KissMeData/036670/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,191900,120618250,7240,7240,7240,7240,366
20240304,191800,120618250,7240,7240,7240,7240,0
20240304,191700,120618250,7240,7240,7240,7240,0
20240304,191600,120618250,7240,7240,7240,7240,0
20240304,191500,120618250,7240,7240,7240,7240,0
20240304,191400,120618250,7240,7240,7240,7240,0
20240304,191300,120618250,7240,7240,7240,7240,0
20240304,191200,120618250,7240,7240,7240,7240,0
20240304,191100,120618250,7240,7240,7240,7240,0
20240304,191000,120618250,7240,7240,7240,7240,0
20240304,190900,120618250,7240,7240,7240,7240,0
20240304,190800,120618250,7240,7240,7240,7240,0
20240304,190700,120618250,7240,7240,7240,7240,0
20240304,190600,120618250,7240,7240,7240,7240,0
20240304,190500,120618250,7240,7240,7240,7240,0
20240304,190400,120618250,7240,7240,7240,7240,0
20240304,190300,120618250,7240,7240,7240,7240,0
20240304,190200,120618250,7240,7240,7240,7240,0
20240304,190100,120618250,7240,7240,7240,7240,0
20240304,190000,120618250,7240,7240,7240,7240,0
20240304,185900,120618250,7240,7240,7240,7240,0
20240304,185800,120618250,7240,7240,7240,7240,0
20240304,185700,120618250,7240,7240,7240,7240,0
20240304,185600,120618250,7240,7240,7240,7240,0
20240304,185500,120618250,7240,7240,7240,7240,0
20240304,185400,120618250,7240,7240,7240,7240,0
20240304,185300,120618250,7240,7240,7240,7240,0
20240304,185200,120618250,7240,7240,7240,7240,0
20240304,185100,120618250,7240,7240,7240,7240,0
20240304,185000,120618250,7240,7240,7240,7240,0
20240304,184900,120618250,7240,7240,7240,7240,366
20240304,184800,120618250,7240,7240,7240,7240,0
20240304,184700,120618250,7240,7240,7240,7240,0
20240304,184600,120618250,7240,7240,7240,7240,0
20240304,184500,120618250,7240,7240,7240,7240,0
20240304,184400,120618250,7240,7240,7240,7240,0
20240304,184300,120618250,7240,7240,7240,7240,0
20240304,184200,120618250,7240,7240,7240,7240,0
20240304,184100,120618250,7240,7240,7240,7240,0
20240304,184000,120618250,7240,7240,7240,7240,0
20240304,183900,120618250,7240,7240,7240,7240,0
20240304,183800,120618250,7240,7240,7240,7240,0
20240304,183700,120618250,7240,7240,7240,7240,0
20240304,183600,120618250,7240,7240,7240,7240,0
20240304,183500,120618250,7240,7240,7240,7240,0
20240304,183400,120618250,7240,7240,7240,7240,0
20240304,183300,120618250,7240,7240,7240,7240,0
20240304,183200,120618250,7240,7240,7240,7240,0
20240304,183100,120618250,7240,7240,7240,7240,0
20240304,183000,120618250,7240,7240,7240,7240,0
20240304,182900,120618250,7240,7240,7240,7240,0
20240304,182800,120618250,7240,7240,7240,7240,0
20240304,182700,120618250,7240,7240,7240,7240,0
20240304,182600,120618250,7240,7240,7240,7240,0
20240304,182500,120618250,7240,7240,7240,7240,0
20240304,182400,120618250,7240,7240,7240,7240,0
20240304,182300,120618250,7240,7240,7240,7240,0
20240304,182200,120618250,7240,7240,7240,7240,0
20240304,182100,120618250,7240,7240,7240,7240,0
20240304,182000,120618250,7240,7240,7240,7240,0
20240304,181900,120618250,7240,7240,7240,7240,366
20240304,181800,120618250,7240,7240,7240,7240,0
20240304,181700,120618250,7240,7240,7240,7240,0
20240304,181600,120618250,7240,7240,7240,7240,0
20240304,181500,120618250,7240,7240,7240,7240,0
20240304,181400,120618250,7240,7240,7240,7240,0
20240304,181300,120618250,7240,7240,7240,7240,0
20240304,181200,120618250,7240,7240,7240,7240,0
20240304,181100,120618250,7240,7240,7240,7240,0
20240304,181000,120618250,7240,7240,7240,7240,0
20240304,180900,120618250,7240,7240,7240,7240,0
20240304,180800,120618250,7240,7240,7240,7240,0
20240304,180700,120618250,7240,7240,7240,7240,0
20240304,180600,120618250,7240,7240,7240,7240,0
20240304,180500,120618250,7240,7240,7240,7240,0
20240304,180400,120618250,7240,7240,7240,7240,0
