KissMeData/080470/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,195400,32059935,4345,4345,4345,4345,97
20240424,195300,32059935,4345,4345,4345,4345,0
20240424,195200,32059935,4345,4345,4345,4345,0
20240424,195100,32059935,4345,4345,4345,4345,0
20240424,195000,32059935,4345,4345,4345,4345,0
20240424,194900,32059935,4345,4345,4345,4345,0
20240424,194800,32059935,4345,4345,4345,4345,0
20240424,194700,32059935,4345,4345,4345,4345,0
20240424,194600,32059935,4345,4345,4345,4345,0
20240424,194500,32059935,4345,4345,4345,4345,0
20240424,194400,32059935,4345,4345,4345,4345,0
20240424,194300,32059935,4345,4345,4345,4345,0
20240424,194200,32059935,4345,4345,4345,4345,0
20240424,194100,32059935,4345,4345,4345,4345,0
20240424,194000,32059935,4345,4345,4345,4345,0
20240424,193900,32059935,4345,4345,4345,4345,0
20240424,193800,32059935,4345,4345,4345,4345,0
20240424,193700,32059935,4345,4345,4345,4345,0
20240424,193600,32059935,4345,4345,4345,4345,0
20240424,193500,32059935,4345,4345,4345,4345,0
20240424,193400,32059935,4345,4345,4345,4345,0
20240424,193300,32059935,4345,4345,4345,4345,0
20240424,193200,32059935,4345,4345,4345,4345,0
20240424,193100,32059935,4345,4345,4345,4345,0
20240424,193000,32059935,4345,4345,4345,4345,0
20240424,192900,32059935,4345,4345,4345,4345,0
20240424,192800,32059935,4345,4345,4345,4345,0
20240424,192700,32059935,4345,4345,4345,4345,0
20240424,192600,32059935,4345,4345,4345,4345,0
20240424,192500,32059935,4345,4345,4345,4345,0
20240424,192400,32059935,4345,4345,4345,4345,97
20240424,192300,32059935,4345,4345,4345,4345,0
20240424,192200,32059935,4345,4345,4345,4345,0
20240424,192100,32059935,4345,4345,4345,4345,0
20240424,192000,32059935,4345,4345,4345,4345,0
20240424,191900,32059935,4345,4345,4345,4345,0
20240424,191800,32059935,4345,4345,4345,4345,0
20240424,191700,32059935,4345,4345,4345,4345,0
20240424,191600,32059935,4345,4345,4345,4345,0
20240424,191500,32059935,4345,4345,4345,4345,0
20240424,191400,32059935,4345,4345,4345,4345,0
20240424,191300,32059935,4345,4345,4345,4345,0
20240424,191200,32059935,4345,4345,4345,4345,0
20240424,191100,32059935,4345,4345,4345,4345,0
20240424,191000,32059935,4345,4345,4345,4345,0
20240424,190900,32059935,4345,4345,4345,4345,0
20240424,190800,32059935,4345,4345,4345,4345,0
20240424,190700,32059935,4345,4345,4345,4345,0
20240424,190600,32059935,4345,4345,4345,4345,0
20240424,190500,32059935,4345,4345,4345,4345,0
20240424,190400,32059935,4345,4345,4345,4345,0
20240424,190300,32059935,4345,4345,4345,4345,0
20240424,190200,32059935,4345,4345,4345,4345,0
20240424,190100,32059935,4345,4345,4345,4345,0
20240424,190000,32059935,4345,4345,4345,4345,0
20240424,185900,32059935,4345,4345,4345,4345,0
20240424,185800,32059935,4345,4345,4345,4345,0
20240424,185700,32059935,4345,4345,4345,4345,0
20240424,185600,32059935,4345,4345,4345,4345,0
20240424,185500,32059935,4345,4345,4345,4345,0
