KissMeData/018120/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,185800,25048040,14870,14870,14870,14870,1
20240409,185700,25048040,14870,14870,14870,14870,0
20240409,185600,25048040,14870,14870,14870,14870,0
20240409,185500,25048040,14870,14870,14870,14870,0
20240409,185400,25048040,14870,14870,14870,14870,0
20240409,185300,25048040,14870,14870,14870,14870,0
20240409,185200,25048040,14870,14870,14870,14870,0
20240409,185100,25048040,14870,14870,14870,14870,0
20240409,185000,25048040,14870,14870,14870,14870,0
20240409,184900,25048040,14870,14870,14870,14870,0
20240409,184800,25048040,14870,14870,14870,14870,0
20240409,184700,25048040,14870,14870,14870,14870,0
20240409,184600,25048040,14870,14870,14870,14870,0
20240409,184500,25048040,14870,14870,14870,14870,0
20240409,184400,25048040,14870,14870,14870,14870,0
20240409,184300,25048040,14870,14870,14870,14870,0
20240409,184200,25048040,14870,14870,14870,14870,0
20240409,184100,25048040,14870,14870,14870,14870,0
20240409,184000,25048040,14870,14870,14870,14870,0
20240409,183900,25048040,14870,14870,14870,14870,0
20240409,183800,25048040,14870,14870,14870,14870,0
20240409,183700,25048040,14870,14870,14870,14870,0
20240409,183600,25048040,14870,14870,14870,14870,0
20240409,183500,25048040,14870,14870,14870,14870,0
20240409,183400,25048040,14870,14870,14870,14870,0
20240409,183300,25048040,14870,14870,14870,14870,0
20240409,183200,25048040,14870,14870,14870,14870,0
20240409,183100,25048040,14870,14870,14870,14870,0
20240409,183000,25048040,14870,14870,14870,14870,0
20240409,182900,25048040,14870,14870,14870,14870,0
20240409,182800,25048040,14870,14870,14870,14870,1
20240409,182700,25048040,14870,14870,14870,14870,0
20240409,182600,25048040,14870,14870,14870,14870,0
20240409,182500,25048040,14870,14870,14870,14870,0
20240409,182400,25048040,14870,14870,14870,14870,0
20240409,182300,25048040,14870,14870,14870,14870,0
20240409,182200,25048040,14870,14870,14870,14870,0
20240409,182100,25048040,14870,14870,14870,14870,0
20240409,182000,25048040,14870,14870,14870,14870,0
20240409,181900,25048040,14870,14870,14870,14870,0
20240409,181800,25048040,14870,14870,14870,14870,0
20240409,181700,25048040,14870,14870,14870,14870,0
20240409,181600,25048040,14870,14870,14870,14870,0
20240409,181500,25048040,14870,14870,14870,14870,0
20240409,181400,25048040,14870,14870,14870,14870,0
20240409,181300,25048040,14870,14870,14870,14870,0
20240409,181200,25048040,14870,14870,14870,14870,0
20240409,181100,25048040,14870,14870,14870,14870,0
20240409,181000,25048040,14870,14870,14870,14870,0
20240409,180900,25048040,14870,14870,14870,14870,0
20240409,180800,25048040,14870,14870,14870,14870,0
20240409,180700,25048040,14870,14870,14870,14870,0
20240409,180600,25048040,14870,14870,14870,14870,0
20240409,180500,25048040,14870,14870,14870,14870,0
20240409,180400,25048040,14870,14870,14870,14870,0
20240409,180300,25048040,14870,14870,14870,14870,0
20240409,180200,25048040,14870,14870,14870,14870,0
20240409,180100,25048040,14870,14870,14870,14870,0
20240409,180000,25048040,14870,14870,14870,14870,0
20240409,175900,25048040,14870,14870,14870,14870,0
20240409,175800,25048040,14870,14870,14870,14870,1
20240409,175700,25048040,14870,14870,14870,14870,0
20240409,175600,25048040,14870,14870,14870,14870,0
20240409,175500,25048040,14870,14870,14870,14870,0
20240409,175400,25048040,14870,14870,14870,14870,0
20240409,175300,25048040,14870,14870,14870,14870,0
20240409,175200,25048040,14870,14870,14870,14870,0
20240409,175100,25048040,14870,14870,14870,14870,0
20240409,175000,25048040,14870,14870,14870,14870,0
20240409,174900,25048040,14870,14870,14870,14870,0
20240409,174800,25048040,14870,14870,14870,14870,0
20240409,174700,25048040,14870,14870,14870,14870,0
20240409,174600,25048040,14870,14870,14870,14870,0
20240409,174500,25048040,14870,14870,14870,14870,0
