KissMeData/018120/min/candle-20250422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250422,184800,13322970,17380,17380,17380,17380,7
20250422,184700,13322970,17380,17380,17380,17380,0
20250422,184600,13322970,17380,17380,17380,17380,0
20250422,184500,13322970,17380,17380,17380,17380,0
20250422,184400,13322970,17380,17380,17380,17380,0
20250422,184300,13322970,17380,17380,17380,17380,0
20250422,184200,13322970,17380,17380,17380,17380,0
20250422,184100,13322970,17380,17380,17380,17380,0
20250422,184000,13322970,17380,17380,17380,17380,0
20250422,183900,13322970,17380,17380,17380,17380,0
20250422,183800,13322970,17380,17380,17380,17380,0
20250422,183700,13322970,17380,17380,17380,17380,0
20250422,183600,13322970,17380,17380,17380,17380,0
20250422,183500,13322970,17380,17380,17380,17380,0
20250422,183400,13322970,17380,17380,17380,17380,0
20250422,183300,13322970,17380,17380,17380,17380,0
20250422,183200,13322970,17380,17380,17380,17380,0
20250422,183100,13322970,17380,17380,17380,17380,0
20250422,183000,13322970,17380,17380,17380,17380,0
20250422,182900,13322970,17380,17380,17380,17380,0
20250422,182800,13322970,17380,17380,17380,17380,0
20250422,182700,13322970,17380,17380,17380,17380,0
20250422,182600,13322970,17380,17380,17380,17380,0
20250422,182500,13322970,17380,17380,17380,17380,0
20250422,182400,13322970,17380,17380,17380,17380,0
20250422,182300,13322970,17380,17380,17380,17380,0
20250422,182200,13322970,17380,17380,17380,17380,0
20250422,182100,13322970,17380,17380,17380,17380,0
20250422,182000,13322970,17380,17380,17380,17380,0
20250422,181900,13322970,17380,17380,17380,17380,0
20250422,181800,13322970,17380,17380,17380,17380,7
20250422,181700,13322970,17380,17380,17380,17380,0
20250422,181600,13322970,17380,17380,17380,17380,0
20250422,181500,13322970,17380,17380,17380,17380,0
20250422,181400,13322970,17380,17380,17380,17380,0
20250422,181300,13322970,17380,17380,17380,17380,0
20250422,181200,13322970,17380,17380,17380,17380,0
20250422,181100,13322970,17380,17380,17380,17380,0
20250422,181000,13322970,17380,17380,17380,17380,0
20250422,180900,13322970,17380,17380,17380,17380,0
20250422,180800,13322970,17380,17380,17380,17380,0
20250422,180700,13322970,17380,17380,17380,17380,0
20250422,180600,13322970,17380,17380,17380,17380,0
20250422,180500,13322970,17380,17380,17380,17380,0
20250422,180400,13322970,17380,17380,17380,17380,0
20250422,180300,13322970,17380,17380,17380,17380,0
20250422,180200,13322970,17380,17380,17380,17380,0
20250422,180100,13322970,17380,17380,17380,17380,0
20250422,180000,13322970,17380,17380,17380,17380,0
20250422,175900,13322970,17380,17380,17380,17380,0
20250422,175800,13322970,17380,17380,17380,17380,0
20250422,175700,13322970,17380,17380,17380,17380,0
20250422,175600,13322970,17380,17380,17380,17380,0
20250422,175500,13322970,17380,17380,17380,17380,0
20250422,175400,13322970,17380,17380,17380,17380,0
20250422,175300,13322970,17380,17380,17380,17380,0
20250422,175200,13322970,17380,17380,17380,17380,0
20250422,175100,13322970,17380,17380,17380,17380,0
20250422,175000,13322970,17380,17380,17380,17380,0
20250422,174900,13322970,17380,17380,17380,17380,0
20250422,174800,13322970,17380,17380,17380,17380,7
20250422,174700,13322970,17380,17380,17380,17380,0
20250422,174600,13322970,17380,17380,17380,17380,0
20250422,174500,13322970,17380,17380,17380,17380,0
20250422,174400,13322970,17380,17380,17380,17380,0
20250422,174300,13322970,17380,17380,17380,17380,0
20250422,174200,13322970,17380,17380,17380,17380,0
20250422,174100,13322970,17380,17380,17380,17380,0
20250422,174000,13322970,17380,17380,17380,17380,0
20250422,173900,13322970,17380,17380,17380,17380,0
20250422,173800,13322970,17380,17380,17380,17380,0
