KissMeData/007770/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185000,95620800,14840,14840,14840,14840,355
20240318,184900,95620800,14840,14840,14840,14840,0
20240318,184800,95620800,14840,14840,14840,14840,0
20240318,184700,95620800,14840,14840,14840,14840,0
20240318,184600,95620800,14840,14840,14840,14840,0
20240318,184500,95620800,14840,14840,14840,14840,0
20240318,184400,95620800,14840,14840,14840,14840,0
20240318,184300,95620800,14840,14840,14840,14840,0
20240318,184200,95620800,14840,14840,14840,14840,0
20240318,184100,95620800,14840,14840,14840,14840,0
20240318,184000,95620800,14840,14840,14840,14840,0
20240318,183900,95620800,14840,14840,14840,14840,0
20240318,183800,95620800,14840,14840,14840,14840,0
20240318,183700,95620800,14840,14840,14840,14840,0
20240318,183600,95620800,14840,14840,14840,14840,0
20240318,183500,95620800,14840,14840,14840,14840,0
20240318,183400,95620800,14840,14840,14840,14840,0
20240318,183300,95620800,14840,14840,14840,14840,0
20240318,183200,95620800,14840,14840,14840,14840,0
20240318,183100,95620800,14840,14840,14840,14840,0
20240318,183000,95620800,14840,14840,14840,14840,0
20240318,182900,95620800,14840,14840,14840,14840,0
20240318,182800,95620800,14840,14840,14840,14840,0
20240318,182700,95620800,14840,14840,14840,14840,0
20240318,182600,95620800,14840,14840,14840,14840,0
20240318,182500,95620800,14840,14840,14840,14840,0
20240318,182400,95620800,14840,14840,14840,14840,0
20240318,182300,95620800,14840,14840,14840,14840,0
20240318,182200,95620800,14840,14840,14840,14840,0
20240318,182100,95620800,14840,14840,14840,14840,0
20240318,182000,95620800,14840,14840,14840,14840,355
20240318,181900,95620800,14840,14840,14840,14840,0
20240318,181800,95620800,14840,14840,14840,14840,0
20240318,181700,95620800,14840,14840,14840,14840,0
20240318,181600,95620800,14840,14840,14840,14840,0
20240318,181500,95620800,14840,14840,14840,14840,0
20240318,181400,95620800,14840,14840,14840,14840,0
20240318,181300,95620800,14840,14840,14840,14840,0
20240318,181200,95620800,14840,14840,14840,14840,0
20240318,181100,95620800,14840,14840,14840,14840,0
20240318,181000,95620800,14840,14840,14840,14840,0
20240318,180900,95620800,14840,14840,14840,14840,0
20240318,180800,95620800,14840,14840,14840,14840,0
20240318,180700,95620800,14840,14840,14840,14840,0
20240318,180600,95620800,14840,14840,14840,14840,0
20240318,180500,95620800,14840,14840,14840,14840,0
20240318,180400,95620800,14840,14840,14840,14840,0
20240318,180300,95620800,14840,14840,14840,14840,0
20240318,180200,95620800,14840,14840,14840,14840,0
20240318,180100,95620800,14840,14840,14840,14840,0
20240318,180000,95620800,14840,14840,14840,14840,0
20240318,175900,95620800,14840,14840,14840,14840,0
20240318,175800,95620800,14840,14840,14840,14840,0
20240318,175700,95620800,14840,14840,14840,14840,0
20240318,175600,95620800,14840,14840,14840,14840,0
20240318,175500,95620800,14840,14840,14840,14840,0
20240318,175400,95620800,14840,14840,14840,14840,0
20240318,175300,95620800,14840,14840,14840,14840,0
20240318,175200,95620800,14840,14840,14840,14840,0
20240318,175100,95620800,14840,14840,14840,14840,0
20240318,175000,95620800,14840,14840,14840,14840,355
20240318,174900,95620800,14840,14840,14840,14840,0
20240318,174800,95620800,14840,14840,14840,14840,0
20240318,174700,95620800,14840,14840,14840,14840,0
20240318,174600,95620800,14840,14840,14840,14840,0
20240318,174500,95620800,14840,14840,14840,14840,0
20240318,174400,95620800,14840,14840,14840,14840,0
20240318,174300,95620800,14840,14840,14840,14840,0
20240318,174200,95620800,14840,14840,14840,14840,0
20240318,174100,95620800,14840,14840,14840,14840,0
20240318,174000,95620800,14840,14840,14840,14840,0
20240318,173900,95620800,14840,14840,14840,14840,0
20240318,173800,95620800,14840,14840,14840,14840,0