20240409,174400,25048040,14870,14870,14870,14870,0
20240409,174300,25048040,14870,14870,14870,14870,0
20240409,174200,25048040,14870,14870,14870,14870,0
20240409,174100,25048040,14870,14870,14870,14870,0
20240409,174000,25048040,14870,14870,14870,14870,0
20240409,173900,25048040,14870,14870,14870,14870,0
20240409,173800,25048040,14870,14870,14870,14870,0
20240409,173700,25048040,14870,14870,14870,14870,0
20240409,173600,25048040,14870,14870,14870,14870,0
20240409,173500,25048040,14870,14870,14870,14870,0
20240409,173400,25048040,14870,14870,14870,14870,0
20240409,173300,25048040,14870,14870,14870,14870,0
20240409,173200,25048040,14870,14870,14870,14870,0
20240409,173100,25048040,14870,14870,14870,14870,0
20240409,173000,25048040,14870,14870,14870,14870,0
20240409,172900,25048040,14870,14870,14870,14870,0
20240409,172800,25048040,14870,14870,14870,14870,1
20240409,172700,25048040,14870,14870,14870,14870,0
20240409,172600,25048040,14870,14870,14870,14870,0
20240409,172500,25048040,14870,14870,14870,14870,0
20240409,172400,25048040,14870,14870,14870,14870,0
20240409,172300,25048040,14870,14870,14870,14870,0
20240409,172200,25048040,14870,14870,14870,14870,0
20240409,172100,25048040,14870,14870,14870,14870,0
20240409,172000,25048040,14870,14870,14870,14870,0
20240409,171900,25048040,14870,14870,14870,14870,0
20240409,171800,25048040,14870,14870,14870,14870,0
20240409,171700,25048040,14870,14870,14870,14870,0
20240409,171600,25048040,14870,14870,14870,14870,0
20240409,171500,25048040,14870,14870,14870,14870,0
20240409,171400,25048040,14870,14870,14870,14870,0
20240409,171300,25048040,14870,14870,14870,14870,0
20240409,171200,25048040,14870,14870,14870,14870,0
20240409,171100,25048040,14870,14870,14870,14870,0
20240409,171000,25048040,14870,14870,14870,14870,0
20240409,170900,25048040,14870,14870,14870,14870,0
20240409,170800,25048040,14870,14870,14870,14870,0
20240409,170700,25048040,14870,14870,14870,14870,0
20240409,170600,25048040,14870,14870,14870,14870,0
20240409,170500,25048040,14870,14870,14870,14870,0
20240409,170400,25048040,14870,14870,14870,14870,0
20240409,170300,25048040,14870,14870,14870,14870,0
20240409,170200,25048040,14870,14870,14870,14870,0
20240409,170100,25048040,14870,14870,14870,14870,0
20240409,170000,25048040,14870,14870,14870,14870,0
20240409,165900,25048040,14870,14870,14870,14870,0
20240409,165800,25048040,14870,14870,14870,14870,1
20240409,165700,25048040,14870,14870,14870,14870,0
20240409,165600,25048040,14870,14870,14870,14870,0
20240409,165500,25048040,14870,14870,14870,14870,0
20240409,165400,25048040,14870,14870,14870,14870,0
20240409,165300,25048040,14870,14870,14870,14870,0
20240409,165200,25048040,14870,14870,14870,14870,0
20240409,165100,25048040,14870,14870,14870,14870,0
20240409,165000,25048040,14870,14870,14870,14870,0
20240409,164900,25048040,14870,14870,14870,14870,0
20240409,164800,25048040,14870,14870,14870,14870,0
20240409,164700,25048040,14870,14870,14870,14870,0
20240409,164600,25048040,14870,14870,14870,14870,0
20240409,164500,25048040,14870,14870,14870,14870,0
20240409,164400,25048040,14870,14870,14870,14870,0
20240409,164300,25048040,14870,14870,14870,14870,0
20240409,164200,25048040,14870,14870,14870,14870,0
20240409,164100,25048040,14870,14870,14870,14870,0
20240409,164000,25048040,14870,14870,14870,14870,0
20240409,163900,25048040,14870,14870,14870,14870,0
20240409,163800,25048040,14870,14870,14870,14870,0
20240409,163700,25048040,14870,14870,14870,14870,0
20240409,163600,25048040,14870,14870,14870,14870,0
20240409,163500,25048040,14870,14870,14870,14870,0
20240409,163400,25048040,14870,14870,14870,14870,0
20240409,163300,25048040,14870,14870,14870,14870,0
20240409,163200,25048040,14870,14870,14870,14870,0
20240409,163100,25048040,14870,14870,14870,14870,0
20240409,163000,25048040,14870,14870,14870,14870,0
