KissMeData/018120/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,190300,25477610,14290,14290,14290,14290,21
20240422,190200,25477610,14290,14290,14290,14290,0
20240422,190100,25477610,14290,14290,14290,14290,0
20240422,190000,25477610,14290,14290,14290,14290,0
20240422,185900,25477610,14290,14290,14290,14290,0
20240422,185800,25477610,14290,14290,14290,14290,0
20240422,185700,25477610,14290,14290,14290,14290,0
20240422,185600,25477610,14290,14290,14290,14290,0
20240422,185500,25477610,14290,14290,14290,14290,0
20240422,185400,25477610,14290,14290,14290,14290,0
20240422,185300,25477610,14290,14290,14290,14290,0
20240422,185200,25477610,14290,14290,14290,14290,0
20240422,185100,25477610,14290,14290,14290,14290,0
20240422,185000,25477610,14290,14290,14290,14290,0
20240422,184900,25477610,14290,14290,14290,14290,0
20240422,184800,25477610,14290,14290,14290,14290,0
20240422,184700,25477610,14290,14290,14290,14290,0
20240422,184600,25477610,14290,14290,14290,14290,0
20240422,184500,25477610,14290,14290,14290,14290,0
20240422,184400,25477610,14290,14290,14290,14290,0
20240422,184300,25477610,14290,14290,14290,14290,0
20240422,184200,25477610,14290,14290,14290,14290,0
20240422,184100,25477610,14290,14290,14290,14290,0
20240422,184000,25477610,14290,14290,14290,14290,0
20240422,183900,25477610,14290,14290,14290,14290,0
20240422,183800,25477610,14290,14290,14290,14290,0
20240422,183700,25477610,14290,14290,14290,14290,0
20240422,183600,25477610,14290,14290,14290,14290,0
20240422,183500,25477610,14290,14290,14290,14290,0
20240422,183400,25477610,14290,14290,14290,14290,0
20240422,183300,25477610,14290,14290,14290,14290,21
20240422,183200,25477610,14290,14290,14290,14290,0
20240422,183100,25477610,14290,14290,14290,14290,0
20240422,183000,25477610,14290,14290,14290,14290,0
20240422,182900,25477610,14290,14290,14290,14290,0
20240422,182800,25477610,14290,14290,14290,14290,0
20240422,182700,25477610,14290,14290,14290,14290,0
20240422,182600,25477610,14290,14290,14290,14290,0
20240422,182500,25477610,14290,14290,14290,14290,0
20240422,182400,25477610,14290,14290,14290,14290,0
20240422,182300,25477610,14290,14290,14290,14290,0
20240422,182200,25477610,14290,14290,14290,14290,0
20240422,182100,25477610,14290,14290,14290,14290,0
20240422,182000,25477610,14290,14290,14290,14290,0
20240422,181900,25477610,14290,14290,14290,14290,0
20240422,181800,25477610,14290,14290,14290,14290,0
20240422,181700,25477610,14290,14290,14290,14290,0
20240422,181600,25477610,14290,14290,14290,14290,0
20240422,181500,25477610,14290,14290,14290,14290,0
20240422,181400,25477610,14290,14290,14290,14290,0
20240422,181300,25477610,14290,14290,14290,14290,0
20240422,181200,25477610,14290,14290,14290,14290,0
20240422,181100,25477610,14290,14290,14290,14290,0
20240422,181000,25477610,14290,14290,14290,14290,0
20240422,180900,25477610,14290,14290,14290,14290,0
20240422,180800,25477610,14290,14290,14290,14290,0
20240422,180700,25477610,14290,14290,14290,14290,0
20240422,180600,25477610,14290,14290,14290,14290,0
20240422,180500,25477610,14290,14290,14290,14290,0
20240422,180400,25477610,14290,14290,14290,14290,0
20240422,180300,25477610,14290,14290,14290,14290,21
20240422,180200,25477610,14290,14290,14290,14290,0
20240422,180100,25477610,14290,14290,14290,14290,0
20240422,180000,25477610,14290,14290,14290,14290,0
20240422,175900,25477610,14290,14290,14290,14290,0
20240422,175800,25477610,14290,14290,14290,14290,0
20240422,175700,25477610,14290,14290,14290,14290,0
20240422,175600,25477610,14290,14290,14290,14290,0
20240422,175500,25477610,14290,14290,14290,14290,0
20240422,175400,25477610,14290,14290,14290,14290,0
20240422,175300,25477610,14290,14290,14290,14290,0
20240422,175200,25477610,14290,14290,14290,14290,0
20240422,175100,25477610,14290,14290,14290,14290,0
20240422,175000,25477610,14290,14290,14290,14290,0
