KissMeData/007770/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,184600,145867990,14600,14600,14600,14600,153
20240328,184500,145867990,14600,14600,14600,14600,0
20240328,184400,145867990,14600,14600,14600,14600,0
20240328,184300,145867990,14600,14600,14600,14600,0
20240328,184200,145867990,14600,14600,14600,14600,0
20240328,184100,145867990,14600,14600,14600,14600,0
20240328,184000,145867990,14600,14600,14600,14600,0
20240328,183900,145867990,14600,14600,14600,14600,0
20240328,183800,145867990,14600,14600,14600,14600,0
20240328,183700,145867990,14600,14600,14600,14600,0
20240328,183600,145867990,14600,14600,14600,14600,0
20240328,183500,145867990,14600,14600,14600,14600,0
20240328,183400,145867990,14600,14600,14600,14600,0
20240328,183300,145867990,14600,14600,14600,14600,0
20240328,183200,145867990,14600,14600,14600,14600,0
20240328,183100,145867990,14600,14600,14600,14600,0
20240328,183000,145867990,14600,14600,14600,14600,0
20240328,182900,145867990,14600,14600,14600,14600,0
20240328,182800,145867990,14600,14600,14600,14600,0
20240328,182700,145867990,14600,14600,14600,14600,0
20240328,182600,145867990,14600,14600,14600,14600,0
20240328,182500,145867990,14600,14600,14600,14600,0
20240328,182400,145867990,14600,14600,14600,14600,0
20240328,182300,145867990,14600,14600,14600,14600,0
20240328,182200,145867990,14600,14600,14600,14600,0
20240328,182100,145867990,14600,14600,14600,14600,0
20240328,182000,145867990,14600,14600,14600,14600,0
20240328,181900,145867990,14600,14600,14600,14600,0
20240328,181800,145867990,14600,14600,14600,14600,0
20240328,181700,145867990,14600,14600,14600,14600,0
20240328,181600,145867990,14600,14600,14600,14600,153
20240328,181500,145867990,14600,14600,14600,14600,0
20240328,181400,145867990,14600,14600,14600,14600,0
20240328,181300,145867990,14600,14600,14600,14600,0
20240328,181200,145867990,14600,14600,14600,14600,0
20240328,181100,145867990,14600,14600,14600,14600,0
20240328,181000,145867990,14600,14600,14600,14600,0
20240328,180900,145867990,14600,14600,14600,14600,0
20240328,180800,145867990,14600,14600,14600,14600,0
20240328,180700,145867990,14600,14600,14600,14600,0
20240328,180600,145867990,14600,14600,14600,14600,0
20240328,180500,145867990,14600,14600,14600,14600,0
20240328,180400,145867990,14600,14600,14600,14600,0
20240328,180300,145867990,14600,14600,14600,14600,0
20240328,180200,145867990,14600,14600,14600,14600,0
20240328,180100,145867990,14600,14600,14600,14600,0
20240328,180000,145867990,14600,14600,14600,14600,0
20240328,175900,145867990,14600,14600,14600,14600,0
20240328,175800,145867990,14600,14600,14600,14600,0
20240328,175700,145867990,14600,14600,14600,14600,0
20240328,175600,145867990,14600,14600,14600,14600,0
20240328,175500,145867990,14600,14600,14600,14600,0
20240328,175400,145867990,14600,14600,14600,14600,0
20240328,175300,145867990,14600,14600,14600,14600,0
20240328,175200,145867990,14600,14600,14600,14600,0
20240328,175100,145867990,14600,14600,14600,14600,0
20240328,175000,145867990,14600,14600,14600,14600,0
20240328,174900,145867990,14600,14600,14600,14600,0
20240328,174800,145867990,14600,14600,14600,14600,0
20240328,174700,145867990,14600,14600,14600,14600,0
20240328,174600,145867990,14600,14600,14600,14600,153
20240328,174500,145867990,14600,14600,14600,14600,0
20240328,174400,145867990,14600,14600,14600,14600,0
20240328,174300,145867990,14600,14600,14600,14600,0
20240328,174200,145867990,14600,14600,14600,14600,0
20240328,174100,145867990,14600,14600,14600,14600,0
20240328,174000,145867990,14600,14600,14600,14600,0
20240328,173900,145867990,14600,14600,14600,14600,0
20240328,173800,145867990,14600,14600,14600,14600,0
20240328,173700,145867990,14600,14600,14600,14600,0
20240328,173600,145867990,14600,14600,14600,14600,0
20240328,173500,145867990,14600,14600,14600,14600,0
