KissMeData/007700/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,184700,208583140,14840,14840,14840,14840,401
20240409,184600,208583140,14840,14840,14840,14840,0
20240409,184500,208583140,14840,14840,14840,14840,0
20240409,184400,208583140,14840,14840,14840,14840,0
20240409,184300,208583140,14840,14840,14840,14840,0
20240409,184200,208583140,14840,14840,14840,14840,0
20240409,184100,208583140,14840,14840,14840,14840,0
20240409,184000,208583140,14840,14840,14840,14840,0
20240409,183900,208583140,14840,14840,14840,14840,0
20240409,183800,208583140,14840,14840,14840,14840,0
20240409,183700,208583140,14840,14840,14840,14840,0
20240409,183600,208583140,14840,14840,14840,14840,0
20240409,183500,208583140,14840,14840,14840,14840,0
20240409,183400,208583140,14840,14840,14840,14840,0
20240409,183300,208583140,14840,14840,14840,14840,0
20240409,183200,208583140,14840,14840,14840,14840,0
20240409,183100,208583140,14840,14840,14840,14840,0
20240409,183000,208583140,14840,14840,14840,14840,0
20240409,182900,208583140,14840,14840,14840,14840,0
20240409,182800,208583140,14840,14840,14840,14840,0
20240409,182700,208583140,14840,14840,14840,14840,0
20240409,182600,208583140,14840,14840,14840,14840,0
20240409,182500,208583140,14840,14840,14840,14840,0
20240409,182400,208583140,14840,14840,14840,14840,0
20240409,182300,208583140,14840,14840,14840,14840,0
20240409,182200,208583140,14840,14840,14840,14840,0
20240409,182100,208583140,14840,14840,14840,14840,0
20240409,182000,208583140,14840,14840,14840,14840,0
20240409,181900,208583140,14840,14840,14840,14840,0
20240409,181800,208583140,14840,14840,14840,14840,0
20240409,181700,208583140,14840,14840,14840,14840,401
20240409,181600,208583140,14840,14840,14840,14840,0
20240409,181500,208583140,14840,14840,14840,14840,0
20240409,181400,208583140,14840,14840,14840,14840,0
20240409,181300,208583140,14840,14840,14840,14840,0
20240409,181200,208583140,14840,14840,14840,14840,0
20240409,181100,208583140,14840,14840,14840,14840,0
20240409,181000,208583140,14840,14840,14840,14840,0
20240409,180900,208583140,14840,14840,14840,14840,0
20240409,180800,208583140,14840,14840,14840,14840,0
20240409,180700,208583140,14840,14840,14840,14840,0
20240409,180600,208583140,14840,14840,14840,14840,0
20240409,180500,208583140,14840,14840,14840,14840,0
20240409,180400,208583140,14840,14840,14840,14840,0
20240409,180300,208583140,14840,14840,14840,14840,0
20240409,180200,208583140,14840,14840,14840,14840,0
20240409,180100,208583140,14840,14840,14840,14840,0
20240409,180000,208583140,14840,14840,14840,14840,0
20240409,175900,208583140,14840,14840,14840,14840,0
20240409,175800,208583140,14840,14840,14840,14840,0
20240409,175700,208583140,14840,14840,14840,14840,0
20240409,175600,208583140,14840,14840,14840,14840,0
20240409,175500,208583140,14840,14840,14840,14840,0
20240409,175400,208583140,14840,14840,14840,14840,0
20240409,175300,208583140,14840,14840,14840,14840,0
20240409,175200,208583140,14840,14840,14840,14840,0
20240409,175100,208583140,14840,14840,14840,14840,0
20240409,175000,208583140,14840,14840,14840,14840,0
20240409,174900,208583140,14840,14840,14840,14840,0
20240409,174800,208583140,14840,14840,14840,14840,0
20240409,174700,208583140,14840,14840,14840,14840,401
20240409,174600,208583140,14840,14840,14840,14840,0
20240409,174500,208583140,14840,14840,14840,14840,0
20240409,174400,208583140,14840,14840,14840,14840,0
20240409,174300,208583140,14840,14840,14840,14840,0
20240409,174200,208583140,14840,14840,14840,14840,0
20240409,174100,208583140,14840,14840,14840,14840,0
20240409,174000,208583140,14840,14840,14840,14840,0
20240409,173900,208583140,14840,14840,14840,14840,0
20240409,173800,208583140,14840,14840,14840,14840,0
20240409,173700,208583140,14840,14840,14840,14840,0
20240409,173600,208583140,14840,14840,14840,14840,0
