7280,7280,0
20240322,174400,25073270,7280,7280,7280,7280,0
20240322,174300,25073270,7280,7280,7280,7280,0
20240322,174200,25073270,7280,7280,7280,7280,0
20240322,174100,25073270,7280,7280,7280,7280,0
20240322,174000,25073270,7280,7280,7280,7280,0
20240322,173900,25073270,7280,7280,7280,7280,0
20240322,173800,25073270,7280,7280,7280,7280,0
20240322,173700,25073270,7280,7280,7280,7280,0
20240322,173600,25073270,7280,7280,7280,7280,0
20240322,173500,25073270,7280,7280,7280,7280,0
20240322,173400,25073270,7280,7280,7280,7280,0
20240322,173300,25073270,7280,7280,7280,7280,385
20240322,173200,25073270,7280,7280,7280,7280,0
20240322,173100,25073270,7280,7280,7280,7280,0
20240322,173000,25073270,7280,7280,7280,7280,0
20240322,172900,25073270,7280,7280,7280,7280,0
20240322,172800,25073270,7280,7280,7280,7280,0
20240322,172700,25073270,7280,7280,7280,7280,0
20240322,172600,25073270,7280,7280,7280,7280,0
20240322,172500,25073270,7280,7280,7280,7280,0
20240322,172400,25073270,7280,7280,7280,7280,0
20240322,172300,25073270,7280,7280,7280,7280,0
20240322,172200,25073270,7280,7280,7280,7280,0
20240322,172100,25073270,7280,7280,7280,7280,0
20240322,172000,25073270,7280,7280,7280,7280,0
20240322,171900,25073270,7280,7280,7280,7280,0
20240322,171800,25073270,7280,7280,7280,7280,0
20240322,171700,25073270,7280,7280,7280,7280,0
20240322,171600,25073270,7280,7280,7280,7280,0
20240322,171500,25073270,7280,7280,7280,7280,0
20240322,171400,25073270,7280,7280,7280,7280,0
20240322,171300,25073270,7280,7280,7280,7280,0
20240322,171200,25073270,7280,7280,7280,7280,0
20240322,171100,25073270,7280,7280,7280,7280,0
20240322,171000,25073270,7280,7280,7280,7280,0
20240322,170900,25073270,7280,7280,7280,7280,0
20240322,170800,25073270,7280,7280,7280,7280,0
20240322,170700,25073270,7280,7280,7280,7280,0
20240322,170600,25073270,7280,7280,7280,7280,0
20240322,170500,25073270,7280,7280,7280,7280,0
20240322,170400,25073270,7280,7280,7280,7280,0
20240322,170300,25073270,7280,7280,7280,7280,385
20240322,170200,25073270,7280,7280,7280,7280,0
20240322,170100,25073270,7280,7280,7280,7280,0
20240322,170000,25073270,7280,7280,7280,7280,0
20240322,165900,25073270,7280,7280,7280,7280,0
20240322,165800,25073270,7280,7280,7280,7280,0
20240322,165700,25073270,7280,7280,7280,7280,0
20240322,165600,25073270,7280,7280,7280,7280,0
20240322,165500,25073270,7280,7280,7280,7280,0
20240322,165400,25073270,7280,7280,7280,7280,0
20240322,165300,25073270,7280,7280,7280,7280,0
20240322,165200,25073270,7280,7280,7280,7280,0
20240322,165100,25073270,7280,7280,7280,7280,0
20240322,165000,25073270,7280,7280,7280,7280,0
20240322,164900,25073270,7280,7280,7280,7280,0
20240322,164800,25073270,7280,7280,7280,7280,0
20240322,164700,25073270,7280,7280,7280,7280,0
20240322,164600,25073270,7280,7280,7280,7280,0
20240322,164500,25073270,7280,7280,7280,7280,0
20240322,164400,25073270,7280,7280,7280,7280,0
20240322,164300,25073270,7280,7280,7280,7280,0
20240322,164200,25073270,7280,7280,7280,7280,0
20240322,164100,25073270,7280,7280,7280,7280,0
20240322,164000,25073270,7280,7280,7280,7280,0
