KissMeData/079170/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,193500,64130540,7840,7840,7840,7840,172
20240328,193400,64130540,7840,7840,7840,7840,0
20240328,193300,64130540,7840,7840,7840,7840,0
20240328,193200,64130540,7840,7840,7840,7840,0
20240328,193100,64130540,7840,7840,7840,7840,0
20240328,193000,64130540,7840,7840,7840,7840,0
20240328,192900,64130540,7840,7840,7840,7840,0
20240328,192800,64130540,7840,7840,7840,7840,0
20240328,192700,64130540,7840,7840,7840,7840,0
20240328,192600,64130540,7840,7840,7840,7840,0
20240328,192500,64130540,7840,7840,7840,7840,0
20240328,192400,64130540,7840,7840,7840,7840,0
20240328,192300,64130540,7840,7840,7840,7840,0
20240328,192200,64130540,7840,7840,7840,7840,0
20240328,192100,64130540,7840,7840,7840,7840,0
20240328,192000,64130540,7840,7840,7840,7840,0
20240328,191900,64130540,7840,7840,7840,7840,0
20240328,191800,64130540,7840,7840,7840,7840,0
20240328,191700,64130540,7840,7840,7840,7840,0
20240328,191600,64130540,7840,7840,7840,7840,0
20240328,191500,64130540,7840,7840,7840,7840,0
20240328,191400,64130540,7840,7840,7840,7840,0
20240328,191300,64130540,7840,7840,7840,7840,0
20240328,191200,64130540,7840,7840,7840,7840,0
20240328,191100,64130540,7840,7840,7840,7840,0
20240328,191000,64130540,7840,7840,7840,7840,0
20240328,190900,64130540,7840,7840,7840,7840,0
20240328,190800,64130540,7840,7840,7840,7840,0
20240328,190700,64130540,7840,7840,7840,7840,0
20240328,190600,64130540,7840,7840,7840,7840,0
20240328,190500,64130540,7840,7840,7840,7840,172
20240328,190400,64130540,7840,7840,7840,7840,0
20240328,190300,64130540,7840,7840,7840,7840,0
20240328,190200,64130540,7840,7840,7840,7840,0
20240328,190100,64130540,7840,7840,7840,7840,0
20240328,190000,64130540,7840,7840,7840,7840,0
20240328,185900,64130540,7840,7840,7840,7840,0
20240328,185800,64130540,7840,7840,7840,7840,0
20240328,185700,64130540,7840,7840,7840,7840,0
20240328,185600,64130540,7840,7840,7840,7840,0
20240328,185500,64130540,7840,7840,7840,7840,0
20240328,185400,64130540,7840,7840,7840,7840,0
20240328,185300,64130540,7840,7840,7840,7840,0
20240328,185200,64130540,7840,7840,7840,7840,0
20240328,185100,64130540,7840,7840,7840,7840,0
20240328,185000,64130540,7840,7840,7840,7840,0
20240328,184900,64130540,7840,7840,7840,7840,0
20240328,184800,64130540,7840,7840,7840,7840,0
20240328,184700,64130540,7840,7840,7840,7840,0
20240328,184600,64130540,7840,7840,7840,7840,0
20240328,184500,64130540,7840,7840,7840,7840,0
20240328,184400,64130540,7840,7840,7840,7840,0
20240328,184300,64130540,7840,7840,7840,7840,0
20240328,184200,64130540,7840,7840,7840,7840,0
20240328,184100,64130540,7840,7840,7840,7840,0
20240328,184000,64130540,7840,7840,7840,7840,0
20240328,183900,64130540,7840,7840,7840,7840,0
20240328,183800,64130540,7840,7840,7840,7840,0
20240328,183700,64130540,7840,7840,7840,7840,0
20240328,183600,64130540,7840,7840,7840,7840,0
20240328,183500,64130540,7840,7840,7840,7840,172
20240328,183400,64130540,7840,7840,7840,7840,0
20240328,183300,64130540,7840,7840,7840,7840,0
20240328,183200,64130540,7840,7840,7840,7840,0
20240328,183100,64130540,7840,7840,7840,7840,0
20240328,183000,64130540,7840,7840,7840,7840,0
20240328,182900,64130540,7840,7840,7840,7840,0
20240328,182800,64130540,7840,7840,7840,7840,0
20240328,182700,64130540,7840,7840,7840,7840,0
20240328,182600,64130540,7840,7840,7840,7840,0
20240328,182500,64130540,7840,7840,7840,7840,0
20240328,182400,64130540,7840,7840,7840,7840,0
20240328,182300,64130540,7840,7840,7840,7840,0
20240328,182200,64130540,7840,7840,7840,7840,0
20240328,182100,64130540,7840,7840,7840,7840,0
20240328,182000,64130540,7840,7840,7840,7840,0
20240328,181900,64130540,7840,7840,7840,7840,0
20240328,181800,64130540,7840,7840,7840,7840,0