20240318,173700,95620800,14840,14840,14840,14840,0
20240318,173600,95620800,14840,14840,14840,14840,0
20240318,173500,95620800,14840,14840,14840,14840,0
20240318,173400,95620800,14840,14840,14840,14840,0
20240318,173300,95620800,14840,14840,14840,14840,0
20240318,173200,95620800,14840,14840,14840,14840,0
20240318,173100,95620800,14840,14840,14840,14840,0
20240318,173000,95620800,14840,14840,14840,14840,0
20240318,172900,95620800,14840,14840,14840,14840,0
20240318,172800,95620800,14840,14840,14840,14840,0
20240318,172700,95620800,14840,14840,14840,14840,0
20240318,172600,95620800,14840,14840,14840,14840,0
20240318,172500,95620800,14840,14840,14840,14840,0
20240318,172400,95620800,14840,14840,14840,14840,0
20240318,172300,95620800,14840,14840,14840,14840,0
20240318,172200,95620800,14840,14840,14840,14840,0
20240318,172100,95620800,14840,14840,14840,14840,0
20240318,172000,95620800,14840,14840,14840,14840,355
20240318,171900,95620800,14840,14840,14840,14840,0
20240318,171800,95620800,14840,14840,14840,14840,0
20240318,171700,95620800,14840,14840,14840,14840,0
20240318,171600,95620800,14840,14840,14840,14840,0
20240318,171500,95620800,14840,14840,14840,14840,0
20240318,171400,95620800,14840,14840,14840,14840,0
20240318,171300,95620800,14840,14840,14840,14840,0
20240318,171200,95620800,14840,14840,14840,14840,0
20240318,171100,95620800,14840,14840,14840,14840,0
20240318,171000,95620800,14840,14840,14840,14840,0
20240318,170900,95620800,14840,14840,14840,14840,0
20240318,170800,95620800,14840,14840,14840,14840,0
20240318,170700,95620800,14840,14840,14840,14840,0
20240318,170600,95620800,14840,14840,14840,14840,0
20240318,170500,95620800,14840,14840,14840,14840,0
20240318,170400,95620800,14840,14840,14840,14840,0
20240318,170300,95620800,14840,14840,14840,14840,0
20240318,170200,95620800,14840,14840,14840,14840,0
20240318,170100,95620800,14840,14840,14840,14840,0
20240318,170000,95620800,14840,14840,14840,14840,0
20240318,165900,95620800,14840,14840,14840,14840,0
20240318,165800,95620800,14840,14840,14840,14840,0
20240318,165700,95620800,14840,14840,14840,14840,0
20240318,165600,95620800,14840,14840,14840,14840,0
20240318,165500,95620800,14840,14840,14840,14840,0
20240318,165400,95620800,14840,14840,14840,14840,0
20240318,165300,95620800,14840,14840,14840,14840,0
20240318,165200,95620800,14840,14840,14840,14840,0
20240318,165100,95620800,14840,14840,14840,14840,0
20240318,165000,95620800,14840,14840,14840,14840,355
20240318,164900,95620800,14840,14840,14840,14840,0
20240318,164800,95620800,14840,14840,14840,14840,0
20240318,164700,95620800,14840,14840,14840,14840,0
20240318,164600,95620800,14840,14840,14840,14840,0
20240318,164500,95620800,14840,14840,14840,14840,0
20240318,164400,95620800,14840,14840,14840,14840,0
20240318,164300,95620800,14840,14840,14840,14840,0
20240318,164200,95620800,14840,14840,14840,14840,0
20240318,164100,95620800,14840,14840,14840,14840,0
20240318,164000,95620800,14840,14840,14840,14840,0
20240318,163900,95620800,14840,14840,14840,14840,0
20240318,163800,95620800,14840,14840,14840,14840,0
20240318,163700,95620800,14840,14840,14840,14840,0
20240318,163600,95620800,14840,14840,14840,14840,0
20240318,163500,95620800,14840,14840,14840,14840,0
20240318,163400,95620800,14840,14840,14840,14840,0
20240318,163300,95620800,14840,14840,14840,14840,0
20240318,163200,95620800,14840,14840,14840,14840,0
20240318,163100,95620800,14840,14840,14840,14840,0
20240318,163000,95620800,14840,14840,14840,14840,0
20240318,162900,95620800,14840,14840,14840,14840,0
20240318,162800,95620800,14840,14840,14840,14840,0
20240318,162700,95620800,14840,14840,14840,14840,0
20240318,162600,95620800,14840,14840,14840,14840,0
20240318,162500,95620800,14840,14840,14840,14840,0
20240318,162400,95620800,14840,14840,14840,14840,0