20240322,163900,25073270,7280,7280,7280,7280,0
20240322,163800,25073270,7280,7280,7280,7280,0
20240322,163700,25073270,7280,7280,7280,7280,0
20240322,163600,25073270,7280,7280,7280,7280,0
20240322,163500,25073270,7280,7280,7280,7280,0
20240322,163400,25073270,7280,7280,7280,7280,0
20240322,163300,25073270,7280,7280,7280,7280,385
20240322,163200,25073270,7280,7280,7280,7280,0
20240322,163100,25073270,7280,7280,7280,7280,0
20240322,163000,25073270,7280,7280,7280,7280,0
20240322,162900,25073270,7280,7280,7280,7280,0
20240322,162800,25073270,7280,7280,7280,7280,0
20240322,162700,25073270,7280,7280,7280,7280,0
20240322,162600,25073270,7280,7280,7280,7280,0
20240322,162500,25073270,7280,7280,7280,7280,0
20240322,162400,25073270,7280,7280,7280,7280,0
20240322,162300,25073270,7280,7280,7280,7280,0
20240322,162200,25073270,7280,7280,7280,7280,0
20240322,162100,25073270,7280,7280,7280,7280,0
20240322,162000,25073270,7280,7280,7280,7280,0
20240322,161900,25073270,7280,7280,7280,7280,0
20240322,161800,25073270,7280,7280,7280,7280,0
20240322,161700,25073270,7280,7280,7280,7280,0
20240322,161600,25073270,7280,7280,7280,7280,0
20240322,161500,25073270,7280,7280,7280,7280,0
20240322,161400,25073270,7280,7280,7280,7280,0
20240322,161300,25073270,7280,7280,7280,7280,0
20240322,161200,25073270,7280,7280,7280,7280,0
20240322,161100,25073270,7280,7280,7280,7280,0
20240322,161000,25073270,7280,7280,7280,7280,0
20240322,160900,25073270,7280,7280,7280,7280,0
20240322,160800,25073270,7280,7280,7280,7280,0
20240322,160700,25073270,7280,7280,7280,7280,0
20240322,160600,25073270,7280,7280,7280,7280,0
20240322,160500,25073270,7280,7280,7280,7280,0
20240322,160400,25073270,7280,7280,7280,7280,0
20240322,160300,25073270,7280,7280,7280,7280,385
20240322,160200,25073270,7280,7280,7280,7280,0
20240322,160100,25073270,7280,7280,7280,7280,0
20240322,160000,25073270,7280,7280,7280,7280,0
20240322,155900,25073270,7280,7280,7280,7280,0
20240322,155800,25073270,7280,7280,7280,7280,0
20240322,155700,25073270,7280,7280,7280,7280,0
20240322,155600,25073270,7280,7280,7280,7280,0
20240322,155500,25073270,7280,7280,7280,7280,0
20240322,155400,25073270,7280,7280,7280,7280,0
20240322,155300,25073270,7280,7280,7280,7280,0
20240322,155200,25073270,7280,7280,7280,7280,0
20240322,155100,25073270,7280,7280,7280,7280,0
20240322,155000,25073270,7280,7280,7280,7280,0
20240322,154900,25073270,7280,7280,7280,7280,0
20240322,154800,25073270,7280,7280,7280,7280,0
20240322,154700,25073270,7280,7280,7280,7280,0
20240322,154600,25073270,7280,7280,7280,7280,0
20240322,154500,25073270,7280,7280,7280,7280,0
20240322,154400,25073270,7280,7280,7280,7280,0
20240322,154300,25073270,7280,7280,7280,7280,0
20240322,154200,25073270,7280,7280,7280,7280,0
20240322,154100,25073270,7280,7280,7280,7280,0
20240322,154000,25073270,7280,7280,7280,7280,0
20240322,153900,25073270,7280,7280,7280,7280,0
20240322,153800,25073270,7280,7280,7280,7280,0
20240322,153700,25073270,7280,7280,7280,7280,0
20240322,153600,25073270,7280,7280,7280,7280,0
20240322,153500,25073270,7280,7280,7280,7280,0
20240322,153400,25073270,7280,7280,7280,7280,0
