KissMeData/007770/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,184700,97147170,14330,14330,14330,14330,202
20240403,184600,97147170,14330,14330,14330,14330,0
20240403,184500,97147170,14330,14330,14330,14330,0
20240403,184400,97147170,14330,14330,14330,14330,0
20240403,184300,97147170,14330,14330,14330,14330,0
20240403,184200,97147170,14330,14330,14330,14330,0
20240403,184100,97147170,14330,14330,14330,14330,0
20240403,184000,97147170,14330,14330,14330,14330,0
20240403,183900,97147170,14330,14330,14330,14330,0
20240403,183800,97147170,14330,14330,14330,14330,0
20240403,183700,97147170,14330,14330,14330,14330,0
20240403,183600,97147170,14330,14330,14330,14330,0
20240403,183500,97147170,14330,14330,14330,14330,0
20240403,183400,97147170,14330,14330,14330,14330,0
20240403,183300,97147170,14330,14330,14330,14330,0
20240403,183200,97147170,14330,14330,14330,14330,0
20240403,183100,97147170,14330,14330,14330,14330,0
20240403,183000,97147170,14330,14330,14330,14330,0
20240403,182900,97147170,14330,14330,14330,14330,0
20240403,182800,97147170,14330,14330,14330,14330,0
20240403,182700,97147170,14330,14330,14330,14330,0
20240403,182600,97147170,14330,14330,14330,14330,0
20240403,182500,97147170,14330,14330,14330,14330,0
20240403,182400,97147170,14330,14330,14330,14330,0
20240403,182300,97147170,14330,14330,14330,14330,0
20240403,182200,97147170,14330,14330,14330,14330,0
20240403,182100,97147170,14330,14330,14330,14330,0
20240403,182000,97147170,14330,14330,14330,14330,0
20240403,181900,97147170,14330,14330,14330,14330,0
20240403,181800,97147170,14330,14330,14330,14330,0
20240403,181700,97147170,14330,14330,14330,14330,202
20240403,181600,97147170,14330,14330,14330,14330,0
20240403,181500,97147170,14330,14330,14330,14330,0
20240403,181400,97147170,14330,14330,14330,14330,0
20240403,181300,97147170,14330,14330,14330,14330,0
20240403,181200,97147170,14330,14330,14330,14330,0
20240403,181100,97147170,14330,14330,14330,14330,0
20240403,181000,97147170,14330,14330,14330,14330,0
20240403,180900,97147170,14330,14330,14330,14330,0
20240403,180800,97147170,14330,14330,14330,14330,0
20240403,180700,97147170,14330,14330,14330,14330,0
20240403,180600,97147170,14330,14330,14330,14330,0
20240403,180500,97147170,14330,14330,14330,14330,0
20240403,180400,97147170,14330,14330,14330,14330,0
20240403,180300,97147170,14330,14330,14330,14330,0
20240403,180200,97147170,14330,14330,14330,14330,0
20240403,180100,97147170,14330,14330,14330,14330,0
20240403,180000,97147170,14330,14330,14330,14330,0
20240403,175900,97147170,14330,14330,14330,14330,0
20240403,175800,97147170,14330,14330,14330,14330,0
20240403,175700,97147170,14330,14330,14330,14330,0
20240403,175600,97147170,14330,14330,14330,14330,0
20240403,175500,97147170,14330,14330,14330,14330,0
20240403,175400,97147170,14330,14330,14330,14330,0
20240403,175300,97147170,14330,14330,14330,14330,0
20240403,175200,97147170,14330,14330,14330,14330,0
20240403,175100,97147170,14330,14330,14330,14330,0
20240403,175000,97147170,14330,14330,14330,14330,0
20240403,174900,97147170,14330,14330,14330,14330,0
20240403,174800,97147170,14330,14330,14330,14330,0
20240403,174700,97147170,14330,14330,14330,14330,202
20240403,174600,97147170,14330,14330,14330,14330,0
20240403,174500,97147170,14330,14330,14330,14330,0
20240403,174400,97147170,14330,14330,14330,14330,0
20240403,174300,97147170,14330,14330,14330,14330,0
20240403,174200,97147170,14330,14330,14330,14330,0
20240403,174100,97147170,14330,14330,14330,14330,0
20240403,174000,97147170,14330,14330,14330,14330,0
20240403,173900,97147170,14330,14330,14330,14330,0
20240403,173800,97147170,14330,14330,14330,14330,0
20240403,173700,97147170,14330,14330,14330,14330,0
20240403,173600,97147170,14330,14330,14330,14330,0