20240328,181700,64130540,7840,7840,7840,7840,0
20240328,181600,64130540,7840,7840,7840,7840,0
20240328,181500,64130540,7840,7840,7840,7840,0
20240328,181400,64130540,7840,7840,7840,7840,0
20240328,181300,64130540,7840,7840,7840,7840,0
20240328,181200,64130540,7840,7840,7840,7840,0
20240328,181100,64130540,7840,7840,7840,7840,0
20240328,181000,64130540,7840,7840,7840,7840,0
20240328,180900,64130540,7840,7840,7840,7840,0
20240328,180800,64130540,7840,7840,7840,7840,0
20240328,180700,64130540,7840,7840,7840,7840,0
20240328,180600,64130540,7840,7840,7840,7840,0
20240328,180500,64130540,7840,7840,7840,7840,172
20240328,180400,64130540,7840,7840,7840,7840,0
20240328,180300,64130540,7840,7840,7840,7840,0
20240328,180200,64130540,7840,7840,7840,7840,0
20240328,180100,64130540,7840,7840,7840,7840,0
20240328,180000,64130540,7840,7840,7840,7840,0
20240328,175900,64130540,7840,7840,7840,7840,0
20240328,175800,64130540,7840,7840,7840,7840,0
20240328,175700,64130540,7840,7840,7840,7840,0
20240328,175600,64130540,7840,7840,7840,7840,0
20240328,175500,64130540,7840,7840,7840,7840,0
20240328,175400,64130540,7840,7840,7840,7840,0
20240328,175300,64130540,7840,7840,7840,7840,0
20240328,175200,64130540,7840,7840,7840,7840,0
20240328,175100,64130540,7840,7840,7840,7840,0
20240328,175000,64130540,7840,7840,7840,7840,0
20240328,174900,64130540,7840,7840,7840,7840,0
20240328,174800,64130540,7840,7840,7840,7840,0
20240328,174700,64130540,7840,7840,7840,7840,0
20240328,174600,64130540,7840,7840,7840,7840,0
20240328,174500,64130540,7840,7840,7840,7840,0
20240328,174400,64130540,7840,7840,7840,7840,0
20240328,174300,64130540,7840,7840,7840,7840,0
20240328,174200,64130540,7840,7840,7840,7840,0
20240328,174100,64130540,7840,7840,7840,7840,0
20240328,174000,64130540,7840,7840,7840,7840,0
20240328,173900,64130540,7840,7840,7840,7840,0
20240328,173800,64130540,7840,7840,7840,7840,0
20240328,173700,64130540,7840,7840,7840,7840,0
20240328,173600,64130540,7840,7840,7840,7840,0
20240328,173500,64130540,7840,7840,7840,7840,172
20240328,173400,64130540,7840,7840,7840,7840,0
20240328,173300,64130540,7840,7840,7840,7840,0
20240328,173200,64130540,7840,7840,7840,7840,0
20240328,173100,64130540,7840,7840,7840,7840,0
20240328,173000,64130540,7840,7840,7840,7840,0
20240328,172900,64130540,7840,7840,7840,7840,0
20240328,172800,64130540,7840,7840,7840,7840,0
20240328,172700,64130540,7840,7840,7840,7840,0
20240328,172600,64130540,7840,7840,7840,7840,0
20240328,172500,64130540,7840,7840,7840,7840,0
20240328,172400,64130540,7840,7840,7840,7840,0
20240328,172300,64130540,7840,7840,7840,7840,0
20240328,172200,64130540,7840,7840,7840,7840,0
20240328,172100,64130540,7840,7840,7840,7840,0
20240328,172000,64130540,7840,7840,7840,7840,0
20240328,171900,64130540,7840,7840,7840,7840,0
20240328,171800,64130540,7840,7840,7840,7840,0
20240328,171700,64130540,7840,7840,7840,7840,0
20240328,171600,64130540,7840,7840,7840,7840,0
20240328,171500,64130540,7840,7840,7840,7840,0
20240328,171400,64130540,7840,7840,7840,7840,0
20240328,171300,64130540,7840,7840,7840,7840,0
20240328,171200,64130540,7840,7840,7840,7840,0
20240328,171100,64130540,7840,7840,7840,7840,0
20240328,171000,64130540,7840,7840,7840,7840,0
20240328,170900,64130540,7840,7840,7840,7840,0
20240328,170800,64130540,7840,7840,7840,7840,0
20240328,170700,64130540,7840,7840,7840,7840,0
20240328,170600,64130540,7840,7840,7840,7840,0
20240328,170500,64130540,7840,7840,7840,7840,172
20240328,170400,64130540,7840,7840,7840,7840,0
20240328,170300,64130540,7840,7840,7840,7840,0
20240328,170200,64130540,7840,7840,7840,7840,0
20240328,170100,64130540,7840,7840,7840,7840,0
20240328,170000,64130540,7840,7840,7840,7840,0
20240328,165900,64130540,7840,7840,7840,7840,0
20240328,165800,64130540,7840,7840,7840,7840,0