20240322,153300,25073270,7280,7280,7280,7280,385
20240322,153200,25073270,7280,7280,7280,7280,0
20240322,153100,25073270,7280,7280,7280,7280,0
20240322,153000,25073270,7280,7280,7280,7280,385
20240322,152900,22270470,7290,7290,7290,7290,0
20240322,152800,22270470,7290,7290,7290,7290,0
20240322,152700,22270470,7290,7290,7290,7290,0
20240322,152600,22270470,7290,7290,7290,7290,0
20240322,152500,22270470,7290,7290,7290,7290,0
20240322,152400,22270470,7290,7290,7290,7290,0
20240322,152300,22270470,7290,7290,7290,7290,0
20240322,152200,22270470,7290,7290,7290,7290,0
20240322,152100,22270470,7290,7290,7290,7290,0
20240322,152000,22270470,7290,7290,7290,7290,0
20240322,151900,22270470,7290,7330,7350,7290,262
20240322,151800,20357920,7350,7360,7360,7300,102
20240322,151700,19613120,7290,7340,7340,7290,100
20240322,151600,18883050,7360,7320,7360,7310,13
20240322,151500,18787960,7310,7370,7370,7310,2
20240322,151400,18773280,7320,7320,7320,7320,0
20240322,151300,18773280,7320,7320,7320,7320,1
20240322,151200,18765960,7370,7320,7370,7320,2
20240322,151100,18751270,7330,7370,7370,7330,7
20240322,151000,18699720,7370,7330,7370,7300,281
20240322,150900,16646920,7320,7320,7320,7320,0
20240322,150800,16646920,7320,7320,7320,7320,0
20240322,150700,16646920,7320,7320,7320,7320,0
20240322,150600,16646920,7320,7320,7320,7320,0
20240322,150500,16646920,7320,7320,7320,7320,0
20240322,150400,16646920,7320,7320,7320,7320,0
20240322,150300,16646920,7320,7320,7320,7320,0
20240322,150200,16646920,7320,7320,7320,7320,0
20240322,150100,16646920,7320,7320,7320,7320,0
20240322,150000,16646920,7320,7330,7330,7320,200
20240322,145900,15182450,7330,7350,7350,7330,91
20240322,145800,14514950,7380,7380,7380,7380,0
20240322,145700,14514950,7380,7380,7380,7380,0
20240322,145600,14514950,7380,7380,7380,7380,0
20240322,145500,14514950,7380,7380,7380,7380,0
20240322,145400,14514950,7380,7380,7380,7380,0
20240322,145300,14514950,7380,7380,7380,7380,0
20240322,145200,14514950,7380,7380,7380,7380,0
20240322,145100,14514950,7380,7380,7380,7380,0
20240322,145000,14514950,7380,7380,7380,7380,0
20240322,144900,14514950,7380,7380,7380,7380,0
20240322,144800,14514950,7380,7380,7380,7380,0
20240322,144700,14514950,7380,7380,7380,7380,0
20240322,144600,14514950,7380,7380,7380,7380,0
20240322,144500,14514950,7380,7380,7380,7380,0
20240322,144400,14514950,7380,7380,7380,7380,0
20240322,144300,14514950,7380,7380,7380,7380,0
20240322,144200,14514950,7380,7380,7380,7380,0
20240322,144100,14514950,7380,7380,7380,7380,0
20240322,144000,14514950,7380,7380,7380,7380,0
20240322,143900,14514950,7380,7380,7380,7380,0
20240322,143800,14514950,7380,7380,7380,7380,0
20240322,143700,14514950,7380,7380,7380,7380,0
20240322,143600,14514950,7380,7380,7380,7380,0
20240322,143500,14514950,7380,7380,7380,7380,0
20240322,143400,14514950,7380,7380,7380,7380,0
20240322,143300,14514950,7380,7380,7380,7380,0
20240322,143200,14514950,7380,7380,7380,7380,0
20240322,143100,14514950,7380,7380,7380,7380,0
20240322,143000,14514950,7380,7380,7380,7380,0
20240322,142900,14514950,7380,7380,7380,7380,0
