KissMeData/267790/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,205300,74424450,7190,7190,7190,7190,154
20240308,205200,74424450,7190,7190,7190,7190,0
20240308,205100,74424450,7190,7190,7190,7190,0
20240308,205000,74424450,7190,7190,7190,7190,0
20240308,204900,74424450,7190,7190,7190,7190,0
20240308,204800,74424450,7190,7190,7190,7190,0
20240308,204700,74424450,7190,7190,7190,7190,0
20240308,204600,74424450,7190,7190,7190,7190,0
20240308,204500,74424450,7190,7190,7190,7190,0
20240308,204400,74424450,7190,7190,7190,7190,0
20240308,204300,74424450,7190,7190,7190,7190,0
20240308,204200,74424450,7190,7190,7190,7190,0
20240308,204100,74424450,7190,7190,7190,7190,0
20240308,204000,74424450,7190,7190,7190,7190,0
20240308,203900,74424450,7190,7190,7190,7190,0
20240308,203800,74424450,7190,7190,7190,7190,0
20240308,203700,74424450,7190,7190,7190,7190,0
20240308,203600,74424450,7190,7190,7190,7190,0
20240308,203500,74424450,7190,7190,7190,7190,0
20240308,203400,74424450,7190,7190,7190,7190,0
20240308,203300,74424450,7190,7190,7190,7190,0
20240308,203200,74424450,7190,7190,7190,7190,0
20240308,203100,74424450,7190,7190,7190,7190,0
20240308,203000,74424450,7190,7190,7190,7190,0
20240308,202900,74424450,7190,7190,7190,7190,0
20240308,202800,74424450,7190,7190,7190,7190,0
20240308,202700,74424450,7190,7190,7190,7190,0
20240308,202600,74424450,7190,7190,7190,7190,0
20240308,202500,74424450,7190,7190,7190,7190,0
20240308,202400,74424450,7190,7190,7190,7190,0
20240308,202300,74424450,7190,7190,7190,7190,154
20240308,202200,74424450,7190,7190,7190,7190,0
20240308,202100,74424450,7190,7190,7190,7190,0
20240308,202000,74424450,7190,7190,7190,7190,0
20240308,201900,74424450,7190,7190,7190,7190,0
20240308,201800,74424450,7190,7190,7190,7190,0
20240308,201700,74424450,7190,7190,7190,7190,0
20240308,201600,74424450,7190,7190,7190,7190,0
20240308,201500,74424450,7190,7190,7190,7190,0
20240308,201400,74424450,7190,7190,7190,7190,0
20240308,201300,74424450,7190,7190,7190,7190,0
20240308,201200,74424450,7190,7190,7190,7190,0
20240308,201100,74424450,7190,7190,7190,7190,0
20240308,201000,74424450,7190,7190,7190,7190,0
20240308,200900,74424450,7190,7190,7190,7190,0
20240308,200800,74424450,7190,7190,7190,7190,0
20240308,200700,74424450,7190,7190,7190,7190,0
20240308,200600,74424450,7190,7190,7190,7190,0
20240308,200500,74424450,7190,7190,7190,7190,0
20240308,200400,74424450,7190,7190,7190,7190,0
20240308,200300,74424450,7190,7190,7190,7190,0
20240308,200200,74424450,7190,7190,7190,7190,0
20240308,200100,74424450,7190,7190,7190,7190,0
20240308,200000,74424450,7190,7190,7190,7190,0
20240308,195900,74424450,7190,7190,7190,7190,0
20240308,195800,74424450,7190,7190,7190,7190,0
20240308,195700,74424450,7190,7190,7190,7190,0
20240308,195600,74424450,7190,7190,7190,7190,0
20240308,195500,74424450,7190,7190,7190,7190,0
20240308,195400,74424450,7190,7190,7190,7190,0
20240308,195300,74424450,7190,7190,7190,7190,154
20240308,195200,74424450,7190,7190,7190,7190,0
20240308,195100,74424450,7190,7190,7190,7190,0
20240308,195000,74424450,7190,7190,7190,7190,0
20240308,194900,74424450,7190,7190,7190,7190,0
20240308,194800,74424450,7190,7190,7190,7190,0
20240308,194700,74424450,7190,7190,7190,7190,0
20240308,194600,74424450,7190,7190,7190,7190,0
20240308,194500,74424450,7190,7190,7190,7190,0
20240308,194400,74424450,7190,7190,7190,7190,0
20240308,194300,74424450,7190,7190,7190,7190,0
20240308,194200,74424450,7190,7190,7190,7190,0
20240308,194100,74424450,7190,7190,7190,7190,0
20240308,194000,74424450,7190,7190,7190,7190,0
20240308,193900,74424450,7190,7190,7190,7190,0
20240308,193800,74424450,7190,7190,7190,7190,0
20240308,193700,74424450,7190,7190,7190,7190,0
20240308,193600,74424450,7190,7190,7190,7190,0
20240308,193500,74424450,7190,7190,7190,7190,0
20240308,193400,74424450,7190,7190,7190,7190,0
20240308,193300,74424450,7190,7190,7190,7190,0
20240308,193200,74424450,7190,7190,7190,7190,0
20240308,193100,74424450,7190,7190,7190,7190,0
20240308,193000,74424450,7190,7190,7190,7190,0
20240308,192900,74424450,7190,7190,7190,7190,0
20240308,192800,74424450,7190,7190,7190,7190,0
20240308,192700,74424450,7190,7190,7190,7190,0
20240308,192600,74424450,7190,7190,7190,7190,0