20240328,165700,64130540,7840,7840,7840,7840,0
20240328,165600,64130540,7840,7840,7840,7840,0
20240328,165500,64130540,7840,7840,7840,7840,0
20240328,165400,64130540,7840,7840,7840,7840,0
20240328,165300,64130540,7840,7840,7840,7840,0
20240328,165200,64130540,7840,7840,7840,7840,0
20240328,165100,64130540,7840,7840,7840,7840,0
20240328,165000,64130540,7840,7840,7840,7840,0
20240328,164900,64130540,7840,7840,7840,7840,0
20240328,164800,64130540,7840,7840,7840,7840,0
20240328,164700,64130540,7840,7840,7840,7840,0
20240328,164600,64130540,7840,7840,7840,7840,0
20240328,164500,64130540,7840,7840,7840,7840,0
20240328,164400,64130540,7840,7840,7840,7840,0
20240328,164300,64130540,7840,7840,7840,7840,0
20240328,164200,64130540,7840,7840,7840,7840,0
20240328,164100,64130540,7840,7840,7840,7840,0
20240328,164000,64130540,7840,7840,7840,7840,0
20240328,163900,64130540,7840,7840,7840,7840,0
20240328,163800,64130540,7840,7840,7840,7840,0
20240328,163700,64130540,7840,7840,7840,7840,0
20240328,163600,64130540,7840,7840,7840,7840,0
20240328,163500,64130540,7840,7840,7840,7840,172
20240328,163400,64130540,7840,7840,7840,7840,0
20240328,163300,64130540,7840,7840,7840,7840,0
20240328,163200,64130540,7840,7840,7840,7840,0
20240328,163100,64130540,7840,7840,7840,7840,0
20240328,163000,64130540,7840,7840,7840,7840,0
20240328,162900,64130540,7840,7840,7840,7840,0
20240328,162800,64130540,7840,7840,7840,7840,0
20240328,162700,64130540,7840,7840,7840,7840,0
20240328,162600,64130540,7840,7840,7840,7840,0
20240328,162500,64130540,7840,7840,7840,7840,0
20240328,162400,64130540,7840,7840,7840,7840,0
20240328,162300,64130540,7840,7840,7840,7840,0
20240328,162200,64130540,7840,7840,7840,7840,0
20240328,162100,64130540,7840,7840,7840,7840,0
20240328,162000,64130540,7840,7840,7840,7840,0
20240328,161900,64130540,7840,7840,7840,7840,0
20240328,161800,64130540,7840,7840,7840,7840,0
20240328,161700,64130540,7840,7840,7840,7840,0
20240328,161600,64130540,7840,7840,7840,7840,0
20240328,161500,64130540,7840,7840,7840,7840,0
20240328,161400,64130540,7840,7840,7840,7840,0
20240328,161300,64130540,7840,7840,7840,7840,0
20240328,161200,64130540,7840,7840,7840,7840,0
20240328,161100,64130540,7840,7840,7840,7840,0
20240328,161000,64130540,7840,7840,7840,7840,0
20240328,160900,64130540,7840,7840,7840,7840,0
20240328,160800,64130540,7840,7840,7840,7840,0
20240328,160700,64130540,7840,7840,7840,7840,0
20240328,160600,64130540,7840,7840,7840,7840,0
20240328,160500,64130540,7840,7840,7840,7840,172
20240328,160400,64130540,7840,7840,7840,7840,0
20240328,160300,64130540,7840,7840,7840,7840,0
20240328,160200,64130540,7840,7840,7840,7840,0
20240328,160100,64130540,7840,7840,7840,7840,0
20240328,160000,64130540,7840,7840,7840,7840,0
20240328,155900,64130540,7840,7840,7840,7840,0
20240328,155800,64130540,7840,7840,7840,7840,0
20240328,155700,64130540,7840,7840,7840,7840,0
20240328,155600,64130540,7840,7840,7840,7840,0
20240328,155500,64130540,7840,7840,7840,7840,0
20240328,155400,64130540,7840,7840,7840,7840,0
20240328,155300,64130540,7840,7840,7840,7840,0
20240328,155200,64130540,7840,7840,7840,7840,0
20240328,155100,64130540,7840,7840,7840,7840,0
20240328,155000,64130540,7840,7840,7840,7840,0
20240328,154900,64130540,7840,7840,7840,7840,0
20240328,154800,64130540,7840,7840,7840,7840,0
20240328,154700,64130540,7840,7840,7840,7840,0
20240328,154600,64130540,7840,7840,7840,7840,0
20240328,154500,64130540,7840,7840,7840,7840,0
20240328,154400,64130540,7840,7840,7840,7840,0
20240328,154300,64130540,7840,7840,7840,7840,0
20240328,154200,64130540,7840,7840,7840,7840,0
20240328,154100,64130540,7840,7840,7840,7840,0
20240328,154000,64130540,7840,7840,7840,7840,0
20240328,153900,64130540,7840,7840,7840,7840,0
20240328,153800,64130540,7840,7840,7840,7840,0