20240322,142800,14514950,7380,7380,7380,7380,0
20240322,142700,14514950,7380,7380,7380,7380,0
20240322,142600,14514950,7380,7380,7380,7380,0
20240322,142500,14514950,7380,7380,7380,7380,0
20240322,142400,14514950,7380,7380,7380,7380,0
20240322,142300,14514950,7380,7380,7380,7380,0
20240322,142200,14514950,7380,7380,7380,7380,0
20240322,142100,14514950,7380,7380,7380,7380,0
20240322,142000,14514950,7380,7380,7380,7380,1
20240322,141900,14507570,7330,7330,7330,7330,0
20240322,141800,14507570,7330,7330,7330,7330,0
20240322,141700,14507570,7330,7330,7330,7330,0
20240322,141600,14507570,7330,7330,7330,7330,0
20240322,141500,14507570,7330,7330,7330,7330,0
20240322,141400,14507570,7330,7350,7350,7330,100
20240322,141300,13773940,7360,7360,7360,7360,0
20240322,141200,13773940,7360,7360,7360,7360,0
20240322,141100,13773940,7360,7360,7360,7360,0
20240322,141000,13773940,7360,7360,7360,7360,0
20240322,140900,13773940,7360,7360,7360,7360,0
20240322,140800,13773940,7360,7360,7360,7360,0
20240322,140700,13773940,7360,7360,7360,7360,6
20240322,140600,13729780,7390,7390,7390,7390,0
20240322,140500,13729780,7390,7390,7390,7390,0
20240322,140400,13729780,7390,7390,7390,7390,0
20240322,140300,13729780,7390,7390,7390,7390,0
20240322,140200,13729780,7390,7390,7390,7390,0
20240322,140100,13729780,7390,7390,7390,7390,0
20240322,140000,13729780,7390,7390,7390,7390,0
20240322,135900,13729780,7390,7390,7390,7390,0
20240322,135800,13729780,7390,7390,7390,7390,0
20240322,135700,13729780,7390,7390,7390,7390,0
20240322,135600,13729780,7390,7390,7390,7390,0
20240322,135500,13729780,7390,7390,7390,7390,0
20240322,135400,13729780,7390,7390,7390,7390,0
20240322,135300,13729780,7390,7390,7390,7390,0
20240322,135200,13729780,7390,7390,7390,7390,0
20240322,135100,13729780,7390,7390,7390,7390,0
20240322,135000,13729780,7390,7390,7390,7390,0
20240322,134900,13729780,7390,7390,7390,7390,0
20240322,134800,13729780,7390,7390,7390,7390,0
20240322,134700,13729780,7390,7390,7390,7390,0
20240322,134600,13729780,7390,7390,7390,7390,0
20240322,134500,13729780,7390,7390,7390,7390,0
20240322,134400,13729780,7390,7390,7390,7390,0
20240322,134300,13729780,7390,7390,7390,7390,0
20240322,134200,13729780,7390,7390,7390,7390,0
20240322,134100,13729780,7390,7390,7390,7390,0
20240322,134000,13729780,7390,7390,7390,7390,0
20240322,133900,13729780,7390,7390,7390,7390,0
20240322,133800,13729780,7390,7390,7390,7390,0
20240322,133700,13729780,7390,7390,7390,7390,0
20240322,133600,13729780,7390,7390,7390,7390,0
20240322,133500,13729780,7390,7390,7390,7390,0
20240322,133400,13729780,7390,7390,7390,7390,0
20240322,133300,13729780,7390,7390,7390,7390,0
20240322,133200,13729780,7390,7390,7390,7390,0
20240322,133100,13729780,7390,7390,7390,7390,1
20240322,133000,13722390,7370,7370,7370,7370,0
20240322,132900,13722390,7370,7370,7370,7370,0
20240322,132800,13722390,7370,7370,7370,7370,0
20240322,132700,13722390,7370,7370,7370,7370,0
20240322,132600,13722390,7370,7370,7370,7370,0
20240322,132500,13722390,7370,7370,7370,7370,0
20240322,132400,13722390,7370,7370,7370,7370,0
20240322,132300,13722390,7370,7370,7370,7370,0
