KissMeData/018120/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,190400,30393270,14290,14290,14290,14290,36
20240423,190300,30393270,14290,14290,14290,14290,0
20240423,190200,30393270,14290,14290,14290,14290,0
20240423,190100,30393270,14290,14290,14290,14290,0
20240423,190000,30393270,14290,14290,14290,14290,0
20240423,185900,30393270,14290,14290,14290,14290,0
20240423,185800,30393270,14290,14290,14290,14290,0
20240423,185700,30393270,14290,14290,14290,14290,0
20240423,185600,30393270,14290,14290,14290,14290,0
20240423,185500,30393270,14290,14290,14290,14290,0
20240423,185400,30393270,14290,14290,14290,14290,0
20240423,185300,30393270,14290,14290,14290,14290,0
20240423,185200,30393270,14290,14290,14290,14290,0
20240423,185100,30393270,14290,14290,14290,14290,0
20240423,185000,30393270,14290,14290,14290,14290,0
20240423,184900,30393270,14290,14290,14290,14290,0
20240423,184800,30393270,14290,14290,14290,14290,0
20240423,184700,30393270,14290,14290,14290,14290,0
20240423,184600,30393270,14290,14290,14290,14290,0
20240423,184500,30393270,14290,14290,14290,14290,0
20240423,184400,30393270,14290,14290,14290,14290,0
20240423,184300,30393270,14290,14290,14290,14290,0
20240423,184200,30393270,14290,14290,14290,14290,0
20240423,184100,30393270,14290,14290,14290,14290,0
20240423,184000,30393270,14290,14290,14290,14290,0
20240423,183900,30393270,14290,14290,14290,14290,0
20240423,183800,30393270,14290,14290,14290,14290,0
20240423,183700,30393270,14290,14290,14290,14290,0
20240423,183600,30393270,14290,14290,14290,14290,0
20240423,183500,30393270,14290,14290,14290,14290,0
20240423,183400,30393270,14290,14290,14290,14290,36
20240423,183300,30393270,14290,14290,14290,14290,0
20240423,183200,30393270,14290,14290,14290,14290,0
20240423,183100,30393270,14290,14290,14290,14290,0
20240423,183000,30393270,14290,14290,14290,14290,0
20240423,182900,30393270,14290,14290,14290,14290,0
20240423,182800,30393270,14290,14290,14290,14290,0
20240423,182700,30393270,14290,14290,14290,14290,0
20240423,182600,30393270,14290,14290,14290,14290,0
20240423,182500,30393270,14290,14290,14290,14290,0
20240423,182400,30393270,14290,14290,14290,14290,0
20240423,182300,30393270,14290,14290,14290,14290,0
20240423,182200,30393270,14290,14290,14290,14290,0
20240423,182100,30393270,14290,14290,14290,14290,0
20240423,182000,30393270,14290,14290,14290,14290,0
20240423,181900,30393270,14290,14290,14290,14290,0
20240423,181800,30393270,14290,14290,14290,14290,0
20240423,181700,30393270,14290,14290,14290,14290,0
20240423,181600,30393270,14290,14290,14290,14290,0
20240423,181500,30393270,14290,14290,14290,14290,0
20240423,181400,30393270,14290,14290,14290,14290,0
20240423,181300,30393270,14290,14290,14290,14290,0
20240423,181200,30393270,14290,14290,14290,14290,0
20240423,181100,30393270,14290,14290,14290,14290,0
20240423,181000,30393270,14290,14290,14290,14290,0
20240423,180900,30393270,14290,14290,14290,14290,0
20240423,180800,30393270,14290,14290,14290,14290,0
20240423,180700,30393270,14290,14290,14290,14290,0
20240423,180600,30393270,14290,14290,14290,14290,0
20240423,180500,30393270,14290,14290,14290,14290,0
20240423,180400,30393270,14290,14290,14290,14290,36
20240423,180300,30393270,14290,14290,14290,14290,0
20240423,180200,30393270,14290,14290,14290,14290,0
20240423,180100,30393270,14290,14290,14290,14290,0
20240423,180000,30393270,14290,14290,14290,14290,0
20240423,175900,30393270,14290,14290,14290,14290,0
20240423,175800,30393270,14290,14290,14290,14290,0
20240423,175700,30393270,14290,14290,14290,14290,0
20240423,175600,30393270,14290,14290,14290,14290,0
20240423,175500,30393270,14290,14290,14290,14290,0
20240423,175400,30393270,14290,14290,14290,14290,0
20240423,175300,30393270,14290,14290,14290,14290,0
20240423,175200,30393270,14290,14290,14290,14290,0
20240423,175100,30393270,14290,14290,14290,14290,0
