KissMeData/080470/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,195400,22178095,4355,4355,4355,4355,42
20240423,195300,22178095,4355,4355,4355,4355,0
20240423,195200,22178095,4355,4355,4355,4355,0
20240423,195100,22178095,4355,4355,4355,4355,0
20240423,195000,22178095,4355,4355,4355,4355,0
20240423,194900,22178095,4355,4355,4355,4355,0
20240423,194800,22178095,4355,4355,4355,4355,0
20240423,194700,22178095,4355,4355,4355,4355,0
20240423,194600,22178095,4355,4355,4355,4355,0
20240423,194500,22178095,4355,4355,4355,4355,0
20240423,194400,22178095,4355,4355,4355,4355,0
20240423,194300,22178095,4355,4355,4355,4355,0
20240423,194200,22178095,4355,4355,4355,4355,0
20240423,194100,22178095,4355,4355,4355,4355,0
20240423,194000,22178095,4355,4355,4355,4355,0
20240423,193900,22178095,4355,4355,4355,4355,0
20240423,193800,22178095,4355,4355,4355,4355,0
20240423,193700,22178095,4355,4355,4355,4355,0
20240423,193600,22178095,4355,4355,4355,4355,0
20240423,193500,22178095,4355,4355,4355,4355,0
20240423,193400,22178095,4355,4355,4355,4355,0
20240423,193300,22178095,4355,4355,4355,4355,0
20240423,193200,22178095,4355,4355,4355,4355,0
20240423,193100,22178095,4355,4355,4355,4355,0
20240423,193000,22178095,4355,4355,4355,4355,0
20240423,192900,22178095,4355,4355,4355,4355,0
20240423,192800,22178095,4355,4355,4355,4355,0
20240423,192700,22178095,4355,4355,4355,4355,0
20240423,192600,22178095,4355,4355,4355,4355,0
20240423,192500,22178095,4355,4355,4355,4355,0
20240423,192400,22178095,4355,4355,4355,4355,42
20240423,192300,22178095,4355,4355,4355,4355,0
20240423,192200,22178095,4355,4355,4355,4355,0
20240423,192100,22178095,4355,4355,4355,4355,0
20240423,192000,22178095,4355,4355,4355,4355,0
20240423,191900,22178095,4355,4355,4355,4355,0
20240423,191800,22178095,4355,4355,4355,4355,0
20240423,191700,22178095,4355,4355,4355,4355,0
20240423,191600,22178095,4355,4355,4355,4355,0
20240423,191500,22178095,4355,4355,4355,4355,0
20240423,191400,22178095,4355,4355,4355,4355,0
20240423,191300,22178095,4355,4355,4355,4355,0
20240423,191200,22178095,4355,4355,4355,4355,0
20240423,191100,22178095,4355,4355,4355,4355,0
20240423,191000,22178095,4355,4355,4355,4355,0
20240423,190900,22178095,4355,4355,4355,4355,0
20240423,190800,22178095,4355,4355,4355,4355,0
20240423,190700,22178095,4355,4355,4355,4355,0
20240423,190600,22178095,4355,4355,4355,4355,0
20240423,190500,22178095,4355,4355,4355,4355,0
20240423,190400,22178095,4355,4355,4355,4355,0
20240423,190300,22178095,4355,4355,4355,4355,0
20240423,190200,22178095,4355,4355,4355,4355,0
20240423,190100,22178095,4355,4355,4355,4355,0
20240423,190000,22178095,4355,4355,4355,4355,0
20240423,185900,22178095,4355,4355,4355,4355,0
20240423,185800,22178095,4355,4355,4355,4355,0
20240423,185700,22178095,4355,4355,4355,4355,0
20240423,185600,22178095,4355,4355,4355,4355,0
20240423,185500,22178095,4355,4355,4355,4355,0
20240423,185400,22178095,4355,4355,4355,4355,42
20240423,185300,22178095,4355,4355,4355,4355,0
20240423,185200,22178095,4355,4355,4355,4355,0
20240423,185100,22178095,4355,4355,4355,4355,0
20240423,185000,22178095,4355,4355,4355,4355,0
20240423,184900,22178095,4355,4355,4355,4355,0
20240423,184800,22178095,4355,4355,4355,4355,0
20240423,184700,22178095,4355,4355,4355,4355,0
20240423,184600,22178095,4355,4355,4355,4355,0
20240423,184500,22178095,4355,4355,4355,4355,0
20240423,184400,22178095,4355,4355,4355,4355,0
20240423,184300,22178095,4355,4355,4355,4355,0
20240423,184200,22178095,4355,4355,4355,4355,0
20240423,184100,22178095,4355,4355,4355,4355,0
20240423,184000,22178095,4355,4355,4355,4355,0
20240423,183900,22178095,4355,4355,4355,4355,0
20240423,183800,22178095,4355,4355,4355,4355,0
20240423,183700,22178095,4355,4355,4355,4355,0
20240423,183600,22178095,4355,4355,4355,4355,0
20240423,183500,22178095,4355,4355,4355,4355,0