20240403,173500,97147170,14330,14330,14330,14330,0
20240403,173400,97147170,14330,14330,14330,14330,0
20240403,173300,97147170,14330,14330,14330,14330,0
20240403,173200,97147170,14330,14330,14330,14330,0
20240403,173100,97147170,14330,14330,14330,14330,0
20240403,173000,97147170,14330,14330,14330,14330,0
20240403,172900,97147170,14330,14330,14330,14330,0
20240403,172800,97147170,14330,14330,14330,14330,0
20240403,172700,97147170,14330,14330,14330,14330,0
20240403,172600,97147170,14330,14330,14330,14330,0
20240403,172500,97147170,14330,14330,14330,14330,0
20240403,172400,97147170,14330,14330,14330,14330,0
20240403,172300,97147170,14330,14330,14330,14330,0
20240403,172200,97147170,14330,14330,14330,14330,0
20240403,172100,97147170,14330,14330,14330,14330,0
20240403,172000,97147170,14330,14330,14330,14330,0
20240403,171900,97147170,14330,14330,14330,14330,0
20240403,171800,97147170,14330,14330,14330,14330,0
20240403,171700,97147170,14330,14330,14330,14330,202
20240403,171600,97147170,14330,14330,14330,14330,0
20240403,171500,97147170,14330,14330,14330,14330,0
20240403,171400,97147170,14330,14330,14330,14330,0
20240403,171300,97147170,14330,14330,14330,14330,0
20240403,171200,97147170,14330,14330,14330,14330,0
20240403,171100,97147170,14330,14330,14330,14330,0
20240403,171000,97147170,14330,14330,14330,14330,0
20240403,170900,97147170,14330,14330,14330,14330,0
20240403,170800,97147170,14330,14330,14330,14330,0
20240403,170700,97147170,14330,14330,14330,14330,0
20240403,170600,97147170,14330,14330,14330,14330,0
20240403,170500,97147170,14330,14330,14330,14330,0
20240403,170400,97147170,14330,14330,14330,14330,0
20240403,170300,97147170,14330,14330,14330,14330,0
20240403,170200,97147170,14330,14330,14330,14330,0
20240403,170100,97147170,14330,14330,14330,14330,0
20240403,170000,97147170,14330,14330,14330,14330,0
20240403,165900,97147170,14330,14330,14330,14330,0
20240403,165800,97147170,14330,14330,14330,14330,0
20240403,165700,97147170,14330,14330,14330,14330,0
20240403,165600,97147170,14330,14330,14330,14330,0
20240403,165500,97147170,14330,14330,14330,14330,0
20240403,165400,97147170,14330,14330,14330,14330,0
20240403,165300,97147170,14330,14330,14330,14330,0
20240403,165200,97147170,14330,14330,14330,14330,0
20240403,165100,97147170,14330,14330,14330,14330,0
20240403,165000,97147170,14330,14330,14330,14330,0
20240403,164900,97147170,14330,14330,14330,14330,0
20240403,164800,97147170,14330,14330,14330,14330,0
20240403,164700,97147170,14330,14330,14330,14330,202
20240403,164600,97147170,14330,14330,14330,14330,0
20240403,164500,97147170,14330,14330,14330,14330,0
20240403,164400,97147170,14330,14330,14330,14330,0
20240403,164300,97147170,14330,14330,14330,14330,0
20240403,164200,97147170,14330,14330,14330,14330,0
20240403,164100,97147170,14330,14330,14330,14330,0
20240403,164000,97147170,14330,14330,14330,14330,0
20240403,163900,97147170,14330,14330,14330,14330,0
20240403,163800,97147170,14330,14330,14330,14330,0
20240403,163700,97147170,14330,14330,14330,14330,0
20240403,163600,97147170,14330,14330,14330,14330,0
20240403,163500,97147170,14330,14330,14330,14330,0
20240403,163400,97147170,14330,14330,14330,14330,0
20240403,163300,97147170,14330,14330,14330,14330,0
20240403,163200,97147170,14330,14330,14330,14330,0
20240403,163100,97147170,14330,14330,14330,14330,0
20240403,163000,97147170,14330,14330,14330,14330,0
20240403,162900,97147170,14330,14330,14330,14330,0
20240403,162800,97147170,14330,14330,14330,14330,0
20240403,162700,97147170,14330,14330,14330,14330,0
20240403,162600,97147170,14330,14330,14330,14330,0
20240403,162500,97147170,14330,14330,14330,14330,0
20240403,162400,97147170,14330,14330,14330,14330,0
20240403,162300,97147170,14330,14330,14330,14330,0
20240403,162200,97147170,14330,14330,14330,14330,0
