KissMeData/036670/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,192000,21820650,7270,7270,7270,7270,300
20240422,191900,21820650,7270,7270,7270,7270,0
20240422,191800,21820650,7270,7270,7270,7270,0
20240422,191700,21820650,7270,7270,7270,7270,0
20240422,191600,21820650,7270,7270,7270,7270,0
20240422,191500,21820650,7270,7270,7270,7270,0
20240422,191400,21820650,7270,7270,7270,7270,0
20240422,191300,21820650,7270,7270,7270,7270,0
20240422,191200,21820650,7270,7270,7270,7270,0
20240422,191100,21820650,7270,7270,7270,7270,0
20240422,191000,21820650,7270,7270,7270,7270,0
20240422,190900,21820650,7270,7270,7270,7270,0
20240422,190800,21820650,7270,7270,7270,7270,0
20240422,190700,21820650,7270,7270,7270,7270,0
20240422,190600,21820650,7270,7270,7270,7270,0
20240422,190500,21820650,7270,7270,7270,7270,0
20240422,190400,21820650,7270,7270,7270,7270,0
20240422,190300,21820650,7270,7270,7270,7270,0
20240422,190200,21820650,7270,7270,7270,7270,0
20240422,190100,21820650,7270,7270,7270,7270,0
20240422,190000,21820650,7270,7270,7270,7270,0
20240422,185900,21820650,7270,7270,7270,7270,0
20240422,185800,21820650,7270,7270,7270,7270,0
20240422,185700,21820650,7270,7270,7270,7270,0
20240422,185600,21820650,7270,7270,7270,7270,0
20240422,185500,21820650,7270,7270,7270,7270,0
20240422,185400,21820650,7270,7270,7270,7270,0
20240422,185300,21820650,7270,7270,7270,7270,0
20240422,185200,21820650,7270,7270,7270,7270,0
20240422,185100,21820650,7270,7270,7270,7270,0
20240422,185000,21820650,7270,7270,7270,7270,300
20240422,184900,21820650,7270,7270,7270,7270,0
20240422,184800,21820650,7270,7270,7270,7270,0
20240422,184700,21820650,7270,7270,7270,7270,0
20240422,184600,21820650,7270,7270,7270,7270,0
20240422,184500,21820650,7270,7270,7270,7270,0
20240422,184400,21820650,7270,7270,7270,7270,0
20240422,184300,21820650,7270,7270,7270,7270,0
20240422,184200,21820650,7270,7270,7270,7270,0
20240422,184100,21820650,7270,7270,7270,7270,0
20240422,184000,21820650,7270,7270,7270,7270,0
20240422,183900,21820650,7270,7270,7270,7270,0
20240422,183800,21820650,7270,7270,7270,7270,0
20240422,183700,21820650,7270,7270,7270,7270,0
20240422,183600,21820650,7270,7270,7270,7270,0
20240422,183500,21820650,7270,7270,7270,7270,0
20240422,183400,21820650,7270,7270,7270,7270,0
20240422,183300,21820650,7270,7270,7270,7270,0
20240422,183200,21820650,7270,7270,7270,7270,0
20240422,183100,21820650,7270,7270,7270,7270,0
20240422,183000,21820650,7270,7270,7270,7270,0
20240422,182900,21820650,7270,7270,7270,7270,0
20240422,182800,21820650,7270,7270,7270,7270,0
20240422,182700,21820650,7270,7270,7270,7270,0
20240422,182600,21820650,7270,7270,7270,7270,0
20240422,182500,21820650,7270,7270,7270,7270,0
20240422,182400,21820650,7270,7270,7270,7270,0
20240422,182300,21820650,7270,7270,7270,7270,0
20240422,182200,21820650,7270,7270,7270,7270,0
20240422,182100,21820650,7270,7270,7270,7270,0
20240422,182000,21820650,7270,7270,7270,7270,300
20240422,181900,21820650,7270,7270,7270,7270,0
20240422,181800,21820650,7270,7270,7270,7270,0
20240422,181700,21820650,7270,7270,7270,7270,0
20240422,181600,21820650,7270,7270,7270,7270,0
20240422,181500,21820650,7270,7270,7270,7270,0
20240422,181400,21820650,7270,7270,7270,7270,0
20240422,181300,21820650,7270,7270,7270,7270,0
20240422,181200,21820650,7270,7270,7270,7270,0
20240422,181100,21820650,7270,7270,7270,7270,0
20240422,181000,21820650,7270,7270,7270,7270,0
20240422,180900,21820650,7270,7270,7270,7270,0
20240422,180800,21820650,7270,7270,7270,7270,0
20240422,180700,21820650,7270,7270,7270,7270,0
20240422,180600,21820650,7270,7270,7270,7270,0
20240422,180500,21820650,7270,7270,7270,7270,0