20240409,173500,208583140,14840,14840,14840,14840,0
20240409,173400,208583140,14840,14840,14840,14840,0
20240409,173300,208583140,14840,14840,14840,14840,0
20240409,173200,208583140,14840,14840,14840,14840,0
20240409,173100,208583140,14840,14840,14840,14840,0
20240409,173000,208583140,14840,14840,14840,14840,0
20240409,172900,208583140,14840,14840,14840,14840,0
20240409,172800,208583140,14840,14840,14840,14840,0
20240409,172700,208583140,14840,14840,14840,14840,0
20240409,172600,208583140,14840,14840,14840,14840,0
20240409,172500,208583140,14840,14840,14840,14840,0
20240409,172400,208583140,14840,14840,14840,14840,0
20240409,172300,208583140,14840,14840,14840,14840,0
20240409,172200,208583140,14840,14840,14840,14840,0
20240409,172100,208583140,14840,14840,14840,14840,0
20240409,172000,208583140,14840,14840,14840,14840,0
20240409,171900,208583140,14840,14840,14840,14840,0
20240409,171800,208583140,14840,14840,14840,14840,0
20240409,171700,208583140,14840,14840,14840,14840,401
20240409,171600,208583140,14840,14840,14840,14840,0
20240409,171500,208583140,14840,14840,14840,14840,0
20240409,171400,208583140,14840,14840,14840,14840,0
20240409,171300,208583140,14840,14840,14840,14840,0
20240409,171200,208583140,14840,14840,14840,14840,0
20240409,171100,208583140,14840,14840,14840,14840,0
20240409,171000,208583140,14840,14840,14840,14840,0
20240409,170900,208583140,14840,14840,14840,14840,0
20240409,170800,208583140,14840,14840,14840,14840,0
20240409,170700,208583140,14840,14840,14840,14840,0
20240409,170600,208583140,14840,14840,14840,14840,0
20240409,170500,208583140,14840,14840,14840,14840,0
20240409,170400,208583140,14840,14840,14840,14840,0
20240409,170300,208583140,14840,14840,14840,14840,0
20240409,170200,208583140,14840,14840,14840,14840,0
20240409,170100,208583140,14840,14840,14840,14840,0
20240409,170000,208583140,14840,14840,14840,14840,0
20240409,165900,208583140,14840,14840,14840,14840,0
20240409,165800,208583140,14840,14840,14840,14840,0
20240409,165700,208583140,14840,14840,14840,14840,0
20240409,165600,208583140,14840,14840,14840,14840,0
20240409,165500,208583140,14840,14840,14840,14840,0
20240409,165400,208583140,14840,14840,14840,14840,0
20240409,165300,208583140,14840,14840,14840,14840,0
20240409,165200,208583140,14840,14840,14840,14840,0
20240409,165100,208583140,14840,14840,14840,14840,0
20240409,165000,208583140,14840,14840,14840,14840,0
20240409,164900,208583140,14840,14840,14840,14840,0
20240409,164800,208583140,14840,14840,14840,14840,0
20240409,164700,208583140,14840,14840,14840,14840,401
20240409,164600,208583140,14840,14840,14840,14840,0
20240409,164500,208583140,14840,14840,14840,14840,0
20240409,164400,208583140,14840,14840,14840,14840,0
20240409,164300,208583140,14840,14840,14840,14840,0
20240409,164200,208583140,14840,14840,14840,14840,0
20240409,164100,208583140,14840,14840,14840,14840,0
20240409,164000,208583140,14840,14840,14840,14840,0
20240409,163900,208583140,14840,14840,14840,14840,0
20240409,163800,208583140,14840,14840,14840,14840,0
20240409,163700,208583140,14840,14840,14840,14840,0
20240409,163600,208583140,14840,14840,14840,14840,0
20240409,163500,208583140,14840,14840,14840,14840,0
20240409,163400,208583140,14840,14840,14840,14840,0
20240409,163300,208583140,14840,14840,14840,14840,0
20240409,163200,208583140,14840,14840,14840,14840,0
20240409,163100,208583140,14840,14840,14840,14840,0
20240409,163000,208583140,14840,14840,14840,14840,0
20240409,162900,208583140,14840,14840,14840,14840,0
20240409,162800,208583140,14840,14840,14840,14840,0
20240409,162700,208583140,14840,14840,14840,14840,0
20240409,162600,208583140,14840,14840,14840,14840,0
20240409,162500,208583140,14840,14840,14840,14840,0
20240409,162400,208583140,14840,14840,14840,14840,0
20240409,162300,208583140,14840,14840,14840,14840,0
20240409,162200,208583140,14840,14840,14840,14840,0