20240403,162100,97147170,14330,14330,14330,14330,0
20240403,162000,97147170,14330,14330,14330,14330,0
20240403,161900,97147170,14330,14330,14330,14330,0
20240403,161800,97147170,14330,14330,14330,14330,0
20240403,161700,97147170,14330,14330,14330,14330,202
20240403,161600,97147170,14330,14330,14330,14330,0
20240403,161500,97147170,14330,14330,14330,14330,0
20240403,161400,97147170,14330,14330,14330,14330,0
20240403,161300,97147170,14330,14330,14330,14330,0
20240403,161200,97147170,14330,14330,14330,14330,0
20240403,161100,97147170,14330,14330,14330,14330,0
20240403,161000,97147170,14330,14330,14330,14330,0
20240403,160900,97147170,14330,14330,14330,14330,0
20240403,160800,97147170,14330,14330,14330,14330,0
20240403,160700,97147170,14330,14330,14330,14330,0
20240403,160600,97147170,14330,14330,14330,14330,0
20240403,160500,97147170,14330,14330,14330,14330,0
20240403,160400,97147170,14330,14330,14330,14330,0
20240403,160300,97147170,14330,14330,14330,14330,0
20240403,160200,97147170,14330,14330,14330,14330,0
20240403,160100,97147170,14330,14330,14330,14330,0
20240403,160000,97147170,14330,14330,14330,14330,0
20240403,155900,97147170,14330,14330,14330,14330,0
20240403,155800,97147170,14330,14330,14330,14330,0
20240403,155700,97147170,14330,14330,14330,14330,0
20240403,155600,97147170,14330,14330,14330,14330,0
20240403,155500,97147170,14330,14330,14330,14330,0
20240403,155400,97147170,14330,14330,14330,14330,0
20240403,155300,97147170,14330,14330,14330,14330,0
20240403,155200,97147170,14330,14330,14330,14330,0
20240403,155100,97147170,14330,14330,14330,14330,0
20240403,155000,97147170,14330,14330,14330,14330,0
20240403,154900,97147170,14330,14330,14330,14330,0
20240403,154800,97147170,14330,14330,14330,14330,0
20240403,154700,97147170,14330,14330,14330,14330,202
20240403,154600,97147170,14330,14330,14330,14330,0
20240403,154500,97147170,14330,14330,14330,14330,0
20240403,154400,97147170,14330,14330,14330,14330,0
20240403,154300,97147170,14330,14330,14330,14330,0
20240403,154200,97147170,14330,14330,14330,14330,0
20240403,154100,97147170,14330,14330,14330,14330,0
20240403,154000,97147170,14330,14330,14330,14330,0
20240403,153900,97147170,14330,14330,14330,14330,0
20240403,153800,97147170,14330,14330,14330,14330,0
20240403,153700,97147170,14330,14330,14330,14330,0
20240403,153600,97147170,14330,14330,14330,14330,0
20240403,153500,97147170,14330,14330,14330,14330,0
20240403,153400,97147170,14330,14330,14330,14330,0
20240403,153300,97147170,14330,14330,14330,14330,0
20240403,153200,97147170,14330,14330,14330,14330,0
20240403,153100,97147170,14330,14330,14330,14330,0
20240403,153000,97147170,14330,14330,14330,14330,202
20240403,152900,94252510,14330,14330,14330,14330,0
20240403,152800,94252510,14330,14330,14330,14330,0
20240403,152700,94252510,14330,14330,14330,14330,0
20240403,152600,94252510,14330,14330,14330,14330,0
20240403,152500,94252510,14330,14330,14330,14330,0
20240403,152400,94252510,14330,14330,14330,14330,0
20240403,152300,94252510,14330,14330,14330,14330,0
20240403,152200,94252510,14330,14330,14330,14330,0
20240403,152100,94252510,14330,14330,14330,14330,0
20240403,152000,94252510,14330,14330,14330,14330,0
20240403,151900,94252510,14330,14330,14330,14330,0
20240403,151800,94252510,14330,14330,14330,14330,0
20240403,151700,94252510,14330,14330,14330,14330,117
20240403,151600,92575900,14280,14290,14290,14280,50
20240403,151500,91861880,14330,14280,14330,14280,130
20240403,151400,90000380,14280,14280,14280,14280,30
20240403,151300,89571980,14280,14280,14280,14280,0
20240403,151200,89571980,14280,14280,14280,14280,52
20240403,151100,88829420,14280,14280,14280,14280,36
20240403,151000,88315340,14280,14280,14280,14280,1207
20240403,150900,71079380,14290,14290,14290,14290,0