20240318,162300,95620800,14840,14840,14840,14840,0
20240318,162200,95620800,14840,14840,14840,14840,0
20240318,162100,95620800,14840,14840,14840,14840,0
20240318,162000,95620800,14840,14840,14840,14840,355
20240318,161900,95620800,14840,14840,14840,14840,0
20240318,161800,95620800,14840,14840,14840,14840,0
20240318,161700,95620800,14840,14840,14840,14840,0
20240318,161600,95620800,14840,14840,14840,14840,0
20240318,161500,95620800,14840,14840,14840,14840,0
20240318,161400,95620800,14840,14840,14840,14840,0
20240318,161300,95620800,14840,14840,14840,14840,0
20240318,161200,95620800,14840,14840,14840,14840,0
20240318,161100,95620800,14840,14840,14840,14840,0
20240318,161000,95620800,14840,14840,14840,14840,0
20240318,160900,95620800,14840,14840,14840,14840,0
20240318,160800,95620800,14840,14840,14840,14840,0
20240318,160700,95620800,14840,14840,14840,14840,0
20240318,160600,95620800,14840,14840,14840,14840,0
20240318,160500,95620800,14840,14840,14840,14840,0
20240318,160400,95620800,14840,14840,14840,14840,0
20240318,160300,95620800,14840,14840,14840,14840,0
20240318,160200,95620800,14840,14840,14840,14840,0
20240318,160100,95620800,14840,14840,14840,14840,0
20240318,160000,95620800,14840,14840,14840,14840,0
20240318,155900,95620800,14840,14840,14840,14840,0
20240318,155800,95620800,14840,14840,14840,14840,0
20240318,155700,95620800,14840,14840,14840,14840,0
20240318,155600,95620800,14840,14840,14840,14840,0
20240318,155500,95620800,14840,14840,14840,14840,0
20240318,155400,95620800,14840,14840,14840,14840,0
20240318,155300,95620800,14840,14840,14840,14840,0
20240318,155200,95620800,14840,14840,14840,14840,0
20240318,155100,95620800,14840,14840,14840,14840,0
20240318,155000,95620800,14840,14840,14840,14840,355
20240318,154900,95620800,14840,14840,14840,14840,0
20240318,154800,95620800,14840,14840,14840,14840,0
20240318,154700,95620800,14840,14840,14840,14840,0
20240318,154600,95620800,14840,14840,14840,14840,0
20240318,154500,95620800,14840,14840,14840,14840,0
20240318,154400,95620800,14840,14840,14840,14840,0
20240318,154300,95620800,14840,14840,14840,14840,0
20240318,154200,95620800,14840,14840,14840,14840,0
20240318,154100,95620800,14840,14840,14840,14840,0
20240318,154000,95620800,14840,14840,14840,14840,0
20240318,153900,95620800,14840,14840,14840,14840,0
20240318,153800,95620800,14840,14840,14840,14840,0
20240318,153700,95620800,14840,14840,14840,14840,0
20240318,153600,95620800,14840,14840,14840,14840,0
20240318,153500,95620800,14840,14840,14840,14840,0
20240318,153400,95620800,14840,14840,14840,14840,0
20240318,153300,95620800,14840,14840,14840,14840,0
20240318,153200,95620800,14840,14840,14840,14840,0
20240318,153100,95620800,14840,14840,14840,14840,0
20240318,153000,95620800,14840,14840,14840,14840,355
20240318,152900,90352600,14770,14770,14770,14770,0
20240318,152800,90352600,14770,14770,14770,14770,0
20240318,152700,90352600,14770,14770,14770,14770,0
20240318,152600,90352600,14770,14770,14770,14770,0
20240318,152500,90352600,14770,14770,14770,14770,0
20240318,152400,90352600,14770,14770,14770,14770,0
20240318,152300,90352600,14770,14770,14770,14770,0
20240318,152200,90352600,14770,14770,14770,14770,0
20240318,152100,90352600,14770,14770,14770,14770,0
20240318,152000,90352600,14770,14770,14770,14770,0
20240318,151900,90352600,14770,14770,14770,14770,0
20240318,151800,90352600,14770,14770,14770,14770,0
20240318,151700,90352600,14770,14770,14770,14770,0
20240318,151600,90352600,14770,14770,14770,14770,3
20240318,151500,90308290,14800,14800,14800,14800,3
20240318,151400,90263890,14800,14800,14800,14800,0
20240318,151300,90263890,14800,14800,14800,14800,0
20240318,151200,90263890,14800,14800,14800,14800,0
20240318,151100,90263890,14800,14800,14800,14800,0
20240318,151000,90263890,14800,14800,14800,14800,0