20240308,192500,74424450,7190,7190,7190,7190,0
20240308,192400,74424450,7190,7190,7190,7190,0
20240308,192300,74424450,7190,7190,7190,7190,154
20240308,192200,74424450,7190,7190,7190,7190,0
20240308,192100,74424450,7190,7190,7190,7190,0
20240308,192000,74424450,7190,7190,7190,7190,0
20240308,191900,74424450,7190,7190,7190,7190,0
20240308,191800,74424450,7190,7190,7190,7190,0
20240308,191700,74424450,7190,7190,7190,7190,0
20240308,191600,74424450,7190,7190,7190,7190,0
20240308,191500,74424450,7190,7190,7190,7190,0
20240308,191400,74424450,7190,7190,7190,7190,0
20240308,191300,74424450,7190,7190,7190,7190,0
20240308,191200,74424450,7190,7190,7190,7190,0
20240308,191100,74424450,7190,7190,7190,7190,0
20240308,191000,74424450,7190,7190,7190,7190,0
20240308,190900,74424450,7190,7190,7190,7190,0
20240308,190800,74424450,7190,7190,7190,7190,0
20240308,190700,74424450,7190,7190,7190,7190,0
20240308,190600,74424450,7190,7190,7190,7190,0
20240308,190500,74424450,7190,7190,7190,7190,0
20240308,190400,74424450,7190,7190,7190,7190,0
20240308,190300,74424450,7190,7190,7190,7190,0
20240308,190200,74424450,7190,7190,7190,7190,0
20240308,190100,74424450,7190,7190,7190,7190,0
20240308,190000,74424450,7190,7190,7190,7190,0
20240308,185900,74424450,7190,7190,7190,7190,0
20240308,185800,74424450,7190,7190,7190,7190,0
20240308,185700,74424450,7190,7190,7190,7190,0
20240308,185600,74424450,7190,7190,7190,7190,0
20240308,185500,74424450,7190,7190,7190,7190,0
20240308,185400,74424450,7190,7190,7190,7190,0
20240308,185300,74424450,7190,7190,7190,7190,154
20240308,185200,74424450,7190,7190,7190,7190,0
20240308,185100,74424450,7190,7190,7190,7190,0
20240308,185000,74424450,7190,7190,7190,7190,0
20240308,184900,74424450,7190,7190,7190,7190,0
20240308,184800,74424450,7190,7190,7190,7190,0
20240308,184700,74424450,7190,7190,7190,7190,0
20240308,184600,74424450,7190,7190,7190,7190,0
20240308,184500,74424450,7190,7190,7190,7190,0
20240308,184400,74424450,7190,7190,7190,7190,0
20240308,184300,74424450,7190,7190,7190,7190,0
20240308,184200,74424450,7190,7190,7190,7190,0
20240308,184100,74424450,7190,7190,7190,7190,0
20240308,184000,74424450,7190,7190,7190,7190,0
20240308,183900,74424450,7190,7190,7190,7190,0
20240308,183800,74424450,7190,7190,7190,7190,0
20240308,183700,74424450,7190,7190,7190,7190,0
20240308,183600,74424450,7190,7190,7190,7190,0
20240308,183500,74424450,7190,7190,7190,7190,0
20240308,183400,74424450,7190,7190,7190,7190,0
20240308,183300,74424450,7190,7190,7190,7190,0
20240308,183200,74424450,7190,7190,7190,7190,0
20240308,183100,74424450,7190,7190,7190,7190,0
20240308,183000,74424450,7190,7190,7190,7190,0
20240308,182900,74424450,7190,7190,7190,7190,0
20240308,182800,74424450,7190,7190,7190,7190,0
20240308,182700,74424450,7190,7190,7190,7190,0
20240308,182600,74424450,7190,7190,7190,7190,0
20240308,182500,74424450,7190,7190,7190,7190,0
20240308,182400,74424450,7190,7190,7190,7190,0
20240308,182300,74424450,7190,7190,7190,7190,154
20240308,182200,74424450,7190,7190,7190,7190,0
20240308,182100,74424450,7190,7190,7190,7190,0
20240308,182000,74424450,7190,7190,7190,7190,0
20240308,181900,74424450,7190,7190,7190,7190,0
20240308,181800,74424450,7190,7190,7190,7190,0
20240308,181700,74424450,7190,7190,7190,7190,0
20240308,181600,74424450,7190,7190,7190,7190,0
20240308,181500,74424450,7190,7190,7190,7190,0
20240308,181400,74424450,7190,7190,7190,7190,0
20240308,181300,74424450,7190,7190,7190,7190,0
20240308,181200,74424450,7190,7190,7190,7190,0
20240308,181100,74424450,7190,7190,7190,7190,0
20240308,181000,74424450,7190,7190,7190,7190,0
20240308,180900,74424450,7190,7190,7190,7190,0
20240308,180800,74424450,7190,7190,7190,7190,0
20240308,180700,74424450,7190,7190,7190,7190,0
20240308,180600,74424450,7190,7190,7190,7190,0
20240308,180500,74424450,7190,7190,7190,7190,0
20240308,180400,74424450,7190,7190,7190,7190,0
20240308,180300,74424450,7190,7190,7190,7190,0
20240308,180200,74424450,7190,7190,7190,7190,0
20240308,180100,74424450,7190,7190,7190,7190,0
20240308,180000,74424450,7190,7190,7190,7190,0
20240308,175900,74424450,7190,7190,7190,7190,0
20240308,175800,74424450,7190,7190,7190,7190,0
20240308,175700,74424450,7190,7190,7190,7190,0
20240308,175600,74424450,7190,7190,7190,7190,0