20240423,175000,30393270,14290,14290,14290,14290,0
20240423,174900,30393270,14290,14290,14290,14290,0
20240423,174800,30393270,14290,14290,14290,14290,0
20240423,174700,30393270,14290,14290,14290,14290,0
20240423,174600,30393270,14290,14290,14290,14290,0
20240423,174500,30393270,14290,14290,14290,14290,0
20240423,174400,30393270,14290,14290,14290,14290,0
20240423,174300,30393270,14290,14290,14290,14290,0
20240423,174200,30393270,14290,14290,14290,14290,0
20240423,174100,30393270,14290,14290,14290,14290,0
20240423,174000,30393270,14290,14290,14290,14290,0
20240423,173900,30393270,14290,14290,14290,14290,0
20240423,173800,30393270,14290,14290,14290,14290,0
20240423,173700,30393270,14290,14290,14290,14290,0
20240423,173600,30393270,14290,14290,14290,14290,0
20240423,173500,30393270,14290,14290,14290,14290,0
20240423,173400,30393270,14290,14290,14290,14290,36
20240423,173300,30393270,14290,14290,14290,14290,0
20240423,173200,30393270,14290,14290,14290,14290,0
20240423,173100,30393270,14290,14290,14290,14290,0
20240423,173000,30393270,14290,14290,14290,14290,0
20240423,172900,30393270,14290,14290,14290,14290,0
20240423,172800,30393270,14290,14290,14290,14290,0
20240423,172700,30393270,14290,14290,14290,14290,0
20240423,172600,30393270,14290,14290,14290,14290,0
20240423,172500,30393270,14290,14290,14290,14290,0
20240423,172400,30393270,14290,14290,14290,14290,0
20240423,172300,30393270,14290,14290,14290,14290,0
20240423,172200,30393270,14290,14290,14290,14290,0
20240423,172100,30393270,14290,14290,14290,14290,0
20240423,172000,30393270,14290,14290,14290,14290,0
20240423,171900,30393270,14290,14290,14290,14290,0
20240423,171800,30393270,14290,14290,14290,14290,0
20240423,171700,30393270,14290,14290,14290,14290,0
20240423,171600,30393270,14290,14290,14290,14290,0
20240423,171500,30393270,14290,14290,14290,14290,0
20240423,171400,30393270,14290,14290,14290,14290,0
20240423,171300,30393270,14290,14290,14290,14290,0
20240423,171200,30393270,14290,14290,14290,14290,0
20240423,171100,30393270,14290,14290,14290,14290,0
20240423,171000,30393270,14290,14290,14290,14290,0
20240423,170900,30393270,14290,14290,14290,14290,0
20240423,170800,30393270,14290,14290,14290,14290,0
20240423,170700,30393270,14290,14290,14290,14290,0
20240423,170600,30393270,14290,14290,14290,14290,0
20240423,170500,30393270,14290,14290,14290,14290,0
20240423,170400,30393270,14290,14290,14290,14290,36
20240423,170300,30393270,14290,14290,14290,14290,0
20240423,170200,30393270,14290,14290,14290,14290,0
20240423,170100,30393270,14290,14290,14290,14290,0
20240423,170000,30393270,14290,14290,14290,14290,0
20240423,165900,30393270,14290,14290,14290,14290,0
20240423,165800,30393270,14290,14290,14290,14290,0
20240423,165700,30393270,14290,14290,14290,14290,0
20240423,165600,30393270,14290,14290,14290,14290,0
20240423,165500,30393270,14290,14290,14290,14290,0
20240423,165400,30393270,14290,14290,14290,14290,0
20240423,165300,30393270,14290,14290,14290,14290,0
20240423,165200,30393270,14290,14290,14290,14290,0
20240423,165100,30393270,14290,14290,14290,14290,0
20240423,165000,30393270,14290,14290,14290,14290,0
20240423,164900,30393270,14290,14290,14290,14290,0
20240423,164800,30393270,14290,14290,14290,14290,0
20240423,164700,30393270,14290,14290,14290,14290,0
20240423,164600,30393270,14290,14290,14290,14290,0
20240423,164500,30393270,14290,14290,14290,14290,0
20240423,164400,30393270,14290,14290,14290,14290,0
20240423,164300,30393270,14290,14290,14290,14290,0
20240423,164200,30393270,14290,14290,14290,14290,0
20240423,164100,30393270,14290,14290,14290,14290,0
20240423,164000,30393270,14290,14290,14290,14290,0
20240423,163900,30393270,14290,14290,14290,14290,0
20240423,163800,30393270,14290,14290,14290,14290,0
20240423,163700,30393270,14290,14290,14290,14290,0
20240423,163600,30393270,14290,14290,14290,14290,0
20240423,163500,30393270,14290,14290,14290,14290,0