20240423,183400,22178095,4355,4355,4355,4355,0
20240423,183300,22178095,4355,4355,4355,4355,0
20240423,183200,22178095,4355,4355,4355,4355,0
20240423,183100,22178095,4355,4355,4355,4355,0
20240423,183000,22178095,4355,4355,4355,4355,0
20240423,182900,22178095,4355,4355,4355,4355,0
20240423,182800,22178095,4355,4355,4355,4355,0
20240423,182700,22178095,4355,4355,4355,4355,0
20240423,182600,22178095,4355,4355,4355,4355,0
20240423,182500,22178095,4355,4355,4355,4355,0
20240423,182400,22178095,4355,4355,4355,4355,42
20240423,182300,22178095,4355,4355,4355,4355,0
20240423,182200,22178095,4355,4355,4355,4355,0
20240423,182100,22178095,4355,4355,4355,4355,0
20240423,182000,22178095,4355,4355,4355,4355,0
20240423,181900,22178095,4355,4355,4355,4355,0
20240423,181800,22178095,4355,4355,4355,4355,0
20240423,181700,22178095,4355,4355,4355,4355,0
20240423,181600,22178095,4355,4355,4355,4355,0
20240423,181500,22178095,4355,4355,4355,4355,0
20240423,181400,22178095,4355,4355,4355,4355,0
20240423,181300,22178095,4355,4355,4355,4355,0
20240423,181200,22178095,4355,4355,4355,4355,0
20240423,181100,22178095,4355,4355,4355,4355,0
20240423,181000,22178095,4355,4355,4355,4355,0
20240423,180900,22178095,4355,4355,4355,4355,0
20240423,180800,22178095,4355,4355,4355,4355,0
20240423,180700,22178095,4355,4355,4355,4355,0
20240423,180600,22178095,4355,4355,4355,4355,0
20240423,180500,22178095,4355,4355,4355,4355,0
20240423,180400,22178095,4355,4355,4355,4355,0
20240423,180300,22178095,4355,4355,4355,4355,0
20240423,180200,22178095,4355,4355,4355,4355,0
20240423,180100,22178095,4355,4355,4355,4355,0
20240423,180000,22178095,4355,4355,4355,4355,0
20240423,175900,22178095,4355,4355,4355,4355,0
20240423,175800,22178095,4355,4355,4355,4355,0
20240423,175700,22178095,4355,4355,4355,4355,0
20240423,175600,22178095,4355,4355,4355,4355,0
20240423,175500,22178095,4355,4355,4355,4355,0
20240423,175400,22178095,4355,4355,4355,4355,42
20240423,175300,22178095,4355,4355,4355,4355,0
20240423,175200,22178095,4355,4355,4355,4355,0
20240423,175100,22178095,4355,4355,4355,4355,0
20240423,175000,22178095,4355,4355,4355,4355,0
20240423,174900,22178095,4355,4355,4355,4355,0
20240423,174800,22178095,4355,4355,4355,4355,0
20240423,174700,22178095,4355,4355,4355,4355,0
20240423,174600,22178095,4355,4355,4355,4355,0
20240423,174500,22178095,4355,4355,4355,4355,0
20240423,174400,22178095,4355,4355,4355,4355,0
20240423,174300,22178095,4355,4355,4355,4355,0
20240423,174200,22178095,4355,4355,4355,4355,0
20240423,174100,22178095,4355,4355,4355,4355,0
20240423,174000,22178095,4355,4355,4355,4355,0
20240423,173900,22178095,4355,4355,4355,4355,0
20240423,173800,22178095,4355,4355,4355,4355,0
20240423,173700,22178095,4355,4355,4355,4355,0
20240423,173600,22178095,4355,4355,4355,4355,0
20240423,173500,22178095,4355,4355,4355,4355,0
20240423,173400,22178095,4355,4355,4355,4355,0
20240423,173300,22178095,4355,4355,4355,4355,0
20240423,173200,22178095,4355,4355,4355,4355,0
20240423,173100,22178095,4355,4355,4355,4355,0
20240423,173000,22178095,4355,4355,4355,4355,0
20240423,172900,22178095,4355,4355,4355,4355,0
20240423,172800,22178095,4355,4355,4355,4355,0
20240423,172700,22178095,4355,4355,4355,4355,0
20240423,172600,22178095,4355,4355,4355,4355,0
20240423,172500,22178095,4355,4355,4355,4355,0
20240423,172400,22178095,4355,4355,4355,4355,42
20240423,172300,22178095,4355,4355,4355,4355,0
20240423,172200,22178095,4355,4355,4355,4355,0
20240423,172100,22178095,4355,4355,4355,4355,0
20240423,172000,22178095,4355,4355,4355,4355,0
20240423,171900,22178095,4355,4355,4355,4355,0
20240423,171800,22178095,4355,4355,4355,4355,0
20240423,171700,22178095,4355,4355,4355,4355,0
20240423,171600,22178095,4355,4355,4355,4355,0
20240423,171500,22178095,4355,4355,4355,4355,0
20240423,171400,22178095,4355,4355,4355,4355,0
20240423,171300,22178095,4355,4355,4355,4355,0