20240403,150800,71079380,14290,14290,14290,14290,0
20240403,150700,71079380,14290,14290,14290,14290,0
20240403,150600,71079380,14290,14290,14290,14290,0
20240403,150500,71079380,14290,14290,14290,14290,0
20240403,150400,71079380,14290,14290,14290,14290,0
20240403,150300,71079380,14290,14290,14290,14290,52
20240403,150200,70336300,14290,14290,14290,14290,0
20240403,150100,70336300,14290,14290,14290,14290,0
20240403,150000,70336300,14290,14290,14290,14290,0
20240403,145900,70336300,14290,14290,14290,14290,70
20240403,145800,69336000,14290,14300,14300,14290,40
20240403,145700,68764180,14290,14290,14290,14290,0
20240403,145600,68764180,14290,14290,14290,14290,0
20240403,145500,68764180,14290,14290,14290,14290,0
20240403,145400,68764180,14290,14290,14290,14290,0
20240403,145300,68764180,14290,14290,14290,14290,1
20240403,145200,68749890,14350,14350,14350,14350,0
20240403,145100,68749890,14350,14350,14350,14350,0
20240403,145000,68749890,14350,14350,14350,14350,100
20240403,144900,67314890,14350,14350,14350,14350,0
20240403,144800,67314890,14350,14320,14350,14320,100
20240403,144700,65881350,14290,14290,14290,14290,0
20240403,144600,65881350,14290,14290,14290,14290,0
20240403,144500,65881350,14290,14290,14290,14290,231
20240403,144400,62580360,14280,14280,14280,14280,0
20240403,144300,62580360,14280,14280,14280,14280,539
20240403,144200,54883440,14290,14290,14290,14290,4
20240403,144100,54826280,14290,14290,14290,14290,0
20240403,144000,54826280,14290,14290,14290,14290,0
20240403,143900,54826280,14290,14290,14290,14290,0
20240403,143800,54826280,14290,14290,14290,14290,0
20240403,143700,54826280,14290,14290,14290,14290,0
20240403,143600,54826280,14290,14290,14290,14290,0
20240403,143500,54826280,14290,14290,14290,14290,0
20240403,143400,54826280,14290,14290,14290,14290,0
20240403,143300,54826280,14290,14290,14290,14290,0
20240403,143200,54826280,14290,14290,14290,14290,0
20240403,143100,54826280,14290,14290,14290,14290,0
20240403,143000,54826280,14290,14290,14290,14290,0
20240403,142900,54826280,14290,14290,14290,14290,0
20240403,142800,54826280,14290,14290,14290,14290,0
20240403,142700,54826280,14290,14290,14290,14290,0
20240403,142600,54826280,14290,14290,14290,14290,0
20240403,142500,54826280,14290,14290,14290,14290,1
20240403,142400,54811990,14290,14290,14290,14290,1
20240403,142300,54797700,14280,14280,14280,14280,0
20240403,142200,54797700,14280,14280,14280,14280,0
20240403,142100,54797700,14280,14280,14280,14280,0
20240403,142000,54797700,14280,14280,14280,14280,3
20240403,141900,54754860,14290,14290,14290,14290,0
20240403,141800,54754860,14290,14290,14290,14290,0
20240403,141700,54754860,14290,14290,14290,14290,53
20240403,141600,53997490,14290,14290,14290,14290,0
20240403,141500,53997490,14290,14290,14290,14290,0
20240403,141400,53997490,14290,14290,14290,14290,0
20240403,141300,53997490,14290,14290,14290,14290,0
20240403,141200,53997490,14290,14290,14290,14290,0
20240403,141100,53997490,14290,14290,14290,14290,0
20240403,141000,53997490,14290,14290,14290,14290,0
20240403,140900,53997490,14290,14290,14290,14290,0
20240403,140800,53997490,14290,14290,14290,14290,0
20240403,140700,53997490,14290,14290,14290,14290,0
20240403,140600,53997490,14290,14290,14290,14290,0
20240403,140500,53997490,14290,14290,14290,14290,0
20240403,140400,53997490,14290,14290,14290,14290,0
20240403,140300,53997490,14290,14290,14290,14290,0
20240403,140200,53997490,14290,14290,14290,14290,0
20240403,140100,53997490,14290,14290,14290,14290,0
20240403,140000,53997490,14290,14290,14290,14290,0
20240403,135900,53997490,14290,14290,14290,14290,29
20240403,135800,53583080,14290,14290,14290,14290,0
20240403,135700,53583080,14290,14290,14290,14290,0
20240403,135600,53583080,14290,14290,14290,14290,91
20240403,135500,52282690,14290,14290,14290,14290,0