20240322,132200,13722390,7370,7370,7370,7370,0
20240322,132100,13722390,7370,7370,7370,7370,0
20240322,132000,13722390,7370,7370,7370,7370,0
20240322,131900,13722390,7370,7370,7370,7370,0
20240322,131800,13722390,7370,7370,7370,7370,0
20240322,131700,13722390,7370,7370,7370,7370,0
20240322,131600,13722390,7370,7370,7370,7370,4
20240322,131500,13692910,7370,7370,7370,7370,1
20240322,131400,13685540,7390,7390,7390,7390,0
20240322,131300,13685540,7390,7390,7390,7390,0
20240322,131200,13685540,7390,7390,7390,7390,0
20240322,131100,13685540,7390,7390,7390,7390,0
20240322,131000,13685540,7390,7390,7390,7390,0
20240322,130900,13685540,7390,7390,7390,7390,0
20240322,130800,13685540,7390,7390,7390,7390,0
20240322,130700,13685540,7390,7390,7390,7390,0
20240322,130600,13685540,7390,7390,7390,7390,0
20240322,130500,13685540,7390,7390,7390,7390,0
20240322,130400,13685540,7390,7390,7390,7390,0
20240322,130300,13685540,7390,7390,7390,7390,0
20240322,130200,13685540,7390,7390,7390,7390,0
20240322,130100,13685540,7390,7390,7390,7390,1
20240322,130000,13678150,7390,7390,7390,7390,0
20240322,125900,13678150,7390,7390,7390,7390,0
20240322,125800,13678150,7390,7390,7390,7390,0
20240322,125700,13678150,7390,7390,7390,7390,1
20240322,125600,13670760,7380,7380,7380,7380,0
20240322,125500,13670760,7380,7380,7380,7380,0
20240322,125400,13670760,7380,7380,7380,7380,4
20240322,125300,13641240,7380,7380,7380,7380,0
20240322,125200,13641240,7380,7380,7380,7380,0
20240322,125100,13641240,7380,7380,7380,7380,0
20240322,125000,13641240,7380,7380,7380,7380,0
20240322,124900,13641240,7380,7380,7380,7380,0
20240322,124800,13641240,7380,7380,7380,7380,0
20240322,124700,13641240,7380,7380,7380,7380,0
20240322,124600,13641240,7380,7380,7380,7380,0
20240322,124500,13641240,7380,7380,7380,7380,0
20240322,124400,13641240,7380,7380,7380,7380,0
20240322,124300,13641240,7380,7380,7380,7380,0
20240322,124200,13641240,7380,7380,7380,7380,0
20240322,124100,13641240,7380,7380,7380,7380,0
20240322,124000,13641240,7380,7380,7380,7380,0
20240322,123900,13641240,7380,7380,7380,7380,0
20240322,123800,13641240,7380,7380,7380,7380,0
20240322,123700,13641240,7380,7380,7380,7380,0
20240322,123600,13641240,7380,7380,7380,7380,0
20240322,123500,13641240,7380,7380,7380,7380,0
20240322,123400,13641240,7380,7380,7380,7380,0
20240322,123300,13641240,7380,7380,7380,7380,0
20240322,123200,13641240,7380,7380,7380,7380,0
20240322,123100,13641240,7380,7380,7380,7380,0
20240322,123000,13641240,7380,7380,7380,7380,0
20240322,122900,13641240,7380,7380,7380,7380,0
20240322,122800,13641240,7380,7380,7380,7380,1
20240322,122700,13633860,7370,7370,7370,7370,1
20240322,122600,13626490,7360,7360,7360,7360,0
20240322,122500,13626490,7360,7360,7360,7360,0
20240322,122400,13626490,7360,7360,7360,7360,0
20240322,122300,13626490,7360,7360,7360,7360,0
20240322,122200,13626490,7360,7360,7360,7360,0
20240322,122100,13626490,7360,7360,7360,7360,0
20240322,122000,13626490,7360,7360,7360,7360,0
20240322,121900,13626490,7360,7360,7360,7360,0
20240322,121800,13626490,7360,7360,7360,7360,0
20240322,121700,13626490,7360,7360,7360,7360,0