20240423,171200,22178095,4355,4355,4355,4355,0
20240423,171100,22178095,4355,4355,4355,4355,0
20240423,171000,22178095,4355,4355,4355,4355,0
20240423,170900,22178095,4355,4355,4355,4355,0
20240423,170800,22178095,4355,4355,4355,4355,0
20240423,170700,22178095,4355,4355,4355,4355,0
20240423,170600,22178095,4355,4355,4355,4355,0
20240423,170500,22178095,4355,4355,4355,4355,0
20240423,170400,22178095,4355,4355,4355,4355,0
20240423,170300,22178095,4355,4355,4355,4355,0
20240423,170200,22178095,4355,4355,4355,4355,0
20240423,170100,22178095,4355,4355,4355,4355,0
20240423,170000,22178095,4355,4355,4355,4355,0
20240423,165900,22178095,4355,4355,4355,4355,0
20240423,165800,22178095,4355,4355,4355,4355,0
20240423,165700,22178095,4355,4355,4355,4355,0
20240423,165600,22178095,4355,4355,4355,4355,0
20240423,165500,22178095,4355,4355,4355,4355,0
20240423,165400,22178095,4355,4355,4355,4355,42
20240423,165300,22178095,4355,4355,4355,4355,0
20240423,165200,22178095,4355,4355,4355,4355,0
20240423,165100,22178095,4355,4355,4355,4355,0
20240423,165000,22178095,4355,4355,4355,4355,0
20240423,164900,22178095,4355,4355,4355,4355,0
20240423,164800,22178095,4355,4355,4355,4355,0
20240423,164700,22178095,4355,4355,4355,4355,0
20240423,164600,22178095,4355,4355,4355,4355,0
20240423,164500,22178095,4355,4355,4355,4355,0
20240423,164400,22178095,4355,4355,4355,4355,0
20240423,164300,22178095,4355,4355,4355,4355,0
20240423,164200,22178095,4355,4355,4355,4355,0
20240423,164100,22178095,4355,4355,4355,4355,0
20240423,164000,22178095,4355,4355,4355,4355,0
20240423,163900,22178095,4355,4355,4355,4355,0
20240423,163800,22178095,4355,4355,4355,4355,0
20240423,163700,22178095,4355,4355,4355,4355,0
20240423,163600,22178095,4355,4355,4355,4355,0
20240423,163500,22178095,4355,4355,4355,4355,0
20240423,163400,22178095,4355,4355,4355,4355,0
20240423,163300,22178095,4355,4355,4355,4355,0
20240423,163200,22178095,4355,4355,4355,4355,0
20240423,163100,22178095,4355,4355,4355,4355,0
20240423,163000,22178095,4355,4355,4355,4355,0
20240423,162900,22178095,4355,4355,4355,4355,0
20240423,162800,22178095,4355,4355,4355,4355,0
20240423,162700,22178095,4355,4355,4355,4355,0
20240423,162600,22178095,4355,4355,4355,4355,0
20240423,162500,22178095,4355,4355,4355,4355,0
20240423,162400,22178095,4355,4355,4355,4355,42
20240423,162300,22178095,4355,4355,4355,4355,0
20240423,162200,22178095,4355,4355,4355,4355,0
20240423,162100,22178095,4355,4355,4355,4355,0
20240423,162000,22178095,4355,4355,4355,4355,0
20240423,161900,22178095,4355,4355,4355,4355,0
20240423,161800,22178095,4355,4355,4355,4355,0
20240423,161700,22178095,4355,4355,4355,4355,0
20240423,161600,22178095,4355,4355,4355,4355,0
20240423,161500,22178095,4355,4355,4355,4355,0
20240423,161400,22178095,4355,4355,4355,4355,0
20240423,161300,22178095,4355,4355,4355,4355,0
20240423,161200,22178095,4355,4355,4355,4355,0
20240423,161100,22178095,4355,4355,4355,4355,0
20240423,161000,22178095,4355,4355,4355,4355,0
20240423,160900,22178095,4355,4355,4355,4355,0
20240423,160800,22178095,4355,4355,4355,4355,0
20240423,160700,22178095,4355,4355,4355,4355,0
20240423,160600,22178095,4355,4355,4355,4355,0
20240423,160500,22178095,4355,4355,4355,4355,0
20240423,160400,22178095,4355,4355,4355,4355,0
20240423,160300,22178095,4355,4355,4355,4355,0
20240423,160200,22178095,4355,4355,4355,4355,0
20240423,160100,22178095,4355,4355,4355,4355,0
20240423,160000,22178095,4355,4355,4355,4355,0
20240423,155900,22178095,4355,4355,4355,4355,0
20240423,155800,22178095,4355,4355,4355,4355,0
20240423,155700,22178095,4355,4355,4355,4355,0
20240423,155600,22178095,4355,4355,4355,4355,0
20240423,155500,22178095,4355,4355,4355,4355,0
20240423,155400,22178095,4355,4355,4355,4355,42
20240423,155300,22178095,4355,4355,4355,4355,0
20240423,155200,22178095,4355,4355,4355,4355,0