20240403,135400,52282690,14290,14290,14290,14290,0
20240403,135300,52282690,14290,14290,14290,14290,0
20240403,135200,52282690,14290,14290,14290,14290,0
20240403,135100,52282690,14290,14290,14290,14290,0
20240403,135000,52282690,14290,14290,14290,14290,0
20240403,134900,52282690,14290,14290,14290,14290,0
20240403,134800,52282690,14290,14290,14290,14290,0
20240403,134700,52282690,14290,14290,14290,14290,0
20240403,134600,52282690,14290,14290,14290,14290,0
20240403,134500,52282690,14290,14290,14290,14290,0
20240403,134400,52282690,14290,14290,14290,14290,0
20240403,134300,52282690,14290,14310,14310,14290,8
20240403,134200,52168350,14390,14390,14390,14390,0
20240403,134100,52168350,14390,14390,14390,14390,0
20240403,134000,52168350,14390,14390,14390,14390,0
20240403,133900,52168350,14390,14390,14390,14390,0
20240403,133800,52168350,14390,14390,14390,14390,0
20240403,133700,52168350,14390,14390,14390,14390,0
20240403,133600,52168350,14390,14390,14390,14390,0
20240403,133500,52168350,14390,14390,14390,14390,0
20240403,133400,52168350,14390,14390,14390,14390,0
20240403,133300,52168350,14390,14390,14390,14390,0
20240403,133200,52168350,14390,14390,14390,14390,0
20240403,133100,52168350,14390,14390,14390,14390,0
20240403,133000,52168350,14390,14390,14390,14390,0
20240403,132900,52168350,14390,14390,14390,14390,0
20240403,132800,52168350,14390,14390,14390,14390,0
20240403,132700,52168350,14390,14390,14390,14390,0
20240403,132600,52168350,14390,14390,14390,14390,0
20240403,132500,52168350,14390,14390,14390,14390,0
20240403,132400,52168350,14390,14390,14390,14390,0
20240403,132300,52168350,14390,14390,14390,14390,0
20240403,132200,52168350,14390,14390,14390,14390,0
20240403,132100,52168350,14390,14390,14390,14390,0
20240403,132000,52168350,14390,14390,14390,14390,0
20240403,131900,52168350,14390,14390,14390,14390,0
20240403,131800,52168350,14390,14390,14390,14390,0
20240403,131700,52168350,14390,14390,14390,14390,0
20240403,131600,52168350,14390,14390,14390,14390,0
20240403,131500,52168350,14390,14290,14390,14290,33
20240403,131400,51696590,14280,14280,14280,14280,0
20240403,131300,51696590,14280,14280,14280,14280,0
20240403,131200,51696590,14280,14280,14280,14280,0
20240403,131100,51696590,14280,14280,14280,14280,30
20240403,131000,51268190,14280,14280,14280,14280,134
20240403,130900,49354670,14280,14280,14280,14280,0
20240403,130800,49354670,14280,14280,14280,14280,0
20240403,130700,49354670,14280,14280,14280,14280,0
20240403,130600,49354670,14280,14280,14280,14280,0
20240403,130500,49354670,14280,14280,14280,14280,0
20240403,130400,49354670,14280,14280,14280,14280,0
20240403,130300,49354670,14280,14280,14280,14280,0
20240403,130200,49354670,14280,14280,14280,14280,0
20240403,130100,49354670,14280,14280,14280,14280,0
20240403,130000,49354670,14280,14280,14280,14280,0
20240403,125900,49354670,14280,14280,14280,14280,0
20240403,125800,49354670,14280,14280,14280,14280,0
20240403,125700,49354670,14280,14280,14280,14280,0
20240403,125600,49354670,14280,14280,14280,14280,0
20240403,125500,49354670,14280,14280,14280,14280,0
20240403,125400,49354670,14280,14280,14280,14280,0
20240403,125300,49354670,14280,14280,14280,14280,0
20240403,125200,49354670,14280,14280,14280,14280,0
20240403,125100,49354670,14280,14280,14280,14280,0
20240403,125000,49354670,14280,14280,14280,14280,0
20240403,124900,49354670,14280,14280,14280,14280,0
20240403,124800,49354670,14280,14280,14280,14280,0
20240403,124700,49354670,14280,14280,14280,14280,0
20240403,124600,49354670,14280,14280,14280,14280,0
20240403,124500,49354670,14280,14280,14280,14280,0
20240403,124400,49354670,14280,14280,14280,14280,0
20240403,124300,49354670,14280,14280,14280,14280,61
20240403,124200,48483590,14280,14280,14280,14280,0
20240403,124100,48483590,14280,14280,14280,14280,0
