KissMeData/001070/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,183200,10292380,7320,7320,7320,7320,41
20240327,183100,10292380,7320,7320,7320,7320,0
20240327,183000,10292380,7320,7320,7320,7320,0
20240327,182900,10292380,7320,7320,7320,7320,0
20240327,182800,10292380,7320,7320,7320,7320,0
20240327,182700,10292380,7320,7320,7320,7320,0
20240327,182600,10292380,7320,7320,7320,7320,0
20240327,182500,10292380,7320,7320,7320,7320,0
20240327,182400,10292380,7320,7320,7320,7320,0
20240327,182300,10292380,7320,7320,7320,7320,0
20240327,182200,10292380,7320,7320,7320,7320,0
20240327,182100,10292380,7320,7320,7320,7320,0
20240327,182000,10292380,7320,7320,7320,7320,0
20240327,181900,10292380,7320,7320,7320,7320,0
20240327,181800,10292380,7320,7320,7320,7320,0
20240327,181700,10292380,7320,7320,7320,7320,0
20240327,181600,10292380,7320,7320,7320,7320,0
20240327,181500,10292380,7320,7320,7320,7320,0
20240327,181400,10292380,7320,7320,7320,7320,0
20240327,181300,10292380,7320,7320,7320,7320,0
20240327,181200,10292380,7320,7320,7320,7320,0
20240327,181100,10292380,7320,7320,7320,7320,0
20240327,181000,10292380,7320,7320,7320,7320,0
20240327,180900,10292380,7320,7320,7320,7320,0
20240327,180800,10292380,7320,7320,7320,7320,0
20240327,180700,10292380,7320,7320,7320,7320,0
20240327,180600,10292380,7320,7320,7320,7320,0
20240327,180500,10292380,7320,7320,7320,7320,0
20240327,180400,10292380,7320,7320,7320,7320,0
20240327,180300,10292380,7320,7320,7320,7320,0
20240327,180200,10292380,7320,7320,7320,7320,41
20240327,180100,10292380,7320,7320,7320,7320,0
20240327,180000,10292380,7320,7320,7320,7320,0
20240327,175900,10292380,7320,7320,7320,7320,0
20240327,175800,10292380,7320,7320,7320,7320,0
20240327,175700,10292380,7320,7320,7320,7320,0
20240327,175600,10292380,7320,7320,7320,7320,0
20240327,175500,10292380,7320,7320,7320,7320,0
20240327,175400,10292380,7320,7320,7320,7320,0
20240327,175300,10292380,7320,7320,7320,7320,0
20240327,175200,10292380,7320,7320,7320,7320,0
20240327,175100,10292380,7320,7320,7320,7320,0
20240327,175000,10292380,7320,7320,7320,7320,0
20240327,174900,10292380,7320,7320,7320,7320,0
20240327,174800,10292380,7320,7320,7320,7320,0
20240327,174700,10292380,7320,7320,7320,7320,0
20240327,174600,10292380,7320,7320,7320,7320,0
20240327,174500,10292380,7320,7320,7320,7320,0
20240327,174400,10292380,7320,7320,7320,7320,0
20240327,174300,10292380,7320,7320,7320,7320,0
20240327,174200,10292380,7320,7320,7320,7320,0
20240327,174100,10292380,7320,7320,7320,7320,0
20240327,174000,10292380,7320,7320,7320,7320,0
20240327,173900,10292380,7320,7320,7320,7320,0
20240327,173800,10292380,7320,7320,7320,7320,0
20240327,173700,10292380,7320,7320,7320,7320,0
20240327,173600,10292380,7320,7320,7320,7320,0
20240327,173500,10292380,7320,7320,7320,7320,0
20240327,173400,10292380,7320,7320,7320,7320,0
20240327,173300,10292380,7320,7320,7320,7320,0
20240327,173200,10292380,7320,7320,7320,7320,41
20240327,173100,10292380,7320,7320,7320,7320,0
20240327,173000,10292380,7320,7320,7320,7320,0
20240327,172900,10292380,7320,7320,7320,7320,0
20240327,172800,10292380,7320,7320,7320,7320,0
20240327,172700,10292380,7320,7320,7320,7320,0
20240327,172600,10292380,7320,7320,7320,7320,0
20240327,172500,10292380,7320,7320,7320,7320,0
20240327,172400,10292380,7320,7320,7320,7320,0