20240423,155100,22178095,4355,4355,4355,4355,0
20240423,155000,22178095,4355,4355,4355,4355,0
20240423,154900,22178095,4355,4355,4355,4355,0
20240423,154800,22178095,4355,4355,4355,4355,0
20240423,154700,22178095,4355,4355,4355,4355,0
20240423,154600,22178095,4355,4355,4355,4355,0
20240423,154500,22178095,4355,4355,4355,4355,0
20240423,154400,22178095,4355,4355,4355,4355,0
20240423,154300,22178095,4355,4355,4355,4355,0
20240423,154200,22178095,4355,4355,4355,4355,0
20240423,154100,22178095,4355,4355,4355,4355,0
20240423,154000,22178095,4355,4355,4355,4355,0
20240423,153900,22178095,4355,4355,4355,4355,0
20240423,153800,22178095,4355,4355,4355,4355,0
20240423,153700,22178095,4355,4355,4355,4355,0
20240423,153600,22178095,4355,4355,4355,4355,0
20240423,153500,22178095,4355,4355,4355,4355,0
20240423,153400,22178095,4355,4355,4355,4355,0
20240423,153300,22178095,4355,4355,4355,4355,0
20240423,153200,22178095,4355,4355,4355,4355,0
20240423,153100,22178095,4355,4355,4355,4355,0
20240423,153000,22178095,4355,4355,4355,4355,42
20240423,152900,21995185,4375,4375,4375,4375,0
20240423,152800,21995185,4375,4375,4375,4375,0
20240423,152700,21995185,4375,4375,4375,4375,0
20240423,152600,21995185,4375,4375,4375,4375,0
20240423,152500,21995185,4375,4375,4375,4375,0
20240423,152400,21995185,4375,4375,4375,4375,0
20240423,152300,21995185,4375,4375,4375,4375,0
20240423,152200,21995185,4375,4375,4375,4375,0
20240423,152100,21995185,4375,4375,4375,4375,0
20240423,152000,21995185,4375,4375,4375,4375,0
20240423,151900,21995185,4375,4370,4375,4370,62
20240423,151800,21724025,4370,4370,4370,4370,0
20240423,151700,21724025,4370,4370,4370,4370,0
20240423,151600,21724025,4370,4370,4370,4370,2
20240423,151500,21715285,4350,4350,4350,4350,0
20240423,151400,21715285,4350,4350,4350,4350,0
20240423,151300,21715285,4350,4350,4350,4350,0
20240423,151200,21715285,4350,4350,4350,4350,0
20240423,151100,21715285,4350,4350,4350,4350,200
20240423,151000,20845285,4350,4350,4350,4350,0
20240423,150900,20845285,4350,4365,4365,4350,518
20240423,150800,18589540,4365,4365,4365,4365,40
20240423,150700,18414940,4365,4365,4365,4365,0
20240423,150600,18414940,4365,4365,4365,4365,0
20240423,150500,18414940,4365,4365,4365,4365,0
20240423,150400,18414940,4365,4365,4365,4365,0
20240423,150300,18414940,4365,4365,4365,4365,0
20240423,150200,18414940,4365,4365,4365,4365,0
20240423,150100,18414940,4365,4365,4365,4365,0
20240423,150000,18414940,4365,4365,4365,4365,0
20240423,145900,18414940,4365,4365,4365,4365,0
20240423,145800,18414940,4365,4365,4365,4365,0
20240423,145700,18414940,4365,4365,4365,4365,0
20240423,145600,18414940,4365,4365,4365,4365,0
20240423,145500,18414940,4365,4365,4365,4365,0
20240423,145400,18414940,4365,4365,4365,4365,8
20240423,145300,18380020,4365,4365,4365,4365,0
20240423,145200,18380020,4365,4365,4365,4365,0
20240423,145100,18380020,4365,4365,4365,4365,0
20240423,145000,18380020,4365,4365,4365,4365,0
20240423,144900,18380020,4365,4365,4365,4365,0
20240423,144800,18380020,4365,4365,4365,4365,0
20240423,144700,18380020,4365,4365,4365,4365,0
20240423,144600,18380020,4365,4365,4365,4365,0
20240423,144500,18380020,4365,4365,4365,4365,0
20240423,144400,18380020,4365,4365,4365,4365,3
20240423,144300,18366925,4365,4365,4365,4365,0
20240423,144200,18366925,4365,4365,4365,4365,0
20240423,144100,18366925,4365,4365,4365,4365,0
20240423,144000,18366925,4365,4365,4365,4365,0
20240423,143900,18366925,4365,4365,4365,4365,0
20240423,143800,18366925,4365,4365,4365,4365,0
20240423,143700,18366925,4365,4365,4365,4365,0
20240423,143600,18366925,4365,4365,4365,4365,0
20240423,143500,18366925,4365,4365,4365,4365,0
20240423,143400,18366925,4365,4365,4365,4365,0
20240423,143300,18366925,4365,4365,4365,4365,0
20240423,143200,18366925,4365,4365,4365,4365,0
20240423,143100,18366925,4365,4365,4365,4365,0