20240423,163400,30393270,14290,14290,14290,14290,36
20240423,163300,30393270,14290,14290,14290,14290,0
20240423,163200,30393270,14290,14290,14290,14290,0
20240423,163100,30393270,14290,14290,14290,14290,0
20240423,163000,30393270,14290,14290,14290,14290,0
20240423,162900,30393270,14290,14290,14290,14290,0
20240423,162800,30393270,14290,14290,14290,14290,0
20240423,162700,30393270,14290,14290,14290,14290,0
20240423,162600,30393270,14290,14290,14290,14290,0
20240423,162500,30393270,14290,14290,14290,14290,0
20240423,162400,30393270,14290,14290,14290,14290,0
20240423,162300,30393270,14290,14290,14290,14290,0
20240423,162200,30393270,14290,14290,14290,14290,0
20240423,162100,30393270,14290,14290,14290,14290,0
20240423,162000,30393270,14290,14290,14290,14290,0
20240423,161900,30393270,14290,14290,14290,14290,0
20240423,161800,30393270,14290,14290,14290,14290,0
20240423,161700,30393270,14290,14290,14290,14290,0
20240423,161600,30393270,14290,14290,14290,14290,0
20240423,161500,30393270,14290,14290,14290,14290,0
20240423,161400,30393270,14290,14290,14290,14290,0
20240423,161300,30393270,14290,14290,14290,14290,0
20240423,161200,30393270,14290,14290,14290,14290,0
20240423,161100,30393270,14290,14290,14290,14290,0
20240423,161000,30393270,14290,14290,14290,14290,0
20240423,160900,30393270,14290,14290,14290,14290,0
20240423,160800,30393270,14290,14290,14290,14290,0
20240423,160700,30393270,14290,14290,14290,14290,0
20240423,160600,30393270,14290,14290,14290,14290,0
20240423,160500,30393270,14290,14290,14290,14290,0
20240423,160400,30393270,14290,14290,14290,14290,36
20240423,160300,30393270,14290,14290,14290,14290,0
20240423,160200,30393270,14290,14290,14290,14290,0
20240423,160100,30393270,14290,14290,14290,14290,0
20240423,160000,30393270,14290,14290,14290,14290,0
20240423,155900,30393270,14290,14290,14290,14290,0
20240423,155800,30393270,14290,14290,14290,14290,0
20240423,155700,30393270,14290,14290,14290,14290,0
20240423,155600,30393270,14290,14290,14290,14290,0
20240423,155500,30393270,14290,14290,14290,14290,0
20240423,155400,30393270,14290,14290,14290,14290,0
20240423,155300,30393270,14290,14290,14290,14290,0
20240423,155200,30393270,14290,14290,14290,14290,0
20240423,155100,30393270,14290,14290,14290,14290,0
20240423,155000,30393270,14290,14290,14290,14290,0
20240423,154900,30393270,14290,14290,14290,14290,0
20240423,154800,30393270,14290,14290,14290,14290,0
20240423,154700,30393270,14290,14290,14290,14290,0
20240423,154600,30393270,14290,14290,14290,14290,0
20240423,154500,30393270,14290,14290,14290,14290,0
20240423,154400,30393270,14290,14290,14290,14290,0
20240423,154300,30393270,14290,14290,14290,14290,0
20240423,154200,30393270,14290,14290,14290,14290,0
20240423,154100,30393270,14290,14290,14290,14290,0
20240423,154000,30393270,14290,14290,14290,14290,0
20240423,153900,30393270,14290,14290,14290,14290,0
20240423,153800,30393270,14290,14290,14290,14290,0
20240423,153700,30393270,14290,14290,14290,14290,0
20240423,153600,30393270,14290,14290,14290,14290,0
20240423,153500,30393270,14290,14290,14290,14290,0
20240423,153400,30393270,14290,14290,14290,14290,36
20240423,153300,30393270,14290,14290,14290,14290,0
20240423,153200,30393270,14290,14290,14290,14290,0
20240423,153100,30393270,14290,14290,14290,14290,0
20240423,153000,30393270,14290,14290,14290,14290,36
20240423,152900,29878830,14300,14300,14300,14300,0
20240423,152800,29878830,14300,14300,14300,14300,0
20240423,152700,29878830,14300,14300,14300,14300,0
20240423,152600,29878830,14300,14300,14300,14300,0
20240423,152500,29878830,14300,14300,14300,14300,0
20240423,152400,29878830,14300,14300,14300,14300,0
20240423,152300,29878830,14300,14300,14300,14300,0
20240423,152200,29878830,14300,14300,14300,14300,0
20240423,152100,29878830,14300,14300,14300,14300,0
20240423,152000,29878830,14300,14300,14300,14300,0