20240327,172300,10292380,7320,7320,7320,7320,0
20240327,172200,10292380,7320,7320,7320,7320,0
20240327,172100,10292380,7320,7320,7320,7320,0
20240327,172000,10292380,7320,7320,7320,7320,0
20240327,171900,10292380,7320,7320,7320,7320,0
20240327,171800,10292380,7320,7320,7320,7320,0
20240327,171700,10292380,7320,7320,7320,7320,0
20240327,171600,10292380,7320,7320,7320,7320,0
20240327,171500,10292380,7320,7320,7320,7320,0
20240327,171400,10292380,7320,7320,7320,7320,0
20240327,171300,10292380,7320,7320,7320,7320,0
20240327,171200,10292380,7320,7320,7320,7320,0
20240327,171100,10292380,7320,7320,7320,7320,0
20240327,171000,10292380,7320,7320,7320,7320,0
20240327,170900,10292380,7320,7320,7320,7320,0
20240327,170800,10292380,7320,7320,7320,7320,0
20240327,170700,10292380,7320,7320,7320,7320,0
20240327,170600,10292380,7320,7320,7320,7320,0
20240327,170500,10292380,7320,7320,7320,7320,0
20240327,170400,10292380,7320,7320,7320,7320,0
20240327,170300,10292380,7320,7320,7320,7320,0
20240327,170200,10292380,7320,7320,7320,7320,41
20240327,170100,10292380,7320,7320,7320,7320,0
20240327,170000,10292380,7320,7320,7320,7320,0
20240327,165900,10292380,7320,7320,7320,7320,0
20240327,165800,10292380,7320,7320,7320,7320,0
20240327,165700,10292380,7320,7320,7320,7320,0
20240327,165600,10292380,7320,7320,7320,7320,0
20240327,165500,10292380,7320,7320,7320,7320,0
20240327,165400,10292380,7320,7320,7320,7320,0
20240327,165300,10292380,7320,7320,7320,7320,0
20240327,165200,10292380,7320,7320,7320,7320,0
20240327,165100,10292380,7320,7320,7320,7320,0
20240327,165000,10292380,7320,7320,7320,7320,0
20240327,164900,10292380,7320,7320,7320,7320,0
20240327,164800,10292380,7320,7320,7320,7320,0
20240327,164700,10292380,7320,7320,7320,7320,0
20240327,164600,10292380,7320,7320,7320,7320,0
20240327,164500,10292380,7320,7320,7320,7320,0
20240327,164400,10292380,7320,7320,7320,7320,0
20240327,164300,10292380,7320,7320,7320,7320,0
20240327,164200,10292380,7320,7320,7320,7320,0
20240327,164100,10292380,7320,7320,7320,7320,0
20240327,164000,10292380,7320,7320,7320,7320,0
20240327,163900,10292380,7320,7320,7320,7320,0
20240327,163800,10292380,7320,7320,7320,7320,0
20240327,163700,10292380,7320,7320,7320,7320,0
20240327,163600,10292380,7320,7320,7320,7320,0
20240327,163500,10292380,7320,7320,7320,7320,0
20240327,163400,10292380,7320,7320,7320,7320,0
20240327,163300,10292380,7320,7320,7320,7320,0
20240327,163200,10292380,7320,7320,7320,7320,41
20240327,163100,10292380,7320,7320,7320,7320,0
20240327,163000,10292380,7320,7320,7320,7320,0
20240327,162900,10292380,7320,7320,7320,7320,0
20240327,162800,10292380,7320,7320,7320,7320,0
20240327,162700,10292380,7320,7320,7320,7320,0
20240327,162600,10292380,7320,7320,7320,7320,0
20240327,162500,10292380,7320,7320,7320,7320,0
20240327,162400,10292380,7320,7320,7320,7320,0
20240327,162300,10292380,7320,7320,7320,7320,0
20240327,162200,10292380,7320,7320,7320,7320,0
20240327,162100,10292380,7320,7320,7320,7320,0
20240327,162000,10292380,7320,7320,7320,7320,0
20240327,161900,10292380,7320,7320,7320,7320,0
20240327,161800,10292380,7320,7320,7320,7320,0
20240327,161700,10292380,7320,7320,7320,7320,0
20240327,161600,10292380,7320,7320,7320,7320,0
20240327,161500,10292380,7320,7320,7320,7320,0
20240327,161400,10292380,7320,7320,7320,7320,0
20240327,161300,10292380,7320,7320,7320,7320,0