20240423,143000,18366925,4365,4365,4365,4365,0
20240423,142900,18366925,4365,4365,4365,4365,5
20240423,142800,18345100,4370,4370,4370,4370,0
20240423,142700,18345100,4370,4370,4370,4370,2
20240423,142600,18336360,4370,4370,4370,4370,0
20240423,142500,18336360,4370,4370,4370,4370,0
20240423,142400,18336360,4370,4370,4370,4370,0
20240423,142300,18336360,4370,4370,4370,4370,2
20240423,142200,18327620,4370,4370,4370,4370,30
20240423,142100,18196520,4370,4370,4370,4370,0
20240423,142000,18196520,4370,4370,4370,4370,20
20240423,141900,18109120,4350,4350,4350,4350,0
20240423,141800,18109120,4350,4350,4350,4350,0
20240423,141700,18109120,4350,4350,4350,4350,0
20240423,141600,18109120,4350,4350,4350,4350,0
20240423,141500,18109120,4350,4350,4350,4350,0
20240423,141400,18109120,4350,4350,4350,4350,0
20240423,141300,18109120,4350,4350,4350,4350,0
20240423,141200,18109120,4350,4350,4350,4350,0
20240423,141100,18109120,4350,4350,4350,4350,0
20240423,141000,18109120,4350,4350,4350,4350,0
20240423,140900,18109120,4350,4350,4350,4350,0
20240423,140800,18109120,4350,4350,4350,4350,0
20240423,140700,18109120,4350,4350,4350,4350,0
20240423,140600,18109120,4350,4350,4350,4350,0
20240423,140500,18109120,4350,4350,4350,4350,0
20240423,140400,18109120,4350,4350,4350,4350,0
20240423,140300,18109120,4350,4350,4350,4350,109
20240423,140200,17634970,4350,4350,4350,4350,0
20240423,140100,17634970,4350,4350,4350,4350,0
20240423,140000,17634970,4350,4350,4350,4350,0
20240423,135900,17634970,4350,4350,4350,4350,0
20240423,135800,17634970,4350,4350,4350,4350,0
20240423,135700,17634970,4350,4350,4350,4350,0
20240423,135600,17634970,4350,4350,4350,4350,0
20240423,135500,17634970,4350,4350,4350,4350,0
20240423,135400,17634970,4350,4350,4350,4350,0
20240423,135300,17634970,4350,4350,4350,4350,0
20240423,135200,17634970,4350,4350,4350,4350,0
20240423,135100,17634970,4350,4350,4350,4350,0
20240423,135000,17634970,4350,4350,4350,4350,0
20240423,134900,17634970,4350,4350,4350,4350,300
20240423,134800,16329970,4350,4350,4350,4350,0
20240423,134700,16329970,4350,4350,4350,4350,4
20240423,134600,16312570,4340,4340,4340,4340,0
20240423,134500,16312570,4340,4340,4340,4340,0
20240423,134400,16312570,4340,4340,4340,4340,0
20240423,134300,16312570,4340,4340,4340,4340,0
20240423,134200,16312570,4340,4340,4340,4340,0
20240423,134100,16312570,4340,4340,4340,4340,0
20240423,134000,16312570,4340,4340,4340,4340,0
20240423,133900,16312570,4340,4340,4340,4340,0
20240423,133800,16312570,4340,4340,4340,4340,0
20240423,133700,16312570,4340,4340,4340,4340,0
20240423,133600,16312570,4340,4340,4340,4340,0
20240423,133500,16312570,4340,4340,4340,4340,0
20240423,133400,16312570,4340,4340,4340,4340,0
20240423,133300,16312570,4340,4340,4340,4340,0
20240423,133200,16312570,4340,4340,4340,4340,0
20240423,133100,16312570,4340,4340,4340,4340,0
20240423,133000,16312570,4340,4340,4340,4340,0
20240423,132900,16312570,4340,4340,4340,4340,0
20240423,132800,16312570,4340,4340,4340,4340,0
20240423,132700,16312570,4340,4340,4340,4340,0
20240423,132600,16312570,4340,4340,4340,4340,0
20240423,132500,16312570,4340,4340,4340,4340,0
20240423,132400,16312570,4340,4340,4340,4340,0
20240423,132300,16312570,4340,4340,4340,4340,0
20240423,132200,16312570,4340,4340,4340,4340,0
20240423,132100,16312570,4340,4340,4340,4340,0
20240423,132000,16312570,4340,4340,4340,4340,0
20240423,131900,16312570,4340,4340,4340,4340,0
20240423,131800,16312570,4340,4340,4340,4340,0
20240423,131700,16312570,4340,4340,4340,4340,0
20240423,131600,16312570,4340,4340,4340,4340,0
20240423,131500,16312570,4340,4340,4340,4340,0
20240423,131400,16312570,4340,4340,4340,4340,0
20240423,131300,16312570,4340,4340,4340,4340,0
20240423,131200,16312570,4340,4340,4340,4340,0
20240423,131100,16312570,4340,4340,4340,4340,0
20240423,131000,16312570,4340,4340,4340,4340,0
20240423,130900,16312570,4340,4340,4340,4340,0