20250422,173700,13322970,17380,17380,17380,17380,0
20250422,173600,13322970,17380,17380,17380,17380,0
20250422,173500,13322970,17380,17380,17380,17380,0
20250422,173400,13322970,17380,17380,17380,17380,0
20250422,173300,13322970,17380,17380,17380,17380,0
20250422,173200,13322970,17380,17380,17380,17380,0
20250422,173100,13322970,17380,17380,17380,17380,0
20250422,173000,13322970,17380,17380,17380,17380,0
20250422,172900,13322970,17380,17380,17380,17380,0
20250422,172800,13322970,17380,17380,17380,17380,0
20250422,172700,13322970,17380,17380,17380,17380,0
20250422,172600,13322970,17380,17380,17380,17380,0
20250422,172500,13322970,17380,17380,17380,17380,0
20250422,172400,13322970,17380,17380,17380,17380,0
20250422,172300,13322970,17380,17380,17380,17380,0
20250422,172200,13322970,17380,17380,17380,17380,0
20250422,172100,13322970,17380,17380,17380,17380,0
20250422,172000,13322970,17380,17380,17380,17380,0
20250422,171900,13322970,17380,17380,17380,17380,0
20250422,171800,13322970,17380,17380,17380,17380,7
20250422,171700,13322970,17380,17380,17380,17380,0
20250422,171600,13322970,17380,17380,17380,17380,0
20250422,171500,13322970,17380,17380,17380,17380,0
20250422,171400,13322970,17380,17380,17380,17380,0
20250422,171300,13322970,17380,17380,17380,17380,0
20250422,171200,13322970,17380,17380,17380,17380,0
20250422,171100,13322970,17380,17380,17380,17380,0
20250422,171000,13322970,17380,17380,17380,17380,0
20250422,170900,13322970,17380,17380,17380,17380,0
20250422,170800,13322970,17380,17380,17380,17380,0
20250422,170700,13322970,17380,17380,17380,17380,0
20250422,170600,13322970,17380,17380,17380,17380,0
20250422,170500,13322970,17380,17380,17380,17380,0
20250422,170400,13322970,17380,17380,17380,17380,0
20250422,170300,13322970,17380,17380,17380,17380,0
20250422,170200,13322970,17380,17380,17380,17380,0
20250422,170100,13322970,17380,17380,17380,17380,0
20250422,170000,13322970,17380,17380,17380,17380,0
20250422,165900,13322970,17380,17380,17380,17380,0
20250422,165800,13322970,17380,17380,17380,17380,0
20250422,165700,13322970,17380,17380,17380,17380,0
20250422,165600,13322970,17380,17380,17380,17380,0
20250422,165500,13322970,17380,17380,17380,17380,0
20250422,165400,13322970,17380,17380,17380,17380,0
20250422,165300,13322970,17380,17380,17380,17380,0
20250422,165200,13322970,17380,17380,17380,17380,0
20250422,165100,13322970,17380,17380,17380,17380,0
20250422,165000,13322970,17380,17380,17380,17380,0
20250422,164900,13322970,17380,17380,17380,17380,0
20250422,164800,13322970,17380,17380,17380,17380,7
20250422,164700,13322970,17380,17380,17380,17380,0
20250422,164600,13322970,17380,17380,17380,17380,0
20250422,164500,13322970,17380,17380,17380,17380,0
20250422,164400,13322970,17380,17380,17380,17380,0
20250422,164300,13322970,17380,17380,17380,17380,0
20250422,164200,13322970,17380,17380,17380,17380,0
20250422,164100,13322970,17380,17380,17380,17380,0
20250422,164000,13322970,17380,17380,17380,17380,0
20250422,163900,13322970,17380,17380,17380,17380,0
20250422,163800,13322970,17380,17380,17380,17380,0
20250422,163700,13322970,17380,17380,17380,17380,0
20250422,163600,13322970,17380,17380,17380,17380,0
20250422,163500,13322970,17380,17380,17380,17380,0
20250422,163400,13322970,17380,17380,17380,17380,0
20250422,163300,13322970,17380,17380,17380,17380,0
20250422,163200,13322970,17380,17380,17380,17380,0
20250422,163100,13322970,17380,17380,17380,17380,0
20250422,163000,13322970,17380,17380,17380,17380,0
20250422,162900,13322970,17380,17380,17380,17380,0
20250422,162800,13322970,17380,17380,17380,17380,0
20250422,162700,13322970,17380,17380,17380,17380,0
20250422,162600,13322970,17380,17380,17380,17380,0
20250422,162500,13322970,17380,17380,17380,17380,0