20240327,161200,10292380,7320,7320,7320,7320,0
20240327,161100,10292380,7320,7320,7320,7320,0
20240327,161000,10292380,7320,7320,7320,7320,0
20240327,160900,10292380,7320,7320,7320,7320,0
20240327,160800,10292380,7320,7320,7320,7320,0
20240327,160700,10292380,7320,7320,7320,7320,0
20240327,160600,10292380,7320,7320,7320,7320,0
20240327,160500,10292380,7320,7320,7320,7320,0
20240327,160400,10292380,7320,7320,7320,7320,0
20240327,160300,10292380,7320,7320,7320,7320,0
20240327,160200,10292380,7320,7320,7320,7320,41
20240327,160100,10292380,7320,7320,7320,7320,0
20240327,160000,10292380,7320,7320,7320,7320,0
20240327,155900,10292380,7320,7320,7320,7320,0
20240327,155800,10292380,7320,7320,7320,7320,0
20240327,155700,10292380,7320,7320,7320,7320,0
20240327,155600,10292380,7320,7320,7320,7320,0
20240327,155500,10292380,7320,7320,7320,7320,0
20240327,155400,10292380,7320,7320,7320,7320,0
20240327,155300,10292380,7320,7320,7320,7320,0
20240327,155200,10292380,7320,7320,7320,7320,0
20240327,155100,10292380,7320,7320,7320,7320,0
20240327,155000,10292380,7320,7320,7320,7320,0
20240327,154900,10292380,7320,7320,7320,7320,0
20240327,154800,10292380,7320,7320,7320,7320,0
20240327,154700,10292380,7320,7320,7320,7320,0
20240327,154600,10292380,7320,7320,7320,7320,0
20240327,154500,10292380,7320,7320,7320,7320,0
20240327,154400,10292380,7320,7320,7320,7320,0
20240327,154300,10292380,7320,7320,7320,7320,0
20240327,154200,10292380,7320,7320,7320,7320,0
20240327,154100,10292380,7320,7320,7320,7320,0
20240327,154000,10292380,7320,7320,7320,7320,0
20240327,153900,10292380,7320,7320,7320,7320,0
20240327,153800,10292380,7320,7320,7320,7320,0
20240327,153700,10292380,7320,7320,7320,7320,0
20240327,153600,10292380,7320,7320,7320,7320,0
20240327,153500,10292380,7320,7320,7320,7320,0
20240327,153400,10292380,7320,7320,7320,7320,0
20240327,153300,10292380,7320,7320,7320,7320,0
20240327,153200,10292380,7320,7320,7320,7320,41
20240327,153100,10292380,7320,7320,7320,7320,0
20240327,153000,10292380,7320,7320,7320,7320,41
20240327,152900,9992260,7310,7310,7310,7310,0
20240327,152800,9992260,7310,7310,7310,7310,0
20240327,152700,9992260,7310,7310,7310,7310,0
20240327,152600,9992260,7310,7310,7310,7310,0
20240327,152500,9992260,7310,7310,7310,7310,0
20240327,152400,9992260,7310,7310,7310,7310,0
20240327,152300,9992260,7310,7310,7310,7310,0
20240327,152200,9992260,7310,7310,7310,7310,0
20240327,152100,9992260,7310,7310,7310,7310,0
20240327,152000,9992260,7310,7310,7310,7310,0
20240327,151900,9992260,7310,7310,7320,7310,4
20240327,151800,9963000,7290,7300,7300,7290,3
20240327,151700,9941120,7320,7320,7320,7320,0
20240327,151600,9941120,7320,7320,7320,7320,0
20240327,151500,9941120,7320,7320,7320,7320,0
20240327,151400,9941120,7320,7320,7320,7320,0
20240327,151300,9941120,7320,7320,7320,7320,0
20240327,151200,9941120,7320,7320,7320,7320,0
20240327,151100,9941120,7320,7320,7320,7320,0
20240327,151000,9941120,7320,7310,7320,7310,11
20240327,150900,9860700,7310,7310,7310,7310,0
20240327,150800,9860700,7310,7310,7310,7310,0
20240327,150700,9860700,7310,7310,7310,7310,0
20240327,150600,9860700,7310,7310,7310,7310,0
20240327,150500,9860700,7310,7310,7310,7310,0
20240327,150400,9860700,7310,7310,7310,7310,0
20240327,150300,9860700,7310,7310,7310,7310,0
20240327,150200,9860700,7310,7310,7310,7310,0