20240304,180300,120618250,7240,7240,7240,7240,0
20240304,180200,120618250,7240,7240,7240,7240,0
20240304,180100,120618250,7240,7240,7240,7240,0
20240304,180000,120618250,7240,7240,7240,7240,0
20240304,175900,120618250,7240,7240,7240,7240,0
20240304,175800,120618250,7240,7240,7240,7240,0
20240304,175700,120618250,7240,7240,7240,7240,0
20240304,175600,120618250,7240,7240,7240,7240,0
20240304,175500,120618250,7240,7240,7240,7240,0
20240304,175400,120618250,7240,7240,7240,7240,0
20240304,175300,120618250,7240,7240,7240,7240,0
20240304,175200,120618250,7240,7240,7240,7240,0
20240304,175100,120618250,7240,7240,7240,7240,0
20240304,175000,120618250,7240,7240,7240,7240,0
20240304,174900,120618250,7240,7240,7240,7240,366
20240304,174800,120618250,7240,7240,7240,7240,0
20240304,174700,120618250,7240,7240,7240,7240,0
20240304,174600,120618250,7240,7240,7240,7240,0
20240304,174500,120618250,7240,7240,7240,7240,0
20240304,174400,120618250,7240,7240,7240,7240,0
20240304,174300,120618250,7240,7240,7240,7240,0
20240304,174200,120618250,7240,7240,7240,7240,0
20240304,174100,120618250,7240,7240,7240,7240,0
20240304,174000,120618250,7240,7240,7240,7240,0
20240304,173900,120618250,7240,7240,7240,7240,0
20240304,173800,120618250,7240,7240,7240,7240,0
20240304,173700,120618250,7240,7240,7240,7240,0
20240304,173600,120618250,7240,7240,7240,7240,0
20240304,173500,120618250,7240,7240,7240,7240,0
20240304,173400,120618250,7240,7240,7240,7240,0
20240304,173300,120618250,7240,7240,7240,7240,0
20240304,173200,120618250,7240,7240,7240,7240,0
20240304,173100,120618250,7240,7240,7240,7240,0
20240304,173000,120618250,7240,7240,7240,7240,0
20240304,172900,120618250,7240,7240,7240,7240,0
20240304,172800,120618250,7240,7240,7240,7240,0
20240304,172700,120618250,7240,7240,7240,7240,0
20240304,172600,120618250,7240,7240,7240,7240,0
20240304,172500,120618250,7240,7240,7240,7240,0
20240304,172400,120618250,7240,7240,7240,7240,0
20240304,172300,120618250,7240,7240,7240,7240,0
20240304,172200,120618250,7240,7240,7240,7240,0
20240304,172100,120618250,7240,7240,7240,7240,0
20240304,172000,120618250,7240,7240,7240,7240,0
20240304,171900,120618250,7240,7240,7240,7240,366
20240304,171800,120618250,7240,7240,7240,7240,0
20240304,171700,120618250,7240,7240,7240,7240,0
20240304,171600,120618250,7240,7240,7240,7240,0
20240304,171500,120618250,7240,7240,7240,7240,0
20240304,171400,120618250,7240,7240,7240,7240,0
20240304,171300,120618250,7240,7240,7240,7240,0
20240304,171200,120618250,7240,7240,7240,7240,0
20240304,171100,120618250,7240,7240,7240,7240,0
20240304,171000,120618250,7240,7240,7240,7240,0
20240304,170900,120618250,7240,7240,7240,7240,0
20240304,170800,120618250,7240,7240,7240,7240,0
20240304,170700,120618250,7240,7240,7240,7240,0
20240304,170600,120618250,7240,7240,7240,7240,0
20240304,170500,120618250,7240,7240,7240,7240,0
20240304,170400,120618250,7240,7240,7240,7240,0
20240304,170300,120618250,7240,7240,7240,7240,0
20240304,170200,120618250,7240,7240,7240,7240,0
20240304,170100,120618250,7240,7240,7240,7240,0
20240304,170000,120618250,7240,7240,7240,7240,0
20240304,165900,120618250,7240,7240,7240,7240,0
20240304,165800,120618250,7240,7240,7240,7240,0
20240304,165700,120618250,7240,7240,7240,7240,0
20240304,165600,120618250,7240,7240,7240,7240,0
20240304,165500,120618250,7240,7240,7240,7240,0
20240304,165400,120618250,7240,7240,7240,7240,0
20240304,165300,120618250,7240,7240,7240,7240,0
20240304,165200,120618250,7240,7240,7240,7240,0
20240304,165100,120618250,7240,7240,7240,7240,0
20240304,165000,120618250,7240,7240,7240,7240,0
20240304,164900,120618250,7240,7240,7240,7240,366
20240304,164800,120618250,7240,7240,7240,7240,0