20240424,185400,32059935,4345,4345,4345,4345,97
20240424,185300,32059935,4345,4345,4345,4345,0
20240424,185200,32059935,4345,4345,4345,4345,0
20240424,185100,32059935,4345,4345,4345,4345,0
20240424,185000,32059935,4345,4345,4345,4345,0
20240424,184900,32059935,4345,4345,4345,4345,0
20240424,184800,32059935,4345,4345,4345,4345,0
20240424,184700,32059935,4345,4345,4345,4345,0
20240424,184600,32059935,4345,4345,4345,4345,0
20240424,184500,32059935,4345,4345,4345,4345,0
20240424,184400,32059935,4345,4345,4345,4345,0
20240424,184300,32059935,4345,4345,4345,4345,0
20240424,184200,32059935,4345,4345,4345,4345,0
20240424,184100,32059935,4345,4345,4345,4345,0
20240424,184000,32059935,4345,4345,4345,4345,0
20240424,183900,32059935,4345,4345,4345,4345,0
20240424,183800,32059935,4345,4345,4345,4345,0
20240424,183700,32059935,4345,4345,4345,4345,0
20240424,183600,32059935,4345,4345,4345,4345,0
20240424,183500,32059935,4345,4345,4345,4345,0
20240424,183400,32059935,4345,4345,4345,4345,0
20240424,183300,32059935,4345,4345,4345,4345,0
20240424,183200,32059935,4345,4345,4345,4345,0
20240424,183100,32059935,4345,4345,4345,4345,0
20240424,183000,32059935,4345,4345,4345,4345,0
20240424,182900,32059935,4345,4345,4345,4345,0
20240424,182800,32059935,4345,4345,4345,4345,0
20240424,182700,32059935,4345,4345,4345,4345,0
20240424,182600,32059935,4345,4345,4345,4345,0
20240424,182500,32059935,4345,4345,4345,4345,0
20240424,182400,32059935,4345,4345,4345,4345,97
20240424,182300,32059935,4345,4345,4345,4345,0
20240424,182200,32059935,4345,4345,4345,4345,0
20240424,182100,32059935,4345,4345,4345,4345,0
20240424,182000,32059935,4345,4345,4345,4345,0
20240424,181900,32059935,4345,4345,4345,4345,0
20240424,181800,32059935,4345,4345,4345,4345,0
20240424,181700,32059935,4345,4345,4345,4345,0
20240424,181600,32059935,4345,4345,4345,4345,0
20240424,181500,32059935,4345,4345,4345,4345,0
20240424,181400,32059935,4345,4345,4345,4345,0
20240424,181300,32059935,4345,4345,4345,4345,0
20240424,181200,32059935,4345,4345,4345,4345,0
20240424,181100,32059935,4345,4345,4345,4345,0
20240424,181000,32059935,4345,4345,4345,4345,0
20240424,180900,32059935,4345,4345,4345,4345,0
20240424,180800,32059935,4345,4345,4345,4345,0
20240424,180700,32059935,4345,4345,4345,4345,0
20240424,180600,32059935,4345,4345,4345,4345,0
20240424,180500,32059935,4345,4345,4345,4345,0
20240424,180400,32059935,4345,4345,4345,4345,0
20240424,180300,32059935,4345,4345,4345,4345,0
20240424,180200,32059935,4345,4345,4345,4345,0
20240424,180100,32059935,4345,4345,4345,4345,0
20240424,180000,32059935,4345,4345,4345,4345,0
20240424,175900,32059935,4345,4345,4345,4345,0
20240424,175800,32059935,4345,4345,4345,4345,0
20240424,175700,32059935,4345,4345,4345,4345,0
20240424,175600,32059935,4345,4345,4345,4345,0
20240424,175500,32059935,4345,4345,4345,4345,0
20240424,175400,32059935,4345,4345,4345,4345,97
20240424,175300,32059935,4345,4345,4345,4345,0