20240328,153700,64130540,7840,7840,7840,7840,0
20240328,153600,64130540,7840,7840,7840,7840,0
20240328,153500,64130540,7840,7840,7840,7840,172
20240328,153400,64130540,7840,7840,7840,7840,0
20240328,153300,64130540,7840,7840,7840,7840,0
20240328,153200,64130540,7840,7840,7840,7840,0
20240328,153100,64130540,7840,7840,7840,7840,0
20240328,153000,64130540,7840,7840,7840,7840,172
20240328,152900,62782060,7840,7840,7840,7840,0
20240328,152800,62782060,7840,7840,7840,7840,0
20240328,152700,62782060,7840,7840,7840,7840,0
20240328,152600,62782060,7840,7840,7840,7840,0
20240328,152500,62782060,7840,7840,7840,7840,0
20240328,152400,62782060,7840,7840,7840,7840,0
20240328,152300,62782060,7840,7840,7840,7840,0
20240328,152200,62782060,7840,7840,7840,7840,0
20240328,152100,62782060,7840,7840,7840,7840,0
20240328,152000,62782060,7840,7840,7840,7840,0
20240328,151900,62782060,7840,7840,7840,7830,1149
20240328,151800,53775300,7840,7840,7840,7840,21
20240328,151700,53610660,7840,7840,7840,7840,0
20240328,151600,53610660,7840,7840,7840,7840,0
20240328,151500,53610660,7840,7840,7840,7840,15
20240328,151400,53493060,7840,7840,7840,7840,0
20240328,151300,53493060,7840,7840,7840,7840,0
20240328,151200,53493060,7840,7850,7850,7840,30
20240328,151100,53257840,7860,7860,7860,7860,0
20240328,151000,53257840,7860,7860,7860,7860,0
20240328,150900,53257840,7860,7850,7860,7850,6
20240328,150800,53210730,7850,7850,7850,7850,0
20240328,150700,53210730,7850,7850,7850,7850,0
20240328,150600,53210730,7850,7850,7850,7850,2
20240328,150500,53195030,7850,7850,7850,7850,3
20240328,150400,53171480,7850,7850,7850,7850,0
20240328,150300,53171480,7850,7850,7850,7850,6
20240328,150200,53124380,7830,7830,7830,7830,0
20240328,150100,53124380,7830,7840,7840,7830,530
20240328,150000,48974210,7850,7850,7850,7850,0
20240328,145900,48974210,7850,7850,7850,7850,0
20240328,145800,48974210,7850,7850,7850,7850,0
20240328,145700,48974210,7850,7850,7850,7850,0
20240328,145600,48974210,7850,7850,7850,7850,0
20240328,145500,48974210,7850,7850,7850,7850,0
20240328,145400,48974210,7850,7850,7850,7850,0
20240328,145300,48974210,7850,7850,7850,7850,0
20240328,145200,48974210,7850,7850,7850,7850,0
20240328,145100,48974210,7850,7850,7850,7850,0
20240328,145000,48974210,7850,7850,7850,7850,0
20240328,144900,48974210,7850,7850,7850,7850,0
20240328,144800,48974210,7850,7850,7850,7850,0
20240328,144700,48974210,7850,7850,7850,7850,0
20240328,144600,48974210,7850,7850,7850,7850,0
20240328,144500,48974210,7850,7850,7850,7850,0
20240328,144400,48974210,7850,7850,7850,7850,0
20240328,144300,48974210,7850,7850,7850,7850,0
20240328,144200,48974210,7850,7850,7850,7850,0
20240328,144100,48974210,7850,7850,7850,7850,0
20240328,144000,48974210,7850,7850,7850,7850,0
20240328,143900,48974210,7850,7850,7850,7850,0
20240328,143800,48974210,7850,7850,7850,7850,0
20240328,143700,48974210,7850,7850,7850,7850,0
20240328,143600,48974210,7850,7850,7850,7850,8
20240328,143500,48911410,7850,7850,7850,7850,10
20240328,143400,48832910,7850,7850,7850,7850,0
20240328,143300,48832910,7850,7850,7850,7850,0
20240328,143200,48832910,7850,7850,7850,7850,0
20240328,143100,48832910,7850,7850,7850,7850,0
20240328,143000,48832910,7850,7850,7850,7850,0
20240328,142900,48832910,7850,7850,7850,7850,0
20240328,142800,48832910,7850,7850,7850,7850,0
20240328,142700,48832910,7850,7850,7850,7850,0
20240328,142600,48832910,7850,7850,7850,7850,0
20240328,142500,48832910,7850,7850,7850,7850,0
20240328,142400,48832910,7850,7850,7850,7850,0
20240328,142300,48832910,7850,7850,7850,7850,48
20240328,142200,48456110,7830,7830,7830,7830,0
20240328,142100,48456110,7830,7830,7830,7830,0
20240328,142000,48456110,7830,7830,7830,7830,0
20240328,141900,48456110,7830,7840,7840,7830,40