20240403,124000,48483590,14280,14280,14280,14280,0
20240403,123900,48483590,14280,14280,14280,14280,0
20240403,123800,48483590,14280,14280,14280,14280,0
20240403,123700,48483590,14280,14280,14280,14280,0
20240403,123600,48483590,14280,14280,14280,14280,0
20240403,123500,48483590,14280,14280,14280,14280,0
20240403,123400,48483590,14280,14280,14280,14280,0
20240403,123300,48483590,14280,14280,14280,14280,0
20240403,123200,48483590,14280,14280,14280,14280,0
20240403,123100,48483590,14280,14280,14280,14280,0
20240403,123000,48483590,14280,14280,14280,14280,0
20240403,122900,48483590,14280,14280,14280,14280,0
20240403,122800,48483590,14280,14280,14280,14280,0
20240403,122700,48483590,14280,14280,14280,14280,0
20240403,122600,48483590,14280,14280,14280,14280,0
20240403,122500,48483590,14280,14280,14280,14280,1
20240403,122400,48469310,14410,14410,14410,14410,0
20240403,122300,48469310,14410,14330,14410,14330,40
20240403,122200,47894570,14270,14270,14270,14270,0
20240403,122100,47894570,14270,14270,14270,14270,0
20240403,122000,47894570,14270,14270,14270,14270,0
20240403,121900,47894570,14270,14270,14270,14270,0
20240403,121800,47894570,14270,14270,14270,14270,0
20240403,121700,47894570,14270,14270,14270,14270,0
20240403,121600,47894570,14270,14270,14270,14270,0
20240403,121500,47894570,14270,14270,14270,14270,0
20240403,121400,47894570,14270,14270,14270,14270,0
20240403,121300,47894570,14270,14270,14270,14270,0
20240403,121200,47894570,14270,14270,14270,14270,1
20240403,121100,47880300,14270,14270,14270,14270,0
20240403,121000,47880300,14270,14270,14270,14270,0
20240403,120900,47880300,14270,14270,14270,14270,0
20240403,120800,47880300,14270,14270,14270,14270,0
20240403,120700,47880300,14270,14270,14270,14270,1
20240403,120600,47866030,14340,14340,14340,14340,0
20240403,120500,47866030,14340,14340,14340,14340,0
20240403,120400,47866030,14340,14340,14340,14340,0
20240403,120300,47866030,14340,14340,14340,14340,0
20240403,120200,47866030,14340,14340,14340,14340,1
20240403,120100,47851690,14340,14340,14340,14340,0
20240403,120000,47851690,14340,14340,14340,14340,0
20240403,115900,47851690,14340,14340,14340,14340,1
20240403,115800,47837350,14340,14340,14340,14340,0
20240403,115700,47837350,14340,14340,14340,14340,2
20240403,115600,47808670,14350,14350,14350,14350,0
20240403,115500,47808670,14350,14350,14350,14350,0
20240403,115400,47808670,14350,14350,14350,14350,0
20240403,115300,47808670,14350,14350,14350,14350,0
20240403,115200,47808670,14350,14350,14350,14350,0
20240403,115100,47808670,14350,14350,14350,14350,0
20240403,115000,47808670,14350,14350,14350,14350,0
20240403,114900,47808670,14350,14350,14350,14350,0
20240403,114800,47808670,14350,14350,14350,14350,0
20240403,114700,47808670,14350,14350,14350,14350,0
20240403,114600,47808670,14350,14350,14350,14350,0
20240403,114500,47808670,14350,14350,14350,14350,0
20240403,114400,47808670,14350,14350,14350,14350,0
20240403,114300,47808670,14350,14350,14350,14350,0
20240403,114200,47808670,14350,14350,14350,14350,0
20240403,114100,47808670,14350,14350,14350,14350,0
20240403,114000,47808670,14350,14350,14350,14350,0
20240403,113900,47808670,14350,14350,14350,14350,0
20240403,113800,47808670,14350,14350,14350,14350,0
20240403,113700,47808670,14350,14350,14350,14350,0
20240403,113600,47808670,14350,14350,14350,14350,0
20240403,113500,47808670,14350,14350,14350,14350,0
20240403,113400,47808670,14350,14350,14350,14350,0
20240403,113300,47808670,14350,14350,14350,14350,0
20240403,113200,47808670,14350,14350,14350,14350,0
20240403,113100,47808670,14350,14350,14350,14350,0
20240403,113000,47808670,14350,14350,14350,14350,0
20240403,112900,47808670,14350,14350,14350,14350,0
20240403,112800,47808670,14350,14350,14350,14350,0