20240308,175500,74424450,7190,7190,7190,7190,0
20240308,175400,74424450,7190,7190,7190,7190,0
20240308,175300,74424450,7190,7190,7190,7190,154
20240308,175200,74424450,7190,7190,7190,7190,0
20240308,175100,74424450,7190,7190,7190,7190,0
20240308,175000,74424450,7190,7190,7190,7190,0
20240308,174900,74424450,7190,7190,7190,7190,0
20240308,174800,74424450,7190,7190,7190,7190,0
20240308,174700,74424450,7190,7190,7190,7190,0
20240308,174600,74424450,7190,7190,7190,7190,0
20240308,174500,74424450,7190,7190,7190,7190,0
20240308,174400,74424450,7190,7190,7190,7190,0
20240308,174300,74424450,7190,7190,7190,7190,0
20240308,174200,74424450,7190,7190,7190,7190,0
20240308,174100,74424450,7190,7190,7190,7190,0
20240308,174000,74424450,7190,7190,7190,7190,0
20240308,173900,74424450,7190,7190,7190,7190,0
20240308,173800,74424450,7190,7190,7190,7190,0
20240308,173700,74424450,7190,7190,7190,7190,0
20240308,173600,74424450,7190,7190,7190,7190,0
20240308,173500,74424450,7190,7190,7190,7190,0
20240308,173400,74424450,7190,7190,7190,7190,0
20240308,173300,74424450,7190,7190,7190,7190,0
20240308,173200,74424450,7190,7190,7190,7190,0
20240308,173100,74424450,7190,7190,7190,7190,0
20240308,173000,74424450,7190,7190,7190,7190,0
20240308,172900,74424450,7190,7190,7190,7190,0
20240308,172800,74424450,7190,7190,7190,7190,0
20240308,172700,74424450,7190,7190,7190,7190,0
20240308,172600,74424450,7190,7190,7190,7190,0
20240308,172500,74424450,7190,7190,7190,7190,0
20240308,172400,74424450,7190,7190,7190,7190,0
20240308,172300,74424450,7190,7190,7190,7190,154
20240308,172200,74424450,7190,7190,7190,7190,0
20240308,172100,74424450,7190,7190,7190,7190,0
20240308,172000,74424450,7190,7190,7190,7190,0
20240308,171900,74424450,7190,7190,7190,7190,0
20240308,171800,74424450,7190,7190,7190,7190,0
20240308,171700,74424450,7190,7190,7190,7190,0
20240308,171600,74424450,7190,7190,7190,7190,0
20240308,171500,74424450,7190,7190,7190,7190,0
20240308,171400,74424450,7190,7190,7190,7190,0
20240308,171300,74424450,7190,7190,7190,7190,0
20240308,171200,74424450,7190,7190,7190,7190,0
20240308,171100,74424450,7190,7190,7190,7190,0
20240308,171000,74424450,7190,7190,7190,7190,0
20240308,170900,74424450,7190,7190,7190,7190,0
20240308,170800,74424450,7190,7190,7190,7190,0
20240308,170700,74424450,7190,7190,7190,7190,0
20240308,170600,74424450,7190,7190,7190,7190,0
20240308,170500,74424450,7190,7190,7190,7190,0
20240308,170400,74424450,7190,7190,7190,7190,0
20240308,170300,74424450,7190,7190,7190,7190,0
20240308,170200,74424450,7190,7190,7190,7190,0
20240308,170100,74424450,7190,7190,7190,7190,0
20240308,170000,74424450,7190,7190,7190,7190,0
20240308,165900,74424450,7190,7190,7190,7190,0
20240308,165800,74424450,7190,7190,7190,7190,0
20240308,165700,74424450,7190,7190,7190,7190,0
20240308,165600,74424450,7190,7190,7190,7190,0
20240308,165500,74424450,7190,7190,7190,7190,0
20240308,165400,74424450,7190,7190,7190,7190,0
20240308,165300,74424450,7190,7190,7190,7190,154
20240308,165200,74424450,7190,7190,7190,7190,0
20240308,165100,74424450,7190,7190,7190,7190,0
20240308,165000,74424450,7190,7190,7190,7190,0
20240308,164900,74424450,7190,7190,7190,7190,0
20240308,164800,74424450,7190,7190,7190,7190,0
20240308,164700,74424450,7190,7190,7190,7190,0
20240308,164600,74424450,7190,7190,7190,7190,0
20240308,164500,74424450,7190,7190,7190,7190,0
20240308,164400,74424450,7190,7190,7190,7190,0
20240308,164300,74424450,7190,7190,7190,7190,0
20240308,164200,74424450,7190,7190,7190,7190,0
20240308,164100,74424450,7190,7190,7190,7190,0
20240308,164000,74424450,7190,7190,7190,7190,0
20240308,163900,74424450,7190,7190,7190,7190,0
20240308,163800,74424450,7190,7190,7190,7190,0
20240308,163700,74424450,7190,7190,7190,7190,0
20240308,163600,74424450,7190,7190,7190,7190,0
20240308,163500,74424450,7190,7190,7190,7190,0
20240308,163400,74424450,7190,7190,7190,7190,0
20240308,163300,74424450,7190,7190,7190,7190,0
20240308,163200,74424450,7190,7190,7190,7190,0
20240308,163100,74424450,7190,7190,7190,7190,0
20240308,163000,74424450,7190,7190,7190,7190,0
20240308,162900,74424450,7190,7190,7190,7190,0
20240308,162800,74424450,7190,7190,7190,7190,0
20240308,162700,74424450,7190,7190,7190,7190,0