20240423,151900,29878830,14300,14300,14300,14300,8
20240423,151800,29764430,14290,14290,14290,14290,1
20240423,151700,29750140,14300,14300,14300,14300,1
20240423,151600,29735840,14300,14300,14300,14300,7
20240423,151500,29635740,14290,14290,14290,14290,0
20240423,151400,29635740,14290,14290,14290,14290,0
20240423,151300,29635740,14290,14290,14290,14290,0
20240423,151200,29635740,14290,14290,14290,14290,0
20240423,151100,29635740,14290,14290,14290,14290,0
20240423,151000,29635740,14290,14290,14290,14290,1
20240423,150900,29621450,14300,14300,14300,14300,0
20240423,150800,29621450,14300,14300,14300,14300,1
20240423,150700,29607150,14300,14300,14300,14300,0
20240423,150600,29607150,14300,14300,14300,14300,0
20240423,150500,29607150,14300,14300,14300,14300,0
20240423,150400,29607150,14300,14300,14300,14300,0
20240423,150300,29607150,14300,14300,14300,14300,81
20240423,150200,28448850,14300,14300,14300,14300,0
20240423,150100,28448850,14300,14300,14300,14300,0
20240423,150000,28448850,14300,14300,14300,14300,0
20240423,145900,28448850,14300,14300,14300,14300,0
20240423,145800,28448850,14300,14300,14300,14300,0
20240423,145700,28448850,14300,14300,14300,14300,0
20240423,145600,28448850,14300,14300,14300,14300,0
20240423,145500,28448850,14300,14300,14300,14300,0
20240423,145400,28448850,14300,14300,14300,14300,0
20240423,145300,28448850,14300,14300,14300,14300,0
20240423,145200,28448850,14300,14300,14300,14300,0
20240423,145100,28448850,14300,14300,14300,14300,0
20240423,145000,28448850,14300,14300,14300,14300,0
20240423,144900,28448850,14300,14300,14300,14300,0
20240423,144800,28448850,14300,14300,14300,14300,0
20240423,144700,28448850,14300,14300,14300,14300,0
20240423,144600,28448850,14300,14300,14300,14300,0
20240423,144500,28448850,14300,14300,14300,14300,0
20240423,144400,28448850,14300,14300,14300,14300,0
20240423,144300,28448850,14300,14300,14300,14300,1
20240423,144200,28434550,14300,14300,14300,14300,0
20240423,144100,28434550,14300,14300,14300,14300,0
20240423,144000,28434550,14300,14300,14300,14300,0
20240423,143900,28434550,14300,14300,14300,14300,0
20240423,143800,28434550,14300,14300,14300,14300,0
20240423,143700,28434550,14300,14300,14300,14300,0
20240423,143600,28434550,14300,14300,14300,14300,0
20240423,143500,28434550,14300,14300,14300,14300,0
20240423,143400,28434550,14300,14300,14300,14300,0
20240423,143300,28434550,14300,14300,14300,14300,601
20240423,143200,19840250,14300,14300,14300,14300,0
20240423,143100,19840250,14300,14300,14300,14300,0
20240423,143000,19840250,14300,14300,14300,14300,0
20240423,142900,19840250,14300,14300,14300,14300,20
20240423,142800,19554250,14300,14300,14300,14300,0
20240423,142700,19554250,14300,14300,14300,14300,0
20240423,142600,19554250,14300,14300,14300,14300,200
20240423,142500,16694250,14300,14300,14300,14300,0
20240423,142400,16694250,14300,14300,14300,14300,1
20240423,142300,16679950,14300,14300,14300,14300,0
20240423,142200,16679950,14300,14300,14300,14300,0
20240423,142100,16679950,14300,14300,14300,14300,0
20240423,142000,16679950,14300,14300,14300,14300,0
20240423,141900,16679950,14300,14300,14300,14300,0
20240423,141800,16679950,14300,14300,14300,14300,0
20240423,141700,16679950,14300,14300,14300,14300,0
20240423,141600,16679950,14300,14300,14300,14300,0
20240423,141500,16679950,14300,14300,14300,14300,0
20240423,141400,16679950,14300,14300,14300,14300,0
20240423,141300,16679950,14300,14300,14300,14300,1
20240423,141200,16665650,14300,14300,14300,14300,0
20240423,141100,16665650,14300,14300,14300,14300,0
20240423,141000,16665650,14300,14300,14300,14300,0
20240423,140900,16665650,14300,14300,14300,14300,0
20240423,140800,16665650,14300,14300,14300,14300,0
20240423,140700,16665650,14300,14300,14300,14300,1
20240423,140600,16651350,14300,14300,14300,14300,0
20240423,140500,16651350,14300,14300,14300,14300,1