20240403,112700,47808670,14350,14350,14350,14350,0
20240403,112600,47808670,14350,14350,14350,14350,0
20240403,112500,47808670,14350,14350,14350,14350,0
20240403,112400,47808670,14350,14350,14350,14350,0
20240403,112300,47808670,14350,14350,14350,14350,0
20240403,112200,47808670,14350,14350,14350,14350,0
20240403,112100,47808670,14350,14350,14350,14350,0
20240403,112000,47808670,14350,14350,14350,14350,10
20240403,111900,47665170,14270,14270,14270,14270,0
20240403,111800,47665170,14270,14270,14270,14270,0
20240403,111700,47665170,14270,14270,14270,14270,0
20240403,111600,47665170,14270,14270,14270,14270,0
20240403,111500,47665170,14270,14270,14270,14270,0
20240403,111400,47665170,14270,14270,14270,14270,0
20240403,111300,47665170,14270,14270,14270,14270,0
20240403,111200,47665170,14270,14270,14270,14270,0
20240403,111100,47665170,14270,14270,14270,14270,0
20240403,111000,47665170,14270,14270,14270,14270,0
20240403,110900,47665170,14270,14270,14270,14270,0
20240403,110800,47665170,14270,14270,14270,14270,0
20240403,110700,47665170,14270,14270,14270,14270,0
20240403,110600,47665170,14270,14270,14270,14270,0
20240403,110500,47665170,14270,14280,14280,14270,70
20240403,110400,46665870,14280,14280,14280,14280,0
20240403,110300,46665870,14280,14280,14280,14280,0
20240403,110200,46665870,14280,14280,14280,14280,0
20240403,110100,46665870,14280,14280,14280,14280,0
20240403,110000,46665870,14280,14280,14280,14280,0
20240403,105900,46665870,14280,14280,14280,14280,0
20240403,105800,46665870,14280,14280,14280,14280,0
20240403,105700,46665870,14280,14280,14280,14280,0
20240403,105600,46665870,14280,14280,14280,14280,10
20240403,105500,46523070,14400,14400,14400,14400,0
20240403,105400,46523070,14400,14400,14400,14400,0
20240403,105300,46523070,14400,14300,14400,14300,20
20240403,105200,46235870,14270,14270,14270,14270,0
20240403,105100,46235870,14270,14270,14270,14270,0
20240403,105000,46235870,14270,14270,14270,14270,0
20240403,104900,46235870,14270,14270,14270,14270,0
20240403,104800,46235870,14270,14270,14270,14270,0
20240403,104700,46235870,14270,14270,14270,14270,0
20240403,104600,46235870,14270,14270,14270,14270,0
20240403,104500,46235870,14270,14270,14270,14270,0
20240403,104400,46235870,14270,14270,14270,14270,0
20240403,104300,46235870,14270,14270,14270,14270,0
20240403,104200,46235870,14270,14270,14270,14270,0
20240403,104100,46235870,14270,14270,14270,14270,0
20240403,104000,46235870,14270,14270,14270,14270,0
20240403,103900,46235870,14270,14270,14270,14270,10
20240403,103800,46093170,14270,14270,14270,14270,0
20240403,103700,46093170,14270,14270,14270,14270,0
20240403,103600,46093170,14270,14270,14270,14270,0
20240403,103500,46093170,14270,14270,14270,14270,0
20240403,103400,46093170,14270,14270,14270,14270,0
20240403,103300,46093170,14270,14270,14270,14270,0
20240403,103200,46093170,14270,14270,14270,14270,0
20240403,103100,46093170,14270,14270,14270,14270,0
20240403,103000,46093170,14270,14270,14270,14270,0
20240403,102900,46093170,14270,14270,14270,14270,0
20240403,102800,46093170,14270,14270,14270,14270,0
20240403,102700,46093170,14270,14270,14270,14270,0
20240403,102600,46093170,14270,14270,14270,14270,0
20240403,102500,46093170,14270,14270,14270,14270,0
20240403,102400,46093170,14270,14270,14270,14270,0
20240403,102300,46093170,14270,14300,14300,14270,3
20240403,102200,46050300,14250,14250,14250,14250,0
20240403,102100,46050300,14250,14260,14260,14250,286
20240403,102000,41974230,14260,14260,14260,14260,0
20240403,101900,41974230,14260,14260,14260,14260,0
20240403,101800,41974230,14260,14260,14260,14260,0
20240403,101700,41974230,14260,14260,14260,14260,35
20240403,101600,41475130,14260,14260,14260,14260,0
20240403,101500,41475130,14260,14260,14260,14260,10
20240403,101400,41332530,14260,14260,14260,14260,0