20240304,164700,120618250,7240,7240,7240,7240,0
20240304,164600,120618250,7240,7240,7240,7240,0
20240304,164500,120618250,7240,7240,7240,7240,0
20240304,164400,120618250,7240,7240,7240,7240,0
20240304,164300,120618250,7240,7240,7240,7240,0
20240304,164200,120618250,7240,7240,7240,7240,0
20240304,164100,120618250,7240,7240,7240,7240,0
20240304,164000,120618250,7240,7240,7240,7240,0
20240304,163900,120618250,7240,7240,7240,7240,0
20240304,163800,120618250,7240,7240,7240,7240,0
20240304,163700,120618250,7240,7240,7240,7240,0
20240304,163600,120618250,7240,7240,7240,7240,0
20240304,163500,120618250,7240,7240,7240,7240,0
20240304,163400,120618250,7240,7240,7240,7240,0
20240304,163300,120618250,7240,7240,7240,7240,0
20240304,163200,120618250,7240,7240,7240,7240,0
20240304,163100,120618250,7240,7240,7240,7240,0
20240304,163000,120618250,7240,7240,7240,7240,0
20240304,162900,120618250,7240,7240,7240,7240,0
20240304,162800,120618250,7240,7240,7240,7240,0
20240304,162700,120618250,7240,7240,7240,7240,0
20240304,162600,120618250,7240,7240,7240,7240,0
20240304,162500,120618250,7240,7240,7240,7240,0
20240304,162400,120618250,7240,7240,7240,7240,0
20240304,162300,120618250,7240,7240,7240,7240,0
20240304,162200,120618250,7240,7240,7240,7240,0
20240304,162100,120618250,7240,7240,7240,7240,0
20240304,162000,120618250,7240,7240,7240,7240,0
20240304,161900,120618250,7240,7240,7240,7240,366
20240304,161800,120618250,7240,7240,7240,7240,0
20240304,161700,120618250,7240,7240,7240,7240,0
20240304,161600,120618250,7240,7240,7240,7240,0
20240304,161500,120618250,7240,7240,7240,7240,0
20240304,161400,120618250,7240,7240,7240,7240,0
20240304,161300,120618250,7240,7240,7240,7240,0
20240304,161200,120618250,7240,7240,7240,7240,0
20240304,161100,120618250,7240,7240,7240,7240,0
20240304,161000,120618250,7240,7240,7240,7240,0
20240304,160900,120618250,7240,7240,7240,7240,0
20240304,160800,120618250,7240,7240,7240,7240,0
20240304,160700,120618250,7240,7240,7240,7240,0
20240304,160600,120618250,7240,7240,7240,7240,0
20240304,160500,120618250,7240,7240,7240,7240,0
20240304,160400,120618250,7240,7240,7240,7240,0
20240304,160300,120618250,7240,7240,7240,7240,0
20240304,160200,120618250,7240,7240,7240,7240,0
20240304,160100,120618250,7240,7240,7240,7240,0
20240304,160000,120618250,7240,7240,7240,7240,0
20240304,155900,120618250,7240,7240,7240,7240,0
20240304,155800,120618250,7240,7240,7240,7240,0
20240304,155700,120618250,7240,7240,7240,7240,0
20240304,155600,120618250,7240,7240,7240,7240,0
20240304,155500,120618250,7240,7240,7240,7240,0
20240304,155400,120618250,7240,7240,7240,7240,0
20240304,155300,120618250,7240,7240,7240,7240,0
20240304,155200,120618250,7240,7240,7240,7240,0
20240304,155100,120618250,7240,7240,7240,7240,0
20240304,155000,120618250,7240,7240,7240,7240,0
20240304,154900,120618250,7240,7240,7240,7240,366
20240304,154800,120618250,7240,7240,7240,7240,0
20240304,154700,120618250,7240,7240,7240,7240,0
20240304,154600,120618250,7240,7240,7240,7240,0
20240304,154500,120618250,7240,7240,7240,7240,0
20240304,154400,120618250,7240,7240,7240,7240,0
20240304,154300,120618250,7240,7240,7240,7240,0
20240304,154200,120618250,7240,7240,7240,7240,0
20240304,154100,120618250,7240,7240,7240,7240,0
20240304,154000,120618250,7240,7240,7240,7240,0
20240304,153900,120618250,7240,7240,7240,7240,0
20240304,153800,120618250,7240,7240,7240,7240,0
20240304,153700,120618250,7240,7240,7240,7240,0
20240304,153600,120618250,7240,7240,7240,7240,0
20240304,153500,120618250,7240,7240,7240,7240,0
20240304,153400,120618250,7240,7240,7240,7240,0
20240304,153300,120618250,7240,7240,7240,7240,0
20240304,153200,120618250,7240,7240,7240,7240,0
20240304,153100,120618250,7240,7240,7240,7240,0