20240308,162600,74424450,7190,7190,7190,7190,0
20240308,162500,74424450,7190,7190,7190,7190,0
20240308,162400,74424450,7190,7190,7190,7190,0
20240308,162300,74424450,7190,7190,7190,7190,154
20240308,162200,74424450,7190,7190,7190,7190,0
20240308,162100,74424450,7190,7190,7190,7190,0
20240308,162000,74424450,7190,7190,7190,7190,0
20240308,161900,74424450,7190,7190,7190,7190,0
20240308,161800,74424450,7190,7190,7190,7190,0
20240308,161700,74424450,7190,7190,7190,7190,0
20240308,161600,74424450,7190,7190,7190,7190,0
20240308,161500,74424450,7190,7190,7190,7190,0
20240308,161400,74424450,7190,7190,7190,7190,0
20240308,161300,74424450,7190,7190,7190,7190,0
20240308,161200,74424450,7190,7190,7190,7190,0
20240308,161100,74424450,7190,7190,7190,7190,0
20240308,161000,74424450,7190,7190,7190,7190,0
20240308,160900,74424450,7190,7190,7190,7190,0
20240308,160800,74424450,7190,7190,7190,7190,0
20240308,160700,74424450,7190,7190,7190,7190,0
20240308,160600,74424450,7190,7190,7190,7190,0
20240308,160500,74424450,7190,7190,7190,7190,0
20240308,160400,74424450,7190,7190,7190,7190,0
20240308,160300,74424450,7190,7190,7190,7190,0
20240308,160200,74424450,7190,7190,7190,7190,0
20240308,160100,74424450,7190,7190,7190,7190,0
20240308,160000,74424450,7190,7190,7190,7190,0
20240308,155900,74424450,7190,7190,7190,7190,0
20240308,155800,74424450,7190,7190,7190,7190,0
20240308,155700,74424450,7190,7190,7190,7190,0
20240308,155600,74424450,7190,7190,7190,7190,0
20240308,155500,74424450,7190,7190,7190,7190,0
20240308,155400,74424450,7190,7190,7190,7190,0
20240308,155300,74424450,7190,7190,7190,7190,154
20240308,155200,74424450,7190,7190,7190,7190,0
20240308,155100,74424450,7190,7190,7190,7190,0
20240308,155000,74424450,7190,7190,7190,7190,0
20240308,154900,74424450,7190,7190,7190,7190,0
20240308,154800,74424450,7190,7190,7190,7190,0
20240308,154700,74424450,7190,7190,7190,7190,0
20240308,154600,74424450,7190,7190,7190,7190,0
20240308,154500,74424450,7190,7190,7190,7190,0
20240308,154400,74424450,7190,7190,7190,7190,0
20240308,154300,74424450,7190,7190,7190,7190,0
20240308,154200,74424450,7190,7190,7190,7190,0
20240308,154100,74424450,7190,7190,7190,7190,0
20240308,154000,74424450,7190,7190,7190,7190,0
20240308,153900,74424450,7190,7190,7190,7190,0
20240308,153800,74424450,7190,7190,7190,7190,0
20240308,153700,74424450,7190,7190,7190,7190,0
20240308,153600,74424450,7190,7190,7190,7190,0
20240308,153500,74424450,7190,7190,7190,7190,0
20240308,153400,74424450,7190,7190,7190,7190,0
20240308,153300,74424450,7190,7190,7190,7190,0
20240308,153200,74424450,7190,7190,7190,7190,0
20240308,153100,74424450,7190,7190,7190,7190,0
20240308,153000,74424450,7190,7190,7190,7190,154
20240308,152900,73317190,7210,7210,7210,7210,0
20240308,152800,73317190,7210,7210,7210,7210,0
20240308,152700,73317190,7210,7210,7210,7210,0
20240308,152600,73317190,7210,7210,7210,7210,0
20240308,152500,73317190,7210,7210,7210,7210,0
20240308,152400,73317190,7210,7210,7210,7210,0
20240308,152300,73317190,7210,7210,7210,7210,0
20240308,152200,73317190,7210,7210,7210,7210,0
20240308,152100,73317190,7210,7210,7210,7210,0
20240308,152000,73317190,7210,7210,7210,7210,0
20240308,151900,73317190,7210,7210,7210,7210,8
20240308,151800,73259510,7190,7190,7190,7190,0
20240308,151700,73259510,7190,7190,7190,7190,0
20240308,151600,73259510,7190,7190,7190,7190,5
20240308,151500,73223560,7200,7200,7200,7200,0
20240308,151400,73223560,7200,7200,7200,7200,171
20240308,151300,71992360,7200,7200,7200,7200,0
20240308,151200,71992360,7200,7200,7200,7200,10
20240308,151100,71920360,7190,7190,7190,7190,0
20240308,151000,71920360,7190,7190,7190,7190,133
20240308,150900,70964090,7190,7190,7190,7190,0
20240308,150800,70964090,7190,7190,7190,7190,116
20240308,150700,70130050,7190,7190,7190,7190,0
20240308,150600,70130050,7190,7190,7190,7190,10
20240308,150500,70058150,7200,7200,7200,7200,0
20240308,150400,70058150,7200,7190,7200,7190,15
20240308,150300,69950200,7190,7190,7190,7190,0
20240308,150200,69950200,7190,7190,7190,7190,25
20240308,150100,69770450,7200,7200,7200,7200,0
20240308,150000,69770450,7200,7200,7200,7200,0
20240308,145900,69770450,7200,7200,7200,7200,48
20240308,145800,69424850,7200,7200,7200,7200,0