20240327,150100,9860700,7310,7310,7310,7310,0
20240327,150000,9860700,7310,7290,7310,7290,33
20240327,145900,9620100,7300,7300,7300,7300,0
20240327,145800,9620100,7300,7300,7300,7300,0
20240327,145700,9620100,7300,7300,7300,7300,0
20240327,145600,9620100,7300,7300,7300,7300,0
20240327,145500,9620100,7300,7300,7300,7300,0
20240327,145400,9620100,7300,7300,7300,7300,0
20240327,145300,9620100,7300,7300,7300,7300,0
20240327,145200,9620100,7300,7300,7300,7300,0
20240327,145100,9620100,7300,7300,7300,7300,0
20240327,145000,9620100,7300,7300,7300,7300,0
20240327,144900,9620100,7300,7300,7300,7300,0
20240327,144800,9620100,7300,7300,7300,7300,0
20240327,144700,9620100,7300,7300,7300,7300,0
20240327,144600,9620100,7300,7300,7300,7300,5
20240327,144500,9583600,7320,7320,7320,7320,0
20240327,144400,9583600,7320,7320,7320,7320,0
20240327,144300,9583600,7320,7320,7320,7320,0
20240327,144200,9583600,7320,7320,7320,7320,0
20240327,144100,9583600,7320,7320,7320,7320,0
20240327,144000,9583600,7320,7320,7320,7320,0
20240327,143900,9583600,7320,7320,7320,7320,0
20240327,143800,9583600,7320,7320,7320,7320,0
20240327,143700,9583600,7320,7320,7320,7320,0
20240327,143600,9583600,7320,7320,7320,7320,0
20240327,143500,9583600,7320,7320,7320,7320,0
20240327,143400,9583600,7320,7320,7320,7320,0
20240327,143300,9583600,7320,7320,7320,7320,0
20240327,143200,9583600,7320,7320,7320,7320,0
20240327,143100,9583600,7320,7320,7320,7320,0
20240327,143000,9583600,7320,7320,7320,7320,0
20240327,142900,9583600,7320,7320,7320,7320,0
20240327,142800,9583600,7320,7320,7320,7320,0
20240327,142700,9583600,7320,7320,7320,7320,0
20240327,142600,9583600,7320,7320,7320,7320,0
20240327,142500,9583600,7320,7320,7320,7320,0
20240327,142400,9583600,7320,7320,7320,7320,0
20240327,142300,9583600,7320,7320,7320,7320,0
20240327,142200,9583600,7320,7320,7320,7320,0
20240327,142100,9583600,7320,7320,7320,7320,0
20240327,142000,9583600,7320,7320,7320,7320,0
20240327,141900,9583600,7320,7320,7320,7320,0
20240327,141800,9583600,7320,7320,7320,7320,0
20240327,141700,9583600,7320,7320,7320,7320,0
20240327,141600,9583600,7320,7320,7320,7320,0
20240327,141500,9583600,7320,7320,7320,7320,1
20240327,141400,9576280,7320,7320,7320,7320,0
20240327,141300,9576280,7320,7320,7320,7320,0
20240327,141200,9576280,7320,7320,7320,7320,0
20240327,141100,9576280,7320,7320,7320,7320,0
20240327,141000,9576280,7320,7320,7320,7320,0
20240327,140900,9576280,7320,7320,7320,7320,0
20240327,140800,9576280,7320,7320,7320,7320,0
20240327,140700,9576280,7320,7320,7320,7320,0
20240327,140600,9576280,7320,7320,7320,7320,0
20240327,140500,9576280,7320,7320,7320,7320,0
20240327,140400,9576280,7320,7320,7320,7320,0
20240327,140300,9576280,7320,7320,7320,7320,0
20240327,140200,9576280,7320,7320,7320,7320,0
20240327,140100,9576280,7320,7320,7320,7320,0
20240327,140000,9576280,7320,7320,7320,7320,0
20240327,135900,9576280,7320,7320,7320,7320,0
20240327,135800,9576280,7320,7320,7320,7320,0
20240327,135700,9576280,7320,7320,7320,7320,0
20240327,135600,9576280,7320,7320,7320,7320,0
20240327,135500,9576280,7320,7320,7320,7320,0
20240327,135400,9576280,7320,7320,7320,7320,0
20240327,135300,9576280,7320,7320,7320,7320,0
20240327,135200,9576280,7320,7320,7320,7320,0
20240327,135100,9576280,7320,7320,7320,7320,0
20240327,135000,9576280,7320,7320,7320,7320,0
20240327,134900,9576280,7320,7320,7320,7320,0