20240422,180400,21820650,7270,7270,7270,7270,0
20240422,180300,21820650,7270,7270,7270,7270,0
20240422,180200,21820650,7270,7270,7270,7270,0
20240422,180100,21820650,7270,7270,7270,7270,0
20240422,180000,21820650,7270,7270,7270,7270,0
20240422,175900,21820650,7270,7270,7270,7270,0
20240422,175800,21820650,7270,7270,7270,7270,0
20240422,175700,21820650,7270,7270,7270,7270,0
20240422,175600,21820650,7270,7270,7270,7270,0
20240422,175500,21820650,7270,7270,7270,7270,0
20240422,175400,21820650,7270,7270,7270,7270,0
20240422,175300,21820650,7270,7270,7270,7270,0
20240422,175200,21820650,7270,7270,7270,7270,0
20240422,175100,21820650,7270,7270,7270,7270,0
20240422,175000,21820650,7270,7270,7270,7270,300
20240422,174900,21820650,7270,7270,7270,7270,0
20240422,174800,21820650,7270,7270,7270,7270,0
20240422,174700,21820650,7270,7270,7270,7270,0
20240422,174600,21820650,7270,7270,7270,7270,0
20240422,174500,21820650,7270,7270,7270,7270,0
20240422,174400,21820650,7270,7270,7270,7270,0
20240422,174300,21820650,7270,7270,7270,7270,0
20240422,174200,21820650,7270,7270,7270,7270,0
20240422,174100,21820650,7270,7270,7270,7270,0
20240422,174000,21820650,7270,7270,7270,7270,0
20240422,173900,21820650,7270,7270,7270,7270,0
20240422,173800,21820650,7270,7270,7270,7270,0
20240422,173700,21820650,7270,7270,7270,7270,0
20240422,173600,21820650,7270,7270,7270,7270,0
20240422,173500,21820650,7270,7270,7270,7270,0
20240422,173400,21820650,7270,7270,7270,7270,0
20240422,173300,21820650,7270,7270,7270,7270,0
20240422,173200,21820650,7270,7270,7270,7270,0
20240422,173100,21820650,7270,7270,7270,7270,0
20240422,173000,21820650,7270,7270,7270,7270,0
20240422,172900,21820650,7270,7270,7270,7270,0
20240422,172800,21820650,7270,7270,7270,7270,0
20240422,172700,21820650,7270,7270,7270,7270,0
20240422,172600,21820650,7270,7270,7270,7270,0
20240422,172500,21820650,7270,7270,7270,7270,0
20240422,172400,21820650,7270,7270,7270,7270,0
20240422,172300,21820650,7270,7270,7270,7270,0
20240422,172200,21820650,7270,7270,7270,7270,0
20240422,172100,21820650,7270,7270,7270,7270,0
20240422,172000,21820650,7270,7270,7270,7270,300
20240422,171900,21820650,7270,7270,7270,7270,0
20240422,171800,21820650,7270,7270,7270,7270,0
20240422,171700,21820650,7270,7270,7270,7270,0
20240422,171600,21820650,7270,7270,7270,7270,0
20240422,171500,21820650,7270,7270,7270,7270,0
20240422,171400,21820650,7270,7270,7270,7270,0
20240422,171300,21820650,7270,7270,7270,7270,0
20240422,171200,21820650,7270,7270,7270,7270,0
20240422,171100,21820650,7270,7270,7270,7270,0
20240422,171000,21820650,7270,7270,7270,7270,0
20240422,170900,21820650,7270,7270,7270,7270,0
20240422,170800,21820650,7270,7270,7270,7270,0
20240422,170700,21820650,7270,7270,7270,7270,0
20240422,170600,21820650,7270,7270,7270,7270,0
20240422,170500,21820650,7270,7270,7270,7270,0
20240422,170400,21820650,7270,7270,7270,7270,0
20240422,170300,21820650,7270,7270,7270,7270,0
20240422,170200,21820650,7270,7270,7270,7270,0
20240422,170100,21820650,7270,7270,7270,7270,0
20240422,170000,21820650,7270,7270,7270,7270,0
20240422,165900,21820650,7270,7270,7270,7270,0
20240422,165800,21820650,7270,7270,7270,7270,0
20240422,165700,21820650,7270,7270,7270,7270,0
20240422,165600,21820650,7270,7270,7270,7270,0
20240422,165500,21820650,7270,7270,7270,7270,0
20240422,165400,21820650,7270,7270,7270,7270,0
20240422,165300,21820650,7270,7270,7270,7270,0
20240422,165200,21820650,7270,7270,7270,7270,0
20240422,165100,21820650,7270,7270,7270,7270,0
20240422,165000,21820650,7270,7270,7270,7270,300
20240422,164900,21820650,7270,7270,7270,7270,0
20240422,164800,21820650,7270,7270,7270,7270,0