20240423,140400,16637050,14300,14300,14300,14300,0
20240423,140300,16637050,14300,14300,14300,14300,0
20240423,140200,16637050,14300,14300,14300,14300,0
20240423,140100,16637050,14300,14300,14300,14300,0
20240423,140000,16637050,14300,14300,14300,14300,0
20240423,135900,16637050,14300,14300,14300,14300,0
20240423,135800,16637050,14300,14300,14300,14300,0
20240423,135700,16637050,14300,14300,14300,14300,0
20240423,135600,16637050,14300,14300,14300,14300,6
20240423,135500,16551250,14300,14300,14300,14300,0
20240423,135400,16551250,14300,14300,14300,14300,0
20240423,135300,16551250,14300,14300,14300,14300,0
20240423,135200,16551250,14300,14300,14300,14300,0
20240423,135100,16551250,14300,14300,14300,14300,0
20240423,135000,16551250,14300,14300,14300,14300,0
20240423,134900,16551250,14300,14300,14300,14300,1
20240423,134800,16536950,14300,14300,14300,14300,0
20240423,134700,16536950,14300,14300,14300,14300,0
20240423,134600,16536950,14300,14300,14300,14300,1
20240423,134500,16522650,14300,14300,14300,14300,0
20240423,134400,16522650,14300,14300,14300,14300,0
20240423,134300,16522650,14300,14300,14300,14300,7
20240423,134200,16422550,14290,14290,14290,14290,0
20240423,134100,16422550,14290,14290,14290,14290,0
20240423,134000,16422550,14290,14290,14290,14290,0
20240423,133900,16422550,14290,14290,14290,14290,0
20240423,133800,16422550,14290,14290,14290,14290,0
20240423,133700,16422550,14290,14290,14290,14290,0
20240423,133600,16422550,14290,14290,14290,14290,0
20240423,133500,16422550,14290,14290,14290,14290,0
20240423,133400,16422550,14290,14290,14290,14290,0
20240423,133300,16422550,14290,14290,14290,14290,0
20240423,133200,16422550,14290,14290,14290,14290,0
20240423,133100,16422550,14290,14290,14290,14290,0
20240423,133000,16422550,14290,14290,14290,14290,0
20240423,132900,16422550,14290,14290,14290,14290,0
20240423,132800,16422550,14290,14290,14290,14290,0
20240423,132700,16422550,14290,14290,14290,14290,0
20240423,132600,16422550,14290,14290,14290,14290,0
20240423,132500,16422550,14290,14290,14290,14290,0
20240423,132400,16422550,14290,14290,14290,14290,0
20240423,132300,16422550,14290,14290,14290,14290,0
20240423,132200,16422550,14290,14290,14290,14290,1
20240423,132100,16408260,14280,14280,14280,14280,0
20240423,132000,16408260,14280,14280,14280,14280,0
20240423,131900,16408260,14280,14280,14280,14280,0
20240423,131800,16408260,14280,14280,14280,14280,1
20240423,131700,16393980,14280,14280,14280,14280,0
20240423,131600,16393980,14280,14280,14280,14280,0
20240423,131500,16393980,14280,14280,14280,14280,0
20240423,131400,16393980,14280,14280,14280,14280,0
20240423,131300,16393980,14280,14280,14280,14280,0
20240423,131200,16393980,14280,14280,14280,14280,0
20240423,131100,16393980,14280,14280,14280,14280,0
20240423,131000,16393980,14280,14280,14280,14280,0
20240423,130900,16393980,14280,14280,14280,14280,0
20240423,130800,16393980,14280,14280,14280,14280,0
20240423,130700,16393980,14280,14280,14280,14280,0
20240423,130600,16393980,14280,14280,14280,14280,0
20240423,130500,16393980,14280,14280,14280,14280,0
20240423,130400,16393980,14280,14280,14280,14280,0
20240423,130300,16393980,14280,14280,14280,14280,0
20240423,130200,16393980,14280,14280,14280,14280,0
20240423,130100,16393980,14280,14280,14280,14280,0
20240423,130000,16393980,14280,14280,14280,14280,0
20240423,125900,16393980,14280,14280,14280,14280,0
20240423,125800,16393980,14280,14280,14280,14280,0
20240423,125700,16393980,14280,14280,14280,14280,0
20240423,125600,16393980,14280,14280,14280,14280,0
20240423,125500,16393980,14280,14280,14280,14280,0
20240423,125400,16393980,14280,14280,14280,14280,0
20240423,125300,16393980,14280,14280,14280,14280,0
20240423,125200,16393980,14280,14280,14280,14280,0
20240423,125100,16393980,14280,14280,14280,14280,0
20240423,125000,16393980,14280,14280,14280,14280,0
20240423,124900,16393980,14280,14280,14280,14280,0