20240322,121600,13626490,7360,7360,7360,7360,0
20240322,121500,13626490,7360,7360,7360,7360,0
20240322,121400,13626490,7360,7360,7360,7360,0
20240322,121300,13626490,7360,7360,7360,7360,15
20240322,121200,13516090,7370,7370,7370,7370,5
20240322,121100,13479240,7380,7380,7380,7380,1
20240322,121000,13471860,7390,7390,7390,7390,0
20240322,120900,13471860,7390,7390,7390,7390,0
20240322,120800,13471860,7390,7390,7390,7390,0
20240322,120700,13471860,7390,7390,7390,7390,0
20240322,120600,13471860,7390,7390,7390,7390,2
20240322,120500,13457080,7390,7390,7390,7390,0
20240322,120400,13457080,7390,7390,7390,7390,0
20240322,120300,13457080,7390,7390,7390,7390,0
20240322,120200,13457080,7390,7390,7390,7390,0
20240322,120100,13457080,7390,7390,7390,7390,0
20240322,120000,13457080,7390,7390,7390,7390,0
20240322,115900,13457080,7390,7390,7390,7390,0
20240322,115800,13457080,7390,7390,7390,7390,0
20240322,115700,13457080,7390,7390,7390,7390,0
20240322,115600,13457080,7390,7390,7390,7390,0
20240322,115500,13457080,7390,7390,7390,7390,0
20240322,115400,13457080,7390,7390,7390,7390,0
20240322,115300,13457080,7390,7390,7390,7390,0
20240322,115200,13457080,7390,7390,7390,7390,0
20240322,115100,13457080,7390,7390,7390,7390,0
20240322,115000,13457080,7390,7390,7390,7390,0
20240322,114900,13457080,7390,7390,7390,7390,0
20240322,114800,13457080,7390,7390,7390,7390,0
20240322,114700,13457080,7390,7390,7390,7390,0
20240322,114600,13457080,7390,7390,7390,7390,0
20240322,114500,13457080,7390,7390,7390,7390,0
20240322,114400,13457080,7390,7390,7390,7390,0
20240322,114300,13457080,7390,7390,7390,7390,0
20240322,114200,13457080,7390,7390,7390,7390,0
20240322,114100,13457080,7390,7390,7390,7390,0
20240322,114000,13457080,7390,7390,7390,7390,0
20240322,113900,13457080,7390,7390,7390,7390,0
20240322,113800,13457080,7390,7390,7390,7390,0
20240322,113700,13457080,7390,7390,7390,7390,0
20240322,113600,13457080,7390,7390,7390,7390,0
20240322,113500,13457080,7390,7390,7390,7390,0
20240322,113400,13457080,7390,7390,7390,7390,0
20240322,113300,13457080,7390,7390,7390,7390,0
20240322,113200,13457080,7390,7390,7390,7390,0
20240322,113100,13457080,7390,7390,7390,7390,1
20240322,113000,13449690,7390,7390,7390,7390,0
20240322,112900,13449690,7390,7390,7390,7390,0
20240322,112800,13449690,7390,7390,7390,7390,0
20240322,112700,13449690,7390,7390,7390,7390,0
20240322,112600,13449690,7390,7390,7390,7390,0
20240322,112500,13449690,7390,7390,7390,7390,0
20240322,112400,13449690,7390,7390,7390,7390,0
20240322,112300,13449690,7390,7390,7390,7390,0
20240322,112200,13449690,7390,7390,7390,7390,0
20240322,112100,13449690,7390,7390,7390,7390,0
20240322,112000,13449690,7390,7390,7390,7390,0
20240322,111900,13449690,7390,7390,7390,7390,0
20240322,111800,13449690,7390,7390,7390,7390,0
20240322,111700,13449690,7390,7390,7390,7390,0
20240322,111600,13449690,7390,7390,7390,7390,0
20240322,111500,13449690,7390,7390,7390,7390,0
20240322,111400,13449690,7390,7390,7390,7390,0
20240322,111300,13449690,7390,7390,7390,7390,0
20240322,111200,13449690,7390,7390,7390,7390,0