20240409,162900,25048040,14870,14870,14870,14870,0
20240409,162800,25048040,14870,14870,14870,14870,1
20240409,162700,25048040,14870,14870,14870,14870,0
20240409,162600,25048040,14870,14870,14870,14870,0
20240409,162500,25048040,14870,14870,14870,14870,0
20240409,162400,25048040,14870,14870,14870,14870,0
20240409,162300,25048040,14870,14870,14870,14870,0
20240409,162200,25048040,14870,14870,14870,14870,0
20240409,162100,25048040,14870,14870,14870,14870,0
20240409,162000,25048040,14870,14870,14870,14870,0
20240409,161900,25048040,14870,14870,14870,14870,0
20240409,161800,25048040,14870,14870,14870,14870,0
20240409,161700,25048040,14870,14870,14870,14870,0
20240409,161600,25048040,14870,14870,14870,14870,0
20240409,161500,25048040,14870,14870,14870,14870,0
20240409,161400,25048040,14870,14870,14870,14870,0
20240409,161300,25048040,14870,14870,14870,14870,0
20240409,161200,25048040,14870,14870,14870,14870,0
20240409,161100,25048040,14870,14870,14870,14870,0
20240409,161000,25048040,14870,14870,14870,14870,0
20240409,160900,25048040,14870,14870,14870,14870,0
20240409,160800,25048040,14870,14870,14870,14870,0
20240409,160700,25048040,14870,14870,14870,14870,0
20240409,160600,25048040,14870,14870,14870,14870,0
20240409,160500,25048040,14870,14870,14870,14870,0
20240409,160400,25048040,14870,14870,14870,14870,0
20240409,160300,25048040,14870,14870,14870,14870,0
20240409,160200,25048040,14870,14870,14870,14870,0
20240409,160100,25048040,14870,14870,14870,14870,0
20240409,160000,25048040,14870,14870,14870,14870,0
20240409,155900,25048040,14870,14870,14870,14870,0
20240409,155800,25048040,14870,14870,14870,14870,1
20240409,155700,25048040,14870,14870,14870,14870,0
20240409,155600,25048040,14870,14870,14870,14870,0
20240409,155500,25048040,14870,14870,14870,14870,0
20240409,155400,25048040,14870,14870,14870,14870,0
20240409,155300,25048040,14870,14870,14870,14870,0
20240409,155200,25048040,14870,14870,14870,14870,0
20240409,155100,25048040,14870,14870,14870,14870,0
20240409,155000,25048040,14870,14870,14870,14870,0
20240409,154900,25048040,14870,14870,14870,14870,0
20240409,154800,25048040,14870,14870,14870,14870,0
20240409,154700,25048040,14870,14870,14870,14870,0
20240409,154600,25048040,14870,14870,14870,14870,0
20240409,154500,25048040,14870,14870,14870,14870,0
20240409,154400,25048040,14870,14870,14870,14870,0
20240409,154300,25048040,14870,14870,14870,14870,0
20240409,154200,25048040,14870,14870,14870,14870,0
20240409,154100,25048040,14870,14870,14870,14870,0
20240409,154000,25048040,14870,14870,14870,14870,0
20240409,153900,25048040,14870,14870,14870,14870,0
20240409,153800,25048040,14870,14870,14870,14870,0
20240409,153700,25048040,14870,14870,14870,14870,0
20240409,153600,25048040,14870,14870,14870,14870,0
20240409,153500,25048040,14870,14870,14870,14870,0
20240409,153400,25048040,14870,14870,14870,14870,0
20240409,153300,25048040,14870,14870,14870,14870,0
20240409,153200,25048040,14870,14870,14870,14870,0
20240409,153100,25048040,14870,14870,14870,14870,0
20240409,153000,25048040,14870,14870,14870,14870,1
20240409,152900,25033170,14850,14850,14850,14850,0
20240409,152800,25033170,14850,14850,14850,14850,0
20240409,152700,25033170,14850,14850,14850,14850,0
20240409,152600,25033170,14850,14850,14850,14850,0
20240409,152500,25033170,14850,14850,14850,14850,0
20240409,152400,25033170,14850,14850,14850,14850,0
20240409,152300,25033170,14850,14850,14850,14850,0
20240409,152200,25033170,14850,14850,14850,14850,0
20240409,152100,25033170,14850,14850,14850,14850,0
20240409,152000,25033170,14850,14850,14850,14850,0
20240409,151900,25033170,14850,14850,14850,14850,0
20240409,151800,25033170,14850,14850,14850,14850,0
20240409,151700,25033170,14850,14850,14850,14850,0
20240409,151600,25033170,14850,14860,14860,14850,40