20240424,175200,32059935,4345,4345,4345,4345,0
20240424,175100,32059935,4345,4345,4345,4345,0
20240424,175000,32059935,4345,4345,4345,4345,0
20240424,174900,32059935,4345,4345,4345,4345,0
20240424,174800,32059935,4345,4345,4345,4345,0
20240424,174700,32059935,4345,4345,4345,4345,0
20240424,174600,32059935,4345,4345,4345,4345,0
20240424,174500,32059935,4345,4345,4345,4345,0
20240424,174400,32059935,4345,4345,4345,4345,0
20240424,174300,32059935,4345,4345,4345,4345,0
20240424,174200,32059935,4345,4345,4345,4345,0
20240424,174100,32059935,4345,4345,4345,4345,0
20240424,174000,32059935,4345,4345,4345,4345,0
20240424,173900,32059935,4345,4345,4345,4345,0
20240424,173800,32059935,4345,4345,4345,4345,0
20240424,173700,32059935,4345,4345,4345,4345,0
20240424,173600,32059935,4345,4345,4345,4345,0
20240424,173500,32059935,4345,4345,4345,4345,0
20240424,173400,32059935,4345,4345,4345,4345,0
20240424,173300,32059935,4345,4345,4345,4345,0
20240424,173200,32059935,4345,4345,4345,4345,0
20240424,173100,32059935,4345,4345,4345,4345,0
20240424,173000,32059935,4345,4345,4345,4345,0
20240424,172900,32059935,4345,4345,4345,4345,0
20240424,172800,32059935,4345,4345,4345,4345,0
20240424,172700,32059935,4345,4345,4345,4345,0
20240424,172600,32059935,4345,4345,4345,4345,0
20240424,172500,32059935,4345,4345,4345,4345,0
20240424,172400,32059935,4345,4345,4345,4345,97
20240424,172300,32059935,4345,4345,4345,4345,0
20240424,172200,32059935,4345,4345,4345,4345,0
20240424,172100,32059935,4345,4345,4345,4345,0
20240424,172000,32059935,4345,4345,4345,4345,0
20240424,171900,32059935,4345,4345,4345,4345,0
20240424,171800,32059935,4345,4345,4345,4345,0
20240424,171700,32059935,4345,4345,4345,4345,0
20240424,171600,32059935,4345,4345,4345,4345,0
20240424,171500,32059935,4345,4345,4345,4345,0
20240424,171400,32059935,4345,4345,4345,4345,0
20240424,171300,32059935,4345,4345,4345,4345,0
20240424,171200,32059935,4345,4345,4345,4345,0
20240424,171100,32059935,4345,4345,4345,4345,0
20240424,171000,32059935,4345,4345,4345,4345,0
20240424,170900,32059935,4345,4345,4345,4345,0
20240424,170800,32059935,4345,4345,4345,4345,0
20240424,170700,32059935,4345,4345,4345,4345,0
20240424,170600,32059935,4345,4345,4345,4345,0
20240424,170500,32059935,4345,4345,4345,4345,0
20240424,170400,32059935,4345,4345,4345,4345,0
20240424,170300,32059935,4345,4345,4345,4345,0
20240424,170200,32059935,4345,4345,4345,4345,0
20240424,170100,32059935,4345,4345,4345,4345,0
20240424,170000,32059935,4345,4345,4345,4345,0
20240424,165900,32059935,4345,4345,4345,4345,0
20240424,165800,32059935,4345,4345,4345,4345,0
20240424,165700,32059935,4345,4345,4345,4345,0
20240424,165600,32059935,4345,4345,4345,4345,0
20240424,165500,32059935,4345,4345,4345,4345,0
20240424,165400,32059935,4345,4345,4345,4345,97
20240424,165300,32059935,4345,4345,4345,4345,0
20240424,165200,32059935,4345,4345,4345,4345,0
20240424,165100,32059935,4345,4345,4345,4345,0