20240422,174900,25477610,14290,14290,14290,14290,0
20240422,174800,25477610,14290,14290,14290,14290,0
20240422,174700,25477610,14290,14290,14290,14290,0
20240422,174600,25477610,14290,14290,14290,14290,0
20240422,174500,25477610,14290,14290,14290,14290,0
20240422,174400,25477610,14290,14290,14290,14290,0
20240422,174300,25477610,14290,14290,14290,14290,0
20240422,174200,25477610,14290,14290,14290,14290,0
20240422,174100,25477610,14290,14290,14290,14290,0
20240422,174000,25477610,14290,14290,14290,14290,0
20240422,173900,25477610,14290,14290,14290,14290,0
20240422,173800,25477610,14290,14290,14290,14290,0
20240422,173700,25477610,14290,14290,14290,14290,0
20240422,173600,25477610,14290,14290,14290,14290,0
20240422,173500,25477610,14290,14290,14290,14290,0
20240422,173400,25477610,14290,14290,14290,14290,0
20240422,173300,25477610,14290,14290,14290,14290,21
20240422,173200,25477610,14290,14290,14290,14290,0
20240422,173100,25477610,14290,14290,14290,14290,0
20240422,173000,25477610,14290,14290,14290,14290,0
20240422,172900,25477610,14290,14290,14290,14290,0
20240422,172800,25477610,14290,14290,14290,14290,0
20240422,172700,25477610,14290,14290,14290,14290,0
20240422,172600,25477610,14290,14290,14290,14290,0
20240422,172500,25477610,14290,14290,14290,14290,0
20240422,172400,25477610,14290,14290,14290,14290,0
20240422,172300,25477610,14290,14290,14290,14290,0
20240422,172200,25477610,14290,14290,14290,14290,0
20240422,172100,25477610,14290,14290,14290,14290,0
20240422,172000,25477610,14290,14290,14290,14290,0
20240422,171900,25477610,14290,14290,14290,14290,0
20240422,171800,25477610,14290,14290,14290,14290,0
20240422,171700,25477610,14290,14290,14290,14290,0
20240422,171600,25477610,14290,14290,14290,14290,0
20240422,171500,25477610,14290,14290,14290,14290,0
20240422,171400,25477610,14290,14290,14290,14290,0
20240422,171300,25477610,14290,14290,14290,14290,0
20240422,171200,25477610,14290,14290,14290,14290,0
20240422,171100,25477610,14290,14290,14290,14290,0
20240422,171000,25477610,14290,14290,14290,14290,0
20240422,170900,25477610,14290,14290,14290,14290,0
20240422,170800,25477610,14290,14290,14290,14290,0
20240422,170700,25477610,14290,14290,14290,14290,0
20240422,170600,25477610,14290,14290,14290,14290,0
20240422,170500,25477610,14290,14290,14290,14290,0
20240422,170400,25477610,14290,14290,14290,14290,0
20240422,170300,25477610,14290,14290,14290,14290,21
20240422,170200,25477610,14290,14290,14290,14290,0
20240422,170100,25477610,14290,14290,14290,14290,0
20240422,170000,25477610,14290,14290,14290,14290,0
20240422,165900,25477610,14290,14290,14290,14290,0
20240422,165800,25477610,14290,14290,14290,14290,0
20240422,165700,25477610,14290,14290,14290,14290,0
20240422,165600,25477610,14290,14290,14290,14290,0
20240422,165500,25477610,14290,14290,14290,14290,0
20240422,165400,25477610,14290,14290,14290,14290,0
20240422,165300,25477610,14290,14290,14290,14290,0
20240422,165200,25477610,14290,14290,14290,14290,0
20240422,165100,25477610,14290,14290,14290,14290,0
20240422,165000,25477610,14290,14290,14290,14290,0
20240422,164900,25477610,14290,14290,14290,14290,0
20240422,164800,25477610,14290,14290,14290,14290,0
20240422,164700,25477610,14290,14290,14290,14290,0
20240422,164600,25477610,14290,14290,14290,14290,0
20240422,164500,25477610,14290,14290,14290,14290,0
20240422,164400,25477610,14290,14290,14290,14290,0
20240422,164300,25477610,14290,14290,14290,14290,0
20240422,164200,25477610,14290,14290,14290,14290,0
20240422,164100,25477610,14290,14290,14290,14290,0
20240422,164000,25477610,14290,14290,14290,14290,0
20240422,163900,25477610,14290,14290,14290,14290,0
20240422,163800,25477610,14290,14290,14290,14290,0
20240422,163700,25477610,14290,14290,14290,14290,0
20240422,163600,25477610,14290,14290,14290,14290,0
20240422,163500,25477610,14290,14290,14290,14290,0