20250422,162400,13322970,17380,17380,17380,17380,0
20250422,162300,13322970,17380,17380,17380,17380,0
20250422,162200,13322970,17380,17380,17380,17380,0
20250422,162100,13322970,17380,17380,17380,17380,0
20250422,162000,13322970,17380,17380,17380,17380,0
20250422,161900,13322970,17380,17380,17380,17380,0
20250422,161800,13322970,17380,17380,17380,17380,7
20250422,161700,13322970,17380,17380,17380,17380,0
20250422,161600,13322970,17380,17380,17380,17380,0
20250422,161500,13322970,17380,17380,17380,17380,0
20250422,161400,13322970,17380,17380,17380,17380,0
20250422,161300,13322970,17380,17380,17380,17380,0
20250422,161200,13322970,17380,17380,17380,17380,0
20250422,161100,13322970,17380,17380,17380,17380,0
20250422,161000,13322970,17380,17380,17380,17380,0
20250422,160900,13322970,17380,17380,17380,17380,0
20250422,160800,13322970,17380,17380,17380,17380,0
20250422,160700,13322970,17380,17380,17380,17380,0
20250422,160600,13322970,17380,17380,17380,17380,0
20250422,160500,13322970,17380,17380,17380,17380,0
20250422,160400,13322970,17380,17380,17380,17380,0
20250422,160300,13322970,17380,17380,17380,17380,0
20250422,160200,13322970,17380,17380,17380,17380,0
20250422,160100,13322970,17380,17380,17380,17380,0
20250422,160000,13322970,17380,17380,17380,17380,0
20250422,155900,13322970,17380,17380,17380,17380,0
20250422,155800,13322970,17380,17380,17380,17380,0
20250422,155700,13322970,17380,17380,17380,17380,0
20250422,155600,13322970,17380,17380,17380,17380,0
20250422,155500,13322970,17380,17380,17380,17380,0
20250422,155400,13322970,17380,17380,17380,17380,0
20250422,155300,13322970,17380,17380,17380,17380,0
20250422,155200,13322970,17380,17380,17380,17380,0
20250422,155100,13322970,17380,17380,17380,17380,0
20250422,155000,13322970,17380,17380,17380,17380,0
20250422,154900,13322970,17380,17380,17380,17380,0
20250422,154800,13322970,17380,17380,17380,17380,7
20250422,154700,13322970,17380,17380,17380,17380,0
20250422,154600,13322970,17380,17380,17380,17380,0
20250422,154500,13322970,17380,17380,17380,17380,0
20250422,154400,13322970,17380,17380,17380,17380,0
20250422,154300,13322970,17380,17380,17380,17380,0
20250422,154200,13322970,17380,17380,17380,17380,0
20250422,154100,13322970,17380,17380,17380,17380,0
20250422,154000,13322970,17380,17380,17380,17380,0
20250422,153900,13322970,17380,17380,17380,17380,0
20250422,153800,13322970,17380,17380,17380,17380,0
20250422,153700,13322970,17380,17380,17380,17380,0
20250422,153600,13322970,17380,17380,17380,17380,0
20250422,153500,13322970,17380,17380,17380,17380,0
20250422,153400,13322970,17380,17380,17380,17380,0
20250422,153300,13322970,17380,17380,17380,17380,0
20250422,153200,13322970,17380,17380,17380,17380,0
20250422,153100,13322970,17380,17380,17380,17380,0
20250422,153000,13322970,17380,17380,17380,17380,7
20250422,152900,13201310,17380,17380,17380,17380,0
20250422,152800,13201310,17380,17380,17380,17380,0
20250422,152700,13201310,17380,17380,17380,17380,0
20250422,152600,13201310,17380,17380,17380,17380,0
20250422,152500,13201310,17380,17380,17380,17380,0
20250422,152400,13201310,17380,17380,17380,17380,0
20250422,152300,13201310,17380,17380,17380,17380,0
20250422,152200,13201310,17380,17380,17380,17380,0
20250422,152100,13201310,17380,17380,17380,17380,0
20250422,152000,13201310,17380,17380,17380,17380,0
20250422,151900,13201310,17380,17380,17380,17380,1
20250422,151800,13183930,17350,17350,17350,17350,0
20250422,151700,13183930,17350,17365,17365,17350,60
20250422,151600,12142630,17380,17380,17380,17380,0
20250422,151500,12142630,17380,17380,17380,17380,0
20250422,151400,12142630,17380,17380,17380,17380,0
20250422,151300,12142630,17380,17380,17380,17380,13
20250422,151200,11916690,17380,17380,17380,17380,0