20240308,145700,69424850,7200,7200,7200,7200,0
20240308,145600,69424850,7200,7200,7200,7200,0
20240308,145500,69424850,7200,7200,7200,7200,0
20240308,145400,69424850,7200,7200,7200,7200,0
20240308,145300,69424850,7200,7200,7200,7200,0
20240308,145200,69424850,7200,7200,7200,7200,0
20240308,145100,69424850,7200,7200,7200,7200,1
20240308,145000,69417650,7190,7190,7190,7190,0
20240308,144900,69417650,7190,7190,7190,7190,0
20240308,144800,69417650,7190,7190,7190,7190,1
20240308,144700,69410460,7200,7200,7200,7200,0
20240308,144600,69410460,7200,7200,7200,7200,27
20240308,144500,69216060,7190,7190,7190,7190,1
20240308,144400,69208870,7190,7190,7190,7190,0
20240308,144300,69208870,7190,7190,7190,7190,0
20240308,144200,69208870,7190,7190,7190,7190,0
20240308,144100,69208870,7190,7190,7190,7190,0
20240308,144000,69208870,7190,7190,7190,7190,0
20240308,143900,69208870,7190,7190,7190,7190,0
20240308,143800,69208870,7190,7190,7190,7190,0
20240308,143700,69208870,7190,7190,7190,7190,0
20240308,143600,69208870,7190,7190,7190,7190,0
20240308,143500,69208870,7190,7190,7190,7190,0
20240308,143400,69208870,7190,7190,7190,7190,0
20240308,143300,69208870,7190,7190,7190,7190,33
20240308,143200,68971600,7200,7200,7200,7200,0
20240308,143100,68971600,7200,7200,7200,7200,0
20240308,143000,68971600,7200,7200,7200,7200,0
20240308,142900,68971600,7200,7200,7200,7200,0
20240308,142800,68971600,7200,7200,7200,7200,0
20240308,142700,68971600,7200,7200,7200,7200,0
20240308,142600,68971600,7200,7200,7200,7200,4
20240308,142500,68942800,7200,7200,7200,7200,0
20240308,142400,68942800,7200,7200,7200,7200,20
20240308,142300,68798800,7200,7200,7200,7200,63
20240308,142200,68345200,7190,7190,7190,7190,0
20240308,142100,68345200,7190,7190,7190,7190,0
20240308,142000,68345200,7190,7190,7190,7190,0
20240308,141900,68345200,7190,7190,7190,7190,347
20240308,141800,65850270,7200,7190,7200,7190,242
20240308,141700,64109960,7190,7190,7190,7190,0
20240308,141600,64109960,7190,7190,7190,7190,0
20240308,141500,64109960,7190,7190,7190,7190,170
20240308,141400,62887660,7190,7190,7190,7190,0
20240308,141300,62887660,7190,7190,7190,7190,1
20240308,141200,62880470,7200,7200,7200,7200,0
20240308,141100,62880470,7200,7200,7200,7200,0
20240308,141000,62880470,7200,7200,7200,7200,0
20240308,140900,62880470,7200,7200,7200,7200,0
20240308,140800,62880470,7200,7200,7200,7200,10
20240308,140700,62808470,7190,7190,7190,7190,0
20240308,140600,62808470,7190,7190,7190,7190,0
20240308,140500,62808470,7190,7190,7190,7190,0
20240308,140400,62808470,7190,7190,7190,7190,66
20240308,140300,62333930,7200,7200,7200,7200,0
20240308,140200,62333930,7200,7200,7200,7200,0
20240308,140100,62333930,7200,7200,7200,7200,0
20240308,140000,62333930,7200,7200,7200,7200,0
20240308,135900,62333930,7200,7200,7200,7200,0
20240308,135800,62333930,7200,7200,7200,7200,0
20240308,135700,62333930,7200,7200,7200,7200,2
20240308,135600,62319530,7200,7200,7200,7200,0
20240308,135500,62319530,7200,7200,7200,7200,1
20240308,135400,62312330,7200,7200,7200,7200,0
20240308,135300,62312330,7200,7200,7200,7200,0
20240308,135200,62312330,7200,7200,7200,7200,0
20240308,135100,62312330,7200,7200,7200,7200,0
20240308,135000,62312330,7200,7200,7200,7200,0
20240308,134900,62312330,7200,7200,7200,7200,0
20240308,134800,62312330,7200,7200,7200,7200,1
20240308,134700,62305130,7190,7190,7190,7190,0
20240308,134600,62305130,7190,7190,7190,7190,30
20240308,134500,62089430,7200,7200,7200,7200,0
20240308,134400,62089430,7200,7200,7200,7200,0
20240308,134300,62089430,7200,7200,7200,7200,0
20240308,134200,62089430,7200,7200,7200,7200,1
20240308,134100,62082230,7210,7210,7210,7210,0
20240308,134000,62082230,7210,7210,7210,7210,0
20240308,133900,62082230,7210,7210,7210,7210,0
20240308,133800,62082230,7210,7200,7210,7200,501
20240308,133700,58475010,7210,7210,7210,7210,0
20240308,133600,58475010,7210,7210,7210,7210,1
20240308,133500,58467800,7210,7210,7210,7210,0
20240308,133400,58467800,7210,7210,7210,7210,0
20240308,133300,58467800,7210,7210,7210,7210,0
20240308,133200,58467800,7210,7210,7210,7210,0
20240308,133100,58467800,7210,7210,7210,7210,0
20240308,133000,58467800,7210,7210,7210,7210,1
20240308,132900,58460590,7210,7210,7210,7210,0
20240308,132800,58460590,7210,7210,7210,7210,0