20240328,173400,145867990,14600,14600,14600,14600,0
20240328,173300,145867990,14600,14600,14600,14600,0
20240328,173200,145867990,14600,14600,14600,14600,0
20240328,173100,145867990,14600,14600,14600,14600,0
20240328,173000,145867990,14600,14600,14600,14600,0
20240328,172900,145867990,14600,14600,14600,14600,0
20240328,172800,145867990,14600,14600,14600,14600,0
20240328,172700,145867990,14600,14600,14600,14600,0
20240328,172600,145867990,14600,14600,14600,14600,0
20240328,172500,145867990,14600,14600,14600,14600,0
20240328,172400,145867990,14600,14600,14600,14600,0
20240328,172300,145867990,14600,14600,14600,14600,0
20240328,172200,145867990,14600,14600,14600,14600,0
20240328,172100,145867990,14600,14600,14600,14600,0
20240328,172000,145867990,14600,14600,14600,14600,0
20240328,171900,145867990,14600,14600,14600,14600,0
20240328,171800,145867990,14600,14600,14600,14600,0
20240328,171700,145867990,14600,14600,14600,14600,0
20240328,171600,145867990,14600,14600,14600,14600,153
20240328,171500,145867990,14600,14600,14600,14600,0
20240328,171400,145867990,14600,14600,14600,14600,0
20240328,171300,145867990,14600,14600,14600,14600,0
20240328,171200,145867990,14600,14600,14600,14600,0
20240328,171100,145867990,14600,14600,14600,14600,0
20240328,171000,145867990,14600,14600,14600,14600,0
20240328,170900,145867990,14600,14600,14600,14600,0
20240328,170800,145867990,14600,14600,14600,14600,0
20240328,170700,145867990,14600,14600,14600,14600,0
20240328,170600,145867990,14600,14600,14600,14600,0
20240328,170500,145867990,14600,14600,14600,14600,0
20240328,170400,145867990,14600,14600,14600,14600,0
20240328,170300,145867990,14600,14600,14600,14600,0
20240328,170200,145867990,14600,14600,14600,14600,0
20240328,170100,145867990,14600,14600,14600,14600,0
20240328,170000,145867990,14600,14600,14600,14600,0
20240328,165900,145867990,14600,14600,14600,14600,0
20240328,165800,145867990,14600,14600,14600,14600,0
20240328,165700,145867990,14600,14600,14600,14600,0
20240328,165600,145867990,14600,14600,14600,14600,0
20240328,165500,145867990,14600,14600,14600,14600,0
20240328,165400,145867990,14600,14600,14600,14600,0
20240328,165300,145867990,14600,14600,14600,14600,0
20240328,165200,145867990,14600,14600,14600,14600,0
20240328,165100,145867990,14600,14600,14600,14600,0
20240328,165000,145867990,14600,14600,14600,14600,0
20240328,164900,145867990,14600,14600,14600,14600,0
20240328,164800,145867990,14600,14600,14600,14600,0
20240328,164700,145867990,14600,14600,14600,14600,0
20240328,164600,145867990,14600,14600,14600,14600,153
20240328,164500,145867990,14600,14600,14600,14600,0
20240328,164400,145867990,14600,14600,14600,14600,0
20240328,164300,145867990,14600,14600,14600,14600,0
20240328,164200,145867990,14600,14600,14600,14600,0
20240328,164100,145867990,14600,14600,14600,14600,0
20240328,164000,145867990,14600,14600,14600,14600,0
20240328,163900,145867990,14600,14600,14600,14600,0
20240328,163800,145867990,14600,14600,14600,14600,0
20240328,163700,145867990,14600,14600,14600,14600,0
20240328,163600,145867990,14600,14600,14600,14600,0
20240328,163500,145867990,14600,14600,14600,14600,0
20240328,163400,145867990,14600,14600,14600,14600,0
20240328,163300,145867990,14600,14600,14600,14600,0
20240328,163200,145867990,14600,14600,14600,14600,0
20240328,163100,145867990,14600,14600,14600,14600,0
20240328,163000,145867990,14600,14600,14600,14600,0
20240328,162900,145867990,14600,14600,14600,14600,0
20240328,162800,145867990,14600,14600,14600,14600,0
20240328,162700,145867990,14600,14600,14600,14600,0
20240328,162600,145867990,14600,14600,14600,14600,0
20240328,162500,145867990,14600,14600,14600,14600,0
20240328,162400,145867990,14600,14600,14600,14600,0
20240328,162300,145867990,14600,14600,14600,14600,0
20240328,162200,145867990,14600,14600,14600,14600,0