20240422,163400,25477610,14290,14290,14290,14290,0
20240422,163300,25477610,14290,14290,14290,14290,21
20240422,163200,25477610,14290,14290,14290,14290,0
20240422,163100,25477610,14290,14290,14290,14290,0
20240422,163000,25477610,14290,14290,14290,14290,0
20240422,162900,25477610,14290,14290,14290,14290,0
20240422,162800,25477610,14290,14290,14290,14290,0
20240422,162700,25477610,14290,14290,14290,14290,0
20240422,162600,25477610,14290,14290,14290,14290,0
20240422,162500,25477610,14290,14290,14290,14290,0
20240422,162400,25477610,14290,14290,14290,14290,0
20240422,162300,25477610,14290,14290,14290,14290,0
20240422,162200,25477610,14290,14290,14290,14290,0
20240422,162100,25477610,14290,14290,14290,14290,0
20240422,162000,25477610,14290,14290,14290,14290,0
20240422,161900,25477610,14290,14290,14290,14290,0
20240422,161800,25477610,14290,14290,14290,14290,0
20240422,161700,25477610,14290,14290,14290,14290,0
20240422,161600,25477610,14290,14290,14290,14290,0
20240422,161500,25477610,14290,14290,14290,14290,0
20240422,161400,25477610,14290,14290,14290,14290,0
20240422,161300,25477610,14290,14290,14290,14290,0
20240422,161200,25477610,14290,14290,14290,14290,0
20240422,161100,25477610,14290,14290,14290,14290,0
20240422,161000,25477610,14290,14290,14290,14290,0
20240422,160900,25477610,14290,14290,14290,14290,0
20240422,160800,25477610,14290,14290,14290,14290,0
20240422,160700,25477610,14290,14290,14290,14290,0
20240422,160600,25477610,14290,14290,14290,14290,0
20240422,160500,25477610,14290,14290,14290,14290,0
20240422,160400,25477610,14290,14290,14290,14290,0
20240422,160300,25477610,14290,14290,14290,14290,21
20240422,160200,25477610,14290,14290,14290,14290,0
20240422,160100,25477610,14290,14290,14290,14290,0
20240422,160000,25477610,14290,14290,14290,14290,0
20240422,155900,25477610,14290,14290,14290,14290,0
20240422,155800,25477610,14290,14290,14290,14290,0
20240422,155700,25477610,14290,14290,14290,14290,0
20240422,155600,25477610,14290,14290,14290,14290,0
20240422,155500,25477610,14290,14290,14290,14290,0
20240422,155400,25477610,14290,14290,14290,14290,0
20240422,155300,25477610,14290,14290,14290,14290,0
20240422,155200,25477610,14290,14290,14290,14290,0
20240422,155100,25477610,14290,14290,14290,14290,0
20240422,155000,25477610,14290,14290,14290,14290,0
20240422,154900,25477610,14290,14290,14290,14290,0
20240422,154800,25477610,14290,14290,14290,14290,0
20240422,154700,25477610,14290,14290,14290,14290,0
20240422,154600,25477610,14290,14290,14290,14290,0
20240422,154500,25477610,14290,14290,14290,14290,0
20240422,154400,25477610,14290,14290,14290,14290,0
20240422,154300,25477610,14290,14290,14290,14290,0
20240422,154200,25477610,14290,14290,14290,14290,0
20240422,154100,25477610,14290,14290,14290,14290,0
20240422,154000,25477610,14290,14290,14290,14290,0
20240422,153900,25477610,14290,14290,14290,14290,0
20240422,153800,25477610,14290,14290,14290,14290,0
20240422,153700,25477610,14290,14290,14290,14290,0
20240422,153600,25477610,14290,14290,14290,14290,0
20240422,153500,25477610,14290,14290,14290,14290,0
20240422,153400,25477610,14290,14290,14290,14290,0
20240422,153300,25477610,14290,14290,14290,14290,21
20240422,153200,25477610,14290,14290,14290,14290,0
20240422,153100,25477610,14290,14290,14290,14290,0
20240422,153000,25477610,14290,14290,14290,14290,21
20240422,152900,25177520,14300,14300,14300,14300,0
20240422,152800,25177520,14300,14300,14300,14300,0
20240422,152700,25177520,14300,14300,14300,14300,0
20240422,152600,25177520,14300,14300,14300,14300,0
20240422,152500,25177520,14300,14300,14300,14300,0
20240422,152400,25177520,14300,14300,14300,14300,0
20240422,152300,25177520,14300,14300,14300,14300,0
20240422,152200,25177520,14300,14300,14300,14300,0
20240422,152100,25177520,14300,14300,14300,14300,0
20240422,152000,25177520,14300,14300,14300,14300,0