20240308,132700,58460590,7210,7210,7210,7210,0
20240308,132600,58460590,7210,7210,7210,7210,0
20240308,132500,58460590,7210,7210,7210,7210,0
20240308,132400,58460590,7210,7210,7210,7210,1
20240308,132300,58453380,7210,7210,7210,7210,0
20240308,132200,58453380,7210,7210,7210,7210,0
20240308,132100,58453380,7210,7210,7210,7210,0
20240308,132000,58453380,7210,7210,7210,7210,0
20240308,131900,58453380,7210,7210,7210,7210,0
20240308,131800,58453380,7210,7210,7210,7210,1
20240308,131700,58446170,7210,7210,7210,7210,0
20240308,131600,58446170,7210,7210,7210,7210,0
20240308,131500,58446170,7210,7210,7210,7210,0
20240308,131400,58446170,7210,7210,7210,7210,2
20240308,131300,58431750,7210,7210,7210,7210,1
20240308,131200,58424540,7210,7210,7210,7210,1
20240308,131100,58417330,7200,7200,7200,7200,0
20240308,131000,58417330,7200,7200,7200,7200,0
20240308,130900,58417330,7200,7200,7200,7200,0
20240308,130800,58417330,7200,7200,7200,7200,0
20240308,130700,58417330,7200,7200,7200,7200,3
20240308,130600,58395730,7200,7200,7200,7200,1
20240308,130500,58388530,7190,7190,7190,7190,73
20240308,130400,57863660,7190,7190,7190,7190,0
20240308,130300,57863660,7190,7190,7190,7190,0
20240308,130200,57863660,7190,7190,7190,7190,65
20240308,130100,57396310,7190,7190,7190,7190,7
20240308,130000,57345980,7200,7200,7200,7200,1
20240308,125900,57338780,7200,7200,7200,7200,0
20240308,125800,57338780,7200,7200,7200,7200,12
20240308,125700,57252380,7200,7200,7200,7200,0
20240308,125600,57252380,7200,7200,7200,7200,0
20240308,125500,57252380,7200,7200,7200,7200,0
20240308,125400,57252380,7200,7200,7200,7200,1
20240308,125300,57245180,7200,7200,7200,7200,0
20240308,125200,57245180,7200,7200,7200,7200,0
20240308,125100,57245180,7200,7200,7200,7200,0
20240308,125000,57245180,7200,7200,7200,7200,20
20240308,124900,57101180,7200,7200,7200,7200,0
20240308,124800,57101180,7200,7200,7200,7200,1
20240308,124700,57093980,7200,7200,7200,7200,140
20240308,124600,56085980,7200,7200,7200,7200,30
20240308,124500,55869980,7200,7200,7200,7200,30
20240308,124400,55653980,7200,7200,7200,7200,105
20240308,124300,54897980,7200,7200,7200,7200,33
20240308,124200,54660380,7200,7200,7200,7200,61
20240308,124100,54221180,7200,7200,7200,7200,0
20240308,124000,54221180,7200,7200,7200,7200,50
20240308,123900,53861180,7200,7200,7200,7200,0
20240308,123800,53861180,7200,7200,7200,7200,0
20240308,123700,53861180,7200,7200,7200,7200,0
20240308,123600,53861180,7200,7200,7200,7200,1
20240308,123500,53853980,7190,7200,7200,7190,14
20240308,123400,53753210,7200,7200,7200,7200,0
20240308,123300,53753210,7200,7200,7200,7200,0
20240308,123200,53753210,7200,7200,7200,7200,0
20240308,123100,53753210,7200,7200,7200,7200,0
20240308,123000,53753210,7200,7200,7200,7200,1
20240308,122900,53746010,7190,7190,7190,7190,2
20240308,122800,53731630,7190,7190,7190,7190,0
20240308,122700,53731630,7190,7190,7190,7190,0
20240308,122600,53731630,7190,7190,7190,7190,0
20240308,122500,53731630,7190,7190,7190,7190,1
20240308,122400,53724440,7200,7200,7200,7200,1
20240308,122300,53717240,7210,7210,7210,7210,0
20240308,122200,53717240,7210,7210,7210,7210,0
20240308,122100,53717240,7210,7210,7210,7210,0
20240308,122000,53717240,7210,7210,7210,7210,0
20240308,121900,53717240,7210,7210,7210,7210,0
20240308,121800,53717240,7210,7210,7210,7210,1
20240308,121700,53710030,7210,7210,7210,7210,0
20240308,121600,53710030,7210,7210,7210,7210,0
20240308,121500,53710030,7210,7210,7210,7210,0
20240308,121400,53710030,7210,7210,7210,7210,0
20240308,121300,53710030,7210,7210,7210,7210,0
20240308,121200,53710030,7210,7210,7210,7210,1
20240308,121100,53702820,7190,7190,7190,7190,0
20240308,121000,53702820,7190,7190,7190,7190,0
20240308,120900,53702820,7190,7190,7190,7190,78
20240308,120800,53142000,7200,7200,7200,7200,0
20240308,120700,53142000,7200,7200,7200,7200,0
20240308,120600,53142000,7200,7200,7200,7200,0
20240308,120500,53142000,7200,7200,7200,7200,0
20240308,120400,53142000,7200,7200,7200,7200,1
20240308,120300,53134800,7190,7190,7190,7190,0
20240308,120200,53134800,7190,7190,7190,7190,0
20240308,120100,53134800,7190,7190,7190,7190,134
20240308,120000,52171340,7190,7190,7190,7190,0
20240308,115900,52171340,7190,7190,7190,7190,0