20240328,162100,145867990,14600,14600,14600,14600,0
20240328,162000,145867990,14600,14600,14600,14600,0
20240328,161900,145867990,14600,14600,14600,14600,0
20240328,161800,145867990,14600,14600,14600,14600,0
20240328,161700,145867990,14600,14600,14600,14600,0
20240328,161600,145867990,14600,14600,14600,14600,153
20240328,161500,145867990,14600,14600,14600,14600,0
20240328,161400,145867990,14600,14600,14600,14600,0
20240328,161300,145867990,14600,14600,14600,14600,0
20240328,161200,145867990,14600,14600,14600,14600,0
20240328,161100,145867990,14600,14600,14600,14600,0
20240328,161000,145867990,14600,14600,14600,14600,0
20240328,160900,145867990,14600,14600,14600,14600,0
20240328,160800,145867990,14600,14600,14600,14600,0
20240328,160700,145867990,14600,14600,14600,14600,0
20240328,160600,145867990,14600,14600,14600,14600,0
20240328,160500,145867990,14600,14600,14600,14600,0
20240328,160400,145867990,14600,14600,14600,14600,0
20240328,160300,145867990,14600,14600,14600,14600,0
20240328,160200,145867990,14600,14600,14600,14600,0
20240328,160100,145867990,14600,14600,14600,14600,0
20240328,160000,145867990,14600,14600,14600,14600,0
20240328,155900,145867990,14600,14600,14600,14600,0
20240328,155800,145867990,14600,14600,14600,14600,0
20240328,155700,145867990,14600,14600,14600,14600,0
20240328,155600,145867990,14600,14600,14600,14600,0
20240328,155500,145867990,14600,14600,14600,14600,0
20240328,155400,145867990,14600,14600,14600,14600,0
20240328,155300,145867990,14600,14600,14600,14600,0
20240328,155200,145867990,14600,14600,14600,14600,0
20240328,155100,145867990,14600,14600,14600,14600,0
20240328,155000,145867990,14600,14600,14600,14600,0
20240328,154900,145867990,14600,14600,14600,14600,0
20240328,154800,145867990,14600,14600,14600,14600,0
20240328,154700,145867990,14600,14600,14600,14600,0
20240328,154600,145867990,14600,14600,14600,14600,153
20240328,154500,145867990,14600,14600,14600,14600,0
20240328,154400,145867990,14600,14600,14600,14600,0
20240328,154300,145867990,14600,14600,14600,14600,0
20240328,154200,145867990,14600,14600,14600,14600,0
20240328,154100,145867990,14600,14600,14600,14600,0
20240328,154000,145867990,14600,14600,14600,14600,0
20240328,153900,145867990,14600,14600,14600,14600,0
20240328,153800,145867990,14600,14600,14600,14600,0
20240328,153700,145867990,14600,14600,14600,14600,0
20240328,153600,145867990,14600,14600,14600,14600,0
20240328,153500,145867990,14600,14600,14600,14600,0
20240328,153400,145867990,14600,14600,14600,14600,0
20240328,153300,145867990,14600,14600,14600,14600,0
20240328,153200,145867990,14600,14600,14600,14600,0
20240328,153100,145867990,14600,14600,14600,14600,0
20240328,153000,145867990,14600,14600,14600,14600,153
20240328,152900,143634190,14600,14600,14600,14600,0
20240328,152800,143634190,14600,14600,14600,14600,0
20240328,152700,143634190,14600,14600,14600,14600,0
20240328,152600,143634190,14600,14600,14600,14600,0
20240328,152500,143634190,14600,14600,14600,14600,0
20240328,152400,143634190,14600,14600,14600,14600,0
20240328,152300,143634190,14600,14600,14600,14600,0
20240328,152200,143634190,14600,14600,14600,14600,0
20240328,152100,143634190,14600,14600,14600,14600,0
20240328,152000,143634190,14600,14600,14600,14600,0
20240328,151900,143634190,14600,14600,14600,14600,0
20240328,151800,143634190,14600,14600,14600,14590,118
20240328,151700,141911520,14600,14600,14600,14600,0
20240328,151600,141911520,14600,14600,14600,14600,62
20240328,151500,141006320,14630,14630,14630,14630,0
20240328,151400,141006320,14630,14630,14630,14630,0
20240328,151300,141006320,14630,14630,14630,14630,0
20240328,151200,141006320,14630,14630,14630,14630,0
20240328,151100,141006320,14630,14630,14630,14630,0
20240328,151000,141006320,14630,14630,14630,14630,0
20240328,150900,141006320,14630,14630,14630,14630,0