20240422,151900,25177520,14300,14300,14300,14300,0
20240422,151800,25177520,14300,14300,14300,14300,0
20240422,151700,25177520,14300,14300,14300,14300,0
20240422,151600,25177520,14300,14300,14300,14300,0
20240422,151500,25177520,14300,14300,14300,14300,0
20240422,151400,25177520,14300,14300,14300,14300,0
20240422,151300,25177520,14300,14300,14300,14300,0
20240422,151200,25177520,14300,14300,14300,14300,0
20240422,151100,25177520,14300,14300,14300,14300,1
20240422,151000,25163220,14300,14300,14300,14300,33
20240422,150900,24691320,14300,14300,14300,14300,1
20240422,150800,24677020,14300,14300,14300,14300,0
20240422,150700,24677020,14300,14300,14300,14300,121
20240422,150600,22946720,14300,14300,14300,14300,5
20240422,150500,22875220,14300,14300,14300,14300,0
20240422,150400,22875220,14300,14300,14300,14300,0
20240422,150300,22875220,14300,14300,14300,14300,0
20240422,150200,22875220,14300,14280,14300,14280,2
20240422,150100,22846640,14270,14270,14270,14270,0
20240422,150000,22846640,14270,14270,14270,14270,0
20240422,145900,22846640,14270,14270,14270,14270,0
20240422,145800,22846640,14270,14270,14270,14270,0
20240422,145700,22846640,14270,14270,14270,14270,0
20240422,145600,22846640,14270,14270,14270,14270,0
20240422,145500,22846640,14270,14270,14270,14270,0
20240422,145400,22846640,14270,14270,14270,14270,0
20240422,145300,22846640,14270,14270,14270,14270,0
20240422,145200,22846640,14270,14270,14270,14270,0
20240422,145100,22846640,14270,14270,14270,14270,0
20240422,145000,22846640,14270,14270,14270,14270,0
20240422,144900,22846640,14270,14270,14270,14270,0
20240422,144800,22846640,14270,14270,14270,14270,0
20240422,144700,22846640,14270,14270,14270,14270,0
20240422,144600,22846640,14270,14270,14270,14270,3
20240422,144500,22803830,14300,14300,14300,14300,0
20240422,144400,22803830,14300,14300,14300,14300,10
20240422,144300,22660830,14300,14300,14300,14300,5
20240422,144200,22589330,14300,14300,14300,14300,0
20240422,144100,22589330,14300,14300,14300,14300,0
20240422,144000,22589330,14300,14300,14300,14300,5
20240422,143900,22517830,14270,14270,14270,14270,0
20240422,143800,22517830,14270,14290,14290,14270,114
20240422,143700,20890350,14300,14300,14300,14300,0
20240422,143600,20890350,14300,14300,14300,14300,0
20240422,143500,20890350,14300,14300,14300,14300,0
20240422,143400,20890350,14300,14300,14300,14300,0
20240422,143300,20890350,14300,14300,14300,14300,0
20240422,143200,20890350,14300,14300,14300,14300,0
20240422,143100,20890350,14300,14300,14300,14300,0
20240422,143000,20890350,14300,14300,14300,14300,0
20240422,142900,20890350,14300,14300,14300,14300,10
20240422,142800,20747350,14300,14300,14300,14300,0
20240422,142700,20747350,14300,14300,14300,14300,0
20240422,142600,20747350,14300,14300,14300,14300,1
20240422,142500,20733050,14290,14290,14290,14290,0
20240422,142400,20733050,14290,14290,14290,14290,0
20240422,142300,20733050,14290,14290,14290,14290,0
20240422,142200,20733050,14290,14290,14290,14290,20
20240422,142100,20447250,14290,14290,14290,14290,10
20240422,142000,20304350,14300,14300,14300,14300,0
20240422,141900,20304350,14300,14300,14300,14300,0
20240422,141800,20304350,14300,14300,14300,14300,0
20240422,141700,20304350,14300,14300,14300,14300,0
20240422,141600,20304350,14300,14300,14300,14300,2
20240422,141500,20275750,14290,14290,14290,14290,0
20240422,141400,20275750,14290,14290,14290,14290,0
20240422,141300,20275750,14290,14290,14290,14290,0
20240422,141200,20275750,14290,14290,14290,14290,0
20240422,141100,20275750,14290,14290,14290,14290,0
20240422,141000,20275750,14290,14290,14290,14290,0
20240422,140900,20275750,14290,14290,14290,14290,18
20240422,140800,20018530,14300,14300,14300,14300,0
20240422,140700,20018530,14300,14300,14300,14300,0
20240422,140600,20018530,14300,14300,14300,14300,0
20240422,140500,20018530,14300,14300,14300,14300,0