20240304,153000,120618250,7240,7240,7240,7240,366
20240304,152900,117968410,7270,7270,7270,7270,0
20240304,152800,117968410,7270,7270,7270,7270,0
20240304,152700,117968410,7270,7270,7270,7270,0
20240304,152600,117968410,7270,7270,7270,7270,0
20240304,152500,117968410,7270,7270,7270,7270,0
20240304,152400,117968410,7270,7270,7270,7270,0
20240304,152300,117968410,7270,7270,7270,7270,0
20240304,152200,117968410,7270,7270,7270,7270,0
20240304,152100,117968410,7270,7270,7270,7270,0
20240304,152000,117968410,7270,7270,7270,7270,0
20240304,151900,117968410,7270,7270,7270,7270,0
20240304,151800,117968410,7270,7270,7270,7270,1
20240304,151700,117961140,7270,7270,7270,7270,63
20240304,151600,117503130,7270,7270,7270,7270,27
20240304,151500,117306840,7240,7250,7250,7240,389
20240304,151400,114489930,7250,7250,7250,7250,132
20240304,151300,113532930,7250,7250,7250,7250,28
20240304,151200,113329930,7250,7250,7250,7240,638
20240304,151100,108704920,7250,7250,7250,7250,34
20240304,151000,108458420,7250,7250,7250,7250,58
20240304,150900,108037920,7250,7250,7250,7250,11
20240304,150800,107958170,7250,7250,7250,7240,120
20240304,150700,107089200,7240,7250,7270,7240,65
20240304,150600,106617480,7250,7250,7250,7250,28
20240304,150500,106414480,7250,7250,7250,7250,50
20240304,150400,106051980,7250,7250,7250,7250,14
20240304,150300,105950480,7250,7260,7260,7250,10
20240304,150200,105877970,7270,7270,7270,7270,0
20240304,150100,105877970,7270,7270,7270,7270,1
20240304,150000,105870700,7270,7270,7270,7270,1
20240304,145900,105863430,7270,7270,7270,7270,0
20240304,145800,105863430,7270,7250,7270,7250,150
20240304,145700,104774250,7250,7310,7310,7250,3535
20240304,145600,79048260,7310,7320,7320,7310,283
20240304,145500,76978530,7320,7320,7320,7320,491
20240304,145400,73384410,7320,7320,7320,7320,0
20240304,145300,73384410,7320,7320,7320,7320,20
20240304,145200,73238010,7320,7320,7320,7320,0
20240304,145100,73238010,7320,7320,7320,7320,0
20240304,145000,73238010,7320,7320,7320,7320,5
20240304,144900,73201410,7320,7320,7320,7320,55
20240304,144800,72798810,7320,7320,7320,7320,83
20240304,144700,72191250,7330,7330,7330,7330,0
20240304,144600,72191250,7330,7330,7330,7330,0
20240304,144500,72191250,7330,7330,7330,7330,0
20240304,144400,72191250,7330,7330,7330,7330,0
20240304,144300,72191250,7330,7330,7330,7330,0
20240304,144200,72191250,7330,7330,7330,7330,1
20240304,144100,72183920,7330,7330,7330,7330,0
20240304,144000,72183920,7330,7330,7330,7330,0
20240304,143900,72183920,7330,7330,7330,7330,0
20240304,143800,72183920,7330,7330,7330,7330,0
20240304,143700,72183920,7330,7330,7330,7330,0
20240304,143600,72183920,7330,7330,7330,7330,241
20240304,143500,70417390,7350,7350,7350,7350,29
20240304,143400,70204240,7350,7350,7350,7350,0
20240304,143300,70204240,7350,7350,7350,7350,0
20240304,143200,70204240,7350,7350,7350,7350,0
20240304,143100,70204240,7350,7350,7350,7350,0
20240304,143000,70204240,7350,7350,7350,7350,0
20240304,142900,70204240,7350,7350,7350,7350,0
20240304,142800,70204240,7350,7350,7350,7350,0
20240304,142700,70204240,7350,7350,7350,7350,0
20240304,142600,70204240,7350,7350,7350,7350,0
20240304,142500,70204240,7350,7350,7350,7350,0
20240304,142400,70204240,7350,7350,7350,7350,0
20240304,142300,70204240,7350,7350,7350,7350,0
20240304,142200,70204240,7350,7350,7350,7350,0
20240304,142100,70204240,7350,7350,7350,7350,0
20240304,142000,70204240,7350,7350,7350,7350,0
20240304,141900,70204240,7350,7350,7350,7350,0
20240304,141800,70204240,7350,7350,7350,7350,185
20240304,141700,68844490,7350,7350,7350,7350,0
20240304,141600,68844490,7350,7350,7350,7350,0
20240304,141500,68844490,7350,7350,7350,7350,1
20240304,141400,68837140,7350,7350,7350,7350,0