20240409,151500,24438840,14850,14850,14850,14850,0
20240409,151400,24438840,14850,14850,14850,14850,0
20240409,151300,24438840,14850,14850,14850,14850,0
20240409,151200,24438840,14850,14850,14850,14850,0
20240409,151100,24438840,14850,14850,14850,14850,0
20240409,151000,24438840,14850,14860,14860,14850,2
20240409,150900,24409130,14870,14870,14870,14870,0
20240409,150800,24409130,14870,14870,14870,14870,0
20240409,150700,24409130,14870,14870,14870,14870,0
20240409,150600,24409130,14870,14870,14870,14870,0
20240409,150500,24409130,14870,14870,14870,14870,0
20240409,150400,24409130,14870,14870,14870,14870,0
20240409,150300,24409130,14870,14870,14870,14870,0
20240409,150200,24409130,14870,14870,14870,14870,0
20240409,150100,24409130,14870,14870,14870,14870,10
20240409,150000,24260430,14870,14870,14870,14870,0
20240409,145900,24260430,14870,14870,14870,14870,0
20240409,145800,24260430,14870,14870,14870,14870,1
20240409,145700,24245560,14870,14870,14870,14870,0
20240409,145600,24245560,14870,14870,14870,14870,0
20240409,145500,24245560,14870,14870,14870,14870,0
20240409,145400,24245560,14870,14870,14870,14870,0
20240409,145300,24245560,14870,14870,14870,14870,0
20240409,145200,24245560,14870,14870,14870,14870,0
20240409,145100,24245560,14870,14870,14870,14870,20
20240409,145000,23948160,14870,14870,14870,14870,0
20240409,144900,23948160,14870,14870,14870,14870,0
20240409,144800,23948160,14870,14870,14870,14870,0
20240409,144700,23948160,14870,14870,14870,14870,0
20240409,144600,23948160,14870,14870,14870,14870,0
20240409,144500,23948160,14870,14870,14870,14870,0
20240409,144400,23948160,14870,14870,14870,14870,0
20240409,144300,23948160,14870,14870,14870,14870,0
20240409,144200,23948160,14870,14870,14870,14870,40
20240409,144100,23353360,14870,14870,14870,14870,0
20240409,144000,23353360,14870,14870,14870,14870,0
20240409,143900,23353360,14870,14870,14870,14870,0
20240409,143800,23353360,14870,14870,14870,14870,0
20240409,143700,23353360,14870,14870,14870,14870,0
20240409,143600,23353360,14870,14870,14870,14870,0
20240409,143500,23353360,14870,14860,14870,14860,10
20240409,143400,23204700,14870,14870,14870,14870,0
20240409,143300,23204700,14870,14870,14870,14870,0
20240409,143200,23204700,14870,14870,14870,14870,0
20240409,143100,23204700,14870,14870,14870,14870,0
20240409,143000,23204700,14870,14870,14870,14870,0
20240409,142900,23204700,14870,14870,14870,14870,0
20240409,142800,23204700,14870,14870,14870,14870,0
20240409,142700,23204700,14870,14870,14870,14870,0
20240409,142600,23204700,14870,14870,14870,14870,0
20240409,142500,23204700,14870,14870,14870,14870,0
20240409,142400,23204700,14870,14870,14870,14870,0
20240409,142300,23204700,14870,14870,14870,14870,0
20240409,142200,23204700,14870,14870,14870,14870,0
20240409,142100,23204700,14870,14870,14870,14870,0
20240409,142000,23204700,14870,14870,14870,14870,0
20240409,141900,23204700,14870,14870,14870,14870,0
20240409,141800,23204700,14870,14870,14870,14870,0
20240409,141700,23204700,14870,14870,14870,14870,0
20240409,141600,23204700,14870,14870,14870,14870,0
20240409,141500,23204700,14870,14870,14870,14870,0
20240409,141400,23204700,14870,14870,14870,14870,0
20240409,141300,23204700,14870,14870,14870,14870,0
20240409,141200,23204700,14870,14870,14870,14870,0
20240409,141100,23204700,14870,14870,14870,14870,0
20240409,141000,23204700,14870,14870,14870,14870,0
20240409,140900,23204700,14870,14870,14870,14870,0
20240409,140800,23204700,14870,14870,14870,14870,0
20240409,140700,23204700,14870,14870,14870,14870,0
20240409,140600,23204700,14870,14870,14870,14870,0
20240409,140500,23204700,14870,14870,14870,14870,0
20240409,140400,23204700,14870,14870,14870,14870,0
20240409,140300,23204700,14870,14870,14870,14870,0
20240409,140200,23204700,14870,14870,14870,14870,1
20240409,140100,23189830,14870,14870,14870,14870,1