20240327,134800,9576280,7320,7320,7320,7320,1
20240327,134700,9568960,7290,7290,7290,7290,40
20240327,134600,9277360,7320,7320,7320,7320,13
20240327,134500,9182200,7320,7320,7320,7320,0
20240327,134400,9182200,7320,7320,7320,7320,0
20240327,134300,9182200,7320,7320,7320,7320,0
20240327,134200,9182200,7320,7320,7320,7320,0
20240327,134100,9182200,7320,7320,7320,7320,0
20240327,134000,9182200,7320,7320,7320,7320,0
20240327,133900,9182200,7320,7320,7320,7320,0
20240327,133800,9182200,7320,7320,7320,7320,0
20240327,133700,9182200,7320,7320,7320,7320,0
20240327,133600,9182200,7320,7320,7320,7320,0
20240327,133500,9182200,7320,7320,7320,7320,0
20240327,133400,9182200,7320,7320,7320,7320,0
20240327,133300,9182200,7320,7320,7320,7320,0
20240327,133200,9182200,7320,7320,7320,7320,0
20240327,133100,9182200,7320,7320,7320,7320,0
20240327,133000,9182200,7320,7320,7320,7320,0
20240327,132900,9182200,7320,7320,7320,7320,0
20240327,132800,9182200,7320,7320,7320,7320,0
20240327,132700,9182200,7320,7320,7320,7320,0
20240327,132600,9182200,7320,7320,7320,7320,0
20240327,132500,9182200,7320,7320,7320,7320,0
20240327,132400,9182200,7320,7320,7320,7320,0
20240327,132300,9182200,7320,7320,7320,7320,0
20240327,132200,9182200,7320,7320,7320,7320,0
20240327,132100,9182200,7320,7320,7320,7320,0
20240327,132000,9182200,7320,7320,7320,7320,0
20240327,131900,9182200,7320,7320,7320,7320,0
20240327,131800,9182200,7320,7320,7320,7320,0
20240327,131700,9182200,7320,7320,7320,7320,0
20240327,131600,9182200,7320,7320,7320,7320,0
20240327,131500,9182200,7320,7320,7320,7320,0
20240327,131400,9182200,7320,7320,7320,7320,0
20240327,131300,9182200,7320,7320,7320,7320,0
20240327,131200,9182200,7320,7320,7320,7320,0
20240327,131100,9182200,7320,7320,7320,7320,0
20240327,131000,9182200,7320,7320,7320,7320,0
20240327,130900,9182200,7320,7320,7320,7320,0
20240327,130800,9182200,7320,7320,7320,7320,0
20240327,130700,9182200,7320,7320,7320,7320,0
20240327,130600,9182200,7320,7320,7320,7320,0
20240327,130500,9182200,7320,7320,7320,7320,0
20240327,130400,9182200,7320,7320,7320,7320,0
20240327,130300,9182200,7320,7320,7320,7320,0
20240327,130200,9182200,7320,7320,7320,7320,0
20240327,130100,9182200,7320,7320,7320,7320,0
20240327,130000,9182200,7320,7320,7320,7320,0
20240327,125900,9182200,7320,7320,7320,7320,0
20240327,125800,9182200,7320,7320,7320,7320,0
20240327,125700,9182200,7320,7320,7320,7320,0
20240327,125600,9182200,7320,7320,7320,7320,0
20240327,125500,9182200,7320,7320,7320,7320,0
20240327,125400,9182200,7320,7320,7320,7320,0
20240327,125300,9182200,7320,7320,7320,7320,0
20240327,125200,9182200,7320,7320,7320,7320,0
20240327,125100,9182200,7320,7320,7320,7320,0
20240327,125000,9182200,7320,7320,7320,7320,0
20240327,124900,9182200,7320,7320,7320,7320,0
20240327,124800,9182200,7320,7320,7320,7320,0
20240327,124700,9182200,7320,7320,7320,7320,0
20240327,124600,9182200,7320,7320,7320,7320,0
20240327,124500,9182200,7320,7320,7320,7320,0
20240327,124400,9182200,7320,7320,7320,7320,0
20240327,124300,9182200,7320,7320,7320,7320,0
20240327,124200,9182200,7320,7320,7320,7320,0
20240327,124100,9182200,7320,7320,7320,7320,0
20240327,124000,9182200,7320,7320,7320,7320,0
20240327,123900,9182200,7320,7320,7320,7320,0
20240327,123800,9182200,7320,7320,7320,7320,0
20240327,123700,9182200,7320,7320,7320,7320,0