20240423,130800,16312570,4340,4340,4340,4340,0
20240423,130700,16312570,4340,4340,4340,4340,0
20240423,130600,16312570,4340,4340,4340,4340,0
20240423,130500,16312570,4340,4340,4340,4340,0
20240423,130400,16312570,4340,4340,4340,4340,0
20240423,130300,16312570,4340,4340,4340,4340,0
20240423,130200,16312570,4340,4340,4340,4340,0
20240423,130100,16312570,4340,4375,4375,4340,1230
20240423,130000,10948395,4375,4375,4375,4375,0
20240423,125900,10948395,4375,4375,4375,4375,0
20240423,125800,10948395,4375,4375,4375,4375,0
20240423,125700,10948395,4375,4375,4375,4375,0
20240423,125600,10948395,4375,4375,4375,4375,0
20240423,125500,10948395,4375,4375,4375,4375,0
20240423,125400,10948395,4375,4375,4375,4375,426
20240423,125300,9084645,4375,4375,4375,4375,0
20240423,125200,9084645,4375,4375,4375,4375,0
20240423,125100,9084645,4375,4375,4375,4375,0
20240423,125000,9084645,4375,4375,4375,4375,0
20240423,124900,9084645,4375,4375,4375,4375,0
20240423,124800,9084645,4375,4375,4375,4375,0
20240423,124700,9084645,4375,4375,4375,4375,0
20240423,124600,9084645,4375,4375,4375,4375,0
20240423,124500,9084645,4375,4375,4375,4375,75
20240423,124400,8756520,4375,4375,4375,4375,0
20240423,124300,8756520,4375,4375,4375,4375,0
20240423,124200,8756520,4375,4375,4375,4375,0
20240423,124100,8756520,4375,4375,4375,4375,0
20240423,124000,8756520,4375,4375,4375,4375,0
20240423,123900,8756520,4375,4375,4375,4375,0
20240423,123800,8756520,4375,4375,4375,4375,0
20240423,123700,8756520,4375,4375,4375,4375,0
20240423,123600,8756520,4375,4375,4375,4375,0
20240423,123500,8756520,4375,4375,4375,4375,0
20240423,123400,8756520,4375,4375,4375,4375,0
20240423,123300,8756520,4375,4375,4375,4375,0
20240423,123200,8756520,4375,4375,4375,4375,0
20240423,123100,8756520,4375,4375,4375,4375,0
20240423,123000,8756520,4375,4375,4375,4375,0
20240423,122900,8756520,4375,4375,4375,4375,0
20240423,122800,8756520,4375,4375,4375,4375,0
20240423,122700,8756520,4375,4375,4375,4375,0
20240423,122600,8756520,4375,4375,4375,4375,0
20240423,122500,8756520,4375,4375,4375,4375,0
20240423,122400,8756520,4375,4375,4375,4375,0
20240423,122300,8756520,4375,4375,4375,4375,0
20240423,122200,8756520,4375,4375,4375,4375,9
20240423,122100,8717145,4380,4380,4380,4380,0
20240423,122000,8717145,4380,4380,4380,4380,0
20240423,121900,8717145,4380,4380,4380,4380,0
20240423,121800,8717145,4380,4380,4380,4380,0
20240423,121700,8717145,4380,4380,4380,4380,0
20240423,121600,8717145,4380,4380,4380,4380,0
20240423,121500,8717145,4380,4380,4380,4380,0
20240423,121400,8717145,4380,4380,4380,4380,0
20240423,121300,8717145,4380,4380,4380,4380,0
20240423,121200,8717145,4380,4380,4380,4380,0
20240423,121100,8717145,4380,4380,4380,4380,0
20240423,121000,8717145,4380,4380,4380,4380,0
20240423,120900,8717145,4380,4380,4380,4380,0
20240423,120800,8717145,4380,4380,4380,4380,0
20240423,120700,8717145,4380,4380,4380,4380,0
20240423,120600,8717145,4380,4380,4380,4380,42
20240423,120500,8533185,4380,4380,4380,4380,0
20240423,120400,8533185,4380,4380,4380,4380,0
20240423,120300,8533185,4380,4380,4380,4380,0
20240423,120200,8533185,4380,4380,4380,4380,0
20240423,120100,8533185,4380,4380,4380,4380,0
20240423,120000,8533185,4380,4380,4380,4380,0
20240423,115900,8533185,4380,4380,4380,4380,0
20240423,115800,8533185,4380,4380,4380,4380,0
20240423,115700,8533185,4380,4380,4380,4380,0
20240423,115600,8533185,4380,4380,4380,4380,0
20240423,115500,8533185,4380,4380,4380,4380,0
20240423,115400,8533185,4380,4380,4380,4380,0
20240423,115300,8533185,4380,4380,4380,4380,0
20240423,115200,8533185,4380,4380,4380,4380,1
20240423,115100,8528805,4380,4380,4380,4380,0
20240423,115000,8528805,4380,4380,4380,4380,0
20240423,114900,8528805,4380,4380,4380,4380,0
20240423,114800,8528805,4380,4380,4380,4380,0
20240423,114700,8528805,4380,4380,4380,4380,0
20240423,114600,8528805,4380,4380,4380,4380,0