20240424,165000,32059935,4345,4345,4345,4345,0
20240424,164900,32059935,4345,4345,4345,4345,0
20240424,164800,32059935,4345,4345,4345,4345,0
20240424,164700,32059935,4345,4345,4345,4345,0
20240424,164600,32059935,4345,4345,4345,4345,0
20240424,164500,32059935,4345,4345,4345,4345,0
20240424,164400,32059935,4345,4345,4345,4345,0
20240424,164300,32059935,4345,4345,4345,4345,0
20240424,164200,32059935,4345,4345,4345,4345,0
20240424,164100,32059935,4345,4345,4345,4345,0
20240424,164000,32059935,4345,4345,4345,4345,0
20240424,163900,32059935,4345,4345,4345,4345,0
20240424,163800,32059935,4345,4345,4345,4345,0
20240424,163700,32059935,4345,4345,4345,4345,0
20240424,163600,32059935,4345,4345,4345,4345,0
20240424,163500,32059935,4345,4345,4345,4345,0
20240424,163400,32059935,4345,4345,4345,4345,0
20240424,163300,32059935,4345,4345,4345,4345,0
20240424,163200,32059935,4345,4345,4345,4345,0
20240424,163100,32059935,4345,4345,4345,4345,0
20240424,163000,32059935,4345,4345,4345,4345,0
20240424,162900,32059935,4345,4345,4345,4345,0
20240424,162800,32059935,4345,4345,4345,4345,0
20240424,162700,32059935,4345,4345,4345,4345,0
20240424,162600,32059935,4345,4345,4345,4345,0
20240424,162500,32059935,4345,4345,4345,4345,0
20240424,162400,32059935,4345,4345,4345,4345,97
20240424,162300,32059935,4345,4345,4345,4345,0
20240424,162200,32059935,4345,4345,4345,4345,0
20240424,162100,32059935,4345,4345,4345,4345,0
20240424,162000,32059935,4345,4345,4345,4345,0
20240424,161900,32059935,4345,4345,4345,4345,0
20240424,161800,32059935,4345,4345,4345,4345,0
20240424,161700,32059935,4345,4345,4345,4345,0
20240424,161600,32059935,4345,4345,4345,4345,0
20240424,161500,32059935,4345,4345,4345,4345,0
20240424,161400,32059935,4345,4345,4345,4345,0
20240424,161300,32059935,4345,4345,4345,4345,0
20240424,161200,32059935,4345,4345,4345,4345,0
20240424,161100,32059935,4345,4345,4345,4345,0
20240424,161000,32059935,4345,4345,4345,4345,0
20240424,160900,32059935,4345,4345,4345,4345,0
20240424,160800,32059935,4345,4345,4345,4345,0
20240424,160700,32059935,4345,4345,4345,4345,0
20240424,160600,32059935,4345,4345,4345,4345,0
20240424,160500,32059935,4345,4345,4345,4345,0
20240424,160400,32059935,4345,4345,4345,4345,0
20240424,160300,32059935,4345,4345,4345,4345,0
20240424,160200,32059935,4345,4345,4345,4345,0
20240424,160100,32059935,4345,4345,4345,4345,0
20240424,160000,32059935,4345,4345,4345,4345,0
20240424,155900,32059935,4345,4345,4345,4345,0
20240424,155800,32059935,4345,4345,4345,4345,0
20240424,155700,32059935,4345,4345,4345,4345,0
20240424,155600,32059935,4345,4345,4345,4345,0
20240424,155500,32059935,4345,4345,4345,4345,0
20240424,155400,32059935,4345,4345,4345,4345,97
20240424,155300,32059935,4345,4345,4345,4345,0
20240424,155200,32059935,4345,4345,4345,4345,0
20240424,155100,32059935,4345,4345,4345,4345,0
20240424,155000,32059935,4345,4345,4345,4345,0
20240424,154900,32059935,4345,4345,4345,4345,0