20240409,140000,23174960,14860,14860,14860,14860,0
20240409,135900,23174960,14860,14860,14860,14860,6
20240409,135800,23085800,14860,14860,14860,14860,0
20240409,135700,23085800,14860,14860,14860,14860,0
20240409,135600,23085800,14860,14860,14860,14860,0
20240409,135500,23085800,14860,14860,14860,14860,2
20240409,135400,23056080,14860,14860,14860,14860,0
20240409,135300,23056080,14860,14860,14860,14860,0
20240409,135200,23056080,14860,14860,14860,14860,0
20240409,135100,23056080,14860,14860,14860,14860,0
20240409,135000,23056080,14860,14860,14860,14860,0
20240409,134900,23056080,14860,14860,14860,14860,0
20240409,134800,23056080,14860,14860,14860,14860,0
20240409,134700,23056080,14860,14860,14860,14860,0
20240409,134600,23056080,14860,14860,14860,14860,0
20240409,134500,23056080,14860,14860,14860,14860,0
20240409,134400,23056080,14860,14860,14860,14860,0
20240409,134300,23056080,14860,14860,14860,14860,0
20240409,134200,23056080,14860,14860,14860,14860,0
20240409,134100,23056080,14860,14860,14860,14860,0
20240409,134000,23056080,14860,14860,14860,14860,0
20240409,133900,23056080,14860,14860,14860,14860,0
20240409,133800,23056080,14860,14860,14860,14860,0
20240409,133700,23056080,14860,14860,14860,14860,0
20240409,133600,23056080,14860,14860,14860,14860,0
20240409,133500,23056080,14860,14860,14860,14860,0
20240409,133400,23056080,14860,14860,14860,14860,0
20240409,133300,23056080,14860,14860,14860,14860,0
20240409,133200,23056080,14860,14860,14860,14860,0
20240409,133100,23056080,14860,14860,14860,14860,0
20240409,133000,23056080,14860,14860,14860,14860,80
20240409,132900,21867280,14860,14860,14860,14860,0
20240409,132800,21867280,14860,14860,14860,14860,0
20240409,132700,21867280,14860,14860,14860,14860,0
20240409,132600,21867280,14860,14860,14860,14860,0
20240409,132500,21867280,14860,14860,14860,14860,0
20240409,132400,21867280,14860,14860,14860,14860,0
20240409,132300,21867280,14860,14860,14860,14860,0
20240409,132200,21867280,14860,14860,14860,14860,19
20240409,132100,21584940,14850,14850,14850,14850,0
20240409,132000,21584940,14850,14850,14850,14850,0
20240409,131900,21584940,14850,14850,14850,14850,0
20240409,131800,21584940,14850,14850,14850,14850,0
20240409,131700,21584940,14850,14850,14850,14850,0
20240409,131600,21584940,14850,14850,14850,14850,0
20240409,131500,21584940,14850,14850,14850,14850,0
20240409,131400,21584940,14850,14850,14850,14850,0
20240409,131300,21584940,14850,14850,14850,14850,0
20240409,131200,21584940,14850,14850,14850,14850,0
20240409,131100,21584940,14850,14850,14850,14850,108
20240409,131000,19981140,14860,14860,14860,14860,0
20240409,130900,19981140,14860,14860,14860,14860,0
20240409,130800,19981140,14860,14860,14860,14860,10
20240409,130700,19832540,14860,14860,14860,14860,0
20240409,130600,19832540,14860,14860,14860,14860,6
20240409,130500,19743380,14870,14870,14870,14870,0
20240409,130400,19743380,14870,14870,14870,14870,1
20240409,130300,19728510,14870,14870,14870,14870,0
20240409,130200,19728510,14870,14870,14870,14870,0
20240409,130100,19728510,14870,14870,14870,14870,0
20240409,130000,19728510,14870,14870,14870,14870,1
20240409,125900,19713640,14860,14860,14860,14860,0
20240409,125800,19713640,14860,14860,14860,14860,0
20240409,125700,19713640,14860,14860,14860,14860,0
20240409,125600,19713640,14860,14860,14860,14860,0
20240409,125500,19713640,14860,14860,14860,14860,0
20240409,125400,19713640,14860,14860,14860,14860,0
20240409,125300,19713640,14860,14860,14860,14860,0
20240409,125200,19713640,14860,14860,14860,14860,0
20240409,125100,19713640,14860,14860,14860,14860,0
20240409,125000,19713640,14860,14860,14860,14860,0
20240409,124900,19713640,14860,14860,14860,14860,0
20240409,124800,19713640,14860,14860,14860,14860,0
20240409,124700,19713640,14860,14860,14860,14860,0
20240409,124600,19713640,14860,14860,14860,14860,0