20240318,150900,90263890,14800,14800,14800,14800,0
20240318,150800,90263890,14800,14800,14800,14800,48
20240318,150700,89553490,14810,14810,14810,14810,565
20240318,150600,81185840,14800,14800,14800,14800,0
20240318,150500,81185840,14800,14800,14800,14800,34
20240318,150400,80682640,14800,14800,14800,14800,8
20240318,150300,80564240,14800,14800,14800,14800,0
20240318,150200,80564240,14800,14800,14800,14800,0
20240318,150100,80564240,14800,14800,14800,14800,0
20240318,150000,80564240,14800,14800,14800,14800,1
20240318,145900,80549440,14800,14800,14800,14800,0
20240318,145800,80549440,14800,14800,14800,14800,0
20240318,145700,80549440,14800,14800,14800,14800,0
20240318,145600,80549440,14800,14800,14800,14800,0
20240318,145500,80549440,14800,14800,14800,14800,36
20240318,145400,80016640,14800,14800,14800,14800,0
20240318,145300,80016640,14800,14800,14800,14800,50
20240318,145200,79276640,14810,14810,14810,14810,0
20240318,145100,79276640,14810,14810,14810,14810,0
20240318,145000,79276640,14810,14810,14810,14810,0
20240318,144900,79276640,14810,14810,14810,14810,50
20240318,144800,78536140,14810,14810,14810,14810,0
20240318,144700,78536140,14810,14810,14810,14810,0
20240318,144600,78536140,14810,14810,14810,14810,0
20240318,144500,78536140,14810,14810,14810,14810,0
20240318,144400,78536140,14810,14810,14810,14810,0
20240318,144300,78536140,14810,14810,14810,14810,0
20240318,144200,78536140,14810,14810,14810,14810,0
20240318,144100,78536140,14810,14810,14810,14810,0
20240318,144000,78536140,14810,14810,14810,14810,0
20240318,143900,78536140,14810,14810,14810,14810,0
20240318,143800,78536140,14810,14810,14810,14810,0
20240318,143700,78536140,14810,14810,14810,14810,0
20240318,143600,78536140,14810,14810,14810,14810,0
20240318,143500,78536140,14810,14810,14810,14810,0
20240318,143400,78536140,14810,14810,14810,14810,0
20240318,143300,78536140,14810,14810,14810,14810,0
20240318,143200,78536140,14810,14810,14810,14810,0
20240318,143100,78536140,14810,14810,14810,14810,0
20240318,143000,78536140,14810,14810,14810,14810,0
20240318,142900,78536140,14810,14810,14810,14810,0
20240318,142800,78536140,14810,14810,14810,14810,6
20240318,142700,78447280,14810,14810,14810,14810,0
20240318,142600,78447280,14810,14810,14810,14810,0
20240318,142500,78447280,14810,14810,14810,14810,4
20240318,142400,78388040,14770,14770,14770,14770,0
20240318,142300,78388040,14770,14770,14770,14770,0
20240318,142200,78388040,14770,14770,14770,14770,0
20240318,142100,78388040,14770,14770,14770,14770,0
20240318,142000,78388040,14770,14770,14770,14770,0
20240318,141900,78388040,14770,14770,14770,14770,0
20240318,141800,78388040,14770,14770,14770,14770,0
20240318,141700,78388040,14770,14770,14770,14770,55
20240318,141600,77575690,14770,14770,14770,14770,7
20240318,141500,77472300,14770,14740,14770,14740,362
20240318,141400,72133140,14740,14740,14740,14740,0
20240318,141300,72133140,14740,14750,14750,14740,13
20240318,141200,71941480,14760,14760,14760,14760,19
20240318,141100,71661040,14770,14770,14770,14770,0
20240318,141000,71661040,14770,14770,14770,14770,0
20240318,140900,71661040,14770,14770,14770,14770,0
20240318,140800,71661040,14770,14770,14770,14770,0
20240318,140700,71661040,14770,14770,14770,14770,0
20240318,140600,71661040,14770,14770,14770,14770,1
20240318,140500,71646270,14750,14750,14750,14750,0
20240318,140400,71646270,14750,14750,14750,14750,1
20240318,140300,71631520,14760,14760,14760,14760,0
20240318,140200,71631520,14760,14760,14760,14760,0
20240318,140100,71631520,14760,14760,14760,14760,0
20240318,140000,71631520,14760,14760,14760,14760,0
20240318,135900,71631520,14760,14760,14760,14760,0
20240318,135800,71631520,14760,14760,14760,14760,0
20240318,135700,71631520,14760,14760,14760,14760,0
20240318,135600,71631520,14760,14760,14760,14760,0