20250422,151100,11916690,17380,17380,17380,17380,0
20250422,151000,11916690,17380,17380,17380,17380,13
20250422,150900,11690750,17350,17350,17350,17350,0
20250422,150800,11690750,17350,17350,17350,17350,0
20250422,150700,11690750,17350,17350,17350,17350,0
20250422,150600,11690750,17350,17350,17350,17350,0
20250422,150500,11690750,17350,17350,17350,17350,0
20250422,150400,11690750,17350,17350,17350,17350,0
20250422,150300,11690750,17350,17350,17350,17350,0
20250422,150200,11690750,17350,17350,17350,17350,0
20250422,150100,11690750,17350,17350,17350,17350,0
20250422,150000,11690750,17350,17350,17350,17350,1
20250422,145900,11673400,17380,17380,17380,17380,0
20250422,145800,11673400,17380,17380,17380,17380,0
20250422,145700,11673400,17380,17380,17380,17380,0
20250422,145600,11673400,17380,17380,17380,17380,1
20250422,145500,11656020,17370,17370,17370,17370,0
20250422,145400,11656020,17370,17370,17370,17370,0
20250422,145300,11656020,17370,17370,17370,17370,0
20250422,145200,11656020,17370,17370,17370,17370,0
20250422,145100,11656020,17370,17370,17370,17370,0
20250422,145000,11656020,17370,17370,17370,17370,0
20250422,144900,11656020,17370,17370,17370,17370,0
20250422,144800,11656020,17370,17370,17370,17370,0
20250422,144700,11656020,17370,17370,17370,17370,0
20250422,144600,11656020,17370,17370,17370,17370,0
20250422,144500,11656020,17370,17370,17370,17370,0
20250422,144400,11656020,17370,17370,17370,17370,0
20250422,144300,11656020,17370,17370,17370,17370,0
20250422,144200,11656020,17370,17370,17370,17370,0
20250422,144100,11656020,17370,17370,17370,17370,0
20250422,144000,11656020,17370,17370,17370,17370,0
20250422,143900,11656020,17370,17370,17370,17370,0
20250422,143800,11656020,17370,17370,17370,17370,0
20250422,143700,11656020,17370,17370,17370,17370,0
20250422,143600,11656020,17370,17370,17370,17370,0
20250422,143500,11656020,17370,17370,17370,17370,0
20250422,143400,11656020,17370,17370,17370,17370,0
20250422,143300,11656020,17370,17370,17370,17370,3
20250422,143200,11603910,17370,17370,17370,17370,0
20250422,143100,11603910,17370,17370,17370,17370,13
20250422,143000,11378100,17380,17380,17380,17380,0
20250422,142900,11378100,17380,17380,17380,17380,0
20250422,142800,11378100,17380,17380,17380,17380,0
20250422,142700,11378100,17380,17380,17380,17380,0
20250422,142600,11378100,17380,17380,17380,17380,0
20250422,142500,11378100,17380,17380,17380,17380,0
20250422,142400,11378100,17380,17380,17380,17380,0
20250422,142300,11378100,17380,17380,17380,17380,0
20250422,142200,11378100,17380,17380,17380,17380,0
20250422,142100,11378100,17380,17380,17380,17380,0
20250422,142000,11378100,17380,17380,17380,17380,0
20250422,141900,11378100,17380,17380,17380,17380,0
20250422,141800,11378100,17380,17380,17380,17380,0
20250422,141700,11378100,17380,17380,17380,17380,0
20250422,141600,11378100,17380,17380,17380,17380,0
20250422,141500,11378100,17380,17380,17380,17380,0
20250422,141400,11378100,17380,17380,17380,17380,0
20250422,141300,11378100,17380,17380,17380,17380,0
20250422,141200,11378100,17380,17380,17380,17380,1
20250422,141100,11360720,17380,17380,17380,17380,0
20250422,141000,11360720,17380,17380,17380,17380,0
20250422,140900,11360720,17380,17380,17380,17380,0
20250422,140800,11360720,17380,17380,17380,17380,10
20250422,140700,11186920,17380,17380,17380,17380,0
20250422,140600,11186920,17380,17380,17380,17380,130
20250422,140500,8927520,17380,17380,17380,17380,14
20250422,140400,8684200,17380,17380,17380,17380,200
20250422,140300,5208200,17380,17380,17380,17380,0
20250422,140200,5208200,17380,17380,17380,17380,0
20250422,140100,5208200,17380,17380,17380,17380,0
20250422,140000,5208200,17380,17380,17380,17380,0
20250422,135900,5208200,17380,17380,17380,17380,0