20240424,154800,32059935,4345,4345,4345,4345,0
20240424,154700,32059935,4345,4345,4345,4345,0
20240424,154600,32059935,4345,4345,4345,4345,0
20240424,154500,32059935,4345,4345,4345,4345,0
20240424,154400,32059935,4345,4345,4345,4345,0
20240424,154300,32059935,4345,4345,4345,4345,0
20240424,154200,32059935,4345,4345,4345,4345,0
20240424,154100,32059935,4345,4345,4345,4345,0
20240424,154000,32059935,4345,4345,4345,4345,0
20240424,153900,32059935,4345,4345,4345,4345,0
20240424,153800,32059935,4345,4345,4345,4345,0
20240424,153700,32059935,4345,4345,4345,4345,0
20240424,153600,32059935,4345,4345,4345,4345,0
20240424,153500,32059935,4345,4345,4345,4345,0
20240424,153400,32059935,4345,4345,4345,4345,0
20240424,153300,32059935,4345,4345,4345,4345,0
20240424,153200,32059935,4345,4345,4345,4345,0
20240424,153100,32059935,4345,4345,4345,4345,0
20240424,153000,32059935,4345,4345,4345,4345,97
20240424,152900,31638470,4345,4345,4345,4345,0
20240424,152800,31638470,4345,4345,4345,4345,0
20240424,152700,31638470,4345,4345,4345,4345,0
20240424,152600,31638470,4345,4345,4345,4345,0
20240424,152500,31638470,4345,4345,4345,4345,0
20240424,152400,31638470,4345,4345,4345,4345,0
20240424,152300,31638470,4345,4345,4345,4345,0
20240424,152200,31638470,4345,4345,4345,4345,0
20240424,152100,31638470,4345,4345,4345,4345,0
20240424,152000,31638470,4345,4345,4345,4345,0
20240424,151900,31638470,4345,4345,4345,4345,0
20240424,151800,31638470,4345,4335,4345,4335,4
20240424,151700,31621110,4340,4340,4340,4340,0
20240424,151600,31621110,4340,4340,4340,4340,8
20240424,151500,31586390,4340,4340,4340,4340,0
20240424,151400,31586390,4340,4340,4340,4340,120
20240424,151300,31065590,4340,4340,4340,4340,0
20240424,151200,31065590,4340,4340,4340,4340,0
20240424,151100,31065590,4340,4340,4340,4340,0
20240424,151000,31065590,4340,4340,4340,4340,4
20240424,150900,31048230,4345,4345,4345,4345,0
20240424,150800,31048230,4345,4345,4345,4345,0
20240424,150700,31048230,4345,4345,4345,4345,0
20240424,150600,31048230,4345,4345,4345,4345,0
20240424,150500,31048230,4345,4345,4345,4345,0
20240424,150400,31048230,4345,4345,4345,4345,0
20240424,150300,31048230,4345,4345,4345,4345,0
20240424,150200,31048230,4345,4345,4345,4345,0
20240424,150100,31048230,4345,4345,4345,4345,0
20240424,150000,31048230,4345,4345,4345,4345,0
20240424,145900,31048230,4345,4345,4345,4345,0
20240424,145800,31048230,4345,4345,4345,4345,0
20240424,145700,31048230,4345,4345,4345,4345,10
20240424,145600,31004780,4340,4340,4340,4340,0
20240424,145500,31004780,4340,4340,4340,4340,0
20240424,145400,31004780,4340,4340,4340,4340,0
20240424,145300,31004780,4340,4340,4340,4340,0
20240424,145200,31004780,4340,4340,4340,4340,0
20240424,145100,31004780,4340,4340,4340,4340,9
20240424,145000,30965720,4340,4340,4340,4340,0
20240424,144900,30965720,4340,4340,4340,4340,0
20240424,144800,30965720,4340,4340,4340,4340,0