20240328,141800,48142900,7860,7860,7860,7860,0
20240328,141700,48142900,7860,7860,7860,7860,0
20240328,141600,48142900,7860,7860,7860,7860,0
20240328,141500,48142900,7860,7860,7860,7860,0
20240328,141400,48142900,7860,7860,7860,7860,0
20240328,141300,48142900,7860,7860,7860,7860,1
20240328,141200,48135040,7860,7860,7860,7860,59
20240328,141100,47671300,7860,7860,7860,7860,0
20240328,141000,47671300,7860,7860,7860,7860,0
20240328,140900,47671300,7860,7860,7860,7860,0
20240328,140800,47671300,7860,7860,7860,7860,0
20240328,140700,47671300,7860,7860,7860,7860,0
20240328,140600,47671300,7860,7860,7860,7860,0
20240328,140500,47671300,7860,7860,7860,7860,0
20240328,140400,47671300,7860,7860,7860,7860,0
20240328,140300,47671300,7860,7860,7860,7860,0
20240328,140200,47671300,7860,7860,7860,7860,0
20240328,140100,47671300,7860,7860,7860,7860,0
20240328,140000,47671300,7860,7860,7860,7860,0
20240328,135900,47671300,7860,7860,7860,7860,0
20240328,135800,47671300,7860,7860,7860,7860,166
20240328,135700,46366540,7860,7860,7860,7860,0
20240328,135600,46366540,7860,7860,7860,7860,0
20240328,135500,46366540,7860,7860,7860,7860,0
20240328,135400,46366540,7860,7860,7860,7860,0
20240328,135300,46366540,7860,7860,7860,7860,65
20240328,135200,45855640,7860,7850,7860,7850,769
20240328,135100,39813990,7850,7850,7850,7850,0
20240328,135000,39813990,7850,7850,7850,7850,0
20240328,134900,39813990,7850,7850,7850,7850,0
20240328,134800,39813990,7850,7850,7850,7850,1
20240328,134700,39806140,7850,7850,7850,7850,1
20240328,134600,39798290,7830,7830,7830,7830,0
20240328,134500,39798290,7830,7830,7830,7830,441
20240328,134400,36345260,7820,7820,7820,7820,0
20240328,134300,36345260,7820,7820,7820,7820,0
20240328,134200,36345260,7820,7820,7820,7820,0
20240328,134100,36345260,7820,7820,7820,7820,0
20240328,134000,36345260,7820,7820,7820,7820,0
20240328,133900,36345260,7820,7820,7820,7820,100
20240328,133800,35563260,7820,7820,7820,7820,0
20240328,133700,35563260,7820,7820,7820,7820,0
20240328,133600,35563260,7820,7820,7820,7820,0
20240328,133500,35563260,7820,7820,7820,7820,1
20240328,133400,35555440,7830,7830,7830,7830,0
20240328,133300,35555440,7830,7830,7830,7830,0
20240328,133200,35555440,7830,7830,7830,7830,0
20240328,133100,35555440,7830,7830,7830,7830,0
20240328,133000,35555440,7830,7830,7830,7830,0
20240328,132900,35555440,7830,7830,7830,7830,0
20240328,132800,35555440,7830,7830,7830,7830,0
20240328,132700,35555440,7830,7830,7830,7830,42
20240328,132600,35226580,7820,7820,7820,7820,0
20240328,132500,35226580,7820,7820,7820,7820,0
20240328,132400,35226580,7820,7820,7820,7820,0
20240328,132300,35226580,7820,7820,7820,7820,0
20240328,132200,35226580,7820,7820,7820,7820,1
20240328,132100,35218760,7820,7820,7820,7820,0
20240328,132000,35218760,7820,7820,7820,7820,0
20240328,131900,35218760,7820,7820,7820,7820,3
20240328,131800,35195300,7820,7820,7820,7820,0
20240328,131700,35195300,7820,7820,7820,7820,0
20240328,131600,35195300,7820,7820,7820,7820,100
20240328,131500,34413300,7860,7860,7860,7860,0
20240328,131400,34413300,7860,7860,7860,7860,0
20240328,131300,34413300,7860,7860,7860,7860,0
20240328,131200,34413300,7860,7860,7860,7860,0
20240328,131100,34413300,7860,7860,7860,7860,0
20240328,131000,34413300,7860,7860,7860,7860,13
20240328,130900,34311120,7830,7830,7830,7830,0
20240328,130800,34311120,7830,7830,7830,7830,0
20240328,130700,34311120,7830,7830,7830,7830,0
20240328,130600,34311120,7830,7830,7830,7830,0
20240328,130500,34311120,7830,7830,7830,7830,0
20240328,130400,34311120,7830,7830,7830,7830,0
20240328,130300,34311120,7830,7830,7830,7830,0
20240328,130200,34311120,7830,7830,7830,7830,0
20240328,130100,34311120,7830,7830,7830,7830,0
20240328,130000,34311120,7830,7830,7830,7830,0
20240328,125900,34311120,7830,7830,7830,7830,50