20240409,162100,208583140,14840,14840,14840,14840,0
20240409,162000,208583140,14840,14840,14840,14840,0
20240409,161900,208583140,14840,14840,14840,14840,0
20240409,161800,208583140,14840,14840,14840,14840,0
20240409,161700,208583140,14840,14840,14840,14840,401
20240409,161600,208583140,14840,14840,14840,14840,0
20240409,161500,208583140,14840,14840,14840,14840,0
20240409,161400,208583140,14840,14840,14840,14840,0
20240409,161300,208583140,14840,14840,14840,14840,0
20240409,161200,208583140,14840,14840,14840,14840,0
20240409,161100,208583140,14840,14840,14840,14840,0
20240409,161000,208583140,14840,14840,14840,14840,0
20240409,160900,208583140,14840,14840,14840,14840,0
20240409,160800,208583140,14840,14840,14840,14840,0
20240409,160700,208583140,14840,14840,14840,14840,0
20240409,160600,208583140,14840,14840,14840,14840,0
20240409,160500,208583140,14840,14840,14840,14840,0
20240409,160400,208583140,14840,14840,14840,14840,0
20240409,160300,208583140,14840,14840,14840,14840,0
20240409,160200,208583140,14840,14840,14840,14840,0
20240409,160100,208583140,14840,14840,14840,14840,0
20240409,160000,208583140,14840,14840,14840,14840,0
20240409,155900,208583140,14840,14840,14840,14840,0
20240409,155800,208583140,14840,14840,14840,14840,0
20240409,155700,208583140,14840,14840,14840,14840,0
20240409,155600,208583140,14840,14840,14840,14840,0
20240409,155500,208583140,14840,14840,14840,14840,0
20240409,155400,208583140,14840,14840,14840,14840,0
20240409,155300,208583140,14840,14840,14840,14840,0
20240409,155200,208583140,14840,14840,14840,14840,0
20240409,155100,208583140,14840,14840,14840,14840,0
20240409,155000,208583140,14840,14840,14840,14840,0
20240409,154900,208583140,14840,14840,14840,14840,0
20240409,154800,208583140,14840,14840,14840,14840,0
20240409,154700,208583140,14840,14840,14840,14840,401
20240409,154600,208583140,14840,14840,14840,14840,0
20240409,154500,208583140,14840,14840,14840,14840,0
20240409,154400,208583140,14840,14840,14840,14840,0
20240409,154300,208583140,14840,14840,14840,14840,0
20240409,154200,208583140,14840,14840,14840,14840,0
20240409,154100,208583140,14840,14840,14840,14840,0
20240409,154000,208583140,14840,14840,14840,14840,0
20240409,153900,208583140,14840,14840,14840,14840,0
20240409,153800,208583140,14840,14840,14840,14840,0
20240409,153700,208583140,14840,14840,14840,14840,0
20240409,153600,208583140,14840,14840,14840,14840,0
20240409,153500,208583140,14840,14840,14840,14840,0
20240409,153400,208583140,14840,14840,14840,14840,0
20240409,153300,208583140,14840,14840,14840,14840,0
20240409,153200,208583140,14840,14840,14840,14840,0
20240409,153100,208583140,14840,14840,14840,14840,0
20240409,153000,208583140,14840,14840,14840,14840,401
20240409,152900,202632300,14990,14990,14990,14990,0
20240409,152800,202632300,14990,14990,14990,14990,0
20240409,152700,202632300,14990,14990,14990,14990,0
20240409,152600,202632300,14990,14990,14990,14990,0
20240409,152500,202632300,14990,14990,14990,14990,0
20240409,152400,202632300,14990,14990,14990,14990,0
20240409,152300,202632300,14990,14990,14990,14990,0
20240409,152200,202632300,14990,14990,14990,14990,0
20240409,152100,202632300,14990,14990,14990,14990,0
20240409,152000,202632300,14990,14990,14990,14990,0
20240409,151900,202632300,14990,14990,14990,14990,0
20240409,151800,202632300,14990,14990,14990,14990,0
20240409,151700,202632300,14990,14990,14990,14990,50
20240409,151600,201882800,15000,15000,15000,15000,4
20240409,151500,201822800,14880,14880,14880,14880,11
20240409,151400,201659120,14880,14880,14880,14880,0
20240409,151300,201659120,14880,14880,14880,14880,1
20240409,151200,201644240,14890,14890,14890,14890,1
20240409,151100,201629350,14880,14880,14880,14880,1
20240409,151000,201614470,14880,14880,14880,14880,1
20240409,150900,201599590,14880,15060,15060,14880,101