20240424,144700,30965720,4340,4340,4340,4340,0
20240424,144600,30965720,4340,4340,4340,4340,0
20240424,144500,30965720,4340,4340,4340,4340,0
20240424,144400,30965720,4340,4340,4340,4340,0
20240424,144300,30965720,4340,4340,4340,4340,0
20240424,144200,30965720,4340,4340,4340,4340,0
20240424,144100,30965720,4340,4340,4340,4340,0
20240424,144000,30965720,4340,4340,4340,4340,0
20240424,143900,30965720,4340,4340,4340,4340,0
20240424,143800,30965720,4340,4340,4340,4340,0
20240424,143700,30965720,4340,4340,4340,4340,0
20240424,143600,30965720,4340,4340,4340,4340,0
20240424,143500,30965720,4340,4340,4340,4340,0
20240424,143400,30965720,4340,4340,4340,4340,76
20240424,143300,30635880,4340,4340,4340,4340,0
20240424,143200,30635880,4340,4340,4340,4340,0
20240424,143100,30635880,4340,4340,4340,4340,0
20240424,143000,30635880,4340,4340,4340,4340,0
20240424,142900,30635880,4340,4340,4340,4340,0
20240424,142800,30635880,4340,4340,4340,4340,0
20240424,142700,30635880,4340,4340,4340,4340,0
20240424,142600,30635880,4340,4340,4340,4340,0
20240424,142500,30635880,4340,4340,4340,4340,0
20240424,142400,30635880,4340,4340,4340,4340,0
20240424,142300,30635880,4340,4340,4340,4340,0
20240424,142200,30635880,4340,4340,4340,4340,0
20240424,142100,30635880,4340,4340,4340,4340,0
20240424,142000,30635880,4340,4340,4340,4340,5
20240424,141900,30614180,4335,4335,4335,4335,0
20240424,141800,30614180,4335,4335,4335,4335,0
20240424,141700,30614180,4335,4335,4335,4335,9
20240424,141600,30575165,4340,4340,4340,4340,0
20240424,141500,30575165,4340,4340,4340,4340,0
20240424,141400,30575165,4340,4340,4340,4340,0
20240424,141300,30575165,4340,4340,4340,4340,0
20240424,141200,30575165,4340,4340,4340,4340,0
20240424,141100,30575165,4340,4340,4340,4340,0
20240424,141000,30575165,4340,4340,4340,4340,0
20240424,140900,30575165,4340,4340,4340,4340,2
20240424,140800,30566485,4340,4340,4340,4340,0
20240424,140700,30566485,4340,4340,4340,4340,0
20240424,140600,30566485,4340,4340,4340,4340,0
20240424,140500,30566485,4340,4330,4340,4330,201
20240424,140400,29696145,4330,4330,4330,4330,0
20240424,140300,29696145,4330,4335,4335,4330,300
20240424,140200,28397065,4335,4335,4335,4335,0
20240424,140100,28397065,4335,4335,4335,4335,0
20240424,140000,28397065,4335,4335,4335,4335,9
20240424,135900,28358050,4330,4330,4330,4330,0
20240424,135800,28358050,4330,4330,4330,4330,0
20240424,135700,28358050,4330,4330,4330,4330,0
20240424,135600,28358050,4330,4330,4330,4330,0
20240424,135500,28358050,4330,4330,4330,4330,0
20240424,135400,28358050,4330,4330,4330,4330,0
20240424,135300,28358050,4330,4330,4330,4330,0
20240424,135200,28358050,4330,4330,4330,4330,0
20240424,135100,28358050,4330,4330,4330,4330,0
20240424,135000,28358050,4330,4330,4330,4330,0
20240424,134900,28358050,4330,4330,4330,4330,0
20240424,134800,28358050,4330,4330,4330,4330,0
20240424,134700,28358050,4330,4330,4330,4330,0
20240424,134600,28358050,4330,4330,4330,4330,0