20240328,150800,141006320,14630,14630,14630,14630,0
20240328,150700,141006320,14630,14630,14630,14630,0
20240328,150600,141006320,14630,14630,14630,14630,0
20240328,150500,141006320,14630,14630,14630,14630,0
20240328,150400,141006320,14630,14630,14630,14630,0
20240328,150300,141006320,14630,14630,14630,14630,0
20240328,150200,141006320,14630,14630,14630,14630,5
20240328,150100,140933170,14630,14630,14630,14630,10
20240328,150000,140786870,14630,14630,14630,14630,1
20240328,145900,140772240,14640,14640,14640,14640,0
20240328,145800,140772240,14640,14640,14640,14640,0
20240328,145700,140772240,14640,14640,14640,14640,0
20240328,145600,140772240,14640,14640,14640,14640,0
20240328,145500,140772240,14640,14640,14640,14640,2
20240328,145400,140742960,14640,14640,14640,14640,1
20240328,145300,140728320,14640,14640,14640,14640,0
20240328,145200,140728320,14640,14610,14640,14610,69
20240328,145100,139719650,14560,14560,14560,14560,21
20240328,145000,139413890,14560,14560,14560,14560,1
20240328,144900,139399330,14560,14570,14570,14560,59
20240328,144800,138540150,14560,14560,14560,14560,0
20240328,144700,138540150,14560,14560,14560,14560,0
20240328,144600,138540150,14560,14560,14560,14560,0
20240328,144500,138540150,14560,14560,14560,14560,0
20240328,144400,138540150,14560,14560,14560,14560,0
20240328,144300,138540150,14560,14560,14560,14560,2
20240328,144200,138511030,14560,14560,14560,14560,100
20240328,144100,137055030,14560,14560,14560,14560,50
20240328,144000,136327030,14560,14560,14560,14560,20
20240328,143900,136035830,14550,14550,14550,14550,0
20240328,143800,136035830,14550,14550,14550,14550,72
20240328,143700,134988230,14550,14550,14550,14550,45
20240328,143600,134333480,14560,14570,14570,14560,50
20240328,143500,133604990,14640,14640,14640,14640,0
20240328,143400,133604990,14640,14640,14640,14640,0
20240328,143300,133604990,14640,14640,14640,14640,0
20240328,143200,133604990,14640,14640,14640,14640,0
20240328,143100,133604990,14640,14640,14640,14640,0
20240328,143000,133604990,14640,14640,14640,14640,0
20240328,142900,133604990,14640,14640,14640,14640,0
20240328,142800,133604990,14640,14640,14640,14640,0
20240328,142700,133604990,14640,14640,14640,14640,0
20240328,142600,133604990,14640,14640,14640,14640,0
20240328,142500,133604990,14640,14640,14640,14640,0
20240328,142400,133604990,14640,14640,14640,14640,0
20240328,142300,133604990,14640,14640,14640,14640,0
20240328,142200,133604990,14640,14640,14640,14640,0
20240328,142100,133604990,14640,14640,14640,14640,0
20240328,142000,133604990,14640,14640,14640,14640,0
20240328,141900,133604990,14640,14640,14640,14640,0
20240328,141800,133604990,14640,14640,14640,14640,0
20240328,141700,133604990,14640,14640,14640,14640,0
20240328,141600,133604990,14640,14640,14640,14640,4
20240328,141500,133546430,14550,14550,14550,14550,0
20240328,141400,133546430,14550,14560,14560,14550,442
20240328,141300,127112330,14550,14550,14550,14550,0
20240328,141200,127112330,14550,14550,14550,14550,0
20240328,141100,127112330,14550,14550,14550,14550,0
20240328,141000,127112330,14550,14550,14550,14550,0
20240328,140900,127112330,14550,14550,14550,14550,0
20240328,140800,127112330,14550,14550,14550,14550,0
20240328,140700,127112330,14550,14550,14550,14550,0
20240328,140600,127112330,14550,14570,14570,14550,1000
20240328,140500,112555840,14560,14560,14560,14560,0
20240328,140400,112555840,14560,14560,14560,14560,0
20240328,140300,112555840,14560,14560,14560,14560,60
20240328,140200,111682240,14570,14580,14580,14570,219
20240328,140100,108491210,14600,14610,14610,14600,321
20240328,140000,103802440,14610,14610,14610,14610,22
20240328,135900,103481020,14610,14620,14620,14610,21
20240328,135800,103174100,14640,14640,14640,14640,0
20240328,135700,103174100,14640,14640,14640,14640,0