20240304,141300,68837140,7350,7350,7350,7350,0
20240304,141200,68837140,7350,7350,7350,7350,0
20240304,141100,68837140,7350,7350,7350,7350,0
20240304,141000,68837140,7350,7350,7350,7350,1
20240304,140900,68829790,7350,7350,7350,7350,14
20240304,140800,68726890,7350,7350,7350,7350,0
20240304,140700,68726890,7350,7350,7350,7350,193
20240304,140600,67308340,7360,7360,7360,7360,0
20240304,140500,67308340,7360,7360,7360,7360,0
20240304,140400,67308340,7360,7360,7360,7360,3
20240304,140300,67286260,7360,7360,7360,7360,0
20240304,140200,67286260,7360,7360,7360,7360,0
20240304,140100,67286260,7360,7360,7360,7360,45
20240304,140000,66955060,7360,7360,7360,7360,0
20240304,135900,66955060,7360,7360,7360,7360,0
20240304,135800,66955060,7360,7360,7360,7360,0
20240304,135700,66955060,7360,7360,7360,7360,0
20240304,135600,66955060,7360,7360,7360,7360,0
20240304,135500,66955060,7360,7360,7360,7360,0
20240304,135400,66955060,7360,7360,7360,7360,0
20240304,135300,66955060,7360,7360,7360,7360,0
20240304,135200,66955060,7360,7350,7360,7350,50
20240304,135100,66587130,7360,7360,7360,7360,40
20240304,135000,66292730,7330,7330,7330,7330,165
20240304,134900,65083280,7330,7350,7350,7330,29
20240304,134800,64870170,7360,7360,7360,7360,8
20240304,134700,64811290,7360,7360,7360,7360,0
20240304,134600,64811290,7360,7360,7360,7360,1
20240304,134500,64803930,7360,7360,7360,7360,0
20240304,134400,64803930,7360,7360,7360,7360,0
20240304,134300,64803930,7360,7360,7360,7360,1
20240304,134200,64796570,7360,7360,7360,7360,0
20240304,134100,64796570,7360,7360,7360,7360,0
20240304,134000,64796570,7360,7360,7360,7360,0
20240304,133900,64796570,7360,7360,7360,7360,0
20240304,133800,64796570,7360,7360,7360,7360,2
20240304,133700,64781850,7370,7370,7370,7370,8
20240304,133600,64722890,7370,7370,7370,7370,0
20240304,133500,64722890,7370,7370,7370,7370,0
20240304,133400,64722890,7370,7370,7370,7370,0
20240304,133300,64722890,7370,7370,7370,7370,0
20240304,133200,64722890,7370,7370,7370,7370,0
20240304,133100,64722890,7370,7370,7370,7370,10
20240304,133000,64649190,7370,7370,7370,7370,0
20240304,132900,64649190,7370,7370,7370,7370,0
20240304,132800,64649190,7370,7370,7370,7370,0
20240304,132700,64649190,7370,7370,7370,7370,0
20240304,132600,64649190,7370,7370,7370,7370,0
20240304,132500,64649190,7370,7370,7370,7370,0
20240304,132400,64649190,7370,7370,7370,7370,0
20240304,132300,64649190,7370,7370,7370,7370,0
20240304,132200,64649190,7370,7370,7370,7370,0
20240304,132100,64649190,7370,7370,7370,7370,0
20240304,132000,64649190,7370,7370,7370,7370,0
20240304,131900,64649190,7370,7370,7370,7370,0
20240304,131800,64649190,7370,7370,7370,7370,0
20240304,131700,64649190,7370,7370,7370,7370,0
20240304,131600,64649190,7370,7370,7370,7370,0
20240304,131500,64649190,7370,7370,7370,7370,0
20240304,131400,64649190,7370,7370,7370,7370,2
20240304,131300,64634450,7370,7370,7370,7370,40
20240304,131200,64339650,7370,7370,7370,7370,0
20240304,131100,64339650,7370,7370,7370,7370,0
20240304,131000,64339650,7370,7370,7370,7370,0
20240304,130900,64339650,7370,7370,7370,7370,0
20240304,130800,64339650,7370,7370,7370,7370,0
20240304,130700,64339650,7370,7370,7370,7370,0
20240304,130600,64339650,7370,7370,7370,7370,0
20240304,130500,64339650,7370,7370,7370,7370,0
20240304,130400,64339650,7370,7370,7370,7370,0
20240304,130300,64339650,7370,7370,7370,7370,1
20240304,130200,64332280,7370,7370,7370,7370,0
20240304,130100,64332280,7370,7370,7370,7370,0
20240304,130000,64332280,7370,7370,7370,7370,0
20240304,125900,64332280,7370,7370,7370,7370,1
20240304,125800,64324910,7370,7370,7370,7370,0
20240304,125700,64324910,7370,7370,7370,7370,0
20240304,125600,64324910,7370,7370,7370,7370,1
20240304,125500,64317540,7370,7370,7370,7370,0