20240318,135500,71631520,14760,14760,14760,14760,56
20240318,135400,70804960,14760,14760,14760,14760,9
20240318,135300,70672120,14770,14770,14770,14770,6
20240318,135200,70583500,14770,14770,14770,14770,0
20240318,135100,70583500,14770,14780,14780,14770,30
20240318,135000,70140350,14790,14790,14790,14790,0
20240318,134900,70140350,14790,14790,14790,14790,0
20240318,134800,70140350,14790,14790,14790,14790,0
20240318,134700,70140350,14790,14790,14790,14790,5
20240318,134600,70066400,14790,14790,14790,14790,13
20240318,134500,69874130,14820,14820,14820,14820,0
20240318,134400,69874130,14820,14820,14820,14820,0
20240318,134300,69874130,14820,14820,14820,14820,0
20240318,134200,69874130,14820,14820,14820,14820,2
20240318,134100,69844490,14820,14820,14820,14820,0
20240318,134000,69844490,14820,14820,14820,14820,0
20240318,133900,69844490,14820,14820,14820,14820,0
20240318,133800,69844490,14820,14820,14820,14820,2
20240318,133700,69814850,14820,14840,14840,14820,16
20240318,133600,69577710,14840,14820,14840,14820,4
20240318,133500,69518400,14820,14820,14820,14820,0
20240318,133400,69518400,14820,14830,14830,14820,30
20240318,133300,69073640,14830,14830,14830,14830,1
20240318,133200,69058810,14830,14830,14830,14830,2
20240318,133100,69029150,14830,14830,14830,14830,1
20240318,133000,69014320,14830,14820,14830,14820,62
20240318,132900,68094870,14820,14820,14820,14820,19
20240318,132800,67813290,14770,14770,14770,14770,0
20240318,132700,67813290,14770,14770,14770,14770,0
20240318,132600,67813290,14770,14770,14770,14770,0
20240318,132500,67813290,14770,14770,14770,14770,0
20240318,132400,67813290,14770,14770,14770,14770,0
20240318,132300,67813290,14770,14770,14770,14770,0
20240318,132200,67813290,14770,14770,14770,14770,0
20240318,132100,67813290,14770,14770,14770,14770,0
20240318,132000,67813290,14770,14770,14770,14770,0
20240318,131900,67813290,14770,14770,14770,14770,0
20240318,131800,67813290,14770,14770,14770,14770,0
20240318,131700,67813290,14770,14770,14770,14770,0
20240318,131600,67813290,14770,14770,14770,14770,1
20240318,131500,67798520,14840,14840,14840,14840,0
20240318,131400,67798520,14840,14840,14840,14840,9
20240318,131300,67664960,14870,14870,14870,14870,0
20240318,131200,67664960,14870,14870,14870,14870,0
20240318,131100,67664960,14870,14870,14870,14870,0
20240318,131000,67664960,14870,14870,14870,14870,0
20240318,130900,67664960,14870,14870,14870,14870,0
20240318,130800,67664960,14870,14870,14870,14870,0
20240318,130700,67664960,14870,14870,14870,14870,0
20240318,130600,67664960,14870,14870,14870,14870,0
20240318,130500,67664960,14870,14870,14870,14870,0
20240318,130400,67664960,14870,14870,14870,14870,0
20240318,130300,67664960,14870,14870,14870,14870,0
20240318,130200,67664960,14870,14750,14870,14750,145
20240318,130100,65521580,14750,14750,14750,14750,38
20240318,130000,64961080,14720,14720,14720,14720,0
20240318,125900,64961080,14720,14710,14730,14710,81
20240318,125800,63768460,14680,14680,14680,14680,0
20240318,125700,63768460,14680,14680,14680,14680,94
20240318,125600,62388540,14680,14680,14680,14680,0
20240318,125500,62388540,14680,14680,14680,14680,0
20240318,125400,62388540,14680,14680,14680,14680,0
20240318,125300,62388540,14680,14680,14680,14680,5
20240318,125200,62315140,14650,14650,14650,14650,0
20240318,125100,62315140,14650,14650,14650,14650,0
20240318,125000,62315140,14650,14650,14650,14650,0
20240318,124900,62315140,14650,14650,14650,14650,0
20240318,124800,62315140,14650,14650,14650,14650,0
20240318,124700,62315140,14650,14650,14650,14650,0
20240318,124600,62315140,14650,14650,14650,14650,2
20240318,124500,62285840,14650,14650,14650,14650,0
20240318,124400,62285840,14650,14650,14650,14650,1
20240318,124300,62271190,14650,14690,14690,14650,38
20240318,124200,61713050,14680,14680,14680,14680,0