20240422,164700,21820650,7270,7270,7270,7270,0
20240422,164600,21820650,7270,7270,7270,7270,0
20240422,164500,21820650,7270,7270,7270,7270,0
20240422,164400,21820650,7270,7270,7270,7270,0
20240422,164300,21820650,7270,7270,7270,7270,0
20240422,164200,21820650,7270,7270,7270,7270,0
20240422,164100,21820650,7270,7270,7270,7270,0
20240422,164000,21820650,7270,7270,7270,7270,0
20240422,163900,21820650,7270,7270,7270,7270,0
20240422,163800,21820650,7270,7270,7270,7270,0
20240422,163700,21820650,7270,7270,7270,7270,0
20240422,163600,21820650,7270,7270,7270,7270,0
20240422,163500,21820650,7270,7270,7270,7270,0
20240422,163400,21820650,7270,7270,7270,7270,0
20240422,163300,21820650,7270,7270,7270,7270,0
20240422,163200,21820650,7270,7270,7270,7270,0
20240422,163100,21820650,7270,7270,7270,7270,0
20240422,163000,21820650,7270,7270,7270,7270,0
20240422,162900,21820650,7270,7270,7270,7270,0
20240422,162800,21820650,7270,7270,7270,7270,0
20240422,162700,21820650,7270,7270,7270,7270,0
20240422,162600,21820650,7270,7270,7270,7270,0
20240422,162500,21820650,7270,7270,7270,7270,0
20240422,162400,21820650,7270,7270,7270,7270,0
20240422,162300,21820650,7270,7270,7270,7270,0
20240422,162200,21820650,7270,7270,7270,7270,0
20240422,162100,21820650,7270,7270,7270,7270,0
20240422,162000,21820650,7270,7270,7270,7270,300
20240422,161900,21820650,7270,7270,7270,7270,0
20240422,161800,21820650,7270,7270,7270,7270,0
20240422,161700,21820650,7270,7270,7270,7270,0
20240422,161600,21820650,7270,7270,7270,7270,0
20240422,161500,21820650,7270,7270,7270,7270,0
20240422,161400,21820650,7270,7270,7270,7270,0
20240422,161300,21820650,7270,7270,7270,7270,0
20240422,161200,21820650,7270,7270,7270,7270,0
20240422,161100,21820650,7270,7270,7270,7270,0
20240422,161000,21820650,7270,7270,7270,7270,0
20240422,160900,21820650,7270,7270,7270,7270,0
20240422,160800,21820650,7270,7270,7270,7270,0
20240422,160700,21820650,7270,7270,7270,7270,0
20240422,160600,21820650,7270,7270,7270,7270,0
20240422,160500,21820650,7270,7270,7270,7270,0
20240422,160400,21820650,7270,7270,7270,7270,0
20240422,160300,21820650,7270,7270,7270,7270,0
20240422,160200,21820650,7270,7270,7270,7270,0
20240422,160100,21820650,7270,7270,7270,7270,0
20240422,160000,21820650,7270,7270,7270,7270,0
20240422,155900,21820650,7270,7270,7270,7270,0
20240422,155800,21820650,7270,7270,7270,7270,0
20240422,155700,21820650,7270,7270,7270,7270,0
20240422,155600,21820650,7270,7270,7270,7270,0
20240422,155500,21820650,7270,7270,7270,7270,0
20240422,155400,21820650,7270,7270,7270,7270,0
20240422,155300,21820650,7270,7270,7270,7270,0
20240422,155200,21820650,7270,7270,7270,7270,0
20240422,155100,21820650,7270,7270,7270,7270,0
20240422,155000,21820650,7270,7270,7270,7270,300
20240422,154900,21820650,7270,7270,7270,7270,0
20240422,154800,21820650,7270,7270,7270,7270,0
20240422,154700,21820650,7270,7270,7270,7270,0
20240422,154600,21820650,7270,7270,7270,7270,0
20240422,154500,21820650,7270,7270,7270,7270,0
20240422,154400,21820650,7270,7270,7270,7270,0
20240422,154300,21820650,7270,7270,7270,7270,0
20240422,154200,21820650,7270,7270,7270,7270,0
20240422,154100,21820650,7270,7270,7270,7270,0
20240422,154000,21820650,7270,7270,7270,7270,0
20240422,153900,21820650,7270,7270,7270,7270,0
20240422,153800,21820650,7270,7270,7270,7270,0
20240422,153700,21820650,7270,7270,7270,7270,0
20240422,153600,21820650,7270,7270,7270,7270,0
20240422,153500,21820650,7270,7270,7270,7270,0
20240422,153400,21820650,7270,7270,7270,7270,0
20240422,153300,21820650,7270,7270,7270,7270,0
20240422,153200,21820650,7270,7270,7270,7270,0
20240422,153100,21820650,7270,7270,7270,7270,0