20240327,123600,9182200,7320,7320,7320,7320,0
20240327,123500,9182200,7320,7320,7320,7320,0
20240327,123400,9182200,7320,7320,7320,7320,0
20240327,123300,9182200,7320,7320,7320,7320,0
20240327,123200,9182200,7320,7320,7320,7320,0
20240327,123100,9182200,7320,7320,7320,7320,0
20240327,123000,9182200,7320,7320,7320,7320,0
20240327,122900,9182200,7320,7320,7320,7320,0
20240327,122800,9182200,7320,7320,7320,7320,0
20240327,122700,9182200,7320,7320,7320,7320,100
20240327,122600,8450200,7290,7290,7290,7290,0
20240327,122500,8450200,7290,7290,7290,7290,0
20240327,122400,8450200,7290,7290,7290,7290,0
20240327,122300,8450200,7290,7290,7290,7290,0
20240327,122200,8450200,7290,7290,7290,7290,0
20240327,122100,8450200,7290,7290,7290,7290,0
20240327,122000,8450200,7290,7290,7290,7290,20
20240327,121900,8304400,7320,7320,7320,7320,0
20240327,121800,8304400,7320,7320,7320,7320,0
20240327,121700,8304400,7320,7320,7320,7320,0
20240327,121600,8304400,7320,7320,7320,7320,0
20240327,121500,8304400,7320,7320,7320,7320,0
20240327,121400,8304400,7320,7320,7320,7320,0
20240327,121300,8304400,7320,7320,7320,7320,0
20240327,121200,8304400,7320,7320,7320,7320,0
20240327,121100,8304400,7320,7320,7320,7320,0
20240327,121000,8304400,7320,7320,7320,7320,0
20240327,120900,8304400,7320,7320,7320,7320,0
20240327,120800,8304400,7320,7320,7320,7320,0
20240327,120700,8304400,7320,7320,7320,7320,0
20240327,120600,8304400,7320,7320,7320,7320,0
20240327,120500,8304400,7320,7320,7320,7320,0
20240327,120400,8304400,7320,7320,7320,7320,0
20240327,120300,8304400,7320,7320,7320,7320,0
20240327,120200,8304400,7320,7320,7320,7320,0
20240327,120100,8304400,7320,7320,7320,7320,0
20240327,120000,8304400,7320,7320,7320,7320,0
20240327,115900,8304400,7320,7320,7320,7320,0
20240327,115800,8304400,7320,7320,7320,7320,0
20240327,115700,8304400,7320,7320,7320,7320,0
20240327,115600,8304400,7320,7320,7320,7320,0
20240327,115500,8304400,7320,7320,7320,7320,0
20240327,115400,8304400,7320,7320,7320,7320,0
20240327,115300,8304400,7320,7320,7320,7320,0
20240327,115200,8304400,7320,7320,7320,7320,0
20240327,115100,8304400,7320,7320,7320,7320,0
20240327,115000,8304400,7320,7320,7320,7320,0
20240327,114900,8304400,7320,7320,7320,7320,0
20240327,114800,8304400,7320,7320,7320,7320,0
20240327,114700,8304400,7320,7320,7320,7320,0
20240327,114600,8304400,7320,7320,7320,7320,0
20240327,114500,8304400,7320,7320,7320,7320,1
20240327,114400,8297080,7280,7280,7280,7280,0
20240327,114300,8297080,7280,7280,7280,7280,0
20240327,114200,8297080,7280,7280,7280,7280,0
20240327,114100,8297080,7280,7280,7280,7280,0
20240327,114000,8297080,7280,7290,7290,7280,170
20240327,113900,7058730,7320,7320,7320,7320,0
20240327,113800,7058730,7320,7320,7320,7320,0
20240327,113700,7058730,7320,7320,7320,7320,0
20240327,113600,7058730,7320,7320,7320,7320,0
20240327,113500,7058730,7320,7320,7320,7320,0
20240327,113400,7058730,7320,7320,7320,7320,0
20240327,113300,7058730,7320,7320,7320,7320,0
20240327,113200,7058730,7320,7320,7320,7320,0
20240327,113100,7058730,7320,7320,7320,7320,0
20240327,113000,7058730,7320,7320,7320,7320,0
20240327,112900,7058730,7320,7320,7320,7320,0
20240327,112800,7058730,7320,7320,7320,7320,0
20240327,112700,7058730,7320,7320,7320,7320,0
20240327,112600,7058730,7320,7320,7320,7320,0
20240327,112500,7058730,7320,7320,7320,7320,1