20240423,114500,8528805,4380,4380,4380,4380,0
20240423,114400,8528805,4380,4380,4380,4380,0
20240423,114300,8528805,4380,4380,4380,4380,0
20240423,114200,8528805,4380,4380,4380,4380,0
20240423,114100,8528805,4380,4380,4380,4380,0
20240423,114000,8528805,4380,4380,4380,4380,0
20240423,113900,8528805,4380,4380,4380,4380,0
20240423,113800,8528805,4380,4380,4380,4380,1
20240423,113700,8524425,4380,4380,4380,4380,0
20240423,113600,8524425,4380,4380,4380,4380,4
20240423,113500,8506905,4370,4370,4370,4370,0
20240423,113400,8506905,4370,4370,4370,4370,0
20240423,113300,8506905,4370,4370,4370,4370,0
20240423,113200,8506905,4370,4370,4370,4370,0
20240423,113100,8506905,4370,4370,4370,4370,0
20240423,113000,8506905,4370,4370,4370,4370,0
20240423,112900,8506905,4370,4370,4370,4370,0
20240423,112800,8506905,4370,4370,4370,4370,0
20240423,112700,8506905,4370,4370,4370,4370,0
20240423,112600,8506905,4370,4370,4370,4370,0
20240423,112500,8506905,4370,4370,4370,4370,0
20240423,112400,8506905,4370,4370,4370,4370,0
20240423,112300,8506905,4370,4370,4370,4370,0
20240423,112200,8506905,4370,4370,4370,4370,0
20240423,112100,8506905,4370,4370,4370,4370,0
20240423,112000,8506905,4370,4370,4370,4370,10
20240423,111900,8463205,4370,4370,4370,4370,0
20240423,111800,8463205,4370,4370,4370,4370,0
20240423,111700,8463205,4370,4370,4370,4370,0
20240423,111600,8463205,4370,4370,4370,4370,0
20240423,111500,8463205,4370,4370,4370,4370,0
20240423,111400,8463205,4370,4370,4370,4370,0
20240423,111300,8463205,4370,4370,4370,4370,0
20240423,111200,8463205,4370,4370,4370,4370,0
20240423,111100,8463205,4370,4370,4370,4370,0
20240423,111000,8463205,4370,4370,4370,4370,0
20240423,110900,8463205,4370,4370,4370,4370,0
20240423,110800,8463205,4370,4370,4370,4370,0
20240423,110700,8463205,4370,4370,4370,4370,0
20240423,110600,8463205,4370,4370,4370,4370,0
20240423,110500,8463205,4370,4370,4370,4370,0
20240423,110400,8463205,4370,4370,4370,4370,0
20240423,110300,8463205,4370,4370,4370,4370,0
20240423,110200,8463205,4370,4370,4370,4370,5
20240423,110100,8441355,4370,4370,4370,4370,0
20240423,110000,8441355,4370,4370,4370,4370,0
20240423,105900,8441355,4370,4370,4370,4370,0
20240423,105800,8441355,4370,4370,4370,4370,200
20240423,105700,7567355,4380,4380,4380,4380,0
20240423,105600,7567355,4380,4380,4380,4380,0
20240423,105500,7567355,4380,4380,4380,4380,0
20240423,105400,7567355,4380,4380,4380,4380,0
20240423,105300,7567355,4380,4380,4380,4380,0
20240423,105200,7567355,4380,4380,4380,4380,0
20240423,105100,7567355,4380,4380,4380,4380,0
20240423,105000,7567355,4380,4380,4380,4380,0
20240423,104900,7567355,4380,4380,4380,4380,0
20240423,104800,7567355,4380,4380,4380,4380,0
20240423,104700,7567355,4380,4380,4380,4380,0
20240423,104600,7567355,4380,4380,4380,4380,0
20240423,104500,7567355,4380,4380,4380,4380,103
20240423,104400,7116215,4380,4380,4380,4380,0
20240423,104300,7116215,4380,4380,4380,4380,0
20240423,104200,7116215,4380,4380,4380,4380,0
20240423,104100,7116215,4380,4380,4380,4380,0
20240423,104000,7116215,4380,4380,4380,4380,0
20240423,103900,7116215,4380,4380,4380,4380,0
20240423,103800,7116215,4380,4380,4380,4380,0
20240423,103700,7116215,4380,4380,4380,4380,2
20240423,103600,7107455,4380,4380,4380,4380,0
20240423,103500,7107455,4380,4380,4380,4380,0
20240423,103400,7107455,4380,4380,4380,4380,0
20240423,103300,7107455,4380,4380,4380,4380,0
20240423,103200,7107455,4380,4380,4380,4380,0
20240423,103100,7107455,4380,4375,4380,4375,45
20240423,103000,6910360,4375,4375,4375,4375,0
20240423,102900,6910360,4375,4375,4375,4375,0
20240423,102800,6910360,4375,4375,4375,4375,0
20240423,102700,6910360,4375,4375,4375,4375,0
20240423,102600,6910360,4375,4375,4375,4375,0
20240423,102500,6910360,4375,4375,4375,4375,0
20240423,102400,6910360,4375,4375,4375,4375,0
20240423,102300,6910360,4375,4375,4375,4375,0