20240304,125400,64317540,7370,7370,7370,7370,0
20240304,125300,64317540,7370,7370,7370,7370,0
20240304,125200,64317540,7370,7370,7370,7370,0
20240304,125100,64317540,7370,7370,7370,7370,0
20240304,125000,64317540,7370,7370,7370,7370,0
20240304,124900,64317540,7370,7370,7370,7370,0
20240304,124800,64317540,7370,7370,7370,7370,0
20240304,124700,64317540,7370,7370,7370,7370,1
20240304,124600,64310170,7370,7370,7370,7370,0
20240304,124500,64310170,7370,7370,7370,7370,0
20240304,124400,64310170,7370,7370,7370,7370,0
20240304,124300,64310170,7370,7370,7370,7370,0
20240304,124200,64310170,7370,7370,7370,7370,0
20240304,124100,64310170,7370,7370,7370,7370,0
20240304,124000,64310170,7370,7370,7370,7370,0
20240304,123900,64310170,7370,7370,7370,7370,0
20240304,123800,64310170,7370,7370,7370,7360,74
20240304,123700,63764800,7330,7330,7330,7330,0
20240304,123600,63764800,7330,7330,7330,7330,1
20240304,123500,63757470,7370,7370,7370,7370,0
20240304,123400,63757470,7370,7370,7370,7370,0
20240304,123300,63757470,7370,7370,7370,7370,0
20240304,123200,63757470,7370,7370,7370,7370,10
20240304,123100,63683770,7330,7330,7330,7330,0
20240304,123000,63683770,7330,7330,7330,7330,0
20240304,122900,63683770,7330,7330,7330,7330,0
20240304,122800,63683770,7330,7330,7330,7330,0
20240304,122700,63683770,7330,7350,7350,7330,14
20240304,122600,63581080,7360,7360,7360,7360,0
20240304,122500,63581080,7360,7360,7360,7360,0
20240304,122400,63581080,7360,7360,7360,7360,0
20240304,122300,63581080,7360,7360,7360,7360,0
20240304,122200,63581080,7360,7360,7360,7360,0
20240304,122100,63581080,7360,7360,7360,7360,0
20240304,122000,63581080,7360,7360,7360,7360,0
20240304,121900,63581080,7360,7360,7360,7360,0
20240304,121800,63581080,7360,7360,7360,7360,0
20240304,121700,63581080,7360,7360,7360,7360,233
20240304,121600,61866200,7370,7370,7370,7370,0
20240304,121500,61866200,7370,7370,7370,7370,0
20240304,121400,61866200,7370,7370,7370,7370,0
20240304,121300,61866200,7370,7370,7370,7370,0
20240304,121200,61866200,7370,7370,7370,7370,0
20240304,121100,61866200,7370,7370,7370,7370,4
20240304,121000,61836720,7370,7370,7370,7370,0
20240304,120900,61836720,7370,7370,7370,7370,40
20240304,120800,61541920,7370,7370,7370,7370,0
20240304,120700,61541920,7370,7370,7370,7370,1
20240304,120600,61534550,7360,7360,7360,7360,0
20240304,120500,61534550,7360,7360,7360,7360,0
20240304,120400,61534550,7360,7360,7360,7360,0
20240304,120300,61534550,7360,7360,7360,7360,0
20240304,120200,61534550,7360,7360,7360,7360,0
20240304,120100,61534550,7360,7360,7360,7360,0
20240304,120000,61534550,7360,7360,7360,7360,0
20240304,115900,61534550,7360,7360,7360,7360,0
20240304,115800,61534550,7360,7360,7360,7360,0
20240304,115700,61534550,7360,7360,7360,7360,5
20240304,115600,61497750,7360,7360,7360,7360,0
20240304,115500,61497750,7360,7360,7360,7360,0
20240304,115400,61497750,7360,7360,7360,7360,0
20240304,115300,61497750,7360,7360,7360,7360,0
20240304,115200,61497750,7360,7360,7360,7360,5
20240304,115100,61460950,7360,7360,7360,7360,0
20240304,115000,61460950,7360,7360,7360,7360,0
20240304,114900,61460950,7360,7360,7360,7360,3
20240304,114800,61438870,7360,7360,7360,7360,0
20240304,114700,61438870,7360,7360,7360,7360,161
20240304,114600,60253910,7360,7360,7360,7360,0
20240304,114500,60253910,7360,7360,7360,7360,10
20240304,114400,60180310,7360,7360,7360,7360,0
20240304,114300,60180310,7360,7360,7360,7360,10
20240304,114200,60106710,7340,7340,7340,7340,0
20240304,114100,60106710,7340,7340,7340,7340,0
20240304,114000,60106710,7340,7340,7340,7340,1077
20240304,113900,52201530,7340,7340,7340,7340,0
20240304,113800,52201530,7340,7340,7340,7340,0
20240304,113700,52201530,7340,7340,7340,7340,0