20240422,153000,21820650,7270,7270,7270,7270,300
20240422,152900,19639650,7230,7230,7230,7230,0
20240422,152800,19639650,7230,7230,7230,7230,0
20240422,152700,19639650,7230,7230,7230,7230,0
20240422,152600,19639650,7230,7230,7230,7230,0
20240422,152500,19639650,7230,7230,7230,7230,0
20240422,152400,19639650,7230,7230,7230,7230,0
20240422,152300,19639650,7230,7230,7230,7230,0
20240422,152200,19639650,7230,7230,7230,7230,0
20240422,152100,19639650,7230,7230,7230,7230,0
20240422,152000,19639650,7230,7230,7230,7230,0
20240422,151900,19639650,7230,7230,7230,7230,120
20240422,151800,18772050,7230,7230,7230,7230,2
20240422,151700,18757590,7230,7230,7230,7230,0
20240422,151600,18757590,7230,7230,7230,7230,0
20240422,151500,18757590,7230,7230,7230,7230,0
20240422,151400,18757590,7230,7230,7230,7230,0
20240422,151300,18757590,7230,7230,7230,7230,0
20240422,151200,18757590,7230,7230,7230,7230,0
20240422,151100,18757590,7230,7230,7230,7230,10
20240422,151000,18685290,7230,7230,7230,7230,0
20240422,150900,18685290,7230,7230,7230,7230,0
20240422,150800,18685290,7230,7230,7230,7230,0
20240422,150700,18685290,7230,7230,7230,7230,0
20240422,150600,18685290,7230,7230,7230,7230,0
20240422,150500,18685290,7230,7230,7230,7230,0
20240422,150400,18685290,7230,7230,7230,7230,3
20240422,150300,18663600,7230,7230,7230,7230,0
20240422,150200,18663600,7230,7230,7230,7230,0
20240422,150100,18663600,7230,7230,7230,7230,0
20240422,150000,18663600,7230,7230,7230,7230,0
20240422,145900,18663600,7230,7230,7230,7230,0
20240422,145800,18663600,7230,7230,7230,7230,5
20240422,145700,18627450,7220,7220,7220,7220,0
20240422,145600,18627450,7220,7220,7220,7220,81
20240422,145500,18042630,7200,7200,7200,7200,0
20240422,145400,18042630,7200,7200,7200,7200,0
20240422,145300,18042630,7200,7200,7200,7200,0
20240422,145200,18042630,7200,7200,7200,7200,0
20240422,145100,18042630,7200,7200,7200,7200,0
20240422,145000,18042630,7200,7200,7200,7200,0
20240422,144900,18042630,7200,7200,7200,7200,7
20240422,144800,17992230,7220,7220,7220,7220,0
20240422,144700,17992230,7220,7220,7220,7220,0
20240422,144600,17992230,7220,7220,7220,7220,0
20240422,144500,17992230,7220,7220,7220,7220,0
20240422,144400,17992230,7220,7220,7220,7220,0
20240422,144300,17992230,7220,7220,7220,7220,0
20240422,144200,17992230,7220,7220,7220,7220,0
20240422,144100,17992230,7220,7220,7220,7220,0
20240422,144000,17992230,7220,7220,7220,7220,0
20240422,143900,17992230,7220,7220,7220,7220,0
20240422,143800,17992230,7220,7220,7220,7220,0
20240422,143700,17992230,7220,7220,7220,7220,0
20240422,143600,17992230,7220,7220,7220,7220,0
20240422,143500,17992230,7220,7220,7220,7220,0
20240422,143400,17992230,7220,7220,7220,7220,0
20240422,143300,17992230,7220,7220,7220,7220,0
20240422,143200,17992230,7220,7220,7220,7220,20
20240422,143100,17847830,7210,7200,7210,7200,117
20240422,143000,17004930,7210,7210,7210,7210,0
20240422,142900,17004930,7210,7210,7210,7210,0
20240422,142800,17004930,7210,7210,7210,7210,5
20240422,142700,16968880,7200,7200,7200,7200,134
20240422,142600,16004080,7210,7210,7210,7210,0
20240422,142500,16004080,7210,7210,7210,7210,0
20240422,142400,16004080,7210,7210,7210,7210,0
20240422,142300,16004080,7210,7210,7210,7210,0
20240422,142200,16004080,7210,7210,7210,7210,0
20240422,142100,16004080,7210,7210,7210,7210,0
20240422,142000,16004080,7210,7210,7210,7210,0
20240422,141900,16004080,7210,7210,7210,7210,0
20240422,141800,16004080,7210,7210,7210,7210,7
20240422,141700,15953610,7200,7200,7200,7200,0
20240422,141600,15953610,7200,7200,7200,7200,0
20240422,141500,15953610,7200,7200,7200,7200,0
20240422,141400,15953610,7200,7200,7200,7200,0