20240423,124800,16393980,14280,14280,14280,14280,0
20240423,124700,16393980,14280,14280,14280,14280,0
20240423,124600,16393980,14280,14280,14280,14280,0
20240423,124500,16393980,14280,14280,14280,14280,0
20240423,124400,16393980,14280,14280,14280,14280,0
20240423,124300,16393980,14280,14300,14300,14280,43
20240423,124200,15779300,14300,14300,14300,14300,0
20240423,124100,15779300,14300,14300,14300,14300,0
20240423,124000,15779300,14300,14300,14300,14300,0
20240423,123900,15779300,14300,14300,14300,14300,0
20240423,123800,15779300,14300,14300,14300,14300,0
20240423,123700,15779300,14300,14300,14300,14300,0
20240423,123600,15779300,14300,14300,14300,14300,0
20240423,123500,15779300,14300,14300,14300,14300,0
20240423,123400,15779300,14300,14300,14300,14300,0
20240423,123300,15779300,14300,14300,14300,14300,1
20240423,123200,15765000,14300,14300,14300,14300,0
20240423,123100,15765000,14300,14300,14300,14300,0
20240423,123000,15765000,14300,14300,14300,14300,0
20240423,122900,15765000,14300,14300,14300,14300,0
20240423,122800,15765000,14300,14300,14300,14300,0
20240423,122700,15765000,14300,14300,14300,14300,0
20240423,122600,15765000,14300,14300,14300,14300,0
20240423,122500,15765000,14300,14300,14300,14300,0
20240423,122400,15765000,14300,14300,14300,14300,0
20240423,122300,15765000,14300,14300,14300,14300,0
20240423,122200,15765000,14300,14300,14300,14300,3
20240423,122100,15722100,14300,14300,14300,14300,0
20240423,122000,15722100,14300,14300,14300,14300,0
20240423,121900,15722100,14300,14300,14300,14300,0
20240423,121800,15722100,14300,14300,14300,14300,0
20240423,121700,15722100,14300,14300,14300,14300,0
20240423,121600,15722100,14300,14300,14300,14300,100
20240423,121500,14292100,14300,14300,14300,14300,0
20240423,121400,14292100,14300,14300,14300,14300,0
20240423,121300,14292100,14300,14300,14300,14300,0
20240423,121200,14292100,14300,14300,14300,14300,0
20240423,121100,14292100,14300,14300,14300,14300,0
20240423,121000,14292100,14300,14300,14300,14300,0
20240423,120900,14292100,14300,14300,14300,14300,1
20240423,120800,14277800,14300,14300,14300,14300,0
20240423,120700,14277800,14300,14300,14300,14300,0
20240423,120600,14277800,14300,14300,14300,14300,0
20240423,120500,14277800,14300,14300,14300,14300,0
20240423,120400,14277800,14300,14300,14300,14300,1
20240423,120300,14263500,14290,14290,14290,14290,0
20240423,120200,14263500,14290,14290,14290,14290,26
20240423,120100,13891960,14290,14290,14290,14290,0
20240423,120000,13891960,14290,14290,14290,14290,0
20240423,115900,13891960,14290,14290,14290,14290,0
20240423,115800,13891960,14290,14290,14290,14290,0
20240423,115700,13891960,14290,14290,14290,14290,0
20240423,115600,13891960,14290,14290,14290,14290,0
20240423,115500,13891960,14290,14290,14290,14290,0
20240423,115400,13891960,14290,14290,14290,14290,40
20240423,115300,13320360,14290,14290,14290,14290,0
20240423,115200,13320360,14290,14290,14290,14290,0
20240423,115100,13320360,14290,14290,14290,14290,0
20240423,115000,13320360,14290,14290,14290,14290,0
20240423,114900,13320360,14290,14290,14290,14290,0
20240423,114800,13320360,14290,14290,14290,14290,0
20240423,114700,13320360,14290,14290,14290,14290,0
20240423,114600,13320360,14290,14290,14290,14290,0
20240423,114500,13320360,14290,14290,14290,14290,0
20240423,114400,13320360,14290,14290,14290,14290,0
20240423,114300,13320360,14290,14290,14290,14290,0
20240423,114200,13320360,14290,14290,14290,14290,0
20240423,114100,13320360,14290,14290,14290,14290,0
20240423,114000,13320360,14290,14290,14290,14290,0
20240423,113900,13320360,14290,14290,14290,14290,0
20240423,113800,13320360,14290,14290,14290,14290,0
20240423,113700,13320360,14290,14290,14290,14290,0
20240423,113600,13320360,14290,14290,14290,14290,0
20240423,113500,13320360,14290,14290,14290,14290,0
20240423,113400,13320360,14290,14290,14290,14290,0