20240422,140400,20018530,14300,14300,14300,14300,0
20240422,140300,20018530,14300,14300,14300,14300,2
20240422,140200,19989930,14300,14300,14300,14300,9
20240422,140100,19861230,14300,14300,14300,14300,50
20240422,140000,19146230,14300,14300,14300,14300,16
20240422,135900,18917430,14300,14300,14300,14300,0
20240422,135800,18917430,14300,14300,14300,14300,0
20240422,135700,18917430,14300,14300,14300,14300,0
20240422,135600,18917430,14300,14300,14300,14300,0
20240422,135500,18917430,14300,14300,14300,14300,0
20240422,135400,18917430,14300,14300,14300,14300,0
20240422,135300,18917430,14300,14300,14300,14300,1
20240422,135200,18903130,14290,14290,14290,14290,0
20240422,135100,18903130,14290,14290,14290,14290,0
20240422,135000,18903130,14290,14290,14290,14290,0
20240422,134900,18903130,14290,14290,14290,14290,0
20240422,134800,18903130,14290,14300,14300,14290,10
20240422,134700,18760150,14300,14300,14300,14300,0
20240422,134600,18760150,14300,14300,14300,14300,10
20240422,134500,18617150,14300,14300,14300,14300,6
20240422,134400,18531350,14300,14300,14300,14300,2
20240422,134300,18502750,14300,14310,14310,14300,4
20240422,134200,18445540,14300,14310,14310,14300,7
20240422,134100,18345420,14300,14300,14300,14300,9
20240422,134000,18216720,14300,14300,14300,14300,1
20240422,133900,18202420,14300,14300,14300,14300,0
20240422,133800,18202420,14300,14340,14340,14300,15
20240422,133700,17987640,14340,14340,14340,14340,0
20240422,133600,17987640,14340,14340,14340,14340,8
20240422,133500,17872920,14300,14300,14300,14300,9
20240422,133400,17744220,14300,14300,14300,14300,4
20240422,133300,17687020,14310,14310,14310,14310,4
20240422,133200,17629780,14310,14310,14310,14310,0
20240422,133100,17629780,14310,14310,14310,14310,16
20240422,133000,17400820,14300,14300,14300,14300,0
20240422,132900,17400820,14300,14300,14300,14300,0
20240422,132800,17400820,14300,14300,14300,14300,15
20240422,132700,17186320,14390,14390,14390,14390,0
20240422,132600,17186320,14390,14300,14390,14300,17
20240422,132500,16943110,14300,14300,14300,14300,0
20240422,132400,16943110,14300,14300,14300,14300,9
20240422,132300,16814410,14390,14390,14390,14390,0
20240422,132200,16814410,14390,14390,14390,14390,0
20240422,132100,16814410,14390,14300,14390,14300,17
20240422,132000,16571220,14300,14300,14300,14300,0
20240422,131900,16571220,14300,14300,14300,14300,7
20240422,131800,16471120,14310,14310,14310,14310,1
20240422,131700,16456810,14310,14390,14390,14310,19
20240422,131600,16184120,14310,14310,14310,14310,8
20240422,131500,16069640,14310,14310,14310,14310,0
20240422,131400,16069640,14310,14310,14310,14310,7
20240422,131300,15969470,14310,14310,14310,14310,9
20240422,131200,15840680,14310,14310,14310,14310,0
20240422,131100,15840680,14310,14310,14310,14310,8
20240422,131000,15726200,14310,14310,14310,14310,7
20240422,130900,15626030,14310,14310,14310,14310,0
20240422,130800,15626030,14310,14310,14310,14310,9
20240422,130700,15497240,14310,14310,14310,14310,7
20240422,130600,15397070,14310,14310,14310,14310,8
20240422,130500,15282590,14310,14310,14310,14310,0
20240422,130400,15282590,14310,14310,14310,14310,0
20240422,130300,15282590,14310,14320,14320,14310,16
20240422,130200,15053610,14310,14310,14310,14310,0
20240422,130100,15053610,14310,14320,14320,14310,9
20240422,130000,14924760,14320,14320,14320,14320,7
20240422,125900,14824520,14320,14320,14320,14320,0
20240422,125800,14824520,14320,14320,14320,14320,8
20240422,125700,14709960,14320,14320,14320,14320,0
20240422,125600,14709960,14320,14320,14320,14320,17
20240422,125500,14466520,14320,14320,14320,14320,0
20240422,125400,14466520,14320,14320,14320,14320,7
20240422,125300,14366280,14330,14340,14340,14330,44
20240422,125200,13735740,14330,14330,14330,14330,0
20240422,125100,13735740,14330,14330,14330,14330,8
20240422,125000,13621100,14330,14330,14330,14330,0