20240328,135600,103174100,14640,14640,14640,14640,10
20240328,135500,103027700,14640,14640,14640,14640,0
20240328,135400,103027700,14640,14640,14640,14640,0
20240328,135300,103027700,14640,14640,14640,14640,0
20240328,135200,103027700,14640,14640,14640,14640,0
20240328,135100,103027700,14640,14640,14640,14640,0
20240328,135000,103027700,14640,14640,14640,14640,0
20240328,134900,103027700,14640,14640,14640,14640,0
20240328,134800,103027700,14640,14640,14640,14640,0
20240328,134700,103027700,14640,14640,14640,14640,0
20240328,134600,103027700,14640,14640,14640,14640,0
20240328,134500,103027700,14640,14640,14640,14640,0
20240328,134400,103027700,14640,14640,14640,14640,0
20240328,134300,103027700,14640,14640,14640,14640,0
20240328,134200,103027700,14640,14640,14640,14640,0
20240328,134100,103027700,14640,14640,14640,14640,0
20240328,134000,103027700,14640,14640,14640,14640,0
20240328,133900,103027700,14640,14640,14640,14640,0
20240328,133800,103027700,14640,14640,14640,14640,0
20240328,133700,103027700,14640,14600,14640,14600,38
20240328,133600,102472820,14600,14600,14600,14600,600
20240328,133500,93712820,14600,14600,14600,14600,0
20240328,133400,93712820,14600,14600,14600,14600,0
20240328,133300,93712820,14600,14600,14600,14600,0
20240328,133200,93712820,14600,14600,14600,14600,1
20240328,133100,93698220,14580,14580,14580,14580,16
20240328,133000,93464940,14580,14580,14580,14580,0
20240328,132900,93464940,14580,14580,14580,14580,91
20240328,132800,92138160,14600,14600,14600,14600,0
20240328,132700,92138160,14600,14600,14600,14600,0
20240328,132600,92138160,14600,14600,14600,14600,0
20240328,132500,92138160,14600,14600,14600,14600,0
20240328,132400,92138160,14600,14600,14600,14600,0
20240328,132300,92138160,14600,14600,14600,14600,0
20240328,132200,92138160,14600,14600,14600,14600,0
20240328,132100,92138160,14600,14600,14600,14600,2
20240328,132000,92108960,14600,14600,14600,14600,10
20240328,131900,91962960,14600,14600,14600,14600,0
20240328,131800,91962960,14600,14600,14600,14600,1
20240328,131700,91948360,14600,14600,14600,14600,0
20240328,131600,91948360,14600,14600,14600,14600,500
20240328,131500,84648360,14600,14600,14600,14600,0
20240328,131400,84648360,14600,14600,14600,14600,15
20240328,131300,84429360,14600,14600,14600,14600,0
20240328,131200,84429360,14600,14600,14600,14600,0
20240328,131100,84429360,14600,14600,14600,14600,10
20240328,131000,84283360,14600,14600,14600,14600,0
20240328,130900,84283360,14600,14590,14600,14590,371
20240328,130800,78867450,14600,14630,14630,14600,1091
20240328,130700,62933440,14630,14630,14630,14630,48
20240328,130600,62231200,14630,14630,14630,14630,0
20240328,130500,62231200,14630,14630,14630,14630,0
20240328,130400,62231200,14630,14640,14640,14630,30
20240328,130300,61792200,14640,14640,14640,14640,0
20240328,130200,61792200,14640,14640,14640,14640,20
20240328,130100,61499400,14670,14670,14670,14670,0
20240328,130000,61499400,14670,14670,14670,14670,0
20240328,125900,61499400,14670,14670,14670,14670,0
20240328,125800,61499400,14670,14670,14670,14670,0
20240328,125700,61499400,14670,14670,14670,14670,0
20240328,125600,61499400,14670,14670,14670,14670,0
20240328,125500,61499400,14670,14670,14670,14670,0
20240328,125400,61499400,14670,14670,14670,14670,0
20240328,125300,61499400,14670,14670,14670,14670,0
20240328,125200,61499400,14670,14670,14670,14670,0
20240328,125100,61499400,14670,14670,14670,14670,0
20240328,125000,61499400,14670,14670,14670,14670,0
20240328,124900,61499400,14670,14670,14670,14670,0
20240328,124800,61499400,14670,14670,14670,14670,0
20240328,124700,61499400,14670,14670,14670,14670,0
20240328,124600,61499400,14670,14670,14670,14670,0
20240328,124500,61499400,14670,14670,14670,14670,1
20240328,124400,61484730,14690,14690,14690,14690,0
20240328,124300,61484730,14690,14690,14690,14690,0