20240327,112400,7051410,7290,7290,7290,7290,0
20240327,112300,7051410,7290,7290,7290,7290,0
20240327,112200,7051410,7290,7290,7290,7290,0
20240327,112100,7051410,7290,7290,7290,7290,0
20240327,112000,7051410,7290,7290,7290,7290,0
20240327,111900,7051410,7290,7290,7290,7290,0
20240327,111800,7051410,7290,7290,7290,7290,0
20240327,111700,7051410,7290,7290,7290,7290,0
20240327,111600,7051410,7290,7290,7290,7290,0
20240327,111500,7051410,7290,7290,7290,7290,0
20240327,111400,7051410,7290,7290,7290,7290,0
20240327,111300,7051410,7290,7290,7290,7290,0
20240327,111200,7051410,7290,7290,7290,7290,0
20240327,111100,7051410,7290,7290,7290,7290,0
20240327,111000,7051410,7290,7290,7290,7290,0
20240327,110900,7051410,7290,7290,7290,7290,0
20240327,110800,7051410,7290,7300,7300,7290,85
20240327,110700,6431630,7300,7300,7300,7300,0
20240327,110600,6431630,7300,7300,7300,7300,0
20240327,110500,6431630,7300,7300,7300,7300,0
20240327,110400,6431630,7300,7300,7300,7300,0
20240327,110300,6431630,7300,7300,7300,7300,0
20240327,110200,6431630,7300,7300,7300,7300,0
20240327,110100,6431630,7300,7310,7310,7300,150
20240327,110000,5336450,7300,7300,7300,7300,0
20240327,105900,5336450,7300,7300,7300,7300,0
20240327,105800,5336450,7300,7300,7300,7300,0
20240327,105700,5336450,7300,7300,7300,7300,0
20240327,105600,5336450,7300,7300,7300,7300,0
20240327,105500,5336450,7300,7300,7300,7300,0
20240327,105400,5336450,7300,7300,7300,7300,0
20240327,105300,5336450,7300,7300,7300,7300,0
20240327,105200,5336450,7300,7300,7300,7300,0
20240327,105100,5336450,7300,7300,7300,7300,0
20240327,105000,5336450,7300,7300,7300,7300,0
20240327,104900,5336450,7300,7300,7300,7300,0
20240327,104800,5336450,7300,7300,7300,7300,0
20240327,104700,5336450,7300,7300,7300,7300,0
20240327,104600,5336450,7300,7300,7300,7300,0
20240327,104500,5336450,7300,7300,7300,7300,0
20240327,104400,5336450,7300,7300,7300,7300,0
20240327,104300,5336450,7300,7300,7300,7300,0
20240327,104200,5336450,7300,7300,7300,7300,0
20240327,104100,5336450,7300,7300,7300,7300,0
20240327,104000,5336450,7300,7300,7300,7300,0
20240327,103900,5336450,7300,7300,7300,7300,0
20240327,103800,5336450,7300,7300,7300,7300,0
20240327,103700,5336450,7300,7300,7300,7300,0
20240327,103600,5336450,7300,7300,7300,7300,0
20240327,103500,5336450,7300,7300,7300,7300,0
20240327,103400,5336450,7300,7300,7300,7300,0
20240327,103300,5336450,7300,7300,7300,7300,0
20240327,103200,5336450,7300,7300,7300,7300,0
20240327,103100,5336450,7300,7300,7300,7300,0
20240327,103000,5336450,7300,7300,7300,7300,0
20240327,102900,5336450,7300,7300,7300,7300,0
20240327,102800,5336450,7300,7300,7300,7300,0
20240327,102700,5336450,7300,7300,7300,7300,0
20240327,102600,5336450,7300,7300,7300,7300,0
20240327,102500,5336450,7300,7300,7300,7300,0
20240327,102400,5336450,7300,7300,7300,7300,0
20240327,102300,5336450,7300,7300,7300,7300,0
20240327,102200,5336450,7300,7300,7300,7300,0
20240327,102100,5336450,7300,7300,7300,7300,0
20240327,102000,5336450,7300,7300,7300,7300,0
20240327,101900,5336450,7300,7300,7300,7300,0
20240327,101800,5336450,7300,7300,7300,7300,0
20240327,101700,5336450,7300,7300,7300,7300,0
20240327,101600,5336450,7300,7300,7300,7300,0
20240327,101500,5336450,7300,7300,7300,7300,0
20240327,101400,5336450,7300,7300,7300,7300,0
20240327,101300,5336450,7300,7300,7300,7300,0