20240422,124900,13621100,14330,14330,14330,14330,15
20240422,124800,13406150,14330,14330,14330,14330,0
20240422,124700,13406150,14330,14330,14330,14330,0
20240422,124600,13406150,14330,14330,14330,14330,18
20240422,124500,13148210,14330,14330,14330,14330,0
20240422,124400,13148210,14330,14330,14330,14330,8
20240422,124300,13033570,14330,14330,14330,14330,0
20240422,124200,13033570,14330,14330,14330,14330,9
20240422,124100,12904600,14330,14330,14330,14330,8
20240422,124000,12789960,14330,14330,14330,14330,0
20240422,123900,12789960,14330,14330,14330,14330,15
20240422,123800,12575010,14330,14330,14330,14330,0
20240422,123700,12575010,14330,14330,14330,14330,0
20240422,123600,12575010,14330,14330,14330,14330,8
20240422,123500,12460370,14330,14340,14340,14330,8
20240422,123400,12345690,14340,14340,14340,14340,8
20240422,123300,12230970,14340,14340,14340,14340,8
20240422,123200,12116250,14340,14340,14340,14340,9
20240422,123100,11987190,14390,14390,14390,14390,2
20240422,123000,11958410,14340,14340,14340,14340,0
20240422,122900,11958410,14340,14340,14340,14340,9
20240422,122800,11829350,14340,14340,14340,14340,7
20240422,122700,11728970,14340,14340,14340,14340,0
20240422,122600,11728970,14340,14340,14340,14340,8
20240422,122500,11614250,14340,14340,14340,14340,7
20240422,122400,11513870,14340,14350,14350,14340,8
20240422,122300,11399080,14350,14350,14350,14350,0
20240422,122200,11399080,14350,14350,14350,14350,6
20240422,122100,11312980,14350,14360,14360,14350,9
20240422,122000,11183810,14360,14360,14360,14360,0
20240422,121900,11183810,14360,14360,14360,14360,8
20240422,121800,11068930,14350,14350,14350,14350,8
20240422,121700,10954130,14350,14350,14350,14350,0
20240422,121600,10954130,14350,14350,14350,14350,8
20240422,121500,10839330,14350,14350,14350,14350,0
20240422,121400,10839330,14350,14350,14350,14350,17
20240422,121300,10595380,14360,14360,14360,14360,0
20240422,121200,10595380,14360,14360,14360,14360,0
20240422,121100,10595380,14360,14360,14360,14360,17
20240422,121000,10351260,14360,14360,14360,14360,0
20240422,120900,10351260,14360,14360,14360,14360,8
20240422,120800,10236380,14360,14360,14360,14360,0
20240422,120700,10236380,14360,14360,14360,14360,7
20240422,120600,10135860,14360,14360,14360,14360,8
20240422,120500,10020980,14360,14360,14360,14360,0
20240422,120400,10020980,14360,14360,14360,14360,16
20240422,120300,9791220,14360,14360,14360,14360,0
20240422,120200,9791220,14360,14360,14360,14360,0
20240422,120100,9791220,14360,14360,14360,14360,8
20240422,120000,9676340,14360,14360,14360,14360,9
20240422,115900,9547100,14360,14360,14360,14360,8
20240422,115800,9432220,14360,14360,14360,14360,0
20240422,115700,9432220,14360,14370,14370,14360,9
20240422,115600,9302920,14390,14360,14390,14360,13
20240422,115500,9116090,14360,14360,14360,14360,0
20240422,115400,9116090,14360,14360,14360,14360,8
20240422,115300,9001210,14360,14360,14360,14360,9
20240422,115200,8871970,14360,14360,14360,14360,0
20240422,115100,8871970,14360,14360,14360,14360,8
20240422,115000,8757090,14360,14360,14360,14360,7
20240422,114900,8656570,14360,14360,14360,14360,9
20240422,114800,8527330,14360,14360,14360,14360,0
20240422,114700,8527330,14360,14360,14360,14360,0
20240422,114600,8527330,14360,14360,14360,14360,16
20240422,114500,8297570,14370,14370,14370,14370,97
20240422,114400,6903680,14370,14370,14370,14370,8
20240422,114300,6788720,14370,14370,14370,14370,9
20240422,114200,6659390,14370,14370,14370,14370,8
20240422,114100,6544430,14370,14370,14370,14370,0
20240422,114000,6544430,14370,14370,14370,14370,0
20240422,113900,6544430,14370,14370,14370,14370,17
20240422,113800,6300140,14370,14370,14370,14370,0
20240422,113700,6300140,14370,14370,14370,14370,8
20240422,113600,6185180,14370,14370,14370,14370,8
20240422,113500,6070220,14370,14370,14370,14370,0
20240422,113400,6070220,14370,14380,14380,14370,8