20240423,113300,13320360,14290,14290,14290,14290,0
20240423,113200,13320360,14290,14290,14290,14290,0
20240423,113100,13320360,14290,14290,14290,14290,0
20240423,113000,13320360,14290,14290,14290,14290,0
20240423,112900,13320360,14290,14290,14290,14290,0
20240423,112800,13320360,14290,14290,14290,14290,0
20240423,112700,13320360,14290,14290,14290,14290,0
20240423,112600,13320360,14290,14290,14290,14290,0
20240423,112500,13320360,14290,14290,14290,14290,0
20240423,112400,13320360,14290,14290,14290,14290,0
20240423,112300,13320360,14290,14290,14290,14290,2
20240423,112200,13291780,14290,14290,14290,14290,0
20240423,112100,13291780,14290,14290,14290,14290,22
20240423,112000,12977400,14290,14290,14290,14290,10
20240423,111900,12834500,14280,14280,14280,14280,39
20240423,111800,12277580,14280,14280,14280,14280,63
20240423,111700,11377940,14290,14290,14290,14290,20
20240423,111600,11092140,14290,14290,14290,14290,0
20240423,111500,11092140,14290,14290,14290,14290,1
20240423,111400,11077850,14290,14290,14290,14290,0
20240423,111300,11077850,14290,14290,14290,14290,30
20240423,111200,10649150,14290,14290,14290,14290,3
20240423,111100,10606280,14290,14290,14290,14290,0
20240423,111000,10606280,14290,14290,14290,14290,0
20240423,110900,10606280,14290,14290,14290,14290,0
20240423,110800,10606280,14290,14290,14290,14290,0
20240423,110700,10606280,14290,14290,14290,14290,0
20240423,110600,10606280,14290,14290,14290,14290,3
20240423,110500,10563410,14290,14290,14290,14290,34
20240423,110400,10077550,14290,14290,14290,14290,0
20240423,110300,10077550,14290,14290,14290,14290,0
20240423,110200,10077550,14290,14290,14290,14290,0
20240423,110100,10077550,14290,14290,14290,14290,0
20240423,110000,10077550,14290,14290,14290,14290,50
20240423,105900,9363050,14300,14300,14300,14300,0
20240423,105800,9363050,14300,14300,14300,14300,0
20240423,105700,9363050,14300,14300,14300,14300,0
20240423,105600,9363050,14300,14300,14300,14300,0
20240423,105500,9363050,14300,14300,14300,14300,0
20240423,105400,9363050,14300,14300,14300,14300,0
20240423,105300,9363050,14300,14300,14300,14300,1
20240423,105200,9348750,14290,14290,14290,14290,0
20240423,105100,9348750,14290,14290,14290,14290,0
20240423,105000,9348750,14290,14290,14290,14290,35
20240423,104900,8848600,14290,14290,14290,14290,0
20240423,104800,8848600,14290,14290,14290,14290,0
20240423,104700,8848600,14290,14290,14290,14290,1
20240423,104600,8834310,14300,14300,14300,14300,0
20240423,104500,8834310,14300,14300,14300,14300,100
20240423,104400,7404310,14300,14300,14300,14300,0
20240423,104300,7404310,14300,14300,14300,14300,0
20240423,104200,7404310,14300,14300,14300,14300,0
20240423,104100,7404310,14300,14300,14300,14300,0
20240423,104000,7404310,14300,14300,14300,14300,0
20240423,103900,7404310,14300,14300,14300,14300,20
20240423,103800,7118310,14300,14300,14300,14300,0
20240423,103700,7118310,14300,14300,14300,14300,0
20240423,103600,7118310,14300,14300,14300,14300,0
20240423,103500,7118310,14300,14300,14300,14300,0
20240423,103400,7118310,14300,14300,14300,14300,0
20240423,103300,7118310,14300,14300,14300,14300,0
20240423,103200,7118310,14300,14300,14300,14300,0
20240423,103100,7118310,14300,14300,14300,14300,0
20240423,103000,7118310,14300,14300,14300,14300,0
20240423,102900,7118310,14300,14300,14300,14300,0
20240423,102800,7118310,14300,14300,14300,14300,0
20240423,102700,7118310,14300,14300,14300,14300,69
20240423,102600,6131610,14300,14300,14300,14300,0
20240423,102500,6131610,14300,14300,14300,14300,0
20240423,102400,6131610,14300,14300,14300,14300,100
20240423,102300,4701610,14290,14290,14290,14290,0
20240423,102200,4701610,14290,14290,14290,14290,0
20240423,102100,4701610,14290,14290,14290,14290,14
20240423,102000,4501550,14290,14290,14290,14290,0
20240423,101900,4501550,14290,14290,14290,14290,0
20240423,101800,4501550,14290,14290,14290,14290,0