20240318,124100,61713050,14680,14680,14680,14680,20
20240318,124000,61419450,14620,14620,14620,14620,0
20240318,123900,61419450,14620,14620,14620,14620,0
20240318,123800,61419450,14620,14620,14620,14620,0
20240318,123700,61419450,14620,14620,14620,14620,0
20240318,123600,61419450,14620,14620,14620,14620,100
20240318,123500,59957450,14620,14620,14620,14620,0
20240318,123400,59957450,14620,14620,14620,14620,0
20240318,123300,59957450,14620,14620,14620,14620,0
20240318,123200,59957450,14620,14620,14620,14620,80
20240318,123100,58787850,14620,14620,14620,14620,0
20240318,123000,58787850,14620,14620,14620,14620,0
20240318,122900,58787850,14620,14620,14620,14620,0
20240318,122800,58787850,14620,14620,14620,14620,0
20240318,122700,58787850,14620,14620,14620,14620,0
20240318,122600,58787850,14620,14620,14620,14620,0
20240318,122500,58787850,14620,14620,14620,14620,0
20240318,122400,58787850,14620,14620,14620,14620,0
20240318,122300,58787850,14620,14620,14620,14620,0
20240318,122200,58787850,14620,14620,14620,14620,0
20240318,122100,58787850,14620,14620,14620,14620,0
20240318,122000,58787850,14620,14620,14620,14620,0
20240318,121900,58787850,14620,14620,14620,14620,1
20240318,121800,58773230,14620,14620,14620,14620,0
20240318,121700,58773230,14620,14620,14620,14620,0
20240318,121600,58773230,14620,14620,14620,14620,0
20240318,121500,58773230,14620,14620,14620,14620,0
20240318,121400,58773230,14620,14620,14620,14620,0
20240318,121300,58773230,14620,14620,14620,14620,0
20240318,121200,58773230,14620,14620,14620,14620,0
20240318,121100,58773230,14620,14620,14620,14620,0
20240318,121000,58773230,14620,14620,14620,14620,0
20240318,120900,58773230,14620,14620,14620,14620,0
20240318,120800,58773230,14620,14620,14620,14620,0
20240318,120700,58773230,14620,14620,14620,14620,0
20240318,120600,58773230,14620,14620,14620,14620,0
20240318,120500,58773230,14620,14620,14620,14620,0
20240318,120400,58773230,14620,14620,14620,14620,0
20240318,120300,58773230,14620,14620,14620,14620,0
20240318,120200,58773230,14620,14620,14620,14620,100
20240318,120100,57311230,14630,14630,14630,14630,0
20240318,120000,57311230,14630,14630,14630,14630,191
20240318,115900,54516900,14730,14730,14730,14730,0
20240318,115800,54516900,14730,14730,14730,14730,0
20240318,115700,54516900,14730,14730,14730,14730,0
20240318,115600,54516900,14730,14730,14730,14730,0
20240318,115500,54516900,14730,14730,14730,14730,0
20240318,115400,54516900,14730,14730,14730,14730,0
20240318,115300,54516900,14730,14730,14730,14730,0
20240318,115200,54516900,14730,14730,14730,14730,0
20240318,115100,54516900,14730,14730,14730,14730,0
20240318,115000,54516900,14730,14730,14730,14730,0
20240318,114900,54516900,14730,14730,14730,14730,0
20240318,114800,54516900,14730,14730,14730,14730,0
20240318,114700,54516900,14730,14710,14730,14710,40
20240318,114600,53928310,14700,14700,14700,14700,0
20240318,114500,53928310,14700,14700,14700,14700,0
20240318,114400,53928310,14700,14700,14700,14700,0
20240318,114300,53928310,14700,14700,14700,14700,0
20240318,114200,53928310,14700,14700,14700,14700,0
20240318,114100,53928310,14700,14700,14700,14700,0
20240318,114000,53928310,14700,14700,14700,14700,0
20240318,113900,53928310,14700,14700,14700,14700,0
20240318,113800,53928310,14700,14700,14700,14700,0
20240318,113700,53928310,14700,14700,14700,14700,0
20240318,113600,53928310,14700,14700,14700,14700,0
20240318,113500,53928310,14700,14700,14700,14700,0
20240318,113400,53928310,14700,14700,14700,14700,0
20240318,113300,53928310,14700,14700,14700,14700,0
20240318,113200,53928310,14700,14700,14700,14700,20
20240318,113100,53634310,14700,14700,14700,14700,0
20240318,113000,53634310,14700,14700,14700,14700,0
20240318,112900,53634310,14700,14700,14700,14700,0
20240318,112800,53634310,14700,14700,14700,14700,0