20240409,124500,19713640,14860,14860,14860,14860,11
20240409,124400,19550180,14860,14860,14860,14860,0
20240409,124300,19550180,14860,14860,14860,14860,100
20240409,124200,18064180,14860,14860,14860,14860,0
20240409,124100,18064180,14860,14860,14860,14860,0
20240409,124000,18064180,14860,14860,14860,14860,1
20240409,123900,18049320,14860,14860,14860,14860,0
20240409,123800,18049320,14860,14860,14860,14860,0
20240409,123700,18049320,14860,14860,14860,14860,0
20240409,123600,18049320,14860,14860,14860,14860,0
20240409,123500,18049320,14860,14860,14860,14860,0
20240409,123400,18049320,14860,14860,14860,14860,2
20240409,123300,18019600,14860,14860,14860,14860,1
20240409,123200,18004740,14860,14860,14860,14860,0
20240409,123100,18004740,14860,14860,14860,14860,1
20240409,123000,17989880,14860,14860,14860,14860,0
20240409,122900,17989880,14860,14860,14860,14860,0
20240409,122800,17989880,14860,14860,14860,14860,0
20240409,122700,17989880,14860,14860,14860,14860,0
20240409,122600,17989880,14860,14860,14860,14860,0
20240409,122500,17989880,14860,14860,14860,14860,0
20240409,122400,17989880,14860,14860,14860,14860,0
20240409,122300,17989880,14860,14860,14860,14860,0
20240409,122200,17989880,14860,14860,14860,14860,0
20240409,122100,17989880,14860,14860,14860,14860,0
20240409,122000,17989880,14860,14860,14860,14860,0
20240409,121900,17989880,14860,14860,14860,14860,0
20240409,121800,17989880,14860,14860,14860,14860,0
20240409,121700,17989880,14860,14860,14860,14860,0
20240409,121600,17989880,14860,14860,14860,14860,0
20240409,121500,17989880,14860,14860,14860,14860,0
20240409,121400,17989880,14860,14860,14860,14860,0
20240409,121300,17989880,14860,14860,14860,14860,3
20240409,121200,17945300,14860,14860,14860,14860,0
20240409,121100,17945300,14860,14860,14860,14860,0
20240409,121000,17945300,14860,14860,14860,14860,0
20240409,120900,17945300,14860,14860,14860,14860,0
20240409,120800,17945300,14860,14860,14860,14860,10
20240409,120700,17796700,14860,14860,14860,14860,0
20240409,120600,17796700,14860,14860,14860,14860,0
20240409,120500,17796700,14860,14860,14860,14860,0
20240409,120400,17796700,14860,14860,14860,14860,1
20240409,120300,17781840,14860,14860,14860,14860,0
20240409,120200,17781840,14860,14860,14860,14860,0
20240409,120100,17781840,14860,14860,14860,14860,0
20240409,120000,17781840,14860,14860,14860,14860,3
20240409,115900,17737260,14860,14860,14860,14860,0
20240409,115800,17737260,14860,14860,14860,14860,0
20240409,115700,17737260,14860,14860,14860,14860,0
20240409,115600,17737260,14860,14860,14860,14860,3
20240409,115500,17692680,14860,14860,14860,14860,0
20240409,115400,17692680,14860,14860,14860,14860,0
20240409,115300,17692680,14860,14860,14860,14860,0
20240409,115200,17692680,14860,14860,14860,14860,0
20240409,115100,17692680,14860,14860,14860,14860,1
20240409,115000,17677820,14840,14840,14840,14840,0
20240409,114900,17677820,14840,14840,14840,14840,0
20240409,114800,17677820,14840,14840,14840,14840,0
20240409,114700,17677820,14840,14840,14840,14840,0
20240409,114600,17677820,14840,14840,14840,14840,0
20240409,114500,17677820,14840,14840,14840,14840,0
20240409,114400,17677820,14840,14860,14860,14840,58
20240409,114300,16816270,14860,14860,14860,14860,0
20240409,114200,16816270,14860,14860,14860,14860,0
20240409,114100,16816270,14860,14860,14860,14860,0
20240409,114000,16816270,14860,14860,14860,14860,1
20240409,113900,16801410,14860,14860,14860,14860,0
20240409,113800,16801410,14860,14860,14860,14860,2
20240409,113700,16771690,14860,14860,14860,14860,0
20240409,113600,16771690,14860,14860,14860,14860,0
20240409,113500,16771690,14860,14860,14860,14860,0
20240409,113400,16771690,14860,14860,14860,14860,0
20240409,113300,16771690,14860,14860,14860,14860,0
20240409,113200,16771690,14860,14860,14860,14860,0
20240409,113100,16771690,14860,14860,14860,14860,0