20240308,115800,52171340,7190,7190,7190,7190,0
20240308,115700,52171340,7190,7190,7190,7190,0
20240308,115600,52171340,7190,7190,7190,7190,0
20240308,115500,52171340,7190,7190,7190,7190,0
20240308,115400,52171340,7190,7190,7190,7190,0
20240308,115300,52171340,7190,7190,7190,7190,0
20240308,115200,52171340,7190,7190,7190,7190,0
20240308,115100,52171340,7190,7190,7190,7190,13
20240308,115000,52077870,7190,7200,7200,7190,448
20240308,114900,48855950,7190,7190,7200,7190,103
20240308,114800,48114380,7190,7190,7190,7190,1
20240308,114700,48107190,7190,7190,7190,7190,2
20240308,114600,48092810,7190,7190,7200,7190,377
20240308,114500,45382080,7190,7190,7190,7190,0
20240308,114400,45382080,7190,7190,7190,7190,0
20240308,114300,45382080,7190,7200,7200,7190,28
20240308,114200,45180540,7190,7190,7190,7190,1100
20240308,114100,37271540,7190,7190,7190,7190,0
20240308,114000,37271540,7190,7190,7190,7190,0
20240308,113900,37271540,7190,7190,7190,7190,0
20240308,113800,37271540,7190,7190,7190,7190,0
20240308,113700,37271540,7190,7190,7190,7190,0
20240308,113600,37271540,7190,7190,7190,7190,0
20240308,113500,37271540,7190,7190,7190,7190,0
20240308,113400,37271540,7190,7190,7190,7190,0
20240308,113300,37271540,7190,7190,7190,7190,0
20240308,113200,37271540,7190,7190,7190,7190,0
20240308,113100,37271540,7190,7190,7190,7190,0
20240308,113000,37271540,7190,7190,7190,7190,0
20240308,112900,37271540,7190,7190,7190,7190,0
20240308,112800,37271540,7190,7190,7190,7190,0
20240308,112700,37271540,7190,7190,7190,7190,0
20240308,112600,37271540,7190,7190,7190,7190,0
20240308,112500,37271540,7190,7190,7190,7190,0
20240308,112400,37271540,7190,7190,7190,7190,5
20240308,112300,37235590,7190,7190,7190,7190,0
20240308,112200,37235590,7190,7190,7190,7190,27
20240308,112100,37041460,7200,7200,7200,7200,0
20240308,112000,37041460,7200,7200,7200,7200,0
20240308,111900,37041460,7200,7200,7200,7200,0
20240308,111800,37041460,7200,7200,7200,7200,0
20240308,111700,37041460,7200,7200,7200,7200,0
20240308,111600,37041460,7200,7200,7200,7200,5
20240308,111500,37005460,7190,7190,7190,7190,0
20240308,111400,37005460,7190,7190,7190,7190,0
20240308,111300,37005460,7190,7190,7190,7190,0
20240308,111200,37005460,7190,7190,7190,7190,15
20240308,111100,36897610,7190,7190,7190,7190,0
20240308,111000,36897610,7190,7190,7190,7190,0
20240308,110900,36897610,7190,7190,7190,7190,0
20240308,110800,36897610,7190,7190,7190,7190,0
20240308,110700,36897610,7190,7190,7190,7190,0
20240308,110600,36897610,7190,7190,7190,7190,0
20240308,110500,36897610,7190,7190,7190,7190,0
20240308,110400,36897610,7190,7190,7190,7190,0
20240308,110300,36897610,7190,7190,7190,7190,0
20240308,110200,36897610,7190,7190,7190,7190,0
20240308,110100,36897610,7190,7190,7190,7190,23
20240308,110000,36732240,7190,7190,7190,7190,0
20240308,105900,36732240,7190,7190,7190,7190,0
20240308,105800,36732240,7190,7190,7190,7190,0
20240308,105700,36732240,7190,7190,7190,7190,0
20240308,105600,36732240,7190,7190,7190,7190,0
20240308,105500,36732240,7190,7190,7190,7190,0
20240308,105400,36732240,7190,7190,7190,7190,0
20240308,105300,36732240,7190,7190,7190,7190,0
20240308,105200,36732240,7190,7200,7200,7190,300
20240308,105100,34574650,7220,7220,7220,7220,0
20240308,105000,34574650,7220,7220,7220,7220,5
20240308,104900,34538550,7200,7200,7200,7200,0
20240308,104800,34538550,7200,7200,7200,7200,0
20240308,104700,34538550,7200,7200,7200,7200,0
20240308,104600,34538550,7200,7200,7200,7200,0
20240308,104500,34538550,7200,7200,7200,7200,0
20240308,104400,34538550,7200,7200,7200,7200,0
20240308,104300,34538550,7200,7200,7200,7200,0
20240308,104200,34538550,7200,7200,7200,7200,0
20240308,104100,34538550,7200,7200,7200,7200,12
20240308,104000,34452150,7220,7220,7220,7220,0
20240308,103900,34452150,7220,7220,7220,7220,0
20240308,103800,34452150,7220,7220,7220,7220,0
20240308,103700,34452150,7220,7220,7220,7220,0
20240308,103600,34452150,7220,7220,7220,7220,0
20240308,103500,34452150,7220,7220,7220,7220,0
20240308,103400,34452150,7220,7220,7220,7220,0
20240308,103300,34452150,7220,7220,7220,7220,0
20240308,103200,34452150,7220,7220,7220,7220,0
20240308,103100,34452150,7220,7220,7220,7220,1
20240308,103000,34444930,7190,7190,7190,7190,0