20240318,112700,53634310,14700,14700,14700,14700,0
20240318,112600,53634310,14700,14700,14700,14700,0
20240318,112500,53634310,14700,14700,14700,14700,0
20240318,112400,53634310,14700,14700,14700,14700,0
20240318,112300,53634310,14700,14700,14700,14700,0
20240318,112200,53634310,14700,14700,14700,14700,87
20240318,112100,52355410,14700,14700,14700,14700,7
20240318,112000,52252510,14700,14700,14700,14700,204
20240318,111900,49253710,14700,14700,14700,14700,0
20240318,111800,49253710,14700,14700,14700,14700,0
20240318,111700,49253710,14700,14700,14700,14700,0
20240318,111600,49253710,14700,14700,14700,14700,2
20240318,111500,49224310,14700,14700,14700,14700,0
20240318,111400,49224310,14700,14700,14700,14700,0
20240318,111300,49224310,14700,14700,14700,14700,0
20240318,111200,49224310,14700,14700,14700,14700,0
20240318,111100,49224310,14700,14700,14700,14700,0
20240318,111000,49224310,14700,14700,14700,14700,0
20240318,110900,49224310,14700,14690,14700,14690,210
20240318,110800,46139340,14690,14690,14690,14690,300
20240318,110700,41732340,14690,14690,14690,14690,0
20240318,110600,41732340,14690,14690,14690,14690,1
20240318,110500,41717650,14630,14630,14630,14630,0
20240318,110400,41717650,14630,14630,14630,14630,0
20240318,110300,41717650,14630,14630,14630,14630,0
20240318,110200,41717650,14630,14630,14630,14630,0
20240318,110100,41717650,14630,14630,14630,14630,0
20240318,110000,41717650,14630,14630,14630,14630,0
20240318,105900,41717650,14630,14630,14630,14630,0
20240318,105800,41717650,14630,14630,14630,14630,0
20240318,105700,41717650,14630,14630,14630,14630,9
20240318,105600,41585980,14620,14620,14620,14620,0
20240318,105500,41585980,14620,14620,14620,14620,0
20240318,105400,41585980,14620,14620,14620,14620,0
20240318,105300,41585980,14620,14620,14620,14620,0
20240318,105200,41585980,14620,14620,14620,14620,0
20240318,105100,41585980,14620,14620,14620,14620,0
20240318,105000,41585980,14620,14620,14620,14620,0
20240318,104900,41585980,14620,14620,14620,14620,0
20240318,104800,41585980,14620,14620,14620,14620,0
20240318,104700,41585980,14620,14620,14620,14620,0
20240318,104600,41585980,14620,14620,14620,14620,0
20240318,104500,41585980,14620,14620,14620,14620,0
20240318,104400,41585980,14620,14620,14620,14620,0
20240318,104300,41585980,14620,14620,14620,14620,0
20240318,104200,41585980,14620,14620,14620,14620,0
20240318,104100,41585980,14620,14620,14620,14620,0
20240318,104000,41585980,14620,14620,14620,14620,0
20240318,103900,41585980,14620,14620,14620,14620,1
20240318,103800,41571360,14710,14710,14710,14710,0
20240318,103700,41571360,14710,14710,14710,14710,0
20240318,103600,41571360,14710,14710,14710,14710,0
20240318,103500,41571360,14710,14710,14710,14710,0
20240318,103400,41571360,14710,14710,14710,14710,0
20240318,103300,41571360,14710,14720,14720,14610,6
20240318,103200,41483160,14720,14720,14720,14720,0
20240318,103100,41483160,14720,14720,14720,14720,0
20240318,103000,41483160,14720,14720,14720,14720,0
20240318,102900,41483160,14720,14720,14720,14720,1
20240318,102800,41468440,14720,14720,14720,14720,6
20240318,102700,41380120,14700,14700,14700,14700,0
20240318,102600,41380120,14700,14700,14700,14700,0
20240318,102500,41380120,14700,14700,14700,14700,0
20240318,102400,41380120,14700,14700,14700,14700,0
20240318,102300,41380120,14700,14700,14700,14700,0
20240318,102200,41380120,14700,14700,14700,14700,0
20240318,102100,41380120,14700,14700,14700,14700,0
20240318,102000,41380120,14700,14700,14700,14700,0
20240318,101900,41380120,14700,14700,14700,14700,0
20240318,101800,41380120,14700,14700,14700,14700,0
20240318,101700,41380120,14700,14700,14700,14700,20
20240318,101600,41086120,14700,14700,14700,14700,41
20240318,101500,40483420,14700,14700,14700,14700,20
20240318,101400,40189420,14760,14760,14760,14760,0