20240304,113600,52201530,7340,7340,7340,7340,268
20240304,113500,50234410,7340,7340,7340,7340,0
20240304,113400,50234410,7340,7340,7340,7340,0
20240304,113300,50234410,7340,7340,7340,7340,0
20240304,113200,50234410,7340,7340,7340,7340,0
20240304,113100,50234410,7340,7340,7340,7340,0
20240304,113000,50234410,7340,7340,7340,7340,0
20240304,112900,50234410,7340,7340,7340,7340,0
20240304,112800,50234410,7340,7340,7340,7340,0
20240304,112700,50234410,7340,7340,7340,7340,10
20240304,112600,50161010,7330,7320,7330,7310,1271
20240304,112500,40868850,7330,7330,7330,7330,101
20240304,112400,40128520,7340,7340,7340,7340,500
20240304,112300,36458520,7340,7340,7340,7340,0
20240304,112200,36458520,7340,7340,7340,7340,0
20240304,112100,36458520,7340,7340,7340,7340,0
20240304,112000,36458520,7340,7340,7340,7340,0
20240304,111900,36458520,7340,7340,7340,7340,0
20240304,111800,36458520,7340,7340,7340,7340,0
20240304,111700,36458520,7340,7340,7340,7340,0
20240304,111600,36458520,7340,7340,7340,7340,0
20240304,111500,36458520,7340,7340,7340,7340,0
20240304,111400,36458520,7340,7340,7340,7340,1
20240304,111300,36451180,7340,7340,7340,7340,0
20240304,111200,36451180,7340,7340,7340,7340,0
20240304,111100,36451180,7340,7340,7340,7340,0
20240304,111000,36451180,7340,7320,7340,7310,1001
20240304,110900,29131820,7320,7320,7320,7320,88
20240304,110800,28487660,7320,7320,7320,7320,0
20240304,110700,28487660,7320,7330,7330,7320,156
20240304,110600,27345260,7330,7330,7330,7330,11
20240304,110500,27264630,7340,7340,7340,7340,1
20240304,110400,27257290,7340,7340,7340,7340,0
20240304,110300,27257290,7340,7340,7340,7340,0
20240304,110200,27257290,7340,7340,7340,7340,0
20240304,110100,27257290,7340,7340,7340,7340,0
20240304,110000,27257290,7340,7340,7340,7340,1
20240304,105900,27249950,7340,7340,7340,7340,0
20240304,105800,27249950,7340,7340,7340,7340,0
20240304,105700,27249950,7340,7340,7340,7340,0
20240304,105600,27249950,7340,7340,7340,7340,0
20240304,105500,27249950,7340,7340,7340,7340,10
20240304,105400,27176550,7340,7340,7340,7340,0
20240304,105300,27176550,7340,7340,7340,7340,0
20240304,105200,27176550,7340,7340,7340,7340,0
20240304,105100,27176550,7340,7340,7340,7340,0
20240304,105000,27176550,7340,7340,7340,7340,0
20240304,104900,27176550,7340,7340,7340,7340,100
20240304,104800,26442550,7340,7340,7340,7340,0
20240304,104700,26442550,7340,7340,7340,7340,0
20240304,104600,26442550,7340,7340,7340,7330,108
20240304,104500,25649900,7340,7340,7340,7340,0
20240304,104400,25649900,7340,7340,7340,7340,200
20240304,104300,24181900,7340,7340,7340,7340,0
20240304,104200,24181900,7340,7340,7340,7340,0
20240304,104100,24181900,7340,7340,7340,7340,0
20240304,104000,24181900,7340,7340,7340,7340,0
20240304,103900,24181900,7340,7340,7340,7340,2
20240304,103800,24167220,7340,7340,7340,7340,0
20240304,103700,24167220,7340,7340,7340,7340,2
20240304,103600,24152540,7340,7340,7340,7340,500
20240304,103500,20482540,7330,7330,7330,7330,0
20240304,103400,20482540,7330,7330,7330,7330,0
20240304,103300,20482540,7330,7330,7330,7330,0
20240304,103200,20482540,7330,7330,7330,7330,200
20240304,103100,19016540,7330,7330,7330,7330,0
20240304,103000,19016540,7330,7330,7330,7330,0
20240304,102900,19016540,7330,7330,7330,7330,0
20240304,102800,19016540,7330,7330,7330,7330,0
20240304,102700,19016540,7330,7330,7330,7330,200
20240304,102600,17550540,7340,7340,7340,7340,0
20240304,102500,17550540,7340,7340,7340,7340,0
20240304,102400,17550540,7340,7340,7340,7340,0
20240304,102300,17550540,7340,7340,7340,7340,0
20240304,102200,17550540,7340,7340,7340,7340,10
20240304,102100,17477140,7340,7340,7340,7340,5
20240304,102000,17440440,7340,7340,7340,7340,3
20240304,101900,17418420,7340,7340,7340,7340,0