20240422,141300,15953610,7200,7200,7200,7200,0
20240422,141200,15953610,7200,7200,7200,7200,0
20240422,141100,15953610,7200,7200,7200,7200,0
20240422,141000,15953610,7200,7200,7200,7200,20
20240422,140900,15809610,7210,7210,7210,7210,0
20240422,140800,15809610,7210,7210,7210,7210,0
20240422,140700,15809610,7210,7210,7210,7210,0
20240422,140600,15809610,7210,7210,7210,7210,0
20240422,140500,15809610,7210,7210,7210,7210,0
20240422,140400,15809610,7210,7210,7210,7210,0
20240422,140300,15809610,7210,7210,7210,7210,1
20240422,140200,15802400,7200,7200,7200,7200,0
20240422,140100,15802400,7200,7200,7200,7200,0
20240422,140000,15802400,7200,7200,7200,7200,0
20240422,135900,15802400,7200,7200,7200,7200,0
20240422,135800,15802400,7200,7200,7200,7200,0
20240422,135700,15802400,7200,7200,7200,7200,0
20240422,135600,15802400,7200,7200,7200,7200,70
20240422,135500,15298400,7210,7210,7210,7210,0
20240422,135400,15298400,7210,7210,7210,7210,0
20240422,135300,15298400,7210,7210,7210,7210,0
20240422,135200,15298400,7210,7210,7210,7210,0
20240422,135100,15298400,7210,7210,7210,7210,0
20240422,135000,15298400,7210,7210,7210,7210,0
20240422,134900,15298400,7210,7210,7210,7210,30
20240422,134800,15082100,7230,7230,7230,7230,0
20240422,134700,15082100,7230,7230,7230,7230,0
20240422,134600,15082100,7230,7230,7230,7230,0
20240422,134500,15082100,7230,7230,7230,7230,0
20240422,134400,15082100,7230,7230,7230,7230,0
20240422,134300,15082100,7230,7230,7230,7230,0
20240422,134200,15082100,7230,7230,7230,7230,0
20240422,134100,15082100,7230,7230,7230,7230,0
20240422,134000,15082100,7230,7230,7230,7230,0
20240422,133900,15082100,7230,7230,7230,7230,0
20240422,133800,15082100,7230,7230,7230,7230,0
20240422,133700,15082100,7230,7230,7230,7230,0
20240422,133600,15082100,7230,7230,7230,7230,0
20240422,133500,15082100,7230,7230,7230,7230,0
20240422,133400,15082100,7230,7230,7230,7230,4
20240422,133300,15053180,7200,7200,7200,7200,0
20240422,133200,15053180,7200,7200,7200,7200,0
20240422,133100,15053180,7200,7200,7200,7200,0
20240422,133000,15053180,7200,7200,7200,7200,0
20240422,132900,15053180,7200,7200,7200,7200,0
20240422,132800,15053180,7200,7200,7200,7200,0
20240422,132700,15053180,7200,7200,7200,7200,0
20240422,132600,15053180,7200,7200,7200,7200,0
20240422,132500,15053180,7200,7200,7200,7200,0
20240422,132400,15053180,7200,7200,7200,7200,0
20240422,132300,15053180,7200,7200,7200,7200,0
20240422,132200,15053180,7200,7200,7200,7200,0
20240422,132100,15053180,7200,7200,7200,7200,0
20240422,132000,15053180,7200,7200,7200,7200,0
20240422,131900,15053180,7200,7200,7200,7200,0
20240422,131800,15053180,7200,7200,7200,7200,0
20240422,131700,15053180,7200,7200,7200,7200,0
20240422,131600,15053180,7200,7200,7200,7200,339
20240422,131500,12612380,7200,7200,7200,7200,0
20240422,131400,12612380,7200,7210,7210,7200,361
20240422,131300,10010590,7220,7220,7220,7220,0
20240422,131200,10010590,7220,7220,7220,7220,0
20240422,131100,10010590,7220,7220,7220,7220,0
20240422,131000,10010590,7220,7220,7220,7220,10
20240422,130900,9938390,7220,7220,7220,7220,0
20240422,130800,9938390,7220,7220,7220,7220,0
20240422,130700,9938390,7220,7220,7220,7220,0
20240422,130600,9938390,7220,7220,7220,7220,20
20240422,130500,9793990,7220,7220,7220,7220,0
20240422,130400,9793990,7220,7220,7220,7220,0
20240422,130300,9793990,7220,7220,7220,7220,0
20240422,130200,9793990,7220,7220,7220,7220,0
20240422,130100,9793990,7220,7220,7220,7220,0
20240422,130000,9793990,7220,7220,7220,7220,0
20240422,125900,9793990,7220,7220,7220,7220,0
20240422,125800,9793990,7220,7220,7220,7220,0
20240422,125700,9793990,7220,7220,7220,7220,0
20240422,125600,9793990,7220,7220,7220,7220,0