20240322,111100,13449690,7390,7390,7390,7390,0
20240322,111000,13449690,7390,7390,7390,7390,0
20240322,110900,13449690,7390,7390,7390,7390,0
20240322,110800,13449690,7390,7390,7390,7390,0
20240322,110700,13449690,7390,7390,7390,7390,0
20240322,110600,13449690,7390,7390,7390,7390,0
20240322,110500,13449690,7390,7390,7390,7390,0
20240322,110400,13449690,7390,7390,7390,7390,0
20240322,110300,13449690,7390,7390,7390,7390,0
20240322,110200,13449690,7390,7390,7390,7390,0
20240322,110100,13449690,7390,7380,7390,7380,216
20240322,110000,11854370,7380,7380,7380,7380,5
20240322,105900,11817470,7380,7380,7380,7380,5
20240322,105800,11780570,7370,7370,7370,7370,0
20240322,105700,11780570,7370,7370,7370,7370,0
20240322,105600,11780570,7370,7370,7370,7370,0
20240322,105500,11780570,7370,7370,7370,7370,0
20240322,105400,11780570,7370,7340,7370,7340,19
20240322,105300,11640570,7380,7380,7380,7380,1
20240322,105200,11633190,7380,7380,7380,7380,0
20240322,105100,11633190,7380,7380,7380,7380,0
20240322,105000,11633190,7380,7380,7380,7380,0
20240322,104900,11633190,7380,7380,7380,7380,18
20240322,104800,11500350,7390,7390,7390,7390,0
20240322,104700,11500350,7390,7390,7390,7390,0
20240322,104600,11500350,7390,7400,7400,7390,31
20240322,104500,11271130,7410,7410,7410,7410,0
20240322,104400,11271130,7410,7410,7410,7410,0
20240322,104300,11271130,7410,7410,7410,7410,0
20240322,104200,11271130,7410,7410,7410,7410,1
20240322,104100,11263720,7400,7360,7400,7340,26
20240322,104000,11072110,7390,7390,7390,7390,0
20240322,103900,11072110,7390,7390,7390,7390,0
20240322,103800,11072110,7390,7390,7390,7390,0
20240322,103700,11072110,7390,7390,7390,7390,0
20240322,103600,11072110,7390,7390,7390,7390,0
20240322,103500,11072110,7390,7390,7390,7390,0
20240322,103400,11072110,7390,7390,7390,7390,0
20240322,103300,11072110,7390,7390,7390,7390,0
20240322,103200,11072110,7390,7390,7390,7390,0
20240322,103100,11072110,7390,7390,7390,7390,0
20240322,103000,11072110,7390,7390,7390,7390,1
20240322,102900,11064720,7410,7410,7410,7410,1
20240322,102800,11057310,7370,7370,7370,7370,0
20240322,102700,11057310,7370,7370,7370,7370,3
20240322,102600,11035200,7380,7380,7380,7380,0
20240322,102500,11035200,7380,7380,7380,7380,0
20240322,102400,11035200,7380,7380,7380,7380,0
20240322,102300,11035200,7380,7380,7380,7380,0
20240322,102200,11035200,7380,7380,7380,7380,0
20240322,102100,11035200,7380,7380,7380,7380,0
20240322,102000,11035200,7380,7380,7380,7380,0
20240322,101900,11035200,7380,7380,7380,7380,0
20240322,101800,11035200,7380,7380,7380,7380,0
20240322,101700,11035200,7380,7380,7380,7380,0
20240322,101600,11035200,7380,7380,7380,7380,0
20240322,101500,11035200,7380,7380,7380,7380,0
20240322,101400,11035200,7380,7380,7380,7380,0
20240322,101300,11035200,7380,7380,7380,7380,0
20240322,101200,11035200,7380,7380,7380,7380,0
20240322,101100,11035200,7380,7380,7380,7380,0
20240322,101000,11035200,7380,7380,7380,7380,2
20240322,100900,11020440,7380,7380,7380,7380,0
20240322,100800,11020440,7380,7380,7380,7380,0
20240322,100700,11020440,7380,7380,7380,7380,1
20240322,100600,11013060,7370,7370,7370,7370,7