20250422,135800,5208200,17380,17380,17380,17380,0
20250422,135700,5208200,17380,17380,17380,17380,0
20250422,135600,5208200,17380,17380,17380,17380,0
20250422,135500,5208200,17380,17380,17380,17380,0
20250422,135400,5208200,17380,17380,17380,17380,0
20250422,135300,5208200,17380,17380,17380,17380,0
20250422,135200,5208200,17380,17380,17380,17380,0
20250422,135100,5208200,17380,17380,17380,17380,0
20250422,135000,5208200,17380,17380,17380,17380,0
20250422,134900,5208200,17380,17380,17380,17380,0
20250422,134800,5208200,17380,17380,17380,17380,0
20250422,134700,5208200,17380,17380,17380,17380,0
20250422,134600,5208200,17380,17380,17380,17380,0
20250422,134500,5208200,17380,17380,17380,17380,0
20250422,134400,5208200,17380,17380,17380,17380,0
20250422,134300,5208200,17380,17380,17380,17380,0
20250422,134200,5208200,17380,17380,17380,17380,0
20250422,134100,5208200,17380,17380,17380,17380,11
20250422,134000,5017020,17380,17380,17380,17380,0
20250422,133900,5017020,17380,17380,17380,17380,0
20250422,133800,5017020,17380,17380,17380,17380,0
20250422,133700,5017020,17380,17380,17380,17380,0
20250422,133600,5017020,17380,17380,17380,17380,0
20250422,133500,5017020,17380,17380,17380,17380,0
20250422,133400,5017020,17380,17380,17380,17380,0
20250422,133300,5017020,17380,17380,17380,17380,0
20250422,133200,5017020,17380,17380,17380,17380,0
20250422,133100,5017020,17380,17380,17380,17380,0
20250422,133000,5017020,17380,17380,17380,17380,0
20250422,132900,5017020,17380,17380,17380,17380,0
20250422,132800,5017020,17380,17380,17380,17380,0
20250422,132700,5017020,17380,17380,17380,17380,0
20250422,132600,5017020,17380,17380,17380,17380,0
20250422,132500,5017020,17380,17380,17380,17380,0
20250422,132400,5017020,17380,17380,17380,17380,0
20250422,132300,5017020,17380,17380,17380,17380,0
20250422,132200,5017020,17380,17380,17380,17380,0
20250422,132100,5017020,17380,17380,17380,17380,1
20250422,132000,4999640,17380,17380,17380,17380,0
20250422,131900,4999640,17380,17380,17380,17380,0
20250422,131800,4999640,17380,17380,17380,17380,0
20250422,131700,4999640,17380,17380,17380,17380,0
20250422,131600,4999640,17380,17380,17380,17380,0
20250422,131500,4999640,17380,17380,17380,17380,0
20250422,131400,4999640,17380,17380,17380,17380,0
20250422,131300,4999640,17380,17380,17380,17380,0
20250422,131200,4999640,17380,17380,17380,17380,0
20250422,131100,4999640,17380,17380,17380,17380,0
20250422,131000,4999640,17380,17380,17380,17380,0
20250422,130900,4999640,17380,17380,17380,17380,0
20250422,130800,4999640,17380,17380,17380,17380,0
20250422,130700,4999640,17380,17380,17380,17380,0
20250422,130600,4999640,17380,17380,17380,17380,0
20250422,130500,4999640,17380,17380,17380,17380,0
20250422,130400,4999640,17380,17380,17380,17380,0
20250422,130300,4999640,17380,17380,17380,17380,0
20250422,130200,4999640,17380,17380,17380,17380,0
20250422,130100,4999640,17380,17380,17380,17380,0
20250422,130000,4999640,17380,17380,17380,17380,0
20250422,125900,4999640,17380,17380,17380,17380,0
20250422,125800,4999640,17380,17380,17380,17380,0
20250422,125700,4999640,17380,17380,17380,17380,0
20250422,125600,4999640,17380,17380,17380,17380,0
20250422,125500,4999640,17380,17380,17380,17380,0
20250422,125400,4999640,17380,17375,17380,17375,4
20250422,125300,4930130,17380,17380,17380,17380,0
20250422,125200,4930130,17380,17380,17380,17380,14
20250422,125100,4686810,17380,17380,17380,17380,0
20250422,125000,4686810,17380,17380,17380,17380,0
20250422,124900,4686810,17380,17380,17380,17380,0
20250422,124800,4686810,17380,17380,17380,17380,0
20250422,124700,4686810,17380,17380,17380,17380,0
20250422,124600,4686810,17380,17380,17380,17380,0
20250422,124500,4686810,17380,17380,17380,17380,0
20250422,124400,4686810,17380,17380,17380,17380,0