20240422,125500,9793990,7220,7220,7220,7220,0
20240422,125400,9793990,7220,7220,7220,7220,0
20240422,125300,9793990,7220,7220,7220,7220,0
20240422,125200,9793990,7220,7220,7220,7220,0
20240422,125100,9793990,7220,7220,7220,7220,0
20240422,125000,9793990,7220,7220,7220,7220,10
20240422,124900,9721790,7220,7220,7220,7220,0
20240422,124800,9721790,7220,7220,7220,7220,0
20240422,124700,9721790,7220,7220,7220,7220,0
20240422,124600,9721790,7220,7220,7220,7220,0
20240422,124500,9721790,7220,7220,7220,7220,0
20240422,124400,9721790,7220,7220,7220,7220,0
20240422,124300,9721790,7220,7220,7220,7220,0
20240422,124200,9721790,7220,7220,7220,7220,0
20240422,124100,9721790,7220,7220,7220,7220,0
20240422,124000,9721790,7220,7220,7220,7220,0
20240422,123900,9721790,7220,7220,7220,7220,0
20240422,123800,9721790,7220,7220,7220,7220,0
20240422,123700,9721790,7220,7220,7220,7220,0
20240422,123600,9721790,7220,7220,7220,7220,0
20240422,123500,9721790,7220,7220,7220,7220,0
20240422,123400,9721790,7220,7220,7220,7220,0
20240422,123300,9721790,7220,7220,7220,7220,20
20240422,123200,9577390,7230,7230,7230,7230,0
20240422,123100,9577390,7230,7230,7230,7230,0
20240422,123000,9577390,7230,7220,7230,7220,2
20240422,122900,9562940,7220,7220,7220,7220,0
20240422,122800,9562940,7220,7220,7220,7220,0
20240422,122700,9562940,7220,7220,7220,7220,0
20240422,122600,9562940,7220,7220,7220,7220,0
20240422,122500,9562940,7220,7220,7220,7220,0
20240422,122400,9562940,7220,7220,7220,7220,0
20240422,122300,9562940,7220,7220,7220,7220,11
20240422,122200,9483520,7220,7220,7220,7210,19
20240422,122100,9346390,7230,7230,7230,7230,0
20240422,122000,9346390,7230,7230,7230,7230,28
20240422,121900,9143950,7230,7230,7230,7230,0
20240422,121800,9143950,7230,7230,7230,7230,0
20240422,121700,9143950,7230,7230,7230,7230,0
20240422,121600,9143950,7230,7230,7230,7230,0
20240422,121500,9143950,7230,7230,7230,7230,0
20240422,121400,9143950,7230,7230,7230,7230,0
20240422,121300,9143950,7230,7230,7230,7230,0
20240422,121200,9143950,7230,7230,7230,7230,0
20240422,121100,9143950,7230,7230,7230,7230,0
20240422,121000,9143950,7230,7230,7230,7230,0
20240422,120900,9143950,7230,7230,7230,7230,0
20240422,120800,9143950,7230,7230,7230,7230,0
20240422,120700,9143950,7230,7230,7230,7230,2
20240422,120600,9129490,7230,7230,7230,7230,0
20240422,120500,9129490,7230,7230,7230,7230,0
20240422,120400,9129490,7230,7230,7230,7230,0
20240422,120300,9129490,7230,7230,7230,7230,0
20240422,120200,9129490,7230,7230,7230,7230,0
20240422,120100,9129490,7230,7230,7230,7230,0
20240422,120000,9129490,7230,7230,7230,7230,0
20240422,115900,9129490,7230,7230,7230,7230,0
20240422,115800,9129490,7230,7230,7230,7230,0
20240422,115700,9129490,7230,7230,7230,7230,6
20240422,115600,9086110,7230,7230,7230,7230,0
20240422,115500,9086110,7230,7230,7230,7230,0
20240422,115400,9086110,7230,7230,7230,7230,0
20240422,115300,9086110,7230,7230,7230,7230,0
20240422,115200,9086110,7230,7230,7230,7230,0
20240422,115100,9086110,7230,7230,7230,7230,7
20240422,115000,9035500,7210,7210,7210,7210,0
20240422,114900,9035500,7210,7220,7220,7210,25
20240422,114800,8855230,7220,7220,7220,7220,0
20240422,114700,8855230,7220,7220,7220,7220,0
20240422,114600,8855230,7220,7220,7220,7220,0
20240422,114500,8855230,7220,7220,7220,7220,0
20240422,114400,8855230,7220,7220,7220,7220,0
20240422,114300,8855230,7220,7220,7220,7220,0
20240422,114200,8855230,7220,7220,7220,7220,0
20240422,114100,8855230,7220,7220,7220,7220,51
20240422,114000,8487010,7230,7230,7230,7230,0
20240422,113900,8487010,7230,7230,7230,7230,0
20240422,113800,8487010,7230,7230,7230,7230,0