20240409,150800,200078710,15060,15030,15060,14880,309
20240409,150700,195426150,15020,14880,15020,14850,734
20240409,150600,184429050,14840,14840,14840,14840,1
20240409,150500,184414210,14840,14840,14840,14840,0
20240409,150400,184414210,14840,14840,14840,14840,1
20240409,150300,184399370,14870,14840,14870,14840,42
20240409,150200,183775260,14850,14820,14850,14820,140
20240409,150100,181697650,14840,14840,14840,14820,10
20240409,150000,181549270,14820,14820,14820,14820,1
20240409,145900,181534450,14820,14820,14820,14820,1
20240409,145800,181519630,14820,14820,14820,14820,1
20240409,145700,181504810,14820,14820,14820,14820,1
20240409,145600,181489990,14850,14850,14850,14850,18
20240409,145500,181222690,14830,14830,14830,14830,94
20240409,145400,179828670,14830,14830,14830,14830,1
20240409,145300,179813840,14830,14830,14830,14830,1
20240409,145200,179799010,14830,14830,14830,14830,0
20240409,145100,179799010,14830,14830,14830,14830,2
20240409,145000,179769350,14830,14830,14830,14830,1
20240409,144900,179754520,14830,14830,14830,14830,1
20240409,144800,179739690,14830,14830,14830,14830,1
20240409,144700,179724860,14830,14830,14830,14830,0
20240409,144600,179724860,14830,14830,14830,14830,1
20240409,144500,179710030,14850,14830,14850,14830,2
20240409,144400,179680350,14830,14830,14830,14830,31
20240409,144300,179220620,14830,14830,14830,14830,40
20240409,144200,178627420,14830,14830,14830,14830,1
20240409,144100,178612590,14830,14830,14830,14830,1
20240409,144000,178597760,14830,14830,14830,14830,1
20240409,143900,178582930,14830,14830,14830,14830,2
20240409,143800,178553270,14830,14830,14830,14830,0
20240409,143700,178553270,14830,14830,14830,14830,1
20240409,143600,178538440,14830,14830,14830,14830,1
20240409,143500,178523610,14830,14830,14830,14830,1
20240409,143400,178508780,14830,14830,14830,14830,0
20240409,143300,178508780,14830,14830,14830,14830,1
20240409,143200,178493950,14830,14830,14830,14830,1
20240409,143100,178479120,14830,14830,14830,14830,2
20240409,143000,178449460,14830,14830,14830,14830,1
20240409,142900,178434630,14830,14830,14830,14830,0
20240409,142800,178434630,14830,14830,14830,14830,1
20240409,142700,178419800,14830,14830,14830,14830,1
20240409,142600,178404970,14830,14830,14830,14830,1
20240409,142500,178390140,14830,14830,14830,14830,0
20240409,142400,178390140,14830,14830,14830,14830,1
20240409,142300,178375310,14830,14830,14830,14830,1
20240409,142200,178360480,14830,14830,14830,14830,1
20240409,142100,178345650,14830,14830,14830,14830,1
20240409,142000,178330820,14830,14830,14830,14830,0
20240409,141900,178330820,14830,14830,14830,14830,1
20240409,141800,178315990,14830,14830,14830,14830,2
20240409,141700,178286330,14830,14830,14830,14830,1
20240409,141600,178271500,14830,14830,14830,14830,0
20240409,141500,178271500,14830,14830,14830,14830,1
20240409,141400,178256670,14830,14830,14830,14830,1
20240409,141300,178241840,14830,14830,14830,14830,18
20240409,141200,177974900,14830,14830,14830,14830,1
20240409,141100,177960070,14830,14830,14830,14830,0
20240409,141000,177960070,14830,14830,14830,14830,1
20240409,140900,177945240,14830,14830,14830,14830,1
20240409,140800,177930410,14830,14830,14830,14830,1
20240409,140700,177915580,14830,14830,14830,14830,0
20240409,140600,177915580,14830,14830,14830,14830,1
20240409,140500,177900750,14830,14830,14830,14830,1
20240409,140400,177885920,14830,14830,14830,14830,1
20240409,140300,177871090,14840,14840,14840,14840,501
20240409,140200,170436250,14840,14840,14840,14840,0
20240409,140100,170436250,14840,14840,14840,14840,2
20240409,140000,170406570,14840,14840,14840,14840,1
20240409,135900,170391730,14830,14830,14830,14830,1
20240409,135800,170376900,14830,14830,14830,14830,1
20240409,135700,170362070,14840,14840,14840,14840,0
20240409,135600,170362070,14840,14840,14840,14840,1
20240409,135500,170347230,14840,14840,14840,14840,1