20250422,124300,4686810,17380,17380,17380,17380,0
20250422,124200,4686810,17380,17380,17380,17380,0
20250422,124100,4686810,17380,17380,17380,17380,0
20250422,124000,4686810,17380,17380,17380,17380,0
20250422,123900,4686810,17380,17380,17380,17380,0
20250422,123800,4686810,17380,17380,17380,17380,0
20250422,123700,4686810,17380,17380,17380,17380,0
20250422,123600,4686810,17380,17380,17380,17380,0
20250422,123500,4686810,17380,17380,17380,17380,0
20250422,123400,4686810,17380,17380,17380,17380,0
20250422,123300,4686810,17380,17380,17380,17380,0
20250422,123200,4686810,17380,17380,17380,17380,0
20250422,123100,4686810,17380,17380,17380,17380,0
20250422,123000,4686810,17380,17380,17380,17380,0
20250422,122900,4686810,17380,17380,17380,17380,0
20250422,122800,4686810,17380,17380,17380,17380,0
20250422,122700,4686810,17380,17380,17380,17380,0
20250422,122600,4686810,17380,17380,17380,17380,0
20250422,122500,4686810,17380,17380,17380,17380,0
20250422,122400,4686810,17380,17380,17380,17380,0
20250422,122300,4686810,17380,17380,17380,17380,0
20250422,122200,4686810,17380,17380,17380,17380,0
20250422,122100,4686810,17380,17380,17380,17380,0
20250422,122000,4686810,17380,17380,17380,17380,0
20250422,121900,4686810,17380,17380,17380,17380,0
20250422,121800,4686810,17380,17380,17380,17380,0
20250422,121700,4686810,17380,17380,17380,17380,0
20250422,121600,4686810,17380,17380,17380,17380,0
20250422,121500,4686810,17380,17380,17380,17380,0
20250422,121400,4686810,17380,17380,17380,17380,0
20250422,121300,4686810,17380,17380,17380,17380,0
20250422,121200,4686810,17380,17380,17380,17380,0
20250422,121100,4686810,17380,17380,17380,17380,0
20250422,121000,4686810,17380,17380,17380,17380,0
20250422,120900,4686810,17380,17380,17380,17380,0
20250422,120800,4686810,17380,17380,17380,17380,0
20250422,120700,4686810,17380,17380,17380,17380,0
20250422,120600,4686810,17380,17380,17380,17380,0
20250422,120500,4686810,17380,17380,17380,17380,3
20250422,120400,4634670,17380,17380,17380,17380,0
20250422,120300,4634670,17380,17380,17380,17380,0
20250422,120200,4634670,17380,17380,17380,17380,0
20250422,120100,4634670,17380,17380,17380,17380,0
20250422,120000,4634670,17380,17380,17380,17380,0
20250422,115900,4634670,17380,17380,17380,17380,3
20250422,115800,4582530,17380,17380,17380,17380,0
20250422,115700,4582530,17380,17380,17380,17380,0
20250422,115600,4582530,17380,17380,17380,17380,0
20250422,115500,4582530,17380,17380,17380,17380,0
20250422,115400,4582530,17380,17380,17380,17380,0
20250422,115300,4582530,17380,17380,17380,17380,0
20250422,115200,4582530,17380,17380,17380,17380,0
20250422,115100,4582530,17380,17380,17380,17380,0
20250422,115000,4582530,17380,17380,17380,17380,0
20250422,114900,4582530,17380,17380,17380,17380,14
20250422,114800,4339210,17380,17380,17380,17380,0
20250422,114700,4339210,17380,17380,17380,17380,0
20250422,114600,4339210,17380,17380,17380,17380,1
20250422,114500,4321830,17330,17330,17330,17330,0
20250422,114400,4321830,17330,17330,17330,17330,3
20250422,114300,4269840,17380,17380,17380,17380,0
20250422,114200,4269840,17380,17380,17380,17380,0
20250422,114100,4269840,17380,17380,17380,17380,0
20250422,114000,4269840,17380,17380,17380,17380,0
20250422,113900,4269840,17380,17380,17380,17380,4
20250422,113800,4200320,17380,17380,17380,17380,1
20250422,113700,4182940,17380,17380,17380,17380,0
20250422,113600,4182940,17380,17380,17380,17380,0
20250422,113500,4182940,17380,17380,17380,17380,0
20250422,113400,4182940,17380,17380,17380,17380,20
20250422,113300,3835340,17380,17380,17380,17380,0
20250422,113200,3835340,17380,17380,17380,17380,10
20250422,113100,3661540,17380,17380,17380,17380,0
20250422,113000,3661540,17380,17380,17380,17380,3