20240422,113700,8487010,7230,7230,7230,7230,0
20240422,113600,8487010,7230,7230,7230,7230,0
20240422,113500,8487010,7230,7230,7230,7230,0
20240422,113400,8487010,7230,7230,7230,7230,0
20240422,113300,8487010,7230,7230,7230,7230,0
20240422,113200,8487010,7230,7230,7230,7230,1
20240422,113100,8479780,7220,7220,7220,7220,0
20240422,113000,8479780,7220,7220,7220,7220,18
20240422,112900,8349820,7230,7230,7230,7230,0
20240422,112800,8349820,7230,7230,7230,7230,2
20240422,112700,8335360,7230,7230,7230,7230,0
20240422,112600,8335360,7230,7230,7230,7230,0
20240422,112500,8335360,7230,7230,7230,7230,0
20240422,112400,8335360,7230,7230,7230,7230,0
20240422,112300,8335360,7230,7230,7230,7230,0
20240422,112200,8335360,7230,7230,7230,7230,0
20240422,112100,8335360,7230,7230,7230,7230,0
20240422,112000,8335360,7230,7230,7230,7230,0
20240422,111900,8335360,7230,7230,7230,7230,0
20240422,111800,8335360,7230,7230,7230,7230,0
20240422,111700,8335360,7230,7230,7230,7230,60
20240422,111600,7901560,7230,7230,7230,7230,0
20240422,111500,7901560,7230,7230,7230,7230,0
20240422,111400,7901560,7230,7230,7230,7230,0
20240422,111300,7901560,7230,7230,7230,7230,0
20240422,111200,7901560,7230,7230,7230,7230,0
20240422,111100,7901560,7230,7230,7230,7230,0
20240422,111000,7901560,7230,7230,7230,7230,0
20240422,110900,7901560,7230,7230,7230,7230,0
20240422,110800,7901560,7230,7230,7230,7230,0
20240422,110700,7901560,7230,7230,7230,7230,0
20240422,110600,7901560,7230,7230,7230,7230,0
20240422,110500,7901560,7230,7230,7230,7230,30
20240422,110400,7684660,7240,7240,7240,7240,0
20240422,110300,7684660,7240,7240,7240,7240,0
20240422,110200,7684660,7240,7240,7240,7240,1
20240422,110100,7677420,7240,7240,7240,7240,0
20240422,110000,7677420,7240,7240,7240,7240,0
20240422,105900,7677420,7240,7240,7240,7240,0
20240422,105800,7677420,7240,7240,7240,7240,6
20240422,105700,7633980,7240,7240,7240,7240,0
20240422,105600,7633980,7240,7240,7240,7240,0
20240422,105500,7633980,7240,7240,7240,7240,1
20240422,105400,7626740,7240,7240,7240,7240,0
20240422,105300,7626740,7240,7230,7240,7230,51
20240422,105200,7257960,7230,7230,7230,7230,0
20240422,105100,7257960,7230,7230,7230,7230,0
20240422,105000,7257960,7230,7230,7230,7230,0
20240422,104900,7257960,7230,7230,7230,7230,0
20240422,104800,7257960,7230,7230,7230,7230,0
20240422,104700,7257960,7230,7230,7230,7230,1
20240422,104600,7250730,7230,7230,7230,7230,0
20240422,104500,7250730,7230,7230,7230,7230,0
20240422,104400,7250730,7230,7230,7230,7230,0
20240422,104300,7250730,7230,7230,7230,7230,0
20240422,104200,7250730,7230,7230,7230,7230,0
20240422,104100,7250730,7230,7230,7230,7230,40
20240422,104000,6961530,7230,7230,7230,7230,0
20240422,103900,6961530,7230,7230,7230,7230,1
20240422,103800,6954300,7230,7220,7230,7220,203
20240422,103700,5488580,7220,7220,7220,7220,0
20240422,103600,5488580,7220,7220,7220,7220,0
20240422,103500,5488580,7220,7220,7220,7220,2
20240422,103400,5474140,7220,7220,7220,7220,4
20240422,103300,5445260,7220,7220,7220,7220,0
20240422,103200,5445260,7220,7220,7220,7220,0
20240422,103100,5445260,7220,7220,7220,7220,10
20240422,103000,5373060,7220,7220,7220,7220,0
20240422,102900,5373060,7220,7220,7220,7220,0
20240422,102800,5373060,7220,7220,7220,7220,0
20240422,102700,5373060,7220,7220,7220,7220,0
20240422,102600,5373060,7220,7220,7220,7220,0
20240422,102500,5373060,7220,7220,7220,7220,0
20240422,102400,5373060,7220,7220,7220,7220,0
20240422,102300,5373060,7220,7220,7220,7220,0
20240422,102200,5373060,7220,7220,7220,7220,0
20240422,102100,5373060,7220,7220,7220,7220,0
20240422,102000,5373060,7220,7220,7220,7220,0
20240422,101900,5373060,7220,7220,7220,7220,0