20240424,134500,28358050,4330,4330,4330,4330,0
20240424,134400,28358050,4330,4330,4330,4330,0
20240424,134300,28358050,4330,4330,4330,4330,9
20240424,134200,28319080,4340,4340,4340,4340,0
20240424,134100,28319080,4340,4340,4340,4340,0
20240424,134000,28319080,4340,4340,4340,4340,0
20240424,133900,28319080,4340,4340,4340,4340,1
20240424,133800,28314740,4340,4340,4340,4340,21
20240424,133700,28223600,4330,4330,4330,4330,0
20240424,133600,28223600,4330,4330,4330,4330,0
20240424,133500,28223600,4330,4335,4335,4330,5
20240424,133400,28201930,4330,4330,4330,4330,0
20240424,133300,28201930,4330,4330,4330,4330,0
20240424,133200,28201930,4330,4330,4330,4330,0
20240424,133100,28201930,4330,4330,4330,4330,0
20240424,133000,28201930,4330,4330,4330,4330,0
20240424,132900,28201930,4330,4330,4330,4330,0
20240424,132800,28201930,4330,4330,4330,4330,0
20240424,132700,28201930,4330,4330,4330,4330,0
20240424,132600,28201930,4330,4335,4335,4330,9
20240424,132500,28162945,4335,4335,4335,4335,0
20240424,132400,28162945,4335,4335,4335,4335,0
20240424,132300,28162945,4335,4335,4335,4335,0
20240424,132200,28162945,4335,4335,4335,4335,0
20240424,132100,28162945,4335,4335,4335,4335,0
20240424,132000,28162945,4335,4335,4335,4335,0
20240424,131900,28162945,4335,4335,4335,4335,42
20240424,131800,27980875,4335,4335,4335,4335,0
20240424,131700,27980875,4335,4335,4335,4335,0
20240424,131600,27980875,4335,4335,4335,4335,0
20240424,131500,27980875,4335,4335,4335,4335,0
20240424,131400,27980875,4335,4335,4335,4335,36
20240424,131300,27824815,4330,4330,4330,4330,0
20240424,131200,27824815,4330,4330,4330,4330,0
20240424,131100,27824815,4330,4330,4330,4330,0
20240424,131000,27824815,4330,4330,4330,4330,0
20240424,130900,27824815,4330,4330,4330,4330,9
20240424,130800,27785845,4335,4335,4335,4335,0
20240424,130700,27785845,4335,4335,4335,4335,0
20240424,130600,27785845,4335,4335,4335,4335,37
20240424,130500,27625450,4330,4330,4330,4330,0
20240424,130400,27625450,4330,4330,4330,4330,50
20240424,130300,27408950,4335,4335,4335,4335,0
20240424,130200,27408950,4335,4335,4335,4335,0
20240424,130100,27408950,4335,4335,4335,4335,0
20240424,130000,27408950,4335,4335,4335,4335,10
20240424,125900,27365600,4330,4330,4330,4330,0
20240424,125800,27365600,4330,4330,4330,4330,0
20240424,125700,27365600,4330,4330,4330,4330,0
20240424,125600,27365600,4330,4330,4330,4330,0
20240424,125500,27365600,4330,4330,4330,4330,0
20240424,125400,27365600,4330,4330,4330,4330,0
20240424,125300,27365600,4330,4330,4330,4330,0
20240424,125200,27365600,4330,4335,4335,4330,19
20240424,125100,27283280,4330,4330,4330,4330,0
20240424,125000,27283280,4330,4330,4330,4330,0
20240424,124900,27283280,4330,4330,4330,4330,0
20240424,124800,27283280,4330,4330,4330,4330,0
20240424,124700,27283280,4330,4330,4330,4330,0
20240424,124600,27283280,4330,4330,4330,4330,0
20240424,124500,27283280,4330,4330,4330,4330,0
20240424,124400,27283280,4330,4330,4330,4330,0