20240403,101300,41332530,14260,14250,14260,14250,49
20240403,101200,40634180,14260,14270,14270,14260,24
20240403,101100,40291930,14300,14300,14300,14300,0
20240403,101000,40291930,14300,14300,14300,14300,50
20240403,100900,39576930,14300,14300,14300,14300,0
20240403,100800,39576930,14300,14300,14300,14300,8
20240403,100700,39462530,14300,14300,14300,14300,0
20240403,100600,39462530,14300,14300,14300,14300,0
20240403,100500,39462530,14300,14300,14300,14300,0
20240403,100400,39462530,14300,14300,14300,14300,0
20240403,100300,39462530,14300,14300,14300,14300,0
20240403,100200,39462530,14300,14300,14300,14300,0
20240403,100100,39462530,14300,14300,14300,14300,1
20240403,100000,39448230,14260,14260,14260,14260,0
20240403,095900,39448230,14260,14260,14260,14260,0
20240403,095800,39448230,14260,14260,14260,14260,0
20240403,095700,39448230,14260,14260,14260,14260,0
20240403,095600,39448230,14260,14260,14260,14260,0
20240403,095500,39448230,14260,14260,14260,14260,0
20240403,095400,39448230,14260,14260,14260,14260,0
20240403,095300,39448230,14260,14260,14260,14260,0
20240403,095200,39448230,14260,14260,14260,14260,0
20240403,095100,39448230,14260,14260,14260,14260,0
20240403,095000,39448230,14260,14260,14260,14260,0
20240403,094900,39448230,14260,14260,14260,14260,3
20240403,094800,39405450,14250,14250,14250,14250,0
20240403,094700,39405450,14250,14250,14250,14250,0
20240403,094600,39405450,14250,14250,14250,14250,0
20240403,094500,39405450,14250,14250,14250,14250,0
20240403,094400,39405450,14250,14250,14250,14250,0
20240403,094300,39405450,14250,14250,14250,14250,23
20240403,094200,39077700,14240,14240,14240,14240,0
20240403,094100,39077700,14240,14240,14240,14240,2
20240403,094000,39049220,14250,14250,14250,14250,0
20240403,093900,39049220,14250,14250,14250,14250,0
20240403,093800,39049220,14250,14250,14250,14250,382
20240403,093700,33605720,14240,14260,14260,14240,1653
20240403,093600,10040710,14260,14260,14260,14260,0
20240403,093500,10040710,14260,14260,14260,14260,0
20240403,093400,10040710,14260,14260,14260,14260,0
20240403,093300,10040710,14260,14260,14260,14260,0
20240403,093200,10040710,14260,14260,14260,14260,0
20240403,093100,10040710,14260,14260,14260,14260,0
20240403,093000,10040710,14260,14260,14260,14260,3
20240403,092900,9997930,14250,14250,14250,14250,0
20240403,092800,9997930,14250,14250,14250,14250,0
20240403,092700,9997930,14250,14250,14250,14250,0
20240403,092600,9997930,14250,14250,14250,14250,0
20240403,092500,9997930,14250,14260,14260,14250,500
20240403,092400,2872520,14260,14270,14270,14260,50
20240403,092300,2159470,14250,14250,14250,14250,0
20240403,092200,2159470,14250,14250,14250,14250,0
20240403,092100,2159470,14250,14250,14250,14250,0
20240403,092000,2159470,14250,14250,14250,14250,0
20240403,091900,2159470,14250,14250,14250,14250,0
20240403,091800,2159470,14250,14250,14250,14250,0
20240403,091700,2159470,14250,14250,14250,14250,0
20240403,091600,2159470,14250,14250,14250,14250,0
20240403,091500,2159470,14250,14260,14260,14250,10
20240403,091400,2016950,14300,14300,14300,14300,0
20240403,091300,2016950,14300,14300,14300,14300,0
20240403,091200,2016950,14300,14300,14300,14300,0
20240403,091100,2016950,14300,14300,14300,14300,0
20240403,091000,2016950,14300,14300,14300,14300,0
20240403,090900,2016950,14300,14300,14300,14300,7
20240403,090800,1916850,14320,14320,14320,14320,3
20240403,090700,1873890,14470,14470,14470,14470,0
20240403,090600,1873890,14470,14470,14470,14470,0
20240403,090500,1873890,14470,14470,14470,14470,2
20240403,090400,1844950,14390,14390,14390,14390,0
20240403,090300,1844950,14390,14390,14390,14390,0
20240403,090200,1844950,14390,14390,14390,14390,0
20240403,090100,1844950,14390,14390,14390,14390,0
20240403,090000,1844950,14390,14480,14480,14390,113