20240423,101700,4501550,14290,14290,14290,14290,0
20240423,101600,4501550,14290,14290,14290,14290,0
20240423,101500,4501550,14290,14290,14290,14290,0
20240423,101400,4501550,14290,14290,14290,14290,0
20240423,101300,4501550,14290,14290,14290,14290,0
20240423,101200,4501550,14290,14290,14290,14290,0
20240423,101100,4501550,14290,14290,14290,14290,0
20240423,101000,4501550,14290,14290,14290,14290,0
20240423,100900,4501550,14290,14290,14290,14290,0
20240423,100800,4501550,14290,14290,14290,14290,0
20240423,100700,4501550,14290,14290,14290,14290,0
20240423,100600,4501550,14290,14290,14290,14290,0
20240423,100500,4501550,14290,14290,14290,14290,5
20240423,100400,4430100,14290,14290,14290,14290,0
20240423,100300,4430100,14290,14290,14290,14290,0
20240423,100200,4430100,14290,14280,14290,14280,20
20240423,100100,4144430,14290,14290,14290,14290,0
20240423,100000,4144430,14290,14290,14290,14290,1
20240423,095900,4130140,14290,14290,14290,14290,0
20240423,095800,4130140,14290,14290,14290,14290,100
20240423,095700,2701140,14290,14290,14290,14290,1
20240423,095600,2686850,14290,14290,14290,14290,0
20240423,095500,2686850,14290,14290,14290,14290,0
20240423,095400,2686850,14290,14290,14290,14290,1
20240423,095300,2672560,14290,14290,14290,14290,0
20240423,095200,2672560,14290,14290,14290,14290,2
20240423,095100,2643980,14270,14270,14270,14270,0
20240423,095000,2643980,14270,14270,14270,14270,0
20240423,094900,2643980,14270,14270,14270,14270,11
20240423,094800,2487010,14280,14280,14280,14280,11
20240423,094700,2329930,14280,14280,14280,14280,0
20240423,094600,2329930,14280,14280,14280,14280,0
20240423,094500,2329930,14280,14280,14280,14280,0
20240423,094400,2329930,14280,14280,14280,14280,0
20240423,094300,2329930,14280,14280,14280,14280,0
20240423,094200,2329930,14280,14280,14280,14280,0
20240423,094100,2329930,14280,14280,14280,14280,0
20240423,094000,2329930,14280,14280,14280,14280,0
20240423,093900,2329930,14280,14280,14280,14280,0
20240423,093800,2329930,14280,14280,14280,14280,0
20240423,093700,2329930,14280,14280,14280,14280,0
20240423,093600,2329930,14280,14280,14280,14280,110
20240423,093500,759130,14280,14280,14280,14280,0
20240423,093400,759130,14280,14280,14280,14280,0
20240423,093300,759130,14280,14280,14280,14280,0
20240423,093200,759130,14280,14280,14280,14280,0
20240423,093100,759130,14280,14280,14280,14280,2
20240423,093000,730570,14280,14280,14280,14280,0
20240423,092900,730570,14280,14280,14280,14280,5
20240423,092800,659170,14280,14280,14280,14280,0
20240423,092700,659170,14280,14280,14280,14280,13
20240423,092600,473530,14280,14280,14280,14280,0
20240423,092500,473530,14280,14280,14280,14280,0
20240423,092400,473530,14280,14280,14280,14280,1
20240423,092300,459250,14280,14280,14280,14280,3
20240423,092200,416410,14280,14280,14280,14280,0
20240423,092100,416410,14280,14280,14280,14280,1
20240423,092000,402130,14290,14290,14290,14290,0
20240423,091900,402130,14290,14290,14290,14290,0
20240423,091800,402130,14290,14290,14290,14290,0
20240423,091700,402130,14290,14290,14290,14290,5
20240423,091600,330680,14290,14290,14290,14290,0
20240423,091500,330680,14290,14290,14290,14290,0
20240423,091400,330680,14290,14290,14290,14290,0
20240423,091300,330680,14290,14290,14290,14290,1
20240423,091200,316390,14290,14290,14290,14290,10
20240423,091100,173490,14290,14290,14290,14290,0
20240423,091000,173490,14290,14290,14290,14290,1
20240423,090900,159200,14290,14290,14290,14290,0
20240423,090800,159200,14290,14290,14290,14290,1
20240423,090700,144910,14290,14290,14290,14290,0
20240423,090600,144910,14290,14290,14290,14290,1
20240423,090500,130620,14560,14560,14560,14560,0
20240423,090400,130620,14560,14560,14560,14560,0
20240423,090300,130620,14560,14560,14560,14560,0
20240423,090200,130620,14560,14560,14560,14560,0
20240423,090100,130620,14560,14560,14560,14560,0
20240423,090000,130620,14560,14490,14560,14490,9