20240304,101800,17418420,7340,7340,7340,7340,1
20240304,101700,17411080,7340,7340,7340,7340,0
20240304,101600,17411080,7340,7340,7340,7340,0
20240304,101500,17411080,7340,7340,7340,7340,0
20240304,101400,17411080,7340,7340,7340,7340,0
20240304,101300,17411080,7340,7340,7340,7340,2
20240304,101200,17396400,7340,7340,7340,7340,1
20240304,101100,17389060,7330,7330,7330,7330,2
20240304,101000,17374400,7340,7340,7340,7340,1
20240304,100900,17367060,7340,7340,7340,7340,193
20240304,100800,15950440,7340,7340,7340,7340,29
20240304,100700,15737580,7330,7330,7330,7330,0
20240304,100600,15737580,7330,7330,7330,7330,10
20240304,100500,15664280,7340,7340,7340,7340,0
20240304,100400,15664280,7340,7340,7340,7340,0
20240304,100300,15664280,7340,7340,7340,7340,13
20240304,100200,15568860,7340,7340,7340,7340,0
20240304,100100,15568860,7340,7340,7340,7340,0
20240304,100000,15568860,7340,7340,7340,7340,1
20240304,095900,15561520,7340,7340,7340,7340,1
20240304,095800,15554180,7340,7340,7340,7340,1
20240304,095700,15546840,7340,7340,7340,7340,1
20240304,095600,15539500,7340,7340,7340,7340,142
20240304,095500,14497220,7340,7340,7340,7340,1
20240304,095400,14489880,7340,7340,7340,7340,4
20240304,095300,14460520,7340,7340,7340,7340,2
20240304,095200,14445840,7340,7340,7340,7340,2
20240304,095100,14431160,7340,7340,7340,7340,3
20240304,095000,14409140,7340,7340,7340,7340,2
20240304,094900,14394460,7340,7340,7340,7340,50
20240304,094800,14027460,7330,7330,7330,7330,0
20240304,094700,14027460,7330,7330,7330,7330,0
20240304,094600,14027460,7330,7330,7330,7330,0
20240304,094500,14027460,7330,7330,7330,7330,5
20240304,094400,13990810,7340,7340,7340,7340,7
20240304,094300,13939430,7330,7350,7350,7330,162
20240304,094200,12750260,7330,7330,7330,7330,0
20240304,094100,12750260,7330,7330,7330,7330,0
20240304,094000,12750260,7330,7330,7330,7330,0
20240304,093900,12750260,7330,7330,7330,7330,15
20240304,093800,12640310,7340,7400,7400,7340,1226
20240304,093700,3635600,7430,7430,7430,7430,0
20240304,093600,3635600,7430,7430,7430,7430,0
20240304,093500,3635600,7430,7430,7430,7420,104
20240304,093400,2862920,7440,7440,7440,7440,0
20240304,093300,2862920,7440,7440,7440,7440,0
20240304,093200,2862920,7440,7440,7440,7440,27
20240304,093100,2662040,7460,7460,7460,7460,0
20240304,093000,2662040,7460,7460,7460,7460,0
20240304,092900,2662040,7460,7460,7460,7460,0
20240304,092800,2662040,7460,7460,7460,7460,0
20240304,092700,2662040,7460,7460,7460,7460,0
20240304,092600,2662040,7460,7460,7460,7460,0
20240304,092500,2662040,7460,7460,7460,7460,0
20240304,092400,2662040,7460,7460,7460,7460,0
20240304,092300,2662040,7460,7460,7460,7460,0
20240304,092200,2662040,7460,7460,7460,7460,0
20240304,092100,2662040,7460,7460,7460,7460,0
20240304,092000,2662040,7460,7460,7460,7460,0
20240304,091900,2662040,7460,7460,7460,7460,2
20240304,091800,2647120,7460,7460,7460,7460,0
20240304,091700,2647120,7460,7460,7460,7460,0
20240304,091600,2647120,7460,7460,7460,7460,0
20240304,091500,2647120,7460,7460,7460,7460,0
20240304,091400,2647120,7460,7460,7460,7460,1
20240304,091300,2639660,7430,7430,7430,7430,0
20240304,091200,2639660,7430,7430,7430,7430,5
20240304,091100,2602510,7430,7460,7460,7430,176
20240304,091000,1289580,7460,7460,7460,7460,0
20240304,090900,1289580,7460,7460,7460,7460,0
20240304,090800,1289580,7460,7460,7460,7460,0
20240304,090700,1289580,7460,7460,7460,7460,0
20240304,090600,1289580,7460,7460,7460,7460,0
20240304,090500,1289580,7460,7460,7460,7460,42
20240304,090400,976260,7450,7450,7450,7450,100
20240304,090300,231260,7460,7460,7460,7460,0
20240304,090200,231260,7460,7460,7460,7460,0
20240304,090100,231260,7460,7460,7460,7460,0
20240304,090000,231260,7460,7460,7460,7460,31