20240328,124200,61484730,14690,14690,14690,14690,0
20240328,124100,61484730,14690,14690,14690,14690,0
20240328,124000,61484730,14690,14690,14690,14690,0
20240328,123900,61484730,14690,14690,14690,14690,0
20240328,123800,61484730,14690,14690,14690,14690,0
20240328,123700,61484730,14690,14690,14690,14690,0
20240328,123600,61484730,14690,14690,14690,14690,0
20240328,123500,61484730,14690,14690,14690,14690,0
20240328,123400,61484730,14690,14690,14690,14690,0
20240328,123300,61484730,14690,14690,14690,14690,0
20240328,123200,61484730,14690,14690,14690,14690,0
20240328,123100,61484730,14690,14690,14690,14690,0
20240328,123000,61484730,14690,14690,14690,14690,0
20240328,122900,61484730,14690,14690,14690,14690,0
20240328,122800,61484730,14690,14690,14690,14690,0
20240328,122700,61484730,14690,14690,14690,14690,0
20240328,122600,61484730,14690,14690,14690,14690,0
20240328,122500,61484730,14690,14690,14690,14690,20
20240328,122400,61190930,14630,14630,14630,14630,0
20240328,122300,61190930,14630,14630,14630,14630,0
20240328,122200,61190930,14630,14630,14630,14630,0
20240328,122100,61190930,14630,14630,14630,14630,0
20240328,122000,61190930,14630,14630,14630,14630,0
20240328,121900,61190930,14630,14630,14630,14630,1
20240328,121800,61176300,14610,14610,14610,14610,0
20240328,121700,61176300,14610,14610,14610,14610,0
20240328,121600,61176300,14610,14610,14610,14610,0
20240328,121500,61176300,14610,14610,14610,14610,0
20240328,121400,61176300,14610,14610,14610,14610,0
20240328,121300,61176300,14610,14610,14610,14610,0
20240328,121200,61176300,14610,14610,14610,14610,0
20240328,121100,61176300,14610,14610,14610,14610,0
20240328,121000,61176300,14610,14610,14610,14610,0
20240328,120900,61176300,14610,14610,14610,14610,0
20240328,120800,61176300,14610,14610,14610,14610,0
20240328,120700,61176300,14610,14610,14610,14610,0
20240328,120600,61176300,14610,14610,14610,14610,0
20240328,120500,61176300,14610,14610,14610,14610,0
20240328,120400,61176300,14610,14610,14610,14610,0
20240328,120300,61176300,14610,14690,14690,14610,1355
20240328,120200,41339590,14690,14690,14690,14690,0
20240328,120100,41339590,14690,14690,14690,14690,228
20240328,120000,37990270,14670,14670,14670,14670,9
20240328,115900,37858240,14680,14680,14680,14680,1
20240328,115800,37843560,14680,14680,14680,14680,0
20240328,115700,37843560,14680,14680,14680,14680,0
20240328,115600,37843560,14680,14680,14680,14680,0
20240328,115500,37843560,14680,14680,14680,14680,0
20240328,115400,37843560,14680,14680,14680,14680,0
20240328,115300,37843560,14680,14680,14680,14680,0
20240328,115200,37843560,14680,14680,14680,14680,0
20240328,115100,37843560,14680,14680,14680,14680,0
20240328,115000,37843560,14680,14680,14680,14680,19
20240328,114900,37564640,14680,14680,14680,14680,2
20240328,114800,37535280,14680,14680,14680,14680,2
20240328,114700,37505920,14680,14680,14680,14680,0
20240328,114600,37505920,14680,14680,14680,14680,1
20240328,114500,37491240,14680,14680,14680,14680,0
20240328,114400,37491240,14680,14680,14680,14680,0
20240328,114300,37491240,14680,14680,14680,14680,0
20240328,114200,37491240,14680,14680,14680,14680,18
20240328,114100,37227000,14650,14650,14650,14650,0
20240328,114000,37227000,14650,14650,14650,14650,0
20240328,113900,37227000,14650,14650,14650,14650,0
20240328,113800,37227000,14650,14650,14650,14650,0
20240328,113700,37227000,14650,14650,14650,14650,0
20240328,113600,37227000,14650,14650,14650,14650,0
20240328,113500,37227000,14650,14650,14650,14650,0
20240328,113400,37227000,14650,14650,14650,14650,0
20240328,113300,37227000,14650,14650,14650,14650,0
20240328,113200,37227000,14650,14650,14650,14650,0
20240328,113100,37227000,14650,14650,14650,14650,0
20240328,113000,37227000,14650,14650,14650,14650,0
20240328,112900,37227000,14650,14650,14650,14650,0