20240423,102200,6910360,4375,4375,4375,4375,0
20240423,102100,6910360,4375,4375,4375,4375,0
20240423,102000,6910360,4375,4375,4375,4375,0
20240423,101900,6910360,4375,4375,4375,4375,0
20240423,101800,6910360,4375,4375,4375,4375,0
20240423,101700,6910360,4375,4375,4375,4375,0
20240423,101600,6910360,4375,4375,4375,4375,0
20240423,101500,6910360,4375,4375,4375,4375,0
20240423,101400,6910360,4375,4375,4375,4375,9
20240423,101300,6870985,4375,4375,4375,4375,0
20240423,101200,6870985,4375,4375,4375,4375,0
20240423,101100,6870985,4375,4375,4375,4375,0
20240423,101000,6870985,4375,4375,4375,4375,0
20240423,100900,6870985,4375,4375,4375,4375,0
20240423,100800,6870985,4375,4375,4375,4375,0
20240423,100700,6870985,4375,4375,4375,4375,0
20240423,100600,6870985,4375,4375,4375,4375,0
20240423,100500,6870985,4375,4375,4375,4375,0
20240423,100400,6870985,4375,4375,4375,4375,0
20240423,100300,6870985,4375,4375,4375,4375,1
20240423,100200,6866610,4375,4375,4375,4375,24
20240423,100100,6761610,4375,4375,4375,4375,26
20240423,100000,6647860,4380,4380,4380,4380,0
20240423,095900,6647860,4380,4380,4380,4380,0
20240423,095800,6647860,4380,4380,4380,4380,0
20240423,095700,6647860,4380,4380,4380,4380,0
20240423,095600,6647860,4380,4380,4380,4380,0
20240423,095500,6647860,4380,4380,4380,4380,0
20240423,095400,6647860,4380,4380,4380,4380,0
20240423,095300,6647860,4380,4380,4380,4380,0
20240423,095200,6647860,4380,4380,4380,4380,1
20240423,095100,6643480,4380,4380,4380,4380,200
20240423,095000,5767480,4380,4380,4380,4380,0
20240423,094900,5767480,4380,4380,4380,4380,0
20240423,094800,5767480,4380,4380,4380,4380,0
20240423,094700,5767480,4380,4380,4380,4380,1
20240423,094600,5763100,4380,4380,4380,4380,0
20240423,094500,5763100,4380,4380,4380,4380,0
20240423,094400,5763100,4380,4380,4380,4380,0
20240423,094300,5763100,4380,4380,4380,4380,0
20240423,094200,5763100,4380,4380,4380,4380,0
20240423,094100,5763100,4380,4380,4380,4380,0
20240423,094000,5763100,4380,4380,4380,4380,0
20240423,093900,5763100,4380,4380,4380,4380,0
20240423,093800,5763100,4380,4380,4380,4380,0
20240423,093700,5763100,4380,4380,4380,4380,0
20240423,093600,5763100,4380,4380,4380,4380,0
20240423,093500,5763100,4380,4380,4380,4380,0
20240423,093400,5763100,4380,4380,4380,4380,0
20240423,093300,5763100,4380,4380,4380,4380,0
20240423,093200,5763100,4380,4380,4380,4380,0
20240423,093100,5763100,4380,4380,4380,4380,0
20240423,093000,5763100,4380,4380,4380,4380,0
20240423,092900,5763100,4380,4380,4380,4380,0
20240423,092800,5763100,4380,4380,4380,4380,1
20240423,092700,5758720,4380,4380,4380,4380,0
20240423,092600,5758720,4380,4380,4380,4380,0
20240423,092500,5758720,4380,4380,4380,4380,0
20240423,092400,5758720,4380,4380,4380,4380,0
20240423,092300,5758720,4380,4380,4380,4380,93
20240423,092200,5351380,4380,4380,4380,4380,0
20240423,092100,5351380,4380,4380,4380,4380,0
20240423,092000,5351380,4380,4380,4380,4380,0
20240423,091900,5351380,4380,4380,4380,4380,0
20240423,091800,5351380,4380,4380,4380,4380,0
20240423,091700,5351380,4380,4380,4380,4380,0
20240423,091600,5351380,4380,4380,4380,4380,0
20240423,091500,5351380,4380,4380,4380,4380,0
20240423,091400,5351380,4380,4380,4380,4380,0
20240423,091300,5351380,4380,4380,4380,4380,2
20240423,091200,5342620,4360,4360,4360,4360,49
20240423,091100,5128980,4380,4380,4380,4380,0
20240423,091000,5128980,4380,4380,4380,4380,0
20240423,090900,5128980,4380,4380,4380,4380,0
20240423,090800,5128980,4380,4380,4380,4380,0
20240423,090700,5128980,4380,4380,4380,4380,0
20240423,090600,5128980,4380,4380,4380,4380,0
20240423,090500,5128980,4380,4380,4380,4380,0
20240423,090400,5128980,4380,4380,4380,4380,0
20240423,090300,5128980,4380,4380,4380,4380,466
20240423,090200,3087900,4380,4380,4380,4380,0
20240423,090100,3087900,4380,4380,4380,4380,0
20240423,090000,3087900,4380,4380,4380,4380,705