20240328,125800,33919620,7830,7830,7830,7830,20
20240328,125700,33763020,7860,7860,7860,7860,0
20240328,125600,33763020,7860,7860,7860,7860,0
20240328,125500,33763020,7860,7860,7860,7860,0
20240328,125400,33763020,7860,7860,7860,7860,0
20240328,125300,33763020,7860,7860,7860,7860,0
20240328,125200,33763020,7860,7860,7860,7860,0
20240328,125100,33763020,7860,7860,7860,7860,0
20240328,125000,33763020,7860,7860,7860,7860,0
20240328,124900,33763020,7860,7860,7860,7860,0
20240328,124800,33763020,7860,7860,7860,7860,0
20240328,124700,33763020,7860,7860,7860,7860,0
20240328,124600,33763020,7860,7860,7860,7860,0
20240328,124500,33763020,7860,7860,7860,7860,0
20240328,124400,33763020,7860,7860,7860,7860,0
20240328,124300,33763020,7860,7860,7860,7860,0
20240328,124200,33763020,7860,7860,7860,7860,0
20240328,124100,33763020,7860,7830,7860,7830,202
20240328,124000,32177700,7830,7830,7830,7830,0
20240328,123900,32177700,7830,7830,7830,7830,0
20240328,123800,32177700,7830,7830,7830,7830,0
20240328,123700,32177700,7830,7830,7830,7830,0
20240328,123600,32177700,7830,7830,7830,7830,0
20240328,123500,32177700,7830,7830,7830,7830,0
20240328,123400,32177700,7830,7830,7830,7830,223
20240328,123300,30431610,7830,7830,7830,7830,26
20240328,123200,30228030,7860,7860,7860,7860,0
20240328,123100,30228030,7860,7860,7860,7860,0
20240328,123000,30228030,7860,7860,7860,7860,0
20240328,122900,30228030,7860,7860,7860,7860,0
20240328,122800,30228030,7860,7860,7860,7860,0
20240328,122700,30228030,7860,7860,7860,7860,0
20240328,122600,30228030,7860,7860,7860,7860,0
20240328,122500,30228030,7860,7860,7860,7860,0
20240328,122400,30228030,7860,7860,7860,7860,0
20240328,122300,30228030,7860,7820,7860,7820,105
20240328,122200,29406730,7830,7830,7830,7830,0
20240328,122100,29406730,7830,7830,7830,7830,1
20240328,122000,29398900,7830,7830,7830,7830,0
20240328,121900,29398900,7830,7830,7830,7830,0
20240328,121800,29398900,7830,7830,7830,7830,0
20240328,121700,29398900,7830,7830,7830,7830,0
20240328,121600,29398900,7830,7830,7830,7830,0
20240328,121500,29398900,7830,7830,7830,7830,0
20240328,121400,29398900,7830,7830,7830,7830,0
20240328,121300,29398900,7830,7830,7830,7830,0
20240328,121200,29398900,7830,7830,7830,7830,0
20240328,121100,29398900,7830,7830,7830,7830,0
20240328,121000,29398900,7830,7830,7830,7830,0
20240328,120900,29398900,7830,7830,7830,7830,0
20240328,120800,29398900,7830,7830,7830,7830,0
20240328,120700,29398900,7830,7830,7830,7830,0
20240328,120600,29398900,7830,7830,7830,7830,0
20240328,120500,29398900,7830,7830,7830,7830,0
20240328,120400,29398900,7830,7830,7830,7830,0
20240328,120300,29398900,7830,7830,7830,7830,0
20240328,120200,29398900,7830,7830,7830,7830,0
20240328,120100,29398900,7830,7830,7830,7830,0
20240328,120000,29398900,7830,7830,7830,7830,0
20240328,115900,29398900,7830,7830,7830,7830,0
20240328,115800,29398900,7830,7830,7830,7830,0
20240328,115700,29398900,7830,7830,7830,7830,0
20240328,115600,29398900,7830,7830,7830,7830,0
20240328,115500,29398900,7830,7830,7830,7830,0
20240328,115400,29398900,7830,7830,7830,7830,0
20240328,115300,29398900,7830,7830,7830,7830,0
20240328,115200,29398900,7830,7830,7830,7830,0
20240328,115100,29398900,7830,7830,7830,7830,60
20240328,115000,28929100,7870,7830,7870,7830,6
20240328,114900,28882080,7880,7880,7880,7880,0
20240328,114800,28882080,7880,7880,7880,7880,0
20240328,114700,28882080,7880,7880,7880,7880,0
20240328,114600,28882080,7880,7880,7880,7880,0
20240328,114500,28882080,7880,7880,7880,7880,0
20240328,114400,28882080,7880,7880,7880,7880,0
20240328,114300,28882080,7880,7880,7880,7880,25
20240328,114200,28685080,7880,7880,7880,7880,0
20240328,114100,28685080,7880,7880,7880,7880,1
20240328,114000,28677200,7840,7840,7840,7840,0