20240322,100500,10961470,7350,7350,7350,7350,0
20240322,100400,10961470,7350,7350,7350,7350,0
20240322,100300,10961470,7350,7350,7350,7350,0
20240322,100200,10961470,7350,7350,7350,7350,0
20240322,100100,10961470,7350,7350,7350,7350,0
20240322,100000,10961470,7350,7350,7350,7350,0
20240322,095900,10961470,7350,7350,7350,7350,0
20240322,095800,10961470,7350,7350,7350,7350,0
20240322,095700,10961470,7350,7350,7350,7350,0
20240322,095600,10961470,7350,7350,7350,7350,0
20240322,095500,10961470,7350,7350,7350,7350,0
20240322,095400,10961470,7350,7350,7350,7350,0
20240322,095300,10961470,7350,7380,7380,7350,19
20240322,095200,10821280,7400,7400,7400,7400,0
20240322,095100,10821280,7400,7390,7400,7390,18
20240322,095000,10688250,7410,7410,7410,7410,0
20240322,094900,10688250,7410,7410,7410,7410,0
20240322,094800,10688250,7410,7410,7410,7410,1
20240322,094700,10680840,7430,7430,7430,7430,0
20240322,094600,10680840,7430,7430,7430,7430,0
20240322,094500,10680840,7430,7430,7430,7430,0
20240322,094400,10680840,7430,7430,7430,7430,0
20240322,094300,10680840,7430,7430,7430,7430,0
20240322,094200,10680840,7430,7430,7430,7430,0
20240322,094100,10680840,7430,7430,7430,7430,0
20240322,094000,10680840,7430,7430,7430,7430,1
20240322,093900,10673410,7400,7400,7400,7400,0
20240322,093800,10673410,7400,7400,7400,7400,0
20240322,093700,10673410,7400,7400,7400,7400,3
20240322,093600,10651210,7400,7400,7400,7400,250
20240322,093500,8801210,7400,7420,7420,7400,5
20240322,093400,8764150,7430,7430,7430,7430,13
20240322,093300,8667560,7440,7440,7440,7440,0
20240322,093200,8667560,7440,7440,7440,7440,30
20240322,093100,8444360,7430,7430,7430,7430,49
20240322,093000,8080290,7430,7430,7430,7430,0
20240322,092900,8080290,7430,7430,7430,7430,0
20240322,092800,8080290,7430,7430,7430,7430,0
20240322,092700,8080290,7430,7430,7430,7430,0
20240322,092600,8080290,7430,7430,7430,7430,0
20240322,092500,8080290,7430,7420,7430,7420,80
20240322,092400,7486670,7420,7420,7420,7420,10
20240322,092300,7412470,7420,7420,7420,7420,0
20240322,092200,7412470,7420,7410,7420,7410,3
20240322,092100,7390230,7420,7410,7420,7410,3
20240322,092000,7367990,7400,7390,7400,7390,651
20240322,091900,2550640,7400,7390,7400,7390,66
20240322,091800,2062890,7390,7390,7390,7390,0
20240322,091700,2062890,7390,7390,7390,7390,0
20240322,091600,2062890,7390,7390,7390,7390,0
20240322,091500,2062890,7390,7390,7390,7390,1
20240322,091400,2055500,7400,7400,7400,7400,0
20240322,091300,2055500,7400,7400,7400,7400,0
20240322,091200,2055500,7400,7400,7400,7400,0
20240322,091100,2055500,7400,7400,7400,7400,0
20240322,091000,2055500,7400,7400,7400,7400,0
20240322,090900,2055500,7400,7400,7400,7400,0
20240322,090800,2055500,7400,7400,7400,7400,1
20240322,090700,2048100,7410,7410,7410,7410,0
20240322,090600,2048100,7410,7410,7410,7410,2
20240322,090500,2033280,7400,7370,7400,7340,113
20240322,090400,1203660,7370,7370,7370,7370,0
20240322,090300,1203660,7370,7370,7370,7370,1
20240322,090200,1196290,7340,7340,7340,7340,0
20240322,090100,1196290,7340,7330,7340,7320,98
20240322,090000,477100,7340,7340,7340,7340,65