20240409,135400,170332390,14840,14840,14840,14840,1
20240409,135300,170317550,14990,14950,14990,14950,830
20240409,135200,157881650,14960,14830,14960,14830,3
20240409,135100,157836900,14830,14830,14830,14830,2
20240409,135000,157807240,14830,14830,14830,14830,1
20240409,134900,157792410,14830,14830,14830,14830,1
20240409,134800,157777580,14840,14840,14840,14840,0
20240409,134700,157777580,14840,14840,14840,14840,1
20240409,134600,157762740,14840,14840,14840,14840,1
20240409,134500,157747900,14840,14840,14840,14840,1
20240409,134400,157733060,14840,14840,14840,14840,0
20240409,134300,157733060,14840,14840,14840,14840,1
20240409,134200,157718220,14840,14840,14840,14840,1
20240409,134100,157703380,14840,14840,14840,14840,1
20240409,134000,157688540,14820,14820,14820,14820,1
20240409,133900,157673720,14820,14820,14820,14820,0
20240409,133800,157673720,14820,14930,14970,14820,301
20240409,133700,153169140,14810,14810,14810,14810,1
20240409,133600,153154330,14820,14820,14820,14820,1
20240409,133500,153139510,14800,14800,14800,14800,0
20240409,133400,153139510,14800,14800,14800,14800,2
20240409,133300,153109910,14780,14940,14940,14780,2
20240409,133200,153080190,14950,14820,14950,14820,661
20240409,133100,143212230,14750,14750,14750,14750,1
20240409,133000,143197480,14750,14750,14750,14750,0
20240409,132900,143197480,14750,14750,14750,14750,1
20240409,132800,143182730,14750,14750,14750,14750,1
20240409,132700,143167980,14750,14750,14750,14750,1
20240409,132600,143153230,14750,14750,14750,14750,2
20240409,132500,143123730,14750,14750,14750,14750,1
20240409,132400,143108980,14750,14780,14780,14750,42
20240409,132300,142488730,14780,14910,14920,14780,434
20240409,132200,136013810,14760,14930,14930,14760,10
20240409,132100,135865880,14930,14880,14930,14880,101
20240409,132000,134360450,14760,14810,14890,14760,301
20240409,131900,129886540,14750,14810,14810,14750,2
20240409,131800,129856980,14750,14750,14750,14750,2
20240409,131700,129827480,14750,14750,14750,14750,0
20240409,131600,129827480,14750,14750,14750,14750,1
20240409,131500,129812730,14760,14760,14760,14760,1
20240409,131400,129797970,14760,14760,14760,14760,1
20240409,131300,129783210,14760,14760,14760,14760,1
20240409,131200,129768450,14760,14760,14760,14760,0
20240409,131100,129768450,14760,14760,14760,14760,1
20240409,131000,129753690,14760,14760,14760,14760,1
20240409,130900,129738930,14760,14780,14820,14760,11
20240409,130800,129576360,14780,14780,14780,14780,0
20240409,130700,129576360,14780,14780,14780,14780,1
20240409,130600,129561580,14780,14780,14780,14780,1
20240409,130500,129546800,14780,14780,14780,14780,1
20240409,130400,129532020,14780,14780,14780,14780,1
20240409,130300,129517240,14780,14780,14780,14780,0
20240409,130200,129517240,14780,14780,14780,14780,1
20240409,130100,129502460,14780,14780,14780,14780,1
20240409,130000,129487680,14780,14780,14780,14780,1
20240409,125900,129472900,14790,14790,14790,14790,0
20240409,125800,129472900,14790,14790,14790,14790,1
20240409,125700,129458110,14790,14790,14790,14790,1
20240409,125600,129443320,14790,14790,14790,14790,1
20240409,125500,129428530,14800,14800,14800,14800,1
20240409,125400,129413730,14800,14800,14800,14800,0
20240409,125300,129413730,14800,14800,14800,14800,1
20240409,125200,129398930,14800,14800,14800,14800,1
20240409,125100,129384130,14820,14820,14820,14820,80
20240409,125000,128198530,14820,14820,14820,14820,100
20240409,124900,126716530,14820,14830,14830,14820,292
20240409,124800,122388440,14830,14830,14830,14830,2
20240409,124700,122358780,14830,14830,14830,14830,1
20240409,124600,122343950,14830,14830,14830,14830,1
20240409,124500,122329120,14830,14830,14830,14830,0
20240409,124400,122329120,14830,14830,14830,14830,6
20240409,124300,122240140,14830,14830,14830,14830,1
20240409,124200,122225310,14830,14830,14830,14830,1