20240328,113900,28677200,7840,7840,7840,7840,0
20240328,113800,28677200,7840,7840,7840,7840,0
20240328,113700,28677200,7840,7840,7840,7840,0
20240328,113600,28677200,7840,7840,7840,7840,0
20240328,113500,28677200,7840,7840,7840,7840,0
20240328,113400,28677200,7840,7840,7840,7840,0
20240328,113300,28677200,7840,7840,7840,7840,0
20240328,113200,28677200,7840,7830,7840,7830,582
20240328,113100,24119660,7840,7840,7840,7840,1
20240328,113000,24111820,7830,7830,7830,7830,0
20240328,112900,24111820,7830,7830,7830,7830,0
20240328,112800,24111820,7830,7830,7830,7830,0
20240328,112700,24111820,7830,7840,7840,7830,237
20240328,112600,22254040,7840,7840,7840,7840,50
20240328,112500,21862040,7880,7880,7880,7880,0
20240328,112400,21862040,7880,7880,7880,7880,0
20240328,112300,21862040,7880,7880,7880,7880,0
20240328,112200,21862040,7880,7880,7880,7880,0
20240328,112100,21862040,7880,7880,7880,7880,1
20240328,112000,21854160,7840,7840,7840,7840,90
20240328,111900,21148560,7880,7880,7880,7880,0
20240328,111800,21148560,7880,7880,7880,7880,0
20240328,111700,21148560,7880,7880,7880,7880,0
20240328,111600,21148560,7880,7880,7880,7880,1
20240328,111500,21140680,7840,7840,7840,7840,0
20240328,111400,21140680,7840,7840,7840,7840,0
20240328,111300,21140680,7840,7850,7850,7840,195
20240328,111200,19611460,7880,7880,7880,7880,0
20240328,111100,19611460,7880,7880,7880,7880,0
20240328,111000,19611460,7880,7880,7880,7880,0
20240328,110900,19611460,7880,7880,7880,7880,0
20240328,110800,19611460,7880,7880,7880,7880,0
20240328,110700,19611460,7880,7880,7880,7880,0
20240328,110600,19611460,7880,7880,7880,7880,0
20240328,110500,19611460,7880,7880,7880,7880,0
20240328,110400,19611460,7880,7880,7880,7880,0
20240328,110300,19611460,7880,7880,7880,7880,0
20240328,110200,19611460,7880,7880,7880,7880,0
20240328,110100,19611460,7880,7880,7880,7880,0
20240328,110000,19611460,7880,7880,7880,7880,0
20240328,105900,19611460,7880,7880,7880,7880,1
20240328,105800,19603580,7830,7830,7830,7830,0
20240328,105700,19603580,7830,7830,7830,7830,0
20240328,105600,19603580,7830,7830,7830,7830,0
20240328,105500,19603580,7830,7830,7830,7830,0
20240328,105400,19603580,7830,7830,7830,7830,0
20240328,105300,19603580,7830,7830,7830,7830,0
20240328,105200,19603580,7830,7830,7830,7830,0
20240328,105100,19603580,7830,7830,7830,7830,0
20240328,105000,19603580,7830,7830,7830,7830,16
20240328,104900,19478300,7880,7880,7880,7880,0
20240328,104800,19478300,7880,7880,7880,7880,0
20240328,104700,19478300,7880,7880,7880,7880,0
20240328,104600,19478300,7880,7880,7880,7880,0
20240328,104500,19478300,7880,7880,7880,7880,0
20240328,104400,19478300,7880,7880,7880,7880,0
20240328,104300,19478300,7880,7880,7880,7880,0
20240328,104200,19478300,7880,7880,7880,7880,0
20240328,104100,19478300,7880,7880,7880,7880,0
20240328,104000,19478300,7880,7880,7880,7880,0
20240328,103900,19478300,7880,7880,7880,7880,1
20240328,103800,19470420,7830,7830,7830,7830,1
20240328,103700,19462590,7830,7830,7830,7830,0
20240328,103600,19462590,7830,7830,7830,7830,0
20240328,103500,19462590,7830,7850,7850,7830,478
20240328,103400,15719710,7850,7850,7850,7850,1
20240328,103300,15711860,7880,7880,7880,7880,0
20240328,103200,15711860,7880,7880,7880,7880,1
20240328,103100,15703980,7850,7850,7850,7850,1
20240328,103000,15696130,7850,7850,7850,7850,1
20240328,102900,15688280,7880,7880,7880,7880,5
20240328,102800,15648880,7840,7840,7840,7840,0
20240328,102700,15648880,7840,7840,7840,7840,0
20240328,102600,15648880,7840,7840,7840,7840,1
20240328,102500,15641040,7890,7890,7890,7890,2
20240328,102400,15625260,7890,7890,7890,7890,0
20240328,102300,15625260,7890,7890,7890,7890,1
20240328,102200,15617370,7840,7840,7840,7840,1
20240328,102100,15609530,7900,7870,7900,7870,300
20240328,102000,13239640,7870,7870,7870,7870,1