20240308,102900,34444930,7190,7190,7190,7190,0
20240308,102800,34444930,7190,7190,7190,7190,0
20240308,102700,34444930,7190,7190,7190,7190,0
20240308,102600,34444930,7190,7190,7190,7190,0
20240308,102500,34444930,7190,7190,7190,7190,0
20240308,102400,34444930,7190,7190,7190,7190,0
20240308,102300,34444930,7190,7190,7190,7190,0
20240308,102200,34444930,7190,7190,7190,7190,0
20240308,102100,34444930,7190,7190,7190,7190,212
20240308,102000,32920650,7200,7200,7200,7200,0
20240308,101900,32920650,7200,7200,7200,7200,0
20240308,101800,32920650,7200,7200,7200,7200,1
20240308,101700,32913450,7200,7200,7200,7200,0
20240308,101600,32913450,7200,7200,7200,7200,0
20240308,101500,32913450,7200,7200,7200,7200,0
20240308,101400,32913450,7200,7200,7200,7200,0
20240308,101300,32913450,7200,7200,7200,7200,0
20240308,101200,32913450,7200,7200,7200,7200,0
20240308,101100,32913450,7200,7200,7200,7200,0
20240308,101000,32913450,7200,7200,7200,7200,0
20240308,100900,32913450,7200,7200,7200,7200,100
20240308,100800,32193450,7200,7200,7200,7200,304
20240308,100700,30004650,7200,7200,7200,7200,6
20240308,100600,29961450,7200,7200,7200,7190,1800
20240308,100500,17007440,7220,7220,7220,7220,0
20240308,100400,17007440,7220,7220,7220,7220,0
20240308,100300,17007440,7220,7220,7220,7220,0
20240308,100200,17007440,7220,7220,7220,7220,0
20240308,100100,17007440,7220,7220,7220,7220,1
20240308,100000,17000220,7230,7230,7230,7230,0
20240308,095900,17000220,7230,7230,7230,7230,0
20240308,095800,17000220,7230,7230,7230,7230,0
20240308,095700,17000220,7230,7230,7230,7230,100
20240308,095600,16277220,7230,7230,7230,7230,0
20240308,095500,16277220,7230,7230,7230,7230,0
20240308,095400,16277220,7230,7230,7230,7230,0
20240308,095300,16277220,7230,7230,7230,7230,0
20240308,095200,16277220,7230,7230,7230,7230,0
20240308,095100,16277220,7230,7230,7230,7230,0
20240308,095000,16277220,7230,7230,7230,7230,0
20240308,094900,16277220,7230,7230,7230,7230,0
20240308,094800,16277220,7230,7230,7230,7230,0
20240308,094700,16277220,7230,7230,7230,7230,0
20240308,094600,16277220,7230,7230,7230,7230,0
20240308,094500,16277220,7230,7230,7230,7230,0
20240308,094400,16277220,7230,7230,7230,7230,0
20240308,094300,16277220,7230,7230,7230,7230,0
20240308,094200,16277220,7230,7230,7230,7230,0
20240308,094100,16277220,7230,7230,7230,7230,1
20240308,094000,16269990,7230,7230,7230,7230,299
20240308,093900,14108220,7230,7230,7230,7230,1
20240308,093800,14100990,7200,7200,7200,7200,0
20240308,093700,14100990,7200,7200,7200,7200,130
20240308,093600,13164990,7190,7190,7190,7190,0
20240308,093500,13164990,7190,7190,7190,7190,0
20240308,093400,13164990,7190,7190,7190,7190,0
20240308,093300,13164990,7190,7190,7190,7190,0
20240308,093200,13164990,7190,7200,7200,7190,9
20240308,093100,13100260,7200,7200,7200,7200,35
20240308,093000,12848260,7210,7210,7210,7210,18
20240308,092900,12718480,7220,7220,7220,7220,909
20240308,092800,6155500,7250,7250,7250,7250,0
20240308,092700,6155500,7250,7250,7250,7250,2
20240308,092600,6141000,7240,7240,7240,7240,0
20240308,092500,6141000,7240,7240,7240,7240,0
20240308,092400,6141000,7240,7240,7240,7240,0
20240308,092300,6141000,7240,7240,7240,7240,94
20240308,092200,5460440,7240,7240,7240,7240,0
20240308,092100,5460440,7240,7230,7240,7230,2
20240308,092000,5445970,7250,7250,7250,7250,0
20240308,091900,5445970,7250,7250,7250,7250,0
20240308,091800,5445970,7250,7250,7250,7250,0
20240308,091700,5445970,7250,7250,7250,7250,0
20240308,091600,5445970,7250,7250,7250,7250,0
20240308,091500,5445970,7250,7250,7250,7250,1
20240308,091400,5438720,7250,7220,7250,7220,38
20240308,091300,5163820,7220,7220,7220,7220,4
20240308,091200,5134940,7200,7200,7200,7200,0
20240308,091100,5134940,7200,7200,7200,7200,0
20240308,091000,5134940,7200,7200,7200,7200,4
20240308,090900,5106140,7200,7200,7200,7200,0
20240308,090800,5106140,7200,7260,7260,7200,40
20240308,090700,4816940,7210,7210,7210,7210,0
20240308,090600,4816940,7210,7210,7210,7210,0
20240308,090500,4816940,7210,7210,7210,7210,0
20240308,090400,4816940,7210,7210,7210,7210,6
20240308,090300,4773680,7210,7210,7210,7210,14
20240308,090200,4672740,7190,7190,7190,7190,7
20240308,090100,4622410,7160,7180,7180,7160,326
20240308,090000,2288040,7160,7160,7160,7160,225