20240328,112800,37227000,14650,14650,14650,14650,0
20240328,112700,37227000,14650,14650,14650,14650,0
20240328,112600,37227000,14650,14650,14650,14650,0
20240328,112500,37227000,14650,14650,14650,14650,0
20240328,112400,37227000,14650,14650,14650,14650,0
20240328,112300,37227000,14650,14650,14650,14650,0
20240328,112200,37227000,14650,14650,14650,14650,0
20240328,112100,37227000,14650,14650,14650,14650,0
20240328,112000,37227000,14650,14650,14650,14650,1
20240328,111900,37212350,14680,14680,14680,14680,5
20240328,111800,37138950,14650,14650,14650,14650,0
20240328,111700,37138950,14650,14650,14650,14650,75
20240328,111600,36040200,14650,14650,14650,14650,0
20240328,111500,36040200,14650,14650,14650,14650,0
20240328,111400,36040200,14650,14650,14650,14650,4
20240328,111300,35981600,14650,14650,14650,14650,0
20240328,111200,35981600,14650,14650,14650,14650,0
20240328,111100,35981600,14650,14650,14650,14650,0
20240328,111000,35981600,14650,14650,14650,14650,0
20240328,110900,35981600,14650,14650,14650,14650,0
20240328,110800,35981600,14650,14650,14650,14650,0
20240328,110700,35981600,14650,14650,14650,14650,0
20240328,110600,35981600,14650,14650,14650,14650,0
20240328,110500,35981600,14650,14650,14650,14650,0
20240328,110400,35981600,14650,14650,14650,14650,0
20240328,110300,35981600,14650,14650,14650,14650,0
20240328,110200,35981600,14650,14650,14650,14650,0
20240328,110100,35981600,14650,14670,14670,14650,122
20240328,110000,34193440,14680,14680,14680,14680,0
20240328,105900,34193440,14680,14680,14680,14680,0
20240328,105800,34193440,14680,14680,14680,14680,0
20240328,105700,34193440,14680,14680,14680,14680,0
20240328,105600,34193440,14680,14680,14680,14680,0
20240328,105500,34193440,14680,14680,14680,14680,0
20240328,105400,34193440,14680,14680,14680,14680,0
20240328,105300,34193440,14680,14680,14680,14680,1
20240328,105200,34178760,14690,14690,14690,14690,0
20240328,105100,34178760,14690,14690,14690,14690,0
20240328,105000,34178760,14690,14690,14690,14690,1
20240328,104900,34164070,14690,14690,14690,14690,0
20240328,104800,34164070,14690,14690,14690,14690,0
20240328,104700,34164070,14690,14690,14690,14690,1
20240328,104600,34149380,14690,14690,14690,14690,0
20240328,104500,34149380,14690,14690,14690,14690,0
20240328,104400,34149380,14690,14690,14690,14690,0
20240328,104300,34149380,14690,14690,14690,14690,0
20240328,104200,34149380,14690,14690,14690,14690,0
20240328,104100,34149380,14690,14690,14690,14690,0
20240328,104000,34149380,14690,14690,14690,14690,0
20240328,103900,34149380,14690,14690,14690,14690,3
20240328,103800,34105310,14700,14700,14700,14700,0
20240328,103700,34105310,14700,14700,14700,14700,0
20240328,103600,34105310,14700,14700,14700,14700,0
20240328,103500,34105310,14700,14700,14700,14700,0
20240328,103400,34105310,14700,14700,14700,14700,0
20240328,103300,34105310,14700,14700,14700,14700,0
20240328,103200,34105310,14700,14700,14700,14700,0
20240328,103100,34105310,14700,14700,14700,14700,0
20240328,103000,34105310,14700,14700,14700,14700,0
20240328,102900,34105310,14700,14700,14700,14700,0
20240328,102800,34105310,14700,14700,14700,14700,0
20240328,102700,34105310,14700,14700,14700,14700,0
20240328,102600,34105310,14700,14700,14700,14700,0
20240328,102500,34105310,14700,14700,14700,14700,0
20240328,102400,34105310,14700,14700,14700,14700,0
20240328,102300,34105310,14700,14700,14700,14700,1
20240328,102200,34090610,14700,14700,14700,14700,22
20240328,102100,33767210,14700,14700,14700,14700,2
20240328,102000,33737810,14700,14700,14700,14700,500
20240328,101900,26387810,14630,14630,14630,14630,0
20240328,101800,26387810,14630,14630,14630,14630,0
20240328,101700,26387810,14630,14630,14630,14630,0
20240328,101600,26387810,14630,14640,14640,14630,200
20240328,101500,23461450,14640,14640,14640,14640,0
20240328,101400,23461450,14640,14640,14640,14640,0