20240328,101900,13231770,7860,7860,7860,7860,0
20240328,101800,13231770,7860,7830,7860,7830,179
20240328,101700,11824890,7850,7850,7850,7850,0
20240328,101600,11824890,7850,7850,7850,7850,195
20240328,101500,10294140,7830,7830,7830,7830,0
20240328,101400,10294140,7830,7830,7830,7830,0
20240328,101300,10294140,7830,7830,7830,7830,1
20240328,101200,10286310,7850,7850,7850,7850,0
20240328,101100,10286310,7850,7850,7850,7850,1
20240328,101000,10278460,7850,7850,7850,7850,1
20240328,100900,10270610,7830,7830,7830,7830,1
20240328,100800,10262780,7830,7830,7830,7830,0
20240328,100700,10262780,7830,7830,7830,7830,0
20240328,100600,10262780,7830,7830,7830,7830,0
20240328,100500,10262780,7830,7830,7830,7830,1
20240328,100400,10254950,7830,7830,7830,7830,0
20240328,100300,10254950,7830,7830,7830,7830,0
20240328,100200,10254950,7830,7830,7830,7830,0
20240328,100100,10254950,7830,7830,7830,7830,1
20240328,100000,10247120,7830,7830,7830,7830,0
20240328,095900,10247120,7830,7830,7830,7830,0
20240328,095800,10247120,7830,7830,7830,7830,0
20240328,095700,10247120,7830,7830,7830,7830,1
20240328,095600,10239290,7860,7860,7860,7860,1
20240328,095500,10231430,7820,7820,7820,7820,0
20240328,095400,10231430,7820,7820,7820,7820,0
20240328,095300,10231430,7820,7820,7820,7820,0
20240328,095200,10231430,7820,7820,7820,7820,0
20240328,095100,10231430,7820,7820,7820,7820,0
20240328,095000,10231430,7820,7820,7820,7820,0
20240328,094900,10231430,7820,7820,7820,7820,0
20240328,094800,10231430,7820,7820,7820,7820,0
20240328,094700,10231430,7820,7820,7820,7820,0
20240328,094600,10231430,7820,7820,7820,7820,0
20240328,094500,10231430,7820,7820,7820,7820,0
20240328,094400,10231430,7820,7820,7820,7820,0
20240328,094300,10231430,7820,7820,7820,7820,0
20240328,094200,10231430,7820,7820,7820,7820,0
20240328,094100,10231430,7820,7820,7820,7820,0
20240328,094000,10231430,7820,7820,7820,7820,0
20240328,093900,10231430,7820,7820,7820,7820,0
20240328,093800,10231430,7820,7820,7820,7820,200
20240328,093700,8667430,7820,7820,7820,7820,0
20240328,093600,8667430,7820,7820,7820,7820,0
20240328,093500,8667430,7820,7820,7820,7820,0
20240328,093400,8667430,7820,7820,7820,7820,0
20240328,093300,8667430,7820,7820,7820,7820,0
20240328,093200,8667430,7820,7820,7820,7820,50
20240328,093100,8276430,7850,7850,7850,7850,0
20240328,093000,8276430,7850,7850,7850,7850,0
20240328,092900,8276430,7850,7850,7850,7850,0
20240328,092800,8276430,7850,7850,7850,7850,0
20240328,092700,8276430,7850,7850,7850,7850,1
20240328,092600,8268580,7860,7860,7860,7860,0
20240328,092500,8268580,7860,7860,7860,7860,0
20240328,092400,8268580,7860,7860,7860,7860,0
20240328,092300,8268580,7860,7860,7860,7860,0
20240328,092200,8268580,7860,7860,7860,7860,0
20240328,092100,8268580,7860,7860,7860,7860,0
20240328,092000,8268580,7860,7860,7860,7860,9
20240328,091900,8197840,7810,7810,7810,7810,0
20240328,091800,8197840,7810,7840,7840,7810,24
20240328,091700,8010340,7860,7860,7860,7860,0
20240328,091600,8010340,7860,7860,7860,7860,0
20240328,091500,8010340,7860,7820,7860,7800,699
20240328,091400,2556520,7830,7840,7840,7830,35
20240328,091300,2282130,7850,7840,7850,7840,8
20240328,091200,2219340,7840,7840,7840,7840,1
20240328,091100,2211500,7840,7840,7840,7840,2
20240328,091000,2195820,7840,7840,7840,7840,1
20240328,090900,2187980,7840,7840,7840,7840,105
20240328,090800,1364780,7840,7840,7840,7840,1
20240328,090700,1356940,7860,7840,7860,7840,32
20240328,090600,1105440,7840,7840,7840,7840,1
20240328,090500,1097600,7840,7840,7840,7840,1
20240328,090400,1089760,7840,7840,7840,7840,51
20240328,090300,689920,7840,7840,7840,7840,2
20240328,090200,674240,7840,7840,7840,7840,1
20240328,090100,666400,7840,7840,7840,7840,1
20240328,090000,658560,7840,7840,7840,7840,84