20240409,124100,122210480,14830,14830,14830,14830,1
20240409,124000,122195650,14830,14830,14830,14830,0
20240409,123900,122195650,14830,14830,14830,14830,1
20240409,123800,122180820,14830,14830,14830,14830,1
20240409,123700,122165990,14830,14830,14830,14830,1
20240409,123600,122151160,14830,14830,14830,14830,0
20240409,123500,122151160,14830,14890,14890,14830,2
20240409,123400,122121440,14850,14850,14850,14850,1
20240409,123300,122106590,14830,14830,14830,14830,1
20240409,123200,122091760,14880,14830,14880,14830,2
20240409,123100,122062050,14830,14830,14830,14830,0
20240409,123000,122062050,14830,14830,14830,14830,1
20240409,122900,122047220,14830,14830,14830,14830,1
20240409,122800,122032390,14830,14830,14830,14830,1
20240409,122700,122017560,14830,14830,14830,14830,0
20240409,122600,122017560,14830,14830,14830,14830,1
20240409,122500,122002730,14830,14830,14830,14830,1
20240409,122400,121987900,14820,14820,14820,14820,1
20240409,122300,121973080,14820,14820,14820,14820,1
20240409,122200,121958260,14820,14820,14820,14820,0
20240409,122100,121958260,14820,14820,14820,14820,1
20240409,122000,121943440,14820,14820,14820,14820,1
20240409,121900,121928620,14820,14820,14820,14820,2
20240409,121800,121898980,14820,14820,14820,14820,0
20240409,121700,121898980,14820,14820,14820,14820,1
20240409,121600,121884160,14820,14820,14820,14820,1
20240409,121500,121869340,14820,14820,14820,14820,1
20240409,121400,121854520,14820,14820,14820,14820,1
20240409,121300,121839700,14820,14820,14820,14820,80
20240409,121200,120654100,14820,14820,14820,14820,1
20240409,121100,120639280,14820,14820,14820,14820,1
20240409,121000,120624460,14820,14820,14820,14820,1
20240409,120900,120609640,14820,14820,14820,14820,0
20240409,120800,120609640,14820,14820,14820,14820,1
20240409,120700,120594820,14820,14830,14830,14820,3
20240409,120600,120550340,14830,14830,14830,14830,1
20240409,120500,120535510,14830,14830,14830,14830,1
20240409,120400,120520680,14830,14830,14830,14830,0
20240409,120300,120520680,14830,14830,14830,14830,1
20240409,120200,120505850,14820,14820,14820,14820,2
20240409,120100,120476210,14820,14820,14820,14820,1
20240409,120000,120461390,14930,14910,14930,14910,165
20240409,115900,117998270,14820,14820,14820,14820,1
20240409,115800,117983450,14800,14800,14800,14800,1
20240409,115700,117968650,14810,14920,14920,14810,17
20240409,115600,117715120,14920,14920,14920,14920,1
20240409,115500,117700200,14920,14920,14920,14920,1
20240409,115400,117685280,14880,14900,14930,14880,140
20240409,115300,115596050,14900,14900,14900,14890,57
20240409,115200,114746910,14890,14810,14890,14810,3
20240409,115100,114702400,14890,14900,14900,14890,56
20240409,115000,113868480,14890,14880,14890,14880,172
20240409,114900,111307500,14820,14820,14820,14820,1
20240409,114800,111292680,14820,14820,14820,14820,1
20240409,114700,111277860,14880,14880,14880,14880,9
20240409,114600,111143940,14880,14880,14880,14880,1
20240409,114500,111129060,14810,14880,14880,14810,11
20240409,114400,110965450,14800,14890,14890,14800,7
20240409,114300,110861310,14810,14820,14820,14810,69
20240409,114200,109839410,14890,14890,14890,14890,1
20240409,114100,109824520,14890,14880,14890,14790,24
20240409,114000,109467460,14800,14800,14800,14800,1
20240409,113900,109452660,14880,14830,14880,14780,511
20240409,113800,101860140,14790,14790,14830,14790,12
20240409,113700,101682260,14830,14830,14830,14830,10
20240409,113600,101533960,14790,14840,14840,14790,10
20240409,113500,101385610,14840,14790,14840,14790,2
20240409,113400,101355980,14840,14840,14840,14840,9
20240409,113300,101222420,14840,14840,14840,14840,1
20240409,113200,101207580,14790,14790,14790,14790,1
20240409,113100,101192790,14850,14850,14850,14850,10
20240409,113000,101044290,14860,14860,14860,14860,8
20240409,112900,100925410,14860,14790,14860,14790,3