20240422,113300,5955230,14380,14380,14380,14380,0
20240422,113200,5955230,14380,14370,14380,14370,42
20240422,113100,5351360,14370,14370,14370,14370,0
20240422,113000,5351360,14370,14370,14370,14370,0
20240422,112900,5351360,14370,14370,14370,14370,15
20240422,112800,5135810,14370,14370,14370,14370,0
20240422,112700,5135810,14370,14370,14370,14370,8
20240422,112600,5020850,14370,14370,14370,14370,0
20240422,112500,5020850,14370,14370,14370,14370,12
20240422,112400,4848410,14380,14380,14380,14380,20
20240422,112300,4560810,14370,14370,14370,14370,0
20240422,112200,4560810,14370,14370,14370,14370,17
20240422,112100,4316520,14370,14370,14370,14370,0
20240422,112000,4316520,14370,14370,14370,14370,0
20240422,111900,4316520,14370,14370,14370,14370,8
20240422,111800,4201560,14370,14370,14370,14370,0
20240422,111700,4201560,14370,14370,14370,14370,18
20240422,111600,3942900,14370,14370,14370,14370,0
20240422,111500,3942900,14370,14370,14370,14370,0
20240422,111400,3942900,14370,14370,14370,14370,8
20240422,111300,3827940,14370,14370,14370,14370,0
20240422,111200,3827940,14370,14370,14370,14370,17
20240422,111100,3583650,14380,14380,14380,14380,0
20240422,111000,3583650,14380,14380,14380,14380,0
20240422,110900,3583650,14380,14380,14380,14380,0
20240422,110800,3583650,14380,14380,14380,14380,0
20240422,110700,3583650,14380,14380,14380,14380,0
20240422,110600,3583650,14380,14380,14380,14380,1
20240422,110500,3569270,14380,14380,14380,14380,0
20240422,110400,3569270,14380,14380,14380,14380,0
20240422,110300,3569270,14380,14380,14380,14380,0
20240422,110200,3569270,14380,14380,14380,14380,1
20240422,110100,3554890,14370,14370,14370,14370,0
20240422,110000,3554890,14370,14370,14370,14370,0
20240422,105900,3554890,14370,14370,14370,14370,5
20240422,105800,3483040,14380,14380,14380,14380,8
20240422,105700,3368000,14380,14380,14380,14380,0
20240422,105600,3368000,14380,14380,14380,14380,0
20240422,105500,3368000,14380,14380,14380,14380,0
20240422,105400,3368000,14380,14380,14380,14380,0
20240422,105300,3368000,14380,14380,14380,14380,0
20240422,105200,3368000,14380,14380,14380,14380,0
20240422,105100,3368000,14380,14380,14380,14380,0
20240422,105000,3368000,14380,14380,14380,14380,0
20240422,104900,3368000,14380,14380,14380,14380,0
20240422,104800,3368000,14380,14380,14380,14380,1
20240422,104700,3353620,14380,14380,14380,14380,3
20240422,104600,3310480,14380,14380,14380,14380,1
20240422,104500,3296100,14380,14380,14380,14380,0
20240422,104400,3296100,14380,14380,14380,14380,0
20240422,104300,3296100,14380,14380,14380,14380,0
20240422,104200,3296100,14380,14380,14380,14380,0
20240422,104100,3296100,14380,14380,14380,14380,1
20240422,104000,3281720,14380,14380,14380,14380,0
20240422,103900,3281720,14380,14380,14380,14380,0
20240422,103800,3281720,14380,14380,14380,14380,0
20240422,103700,3281720,14380,14380,14380,14380,0
20240422,103600,3281720,14380,14380,14380,14380,0
20240422,103500,3281720,14380,14380,14380,14380,0
20240422,103400,3281720,14380,14380,14380,14380,53
20240422,103300,2519580,14390,14390,14390,14390,0
20240422,103200,2519580,14390,14390,14390,14390,0
20240422,103100,2519580,14390,14390,14390,14390,0
20240422,103000,2519580,14390,14390,14390,14390,0
20240422,102900,2519580,14390,14390,14390,14390,0
20240422,102800,2519580,14390,14390,14390,14390,0
20240422,102700,2519580,14390,14390,14390,14390,0
20240422,102600,2519580,14390,14390,14390,14390,0
20240422,102500,2519580,14390,14390,14390,14390,0
20240422,102400,2519580,14390,14390,14390,14390,0
20240422,102300,2519580,14390,14390,14390,14390,0
20240422,102200,2519580,14390,14390,14390,14390,0
20240422,102100,2519580,14390,14390,14390,14390,0
20240422,102000,2519580,14390,14390,14390,14390,0
20240422,101900,2519580,14390,14390,14390,14390,0
20240422,101800,2519580,14390,14390,14390,14390,0