20240327,101200,5336450,7300,7300,7300,7300,0
20240327,101100,5336450,7300,7300,7300,7300,0
20240327,101000,5336450,7300,7330,7330,7300,163
20240327,100900,4145220,7330,7330,7330,7330,0
20240327,100800,4145220,7330,7330,7330,7330,0
20240327,100700,4145220,7330,7330,7330,7330,0
20240327,100600,4145220,7330,7330,7330,7330,0
20240327,100500,4145220,7330,7330,7330,7330,0
20240327,100400,4145220,7330,7330,7330,7330,0
20240327,100300,4145220,7330,7330,7330,7330,0
20240327,100200,4145220,7330,7330,7330,7330,0
20240327,100100,4145220,7330,7330,7330,7330,0
20240327,100000,4145220,7330,7330,7330,7330,1
20240327,095900,4137890,7330,7330,7330,7330,0
20240327,095800,4137890,7330,7330,7330,7330,17
20240327,095700,4013280,7340,7340,7340,7340,0
20240327,095600,4013280,7340,7340,7340,7340,0
20240327,095500,4013280,7340,7340,7340,7340,0
20240327,095400,4013280,7340,7340,7340,7340,0
20240327,095300,4013280,7340,7340,7340,7340,0
20240327,095200,4013280,7340,7340,7340,7340,0
20240327,095100,4013280,7340,7340,7340,7340,0
20240327,095000,4013280,7340,7330,7340,7330,104
20240327,094900,3250920,7330,7330,7330,7330,60
20240327,094800,2811120,7320,7320,7320,7320,0
20240327,094700,2811120,7320,7320,7320,7320,131
20240327,094600,1852200,7320,7320,7320,7320,110
20240327,094500,1047000,7320,7320,7320,7320,0
20240327,094400,1047000,7320,7320,7320,7320,0
20240327,094300,1047000,7320,7320,7320,7320,0
20240327,094200,1047000,7320,7320,7320,7320,0
20240327,094100,1047000,7320,7320,7320,7320,0
20240327,094000,1047000,7320,7320,7320,7320,0
20240327,093900,1047000,7320,7320,7320,7320,0
20240327,093800,1047000,7320,7320,7320,7320,0
20240327,093700,1047000,7320,7320,7320,7320,0
20240327,093600,1047000,7320,7320,7320,7320,0
20240327,093500,1047000,7320,7310,7320,7300,15
20240327,093400,937460,7320,7320,7320,7320,0
20240327,093300,937460,7320,7320,7320,7320,0
20240327,093200,937460,7320,7320,7320,7320,0
20240327,093100,937460,7320,7320,7320,7320,0
20240327,093000,937460,7320,7320,7320,7320,0
20240327,092900,937460,7320,7320,7320,7320,0
20240327,092800,937460,7320,7320,7320,7320,0
20240327,092700,937460,7320,7320,7320,7320,0
20240327,092600,937460,7320,7320,7320,7320,0
20240327,092500,937460,7320,7320,7320,7320,30
20240327,092400,717860,7330,7330,7330,7330,0
20240327,092300,717860,7330,7330,7330,7330,0
20240327,092200,717860,7330,7330,7330,7330,0
20240327,092100,717860,7330,7330,7330,7330,0
20240327,092000,717860,7330,7330,7330,7330,0
20240327,091900,717860,7330,7330,7330,7330,0
20240327,091800,717860,7330,7330,7330,7330,1
20240327,091700,710530,7300,7300,7300,7300,0
20240327,091600,710530,7300,7300,7300,7300,0
20240327,091500,710530,7300,7300,7300,7300,0
20240327,091400,710530,7300,7300,7300,7300,0
20240327,091300,710530,7300,7300,7300,7300,0
20240327,091200,710530,7300,7300,7300,7300,0
20240327,091100,710530,7300,7300,7300,7300,0
20240327,091000,710530,7300,7310,7310,7300,4
20240327,090900,681310,7330,7330,7330,7330,0
20240327,090800,681310,7330,7330,7330,7330,0
20240327,090700,681310,7330,7330,7330,7330,0
20240327,090600,681310,7330,7310,7330,7300,13
20240327,090500,586220,7320,7320,7320,7320,0
20240327,090400,586220,7320,7320,7320,7320,0
20240327,090300,586220,7320,7320,7320,7320,0
20240327,090200,586220,7320,7320,7320,7320,1
20240327,090100,578900,7300,7300,7300,7300,24
20240327,090000,403700,7340,7340,7340,7340,55