20240409,112800,100880900,14860,14860,14860,14860,20
20240409,112700,100583700,14780,14780,14780,14780,1
20240409,112600,100568920,14770,14770,14770,14770,1
20240409,112500,100554150,14770,14770,14770,14770,2
20240409,112400,100524610,14880,14790,14880,14780,87
20240409,112300,99233540,14790,14790,14790,14790,0
20240409,112200,99233540,14790,14790,14790,14790,1
20240409,112100,99218750,14790,14790,14790,14790,1
20240409,112000,99203960,14820,14790,14820,14790,201
20240409,111900,96227450,14790,14790,14790,14790,1
20240409,111800,96212660,14790,14790,14790,14790,0
20240409,111700,96212660,14790,14790,14790,14790,39
20240409,111600,95635850,14790,14790,14790,14790,1
20240409,111500,95621060,14790,14790,14790,14790,1
20240409,111400,95606270,14790,14790,14790,14790,0
20240409,111300,95606270,14790,14800,14800,14790,20
20240409,111200,95310280,14800,14800,14800,14800,16
20240409,111100,95073480,14800,14800,14800,14800,1
20240409,111000,95058680,14800,14800,14800,14800,1
20240409,110900,95043880,14800,14800,14800,14800,4
20240409,110800,94984680,14780,14780,14780,14780,1
20240409,110700,94969900,14750,14750,14750,14750,1
20240409,110600,94955150,14810,14720,14810,14720,2
20240409,110500,94925620,14810,14720,14810,14720,11
20240409,110400,94762800,14810,14820,14820,14810,79
20240409,110300,93592710,14810,14810,14810,14810,29
20240409,110200,93163220,14810,14810,14810,14810,122
20240409,110100,91356400,14720,14720,14720,14720,1
20240409,110000,91341680,14820,14720,14820,14720,171
20240409,105900,88807760,14820,14820,14820,14820,0
20240409,105800,88807760,14820,14820,14820,14820,0
20240409,105700,88807760,14820,14820,14820,14820,4
20240409,105600,88748480,14700,14700,14700,14700,0
20240409,105500,88748480,14700,14810,14810,14700,30
20240409,105400,88305120,14810,14810,14810,14810,20
20240409,105300,88008920,14820,14820,14820,14820,0
20240409,105200,88008920,14820,14820,14820,14820,0
20240409,105100,88008920,14820,14820,14820,14820,2
20240409,105000,87979280,14780,14780,14780,14780,0
20240409,104900,87979280,14780,14790,14820,14780,223
20240409,104800,84679530,14780,14780,14780,14780,0
20240409,104700,84679530,14780,14780,14780,14780,0
20240409,104600,84679530,14780,14780,14780,14780,0
20240409,104500,84679530,14780,14780,14780,14780,8
20240409,104400,84561290,14770,14770,14770,14770,0
20240409,104300,84561290,14770,14770,14770,14770,11
20240409,104200,84398820,14770,14750,14770,14750,128
20240409,104100,82510310,14750,14750,14750,14750,0
20240409,104000,82510310,14750,14750,14750,14750,0
20240409,103900,82510310,14750,14750,14750,14750,0
20240409,103800,82510310,14750,14750,14750,14750,0
20240409,103700,82510310,14750,14730,14750,14730,739
20240409,103600,71622440,14740,14700,14740,14700,1588
20240409,103500,48251770,14660,14660,14660,14660,0
20240409,103400,48251770,14660,14670,14670,14660,352
20240409,103300,43088110,14680,14680,14680,14680,0
20240409,103200,43088110,14680,14680,14680,14680,0
20240409,103100,43088110,14680,14680,14680,14680,35
20240409,103000,42574310,14680,14680,14680,14680,0
20240409,102900,42574310,14680,14680,14680,14680,41
20240409,102800,41972430,14690,14690,14690,14690,12
20240409,102700,41796150,14700,14700,14700,14700,0
20240409,102600,41796150,14700,14700,14700,14700,62
20240409,102500,40884750,14700,14700,14700,14700,17
20240409,102400,40634850,14700,14700,14700,14700,0
20240409,102300,40634850,14700,14700,14700,14700,0
20240409,102200,40634850,14700,14700,14700,14700,4
20240409,102100,40576050,14710,14710,14710,14710,0
20240409,102000,40576050,14710,14710,14710,14710,0
20240409,101900,40576050,14710,14710,14710,14710,0
20240409,101800,40576050,14710,14710,14710,14710,5
20240409,101700,40502500,14710,14710,14710,14710,0
20240409,101600,40502500,14710,14710,14710,14710,2
20240409,101500,40473080,14670,14700,14700,14670,400