20240328,101300,23461450,14640,14640,14640,14640,0
20240328,101200,23461450,14640,14640,14640,14640,0
20240328,101100,23461450,14640,14640,14640,14640,7
20240328,101000,23358970,14640,14640,14640,14640,0
20240328,100900,23358970,14640,14640,14640,14640,0
20240328,100800,23358970,14640,14670,14670,14640,100
20240328,100700,21894680,14660,14660,14660,14660,15
20240328,100600,21674780,14660,14660,14660,14660,23
20240328,100500,21337600,14700,14700,14700,14700,2
20240328,100400,21308200,14700,14700,14700,14700,0
20240328,100300,21308200,14700,14700,14700,14700,0
20240328,100200,21308200,14700,14700,14700,14700,0
20240328,100100,21308200,14700,14700,14700,14700,1
20240328,100000,21293500,14650,14650,14650,14650,0
20240328,095900,21293500,14650,14650,14650,14650,10
20240328,095800,21147000,14650,14660,14660,14650,10
20240328,095700,21000480,14640,14640,14640,14640,0
20240328,095600,21000480,14640,14640,14640,14640,0
20240328,095500,21000480,14640,14640,14640,14640,0
20240328,095400,21000480,14640,14650,14650,14640,150
20240328,095300,18803950,14650,14650,14650,14650,0
20240328,095200,18803950,14650,14650,14650,14650,100
20240328,095100,17338950,14700,14700,14700,14700,0
20240328,095000,17338950,14700,14700,14700,14700,2
20240328,094900,17309550,14700,14700,14700,14700,14
20240328,094800,17103750,14700,14700,14700,14700,0
20240328,094700,17103750,14700,14700,14700,14700,0
20240328,094600,17103750,14700,14700,14700,14700,0
20240328,094500,17103750,14700,14700,14700,14700,0
20240328,094400,17103750,14700,14700,14700,14700,0
20240328,094300,17103750,14700,14700,14700,14700,0
20240328,094200,17103750,14700,14700,14700,14700,0
20240328,094100,17103750,14700,14700,14700,14700,0
20240328,094000,17103750,14700,14700,14700,14700,0
20240328,093900,17103750,14700,14700,14700,14700,0
20240328,093800,17103750,14700,14700,14700,14700,0
20240328,093700,17103750,14700,14700,14700,14700,0
20240328,093600,17103750,14700,14700,14700,14700,0
20240328,093500,17103750,14700,14700,14700,14700,10
20240328,093400,16956750,14700,14700,14700,14700,0
20240328,093300,16956750,14700,14700,14700,14700,0
20240328,093200,16956750,14700,14700,14700,14700,0
20240328,093100,16956750,14700,14700,14700,14700,4
20240328,093000,16897950,14700,14700,14700,14700,0
20240328,092900,16897950,14700,14700,14700,14700,0
20240328,092800,16897950,14700,14700,14700,14700,8
20240328,092700,16780350,14700,14700,14700,14700,0
20240328,092600,16780350,14700,14700,14700,14700,2
20240328,092500,16750950,14700,14700,14700,14700,0
20240328,092400,16750950,14700,14700,14700,14700,0
20240328,092300,16750950,14700,14700,14700,14700,0
20240328,092200,16750950,14700,14700,14700,14700,0
20240328,092100,16750950,14700,14700,14700,14700,0
20240328,092000,16750950,14700,14700,14700,14700,1
20240328,091900,16736250,14650,14650,14650,14650,16
20240328,091800,16501850,14650,14640,14650,14640,32
20240328,091700,16033360,14650,14650,14650,14650,0
20240328,091600,16033360,14650,14650,14650,14650,0
20240328,091500,16033360,14650,14650,14650,14650,10
20240328,091400,15886860,14650,14650,14650,14650,22
20240328,091300,15564560,14640,14640,14640,14640,0
20240328,091200,15564560,14640,14640,14640,14640,0
20240328,091100,15564560,14640,14640,14640,14640,0
20240328,091000,15564560,14640,14640,14640,14640,3
20240328,090900,15520640,14690,14690,14690,14690,0
20240328,090800,15520640,14690,14690,14690,14690,0
20240328,090700,15520640,14690,14690,14690,14690,1
20240328,090600,15505950,14690,14690,14690,14690,0
20240328,090500,15505950,14690,14690,14690,14690,1
20240328,090400,15491260,14700,14700,14700,14700,0
20240328,090300,15491260,14700,14700,14700,14700,5
20240328,090200,15417760,14760,14760,14760,14760,1
20240328,090100,15403000,14600,14600,14600,14600,0
20240328,090000,15403000,14600,14600,14600,14600,1055