20240422,101800,5373060,7220,7220,7220,7220,0
20240422,101700,5373060,7220,7220,7220,7220,14
20240422,101600,5271980,7210,7210,7210,7210,0
20240422,101500,5271980,7210,7210,7210,7210,0
20240422,101400,5271980,7210,7210,7210,7210,0
20240422,101300,5271980,7210,7210,7210,7210,0
20240422,101200,5271980,7210,7210,7210,7210,0
20240422,101100,5271980,7210,7210,7210,7210,0
20240422,101000,5271980,7210,7210,7210,7210,0
20240422,100900,5271980,7210,7220,7220,7210,20
20240422,100800,5127730,7220,7220,7220,7220,0
20240422,100700,5127730,7220,7220,7220,7220,9
20240422,100600,5062750,7210,7210,7210,7210,1
20240422,100500,5055540,7210,7210,7210,7210,0
20240422,100400,5055540,7210,7210,7210,7210,154
20240422,100300,3945200,7220,7220,7220,7220,21
20240422,100200,3793580,7220,7210,7220,7210,11
20240422,100100,3714190,7210,7210,7210,7210,11
20240422,100000,3634880,7210,7210,7210,7210,0
20240422,095900,3634880,7210,7210,7210,7210,0
20240422,095800,3634880,7210,7210,7210,7210,0
20240422,095700,3634880,7210,7210,7210,7210,0
20240422,095600,3634880,7210,7210,7210,7210,0
20240422,095500,3634880,7210,7210,7210,7210,0
20240422,095400,3634880,7210,7210,7210,7210,0
20240422,095300,3634880,7210,7210,7210,7210,0
20240422,095200,3634880,7210,7210,7210,7210,0
20240422,095100,3634880,7210,7210,7210,7210,7
20240422,095000,3584410,7210,7210,7210,7210,0
20240422,094900,3584410,7210,7210,7210,7210,11
20240422,094800,3505100,7210,7210,7210,7210,0
20240422,094700,3505100,7210,7220,7220,7210,46
20240422,094600,3173190,7220,7220,7220,7220,0
20240422,094500,3173190,7220,7220,7220,7220,0
20240422,094400,3173190,7220,7220,7220,7220,0
20240422,094300,3173190,7220,7220,7220,7220,0
20240422,094200,3173190,7220,7220,7220,7220,54
20240422,094100,2783310,7220,7220,7220,7220,0
20240422,094000,2783310,7220,7220,7220,7220,0
20240422,093900,2783310,7220,7220,7220,7220,0
20240422,093800,2783310,7220,7220,7220,7220,0
20240422,093700,2783310,7220,7220,7220,7220,0
20240422,093600,2783310,7220,7220,7220,7220,0
20240422,093500,2783310,7220,7220,7220,7220,0
20240422,093400,2783310,7220,7220,7220,7220,0
20240422,093300,2783310,7220,7220,7220,7220,6
20240422,093200,2739990,7220,7220,7220,7220,0
20240422,093100,2739990,7220,7220,7220,7220,0
20240422,093000,2739990,7220,7220,7220,7220,0
20240422,092900,2739990,7220,7220,7220,7220,0
20240422,092800,2739990,7220,7220,7220,7220,4
20240422,092700,2711110,7220,7220,7220,7220,0
20240422,092600,2711110,7220,7220,7220,7220,0
20240422,092500,2711110,7220,7220,7220,7220,0
20240422,092400,2711110,7220,7220,7220,7220,3
20240422,092300,2689450,7220,7220,7220,7220,10
20240422,092200,2617250,7220,7180,7220,7180,200
20240422,092100,1177050,7180,7180,7180,7180,1
20240422,092000,1169870,7180,7180,7180,7180,0
20240422,091900,1169870,7180,7180,7180,7180,0
20240422,091800,1169870,7180,7180,7180,7180,0
20240422,091700,1169870,7180,7180,7180,7180,0
20240422,091600,1169870,7180,7180,7180,7180,0
20240422,091500,1169870,7180,7180,7180,7180,0
20240422,091400,1169870,7180,7180,7180,7180,2
20240422,091300,1155510,7180,7180,7180,7180,0
20240422,091200,1155510,7180,7180,7180,7180,0
20240422,091100,1155510,7180,7180,7180,7180,20
20240422,091000,1011910,7190,7190,7190,7190,5
20240422,090900,975960,7180,7180,7180,7180,0
20240422,090800,975960,7180,7180,7180,7180,69
20240422,090700,480540,7180,7180,7180,7180,0
20240422,090600,480540,7180,7180,7180,7180,0
20240422,090500,480540,7180,7180,7180,7180,14
20240422,090400,380020,7170,7170,7170,7170,0
20240422,090300,380020,7170,7170,7170,7170,2
20240422,090200,365680,7170,7170,7170,7170,0
20240422,090100,365680,7170,7170,7170,7170,0
20240422,090000,365680,7170,7180,7180,7170,51