20240318,101300,40189420,14760,14760,14760,14760,0
20240318,101200,40189420,14760,14760,14760,14760,0
20240318,101100,40189420,14760,14760,14760,14760,0
20240318,101000,40189420,14760,14630,14760,14630,224
20240318,100900,36887600,14600,14610,14610,14600,978
20240318,100800,22599520,14600,14590,14600,14590,134
20240318,100700,20643530,14590,14590,14590,14590,0
20240318,100600,20643530,14590,14590,14590,14590,0
20240318,100500,20643530,14590,14590,14590,14590,0
20240318,100400,20643530,14590,14590,14590,14590,102
20240318,100300,19155350,14590,14590,14590,14590,140
20240318,100200,17112750,14590,14590,14590,14590,2
20240318,100100,17083570,14590,14590,14590,14590,0
20240318,100000,17083570,14590,14590,14590,14590,15
20240318,095900,16864720,14600,14600,14600,14600,0
20240318,095800,16864720,14600,14600,14600,14600,0
20240318,095700,16864720,14600,14600,14600,14600,0
20240318,095600,16864720,14600,14600,14600,14600,7
20240318,095500,16762520,14530,14530,14530,14530,0
20240318,095400,16762520,14530,14530,14530,14530,0
20240318,095300,16762520,14530,14530,14530,14530,0
20240318,095200,16762520,14530,14530,14530,14530,0
20240318,095100,16762520,14530,14530,14530,14530,0
20240318,095000,16762520,14530,14530,14530,14530,0
20240318,094900,16762520,14530,14530,14530,14530,1
20240318,094800,16747990,14530,14530,14530,14530,0
20240318,094700,16747990,14530,14530,14530,14530,0
20240318,094600,16747990,14530,14530,14530,14530,0
20240318,094500,16747990,14530,14530,14530,14530,0
20240318,094400,16747990,14530,14530,14530,14530,0
20240318,094300,16747990,14530,14530,14530,14530,0
20240318,094200,16747990,14530,14530,14530,14530,0
20240318,094100,16747990,14530,14530,14530,14530,0
20240318,094000,16747990,14530,14530,14530,14530,0
20240318,093900,16747990,14530,14530,14530,14530,0
20240318,093800,16747990,14530,14530,14530,14530,1
20240318,093700,16733460,14610,14610,14610,14610,0
20240318,093600,16733460,14610,14610,14610,14610,0
20240318,093500,16733460,14610,14610,14610,14610,0
20240318,093400,16733460,14610,14610,14610,14610,15
20240318,093300,16514310,14610,14610,14610,14610,6
20240318,093200,16426650,14610,14610,14610,14610,1
20240318,093100,16412040,14610,14610,14610,14610,0
20240318,093000,16412040,14610,14610,14610,14610,0
20240318,092900,16412040,14610,14610,14610,14610,0
20240318,092800,16412040,14610,14610,14610,14610,0
20240318,092700,16412040,14610,14610,14610,14610,161
20240318,092600,14059830,14530,14530,14530,14530,0
20240318,092500,14059830,14530,14530,14530,14530,0
20240318,092400,14059830,14530,14530,14530,14530,97
20240318,092300,12650420,14530,14530,14530,14530,0
20240318,092200,12650420,14530,14530,14530,14530,0
20240318,092100,12650420,14530,14530,14530,14530,0
20240318,092000,12650420,14530,14530,14530,14530,0
20240318,091900,12650420,14530,14530,14530,14530,0
20240318,091800,12650420,14530,14530,14530,14530,0
20240318,091700,12650420,14530,14530,14530,14530,0
20240318,091600,12650420,14530,14540,14540,14530,210
20240318,091500,9599020,14600,14600,14600,14600,0
20240318,091400,9599020,14600,14600,14600,14600,0
20240318,091300,9599020,14600,14600,14600,14600,0
20240318,091200,9599020,14600,14600,14600,14600,0
20240318,091100,9599020,14600,14600,14600,14600,0
20240318,091000,9599020,14600,14600,14600,14600,3
20240318,090900,9555220,14610,14610,14610,14610,0
20240318,090800,9555220,14610,14610,14610,14610,43
20240318,090700,8926990,14610,14610,14610,14610,1
20240318,090600,8912380,14610,14600,14610,14600,16
20240318,090500,8678630,14610,14610,14610,14610,30
20240318,090400,8240330,14610,14610,14610,14610,11
20240318,090300,8079620,14610,14610,14610,14610,10
20240318,090200,7933520,14530,14530,14530,14530,0
20240318,090100,7933520,14530,14530,14530,14530,0
20240318,090000,7933520,14530,14530,14530,14530,545