20240409,101400,34604020,14700,14700,14700,14700,2
20240409,101300,34574620,14700,14700,14700,14700,0
20240409,101200,34574620,14700,14700,14700,14700,0
20240409,101100,34574620,14700,14710,14710,14700,53
20240409,101000,33795510,14710,14710,14710,14710,0
20240409,100900,33795510,14710,14700,14710,14700,3
20240409,100800,33751400,14710,14710,14710,14710,1
20240409,100700,33736690,14700,14680,14700,14680,78
20240409,100600,32591450,14710,14710,14710,14710,0
20240409,100500,32591450,14710,14710,14710,14710,10
20240409,100400,32444350,14710,14710,14710,14710,13
20240409,100300,32253120,14680,14670,14680,14670,312
20240409,100200,27674930,14670,14670,14670,14670,26
20240409,100100,27293510,14680,14680,14680,14680,3
20240409,100000,27249470,14680,14670,14680,14670,81
20240409,095900,26061190,14680,14680,14680,14680,6
20240409,095800,25973110,14670,14680,14680,14670,2
20240409,095700,25943760,14670,14670,14670,14670,0
20240409,095600,25943760,14670,14670,14670,14670,34
20240409,095500,25444980,14680,14680,14680,14680,0
20240409,095400,25444980,14680,14680,14680,14680,0
20240409,095300,25444980,14680,14680,14680,14680,0
20240409,095200,25444980,14680,14680,14680,14680,0
20240409,095100,25444980,14680,14680,14680,14680,10
20240409,095000,25298180,14680,14680,14680,14680,0
20240409,094900,25298180,14680,14680,14680,14680,1
20240409,094800,25283500,14670,14670,14670,14670,0
20240409,094700,25283500,14670,14670,14670,14670,0
20240409,094600,25283500,14670,14670,14670,14670,0
20240409,094500,25283500,14670,14670,14670,14670,0
20240409,094400,25283500,14670,14670,14670,14670,0
20240409,094300,25283500,14670,14670,14670,14670,0
20240409,094200,25283500,14670,14670,14670,14670,0
20240409,094100,25283500,14670,14670,14670,14670,25
20240409,094000,24916750,14680,14680,14680,14680,0
20240409,093900,24916750,14680,14680,14680,14680,0
20240409,093800,24916750,14680,14680,14680,14680,3
20240409,093700,24872710,14660,14660,14660,14660,11
20240409,093600,24711450,14670,14670,14670,14670,21
20240409,093500,24403380,14680,14680,14680,14680,21
20240409,093400,24095100,14690,14690,14690,14690,0
20240409,093300,24095100,14690,14710,14710,14690,41
20240409,093200,23492390,14700,14700,14700,14700,1
20240409,093100,23477690,14710,14710,14710,14710,0
20240409,093000,23477690,14710,14710,14710,14710,0
20240409,092900,23477690,14710,14710,14710,14710,22
20240409,092800,23154070,14730,14730,14730,14730,16
20240409,092700,22918390,14730,14730,14730,14730,0
20240409,092600,22918390,14730,14730,14730,14730,67
20240409,092500,21931480,14720,14720,14720,14720,20
20240409,092400,21637080,14720,14720,14720,14720,0
20240409,092300,21637080,14720,14720,14720,14720,0
20240409,092200,21637080,14720,14720,14720,14720,19
20240409,092100,21357400,14720,14730,14730,14720,21
20240409,092000,21048180,14730,14730,14730,14730,0
20240409,091900,21048180,14730,14730,14730,14730,0
20240409,091800,21048180,14730,14700,14730,14700,264
20240409,091700,17162750,14670,14670,14670,14670,0
20240409,091600,17162750,14670,14670,14670,14670,0
20240409,091500,17162750,14670,14670,14670,14670,0
20240409,091400,17162750,14670,14670,14670,14670,51
20240409,091300,16414580,14640,14650,14650,14640,653
20240409,091200,6852730,14650,14650,14650,14650,11
20240409,091100,6691580,14650,14650,14650,14650,1
20240409,091000,6676930,14650,14650,14650,14650,3
20240409,090900,6632980,14650,14650,14650,14650,1
20240409,090800,6618330,14610,14610,14610,14610,0
20240409,090700,6618330,14610,14610,14610,14610,0
20240409,090600,6618330,14610,14610,14610,14610,0
20240409,090500,6618330,14610,14610,14610,14610,0
20240409,090400,6618330,14610,14610,14610,14610,0
20240409,090300,6618330,14610,14610,14610,14610,386
20240409,090200,978870,14610,14610,14610,14610,0
20240409,090100,978870,14610,14610,14610,14610,0
20240409,090000,978870,14610,14610,14610,14610,67