20240409,113000,16771690,14860,14860,14860,14860,0
20240409,112900,16771690,14860,14860,14860,14860,0
20240409,112800,16771690,14860,14860,14860,14860,0
20240409,112700,16771690,14860,14860,14860,14860,15
20240409,112600,16548790,14870,14870,14870,14870,1
20240409,112500,16533920,14870,14870,14870,14870,0
20240409,112400,16533920,14870,14870,14870,14870,2
20240409,112300,16504180,14870,14870,14870,14870,0
20240409,112200,16504180,14870,14870,14870,14870,0
20240409,112100,16504180,14870,14870,14870,14870,0
20240409,112000,16504180,14870,14870,14870,14870,0
20240409,111900,16504180,14870,14870,14870,14870,0
20240409,111800,16504180,14870,14870,14870,14870,0
20240409,111700,16504180,14870,14870,14870,14870,0
20240409,111600,16504180,14870,14870,14870,14870,0
20240409,111500,16504180,14870,14870,14870,14870,0
20240409,111400,16504180,14870,14870,14870,14870,0
20240409,111300,16504180,14870,14870,14870,14870,0
20240409,111200,16504180,14870,14870,14870,14870,0
20240409,111100,16504180,14870,14870,14870,14870,0
20240409,111000,16504180,14870,14870,14870,14870,0
20240409,110900,16504180,14870,14870,14870,14870,0
20240409,110800,16504180,14870,14870,14870,14870,0
20240409,110700,16504180,14870,14870,14870,14870,0
20240409,110600,16504180,14870,14870,14870,14870,0
20240409,110500,16504180,14870,14870,14870,14870,0
20240409,110400,16504180,14870,14870,14870,14870,0
20240409,110300,16504180,14870,14870,14870,14870,112
20240409,110200,14838740,14870,14870,14870,14870,0
20240409,110100,14838740,14870,14870,14870,14870,0
20240409,110000,14838740,14870,14870,14870,14870,0
20240409,105900,14838740,14870,14870,14870,14870,0
20240409,105800,14838740,14870,14870,14870,14870,0
20240409,105700,14838740,14870,14870,14870,14870,0
20240409,105600,14838740,14870,14870,14870,14870,0
20240409,105500,14838740,14870,14870,14870,14870,1
20240409,105400,14823870,14870,14870,14870,14870,0
20240409,105300,14823870,14870,14870,14870,14870,0
20240409,105200,14823870,14870,14870,14870,14870,0
20240409,105100,14823870,14870,14870,14870,14870,0
20240409,105000,14823870,14870,14870,14870,14870,0
20240409,104900,14823870,14870,14870,14870,14870,0
20240409,104800,14823870,14870,14870,14870,14870,100
20240409,104700,13336870,14870,14870,14870,14870,0
20240409,104600,13336870,14870,14870,14870,14870,0
20240409,104500,13336870,14870,14870,14870,14870,0
20240409,104400,13336870,14870,14870,14870,14870,0
20240409,104300,13336870,14870,14870,14870,14870,0
20240409,104200,13336870,14870,14870,14870,14870,0
20240409,104100,13336870,14870,14870,14870,14870,0
20240409,104000,13336870,14870,14870,14870,14870,0
20240409,103900,13336870,14870,14870,14870,14870,0
20240409,103800,13336870,14870,14870,14870,14870,0
20240409,103700,13336870,14870,14870,14870,14870,0
20240409,103600,13336870,14870,14870,14870,14870,0
20240409,103500,13336870,14870,14870,14870,14870,0
20240409,103400,13336870,14870,14870,14870,14870,0
20240409,103300,13336870,14870,14870,14870,14870,0
20240409,103200,13336870,14870,14870,14870,14870,0
20240409,103100,13336870,14870,14870,14870,14870,0
20240409,103000,13336870,14870,14870,14870,14870,0
20240409,102900,13336870,14870,14870,14870,14870,0
20240409,102800,13336870,14870,14870,14870,14870,0
20240409,102700,13336870,14870,14870,14870,14870,0
20240409,102600,13336870,14870,14870,14870,14870,25
20240409,102500,12965120,14870,14870,14870,14870,0
20240409,102400,12965120,14870,14870,14870,14870,20
20240409,102300,12667720,14870,14870,14870,14870,1
20240409,102200,12652850,14870,14870,14870,14870,1
20240409,102100,12637980,14870,14870,14870,14870,0
20240409,102000,12637980,14870,14870,14870,14870,0
20240409,101900,12637980,14870,14870,14870,14870,0
20240409,101800,12637980,14870,14870,14870,14870,0
20240409,101700,12637980,14870,14870,14870,14870,0
20240409,101600,12637980,14870,14870,14870,14870,0