20240422,101700,2519580,14390,14390,14390,14390,11
20240422,101600,2361290,14390,14390,14390,14390,0
20240422,101500,2361290,14390,14390,14390,14390,0
20240422,101400,2361290,14390,14390,14390,14390,0
20240422,101300,2361290,14390,14390,14390,14390,0
20240422,101200,2361290,14390,14390,14390,14390,0
20240422,101100,2361290,14390,14390,14390,14390,0
20240422,101000,2361290,14390,14390,14390,14390,0
20240422,100900,2361290,14390,14390,14390,14390,10
20240422,100800,2217390,14390,14390,14390,14390,5
20240422,100700,2145440,14390,14390,14390,14390,0
20240422,100600,2145440,14390,14390,14390,14390,0
20240422,100500,2145440,14390,14390,14390,14390,0
20240422,100400,2145440,14390,14390,14390,14390,2
20240422,100300,2116660,14390,14390,14390,14390,13
20240422,100200,1929590,14390,14390,14390,14390,0
20240422,100100,1929590,14390,14390,14390,14390,0
20240422,100000,1929590,14390,14390,14390,14390,0
20240422,095900,1929590,14390,14390,14390,14390,0
20240422,095800,1929590,14390,14390,14390,14390,0
20240422,095700,1929590,14390,14390,14390,14390,0
20240422,095600,1929590,14390,14390,14390,14390,0
20240422,095500,1929590,14390,14390,14390,14390,0
20240422,095400,1929590,14390,14390,14390,14390,0
20240422,095300,1929590,14390,14390,14390,14390,0
20240422,095200,1929590,14390,14390,14390,14390,0
20240422,095100,1929590,14390,14390,14390,14390,0
20240422,095000,1929590,14390,14390,14390,14390,0
20240422,094900,1929590,14390,14390,14390,14390,0
20240422,094800,1929590,14390,14390,14390,14390,50
20240422,094700,1210090,14390,14390,14390,14390,0
20240422,094600,1210090,14390,14390,14390,14390,40
20240422,094500,634490,14400,14400,14400,14400,0
20240422,094400,634490,14400,14400,14400,14400,0
20240422,094300,634490,14400,14400,14400,14400,0
20240422,094200,634490,14400,14400,14400,14400,0
20240422,094100,634490,14400,14400,14400,14400,0
20240422,094000,634490,14400,14400,14400,14400,0
20240422,093900,634490,14400,14400,14400,14400,0
20240422,093800,634490,14400,14400,14400,14400,0
20240422,093700,634490,14400,14400,14400,14400,0
20240422,093600,634490,14400,14400,14400,14400,0
20240422,093500,634490,14400,14400,14400,14400,0
20240422,093400,634490,14400,14400,14400,14400,0
20240422,093300,634490,14400,14400,14400,14400,23
20240422,093200,303290,14400,14400,14400,14400,0
20240422,093100,303290,14400,14400,14400,14400,0
20240422,093000,303290,14400,14400,14400,14400,0
20240422,092900,303290,14400,14400,14400,14400,0
20240422,092800,303290,14400,14400,14400,14400,0
20240422,092700,303290,14400,14400,14400,14400,0
20240422,092600,303290,14400,14400,14400,14400,0
20240422,092500,303290,14400,14400,14400,14400,0
20240422,092400,303290,14400,14400,14400,14400,3
20240422,092300,260090,14450,14450,14450,14450,0
20240422,092200,260090,14450,14450,14450,14450,0
20240422,092100,260090,14450,14450,14450,14450,0
20240422,092000,260090,14450,14450,14450,14450,0
20240422,091900,260090,14450,14450,14450,14450,0
20240422,091800,260090,14450,14450,14450,14450,0
20240422,091700,260090,14450,14440,14450,14440,15
20240422,091600,43350,14450,14450,14450,14450,0
20240422,091500,43350,14450,14450,14450,14450,0
20240422,091400,43350,14450,14450,14450,14450,0
20240422,091300,43350,14450,14450,14450,14450,0
20240422,091200,43350,14450,14450,14450,14450,0
20240422,091100,43350,14450,14450,14450,14450,0
20240422,091000,43350,14450,14450,14450,14450,0
20240422,090900,43350,14450,14450,14450,14450,0
20240422,090800,43350,14450,14450,14450,14450,0
20240422,090700,43350,14450,14450,14450,14450,0
20240422,090600,43350,14450,14450,14450,14450,0
20240422,090500,43350,14450,14450,14450,14450,0
20240422,090400,43350,14450,14450,14450,14450,0
20240422,090300,43350,14450,14450,14450,14450,0
20240422,090200,43350,14450,14450,14450,14450,0
20240422,090100,43350,14450,14450,14450,14450,0
20240422,090000,43350,14450,14450,14450,14450,3