20250422,112900,3609400,17380,17380,17380,17380,4
20250422,112800,3539880,17380,17380,17380,17380,0
20250422,112700,3539880,17380,17380,17380,17380,2
20250422,112600,3505120,17380,17380,17380,17380,0
20250422,112500,3505120,17380,17380,17380,17380,0
20250422,112400,3505120,17380,17380,17380,17380,0
20250422,112300,3505120,17380,17380,17380,17380,0
20250422,112200,3505120,17380,17380,17380,17380,0
20250422,112100,3505120,17380,17380,17380,17380,0
20250422,112000,3505120,17380,17380,17380,17380,0
20250422,111900,3505120,17380,17380,17380,17380,4
20250422,111800,3435600,17380,17380,17380,17380,0
20250422,111700,3435600,17380,17380,17380,17380,0
20250422,111600,3435600,17380,17380,17380,17380,0
20250422,111500,3435600,17380,17380,17380,17380,0
20250422,111400,3435600,17380,17380,17380,17380,0
20250422,111300,3435600,17380,17380,17380,17380,0
20250422,111200,3435600,17380,17380,17380,17380,0
20250422,111100,3435600,17380,17380,17380,17380,0
20250422,111000,3435600,17380,17380,17380,17380,0
20250422,110900,3435600,17380,17380,17380,17380,4
20250422,110800,3366080,17390,17390,17390,17390,0
20250422,110700,3366080,17390,17390,17390,17390,0
20250422,110600,3366080,17390,17390,17390,17390,0
20250422,110500,3366080,17390,17390,17390,17390,0
20250422,110400,3366080,17390,17390,17390,17390,0
20250422,110300,3366080,17390,17390,17390,17390,0
20250422,110200,3366080,17390,17390,17390,17390,0
20250422,110100,3366080,17390,17390,17390,17390,0
20250422,110000,3366080,17390,17390,17390,17390,0
20250422,105900,3366080,17390,17380,17390,17380,4
20250422,105800,3296530,17390,17390,17390,17390,0
20250422,105700,3296530,17390,17390,17390,17390,0
20250422,105600,3296530,17390,17390,17390,17390,0
20250422,105500,3296530,17390,17390,17390,17390,0
20250422,105400,3296530,17390,17390,17390,17390,0
20250422,105300,3296530,17390,17390,17390,17390,0
20250422,105200,3296530,17390,17390,17390,17390,0
20250422,105100,3296530,17390,17390,17390,17390,0
20250422,105000,3296530,17390,17390,17390,17390,0
20250422,104900,3296530,17390,17350,17390,17350,5
20250422,104800,3209710,17350,17350,17350,17350,0
20250422,104700,3209710,17350,17350,17350,17350,0
20250422,104600,3209710,17350,17350,17350,17350,0
20250422,104500,3209710,17350,17350,17350,17350,0
20250422,104400,3209710,17350,17350,17350,17350,0
20250422,104300,3209710,17350,17350,17350,17350,0
20250422,104200,3209710,17350,17350,17350,17350,0
20250422,104100,3209710,17350,17350,17350,17350,0
20250422,104000,3209710,17350,17350,17350,17350,0
20250422,103900,3209710,17350,17350,17350,17350,5
20250422,103800,3122960,17350,17350,17350,17350,0
20250422,103700,3122960,17350,17350,17350,17350,50
20250422,103600,2255460,17350,17350,17350,17350,0
20250422,103500,2255460,17350,17350,17350,17350,0
20250422,103400,2255460,17350,17350,17350,17350,0
20250422,103300,2255460,17350,17350,17350,17350,0
20250422,103200,2255460,17350,17350,17350,17350,0
20250422,103100,2255460,17350,17350,17350,17350,14
20250422,103000,2012560,17350,17350,17350,17350,0
20250422,102900,2012560,17350,17350,17350,17350,10
20250422,102800,1839060,17350,17350,17350,17350,0
20250422,102700,1839060,17350,17350,17350,17350,0
20250422,102600,1839060,17350,17350,17350,17350,0
20250422,102500,1839060,17350,17350,17350,17350,0
20250422,102400,1839060,17350,17350,17350,17350,0
20250422,102300,1839060,17350,17350,17350,17350,0
20250422,102200,1839060,17350,17350,17350,17350,0
20250422,102100,1839060,17350,17350,17350,17350,0
20250422,102000,1839060,17350,17350,17350,17350,0
20250422,101900,1839060,17350,17350,17350,17350,0
20250422,101800,1839060,17350,17350,17350,17350,0
20250422,101700,1839060,17350,17350,17350,17350,4
20250422,101600,1769660,17340,17340,17340,17340,0
20250422,101500,1769660,17340,17340,17340,17340,1