20240409,101500,12637980,14870,14870,14870,14870,0
20240409,101400,12637980,14870,14870,14870,14870,0
20240409,101300,12637980,14870,14870,14870,14870,0
20240409,101200,12637980,14870,14870,14870,14870,0
20240409,101100,12637980,14870,14870,14870,14870,0
20240409,101000,12637980,14870,14870,14870,14870,0
20240409,100900,12637980,14870,14870,14870,14870,1
20240409,100800,12623110,14860,14860,14860,14860,0
20240409,100700,12623110,14860,14860,14860,14860,0
20240409,100600,12623110,14860,14860,14860,14860,3
20240409,100500,12578530,14850,14850,14850,14850,1
20240409,100400,12563680,14840,14840,14840,14840,160
20240409,100300,10189280,14840,14840,14840,14840,0
20240409,100200,10189280,14840,14840,14840,14840,0
20240409,100100,10189280,14840,14840,14840,14840,0
20240409,100000,10189280,14840,14840,14850,14840,7
20240409,095900,10085380,14850,14850,14850,14850,6
20240409,095800,9996280,14850,14850,14850,14850,9
20240409,095700,9862630,14850,14850,14850,14850,1
20240409,095600,9847780,14850,14850,14850,14850,19
20240409,095500,9565630,14850,14850,14850,14850,130
20240409,095400,7635130,14860,14860,14860,14860,0
20240409,095300,7635130,14860,14870,14870,14860,7
20240409,095200,7531100,14870,14870,14870,14870,2
20240409,095100,7501360,14870,14870,14870,14870,0
20240409,095000,7501360,14870,14870,14870,14870,0
20240409,094900,7501360,14870,14870,14870,14870,0
20240409,094800,7501360,14870,14870,14870,14870,1
20240409,094700,7486490,14870,14870,14870,14870,4
20240409,094600,7427010,14860,14860,14860,14860,0
20240409,094500,7427010,14860,14860,14860,14860,0
20240409,094400,7427010,14860,14870,14870,14860,36
20240409,094300,6891870,14870,14870,14870,14870,0
20240409,094200,6891870,14870,14870,14870,14870,0
20240409,094100,6891870,14870,14870,14870,14870,1
20240409,094000,6877000,14850,14850,14850,14850,0
20240409,093900,6877000,14850,14850,14850,14850,0
20240409,093800,6877000,14850,14850,14850,14850,0
20240409,093700,6877000,14850,14850,14850,14850,0
20240409,093600,6877000,14850,14850,14850,14850,0
20240409,093500,6877000,14850,14850,14850,14850,0
20240409,093400,6877000,14850,14850,14850,14850,0
20240409,093300,6877000,14850,14880,14880,14850,276
20240409,093200,2777000,14890,14900,14900,14890,26
20240409,093100,2389700,14900,14900,14900,14900,89
20240409,093000,1063600,14900,14900,14900,14900,0
20240409,092900,1063600,14900,14900,14900,14900,0
20240409,092800,1063600,14900,14900,14900,14900,20
20240409,092700,765600,15000,15000,15000,15000,0
20240409,092600,765600,15000,15000,15000,15000,0
20240409,092500,765600,15000,15000,15000,15000,0
20240409,092400,765600,15000,15000,15000,15000,0
20240409,092300,765600,15000,15000,15000,15000,0
20240409,092200,765600,15000,15000,15000,15000,0
20240409,092100,765600,15000,15000,15000,15000,1
20240409,092000,750600,15000,15000,15000,15000,0
20240409,091900,750600,15000,15000,15000,15000,0
20240409,091800,750600,15000,15000,15000,15000,20
20240409,091700,450600,15030,15030,15030,15030,0
20240409,091600,450600,15030,15030,15030,15030,0
20240409,091500,450600,15030,15030,15030,15030,0
20240409,091400,450600,15030,15030,15030,15030,0
20240409,091300,450600,15030,15030,15030,15030,0
20240409,091200,450600,15030,15030,15030,15030,0
20240409,091100,450600,15030,15030,15030,15030,0
20240409,091000,450600,15030,15030,15030,15030,0
20240409,090900,450600,15030,15030,15030,15030,0
20240409,090800,450600,15030,15030,15030,15030,0
20240409,090700,450600,15030,15030,15030,15030,0
20240409,090600,450600,15030,15030,15030,15030,0
20240409,090500,450600,15030,15030,15030,15030,0
20240409,090400,450600,15030,15030,15030,15030,0
20240409,090300,450600,15030,15030,15030,15030,0
20240409,090200,450600,15030,15030,15030,15030,0
20240409,090100,450600,15030,15030,15030,15030,1
20240409,090000,435570,14900,15030,15040,14900,29