20250422,101400,1752320,17350,17350,17350,17350,1
20250422,101300,1734970,17350,17350,17350,17350,0
20250422,101200,1734970,17350,17350,17350,17350,0
20250422,101100,1734970,17350,17350,17350,17350,1
20250422,101000,1717620,17330,17330,17330,17330,0
20250422,100900,1717620,17330,17330,17330,17330,0
20250422,100800,1717620,17330,17330,17330,17330,0
20250422,100700,1717620,17330,17330,17330,17330,5
20250422,100600,1630970,17330,17330,17330,17330,0
20250422,100500,1630970,17330,17330,17330,17330,0
20250422,100400,1630970,17330,17330,17330,17330,0
20250422,100300,1630970,17330,17330,17330,17330,0
20250422,100200,1630970,17330,17330,17330,17330,0
20250422,100100,1630970,17330,17330,17330,17330,0
20250422,100000,1630970,17330,17330,17330,17330,0
20250422,095900,1630970,17330,17330,17330,17330,0
20250422,095800,1630970,17330,17330,17330,17330,0
20250422,095700,1630970,17330,17330,17330,17330,0
20250422,095600,1630970,17330,17330,17330,17330,0
20250422,095500,1630970,17330,17330,17330,17330,0
20250422,095400,1630970,17330,17330,17330,17330,0
20250422,095300,1630970,17330,17330,17330,17330,0
20250422,095200,1630970,17330,17340,17340,17330,39
20250422,095100,955090,17350,17350,17350,17350,2
20250422,095000,920390,17350,17350,17350,17350,0
20250422,094900,920390,17350,17350,17350,17350,0
20250422,094800,920390,17350,17350,17350,17350,0
20250422,094700,920390,17350,17350,17350,17350,13
20250422,094600,694840,17350,17350,17350,17350,0
20250422,094500,694840,17350,17350,17350,17350,0
20250422,094400,694840,17350,17350,17350,17350,0
20250422,094300,694840,17350,17350,17350,17350,6
20250422,094200,590740,17340,17340,17340,17340,0
20250422,094100,590740,17340,17340,17340,17340,0
20250422,094000,590740,17340,17340,17340,17340,0
20250422,093900,590740,17340,17340,17340,17340,1
20250422,093800,573400,17350,17350,17350,17350,0
20250422,093700,573400,17350,17350,17350,17350,1
20250422,093600,556050,17350,17350,17350,17350,6
20250422,093500,451950,17350,17350,17350,17350,1
20250422,093400,434600,17350,17350,17350,17350,2
20250422,093300,399900,17390,17390,17390,17390,0
20250422,093200,399900,17390,17390,17390,17390,0
20250422,093100,399900,17390,17390,17390,17390,0
20250422,093000,399900,17390,17390,17390,17390,2
20250422,092900,365120,17400,17400,17400,17400,0
20250422,092800,365120,17400,17400,17400,17400,0
20250422,092700,365120,17400,17400,17400,17400,0
20250422,092600,365120,17400,17400,17400,17400,0
20250422,092500,365120,17400,17400,17400,17400,0
20250422,092400,365120,17400,17400,17400,17400,0
20250422,092300,365120,17400,17400,17400,17400,0
20250422,092200,365120,17400,17400,17400,17400,0
20250422,092100,365120,17400,17400,17400,17400,0
20250422,092000,365120,17400,17400,17400,17400,0
20250422,091900,365120,17400,17400,17400,17400,0
20250422,091800,365120,17400,17400,17400,17400,0
20250422,091700,365120,17400,17400,17400,17400,0
20250422,091600,365120,17400,17470,17470,17400,3
20250422,091500,312800,17470,17470,17470,17470,0
20250422,091400,312800,17470,17470,17470,17470,0
20250422,091300,312800,17470,17470,17470,17470,0
20250422,091200,312800,17470,17470,17470,17470,0
20250422,091100,312800,17470,17470,17470,17470,0
20250422,091000,312800,17470,17470,17470,17470,2
20250422,090900,277860,17220,17220,17220,17220,0
20250422,090800,277860,17220,17220,17220,17220,0
20250422,090700,277860,17220,17220,17220,17220,0
20250422,090600,277860,17220,17220,17220,17220,0
20250422,090500,277860,17220,17220,17220,17220,0
20250422,090400,277860,17220,17400,17400,17220,8
20250422,090300,139840,17480,17480,17480,17480,0
20250422,090200,139840,17480,17480,17480,17480,0
20250422,090100,139840,17480,17480,17480,17480,0
20250422,090000,139840,17480,17480,17480,17480,8