20240424,124300,27283280,4330,4330,4330,4330,0
20240424,124200,27283280,4330,4330,4330,4330,0
20240424,124100,27283280,4330,4330,4330,4330,0
20240424,124000,27283280,4330,4330,4330,4330,0
20240424,123900,27283280,4330,4330,4330,4330,0
20240424,123800,27283280,4330,4330,4330,4330,0
20240424,123700,27283280,4330,4330,4330,4330,0
20240424,123600,27283280,4330,4330,4330,4330,0
20240424,123500,27283280,4330,4335,4335,4330,10
20240424,123400,27239975,4340,4340,4340,4340,0
20240424,123300,27239975,4340,4340,4340,4340,0
20240424,123200,27239975,4340,4340,4340,4340,0
20240424,123100,27239975,4340,4340,4340,4340,0
20240424,123000,27239975,4340,4340,4340,4340,0
20240424,122900,27239975,4340,4340,4340,4340,0
20240424,122800,27239975,4340,4340,4340,4340,0
20240424,122700,27239975,4340,4340,4340,4340,0
20240424,122600,27239975,4340,4340,4340,4340,0
20240424,122500,27239975,4340,4340,4340,4340,0
20240424,122400,27239975,4340,4340,4340,4340,0
20240424,122300,27239975,4340,4340,4340,4340,3
20240424,122200,27226955,4340,4340,4340,4340,0
20240424,122100,27226955,4340,4340,4340,4340,0
20240424,122000,27226955,4340,4340,4340,4340,0
20240424,121900,27226955,4340,4340,4340,4340,210
20240424,121800,26315555,4330,4330,4330,4330,10
20240424,121700,26272255,4340,4340,4340,4340,0
20240424,121600,26272255,4340,4340,4340,4340,0
20240424,121500,26272255,4340,4340,4340,4340,0
20240424,121400,26272255,4340,4340,4340,4340,0
20240424,121300,26272255,4340,4340,4340,4340,0
20240424,121200,26272255,4340,4340,4340,4340,0
20240424,121100,26272255,4340,4340,4340,4340,0
20240424,121000,26272255,4340,4340,4340,4340,0
20240424,120900,26272255,4340,4340,4340,4340,0
20240424,120800,26272255,4340,4340,4340,4340,0
20240424,120700,26272255,4340,4340,4340,4340,0
20240424,120600,26272255,4340,4340,4340,4340,1
20240424,120500,26267915,4330,4330,4330,4330,0
20240424,120400,26267915,4330,4330,4330,4330,0
20240424,120300,26267915,4330,4330,4330,4330,0
20240424,120200,26267915,4330,4330,4330,4330,0
20240424,120100,26267915,4330,4335,4335,4330,10
20240424,120000,26224575,4330,4330,4330,4330,0
20240424,115900,26224575,4330,4330,4330,4330,0
20240424,115800,26224575,4330,4330,4330,4330,0
20240424,115700,26224575,4330,4330,4330,4330,365
20240424,115600,24644125,4330,4330,4330,4330,0
20240424,115500,24644125,4330,4330,4330,4330,18
20240424,115400,24566185,4330,4330,4330,4330,5
20240424,115300,24544535,4330,4330,4330,4330,0
20240424,115200,24544535,4330,4330,4330,4330,0
20240424,115100,24544535,4330,4330,4330,4330,0
20240424,115000,24544535,4330,4330,4330,4330,10
20240424,114900,24501235,4330,4330,4330,4330,0
20240424,114800,24501235,4330,4330,4330,4330,1509
20240424,114700,17967265,4325,4325,4325,4325,0
20240424,114600,17967265,4325,4325,4325,4325,0
20240424,114500,17967265,4325,4325,4325,4325,0
20240424,114400,17967265,4325,4325,4325,4325,10
20240424,114300,17924015,4325,4325,4325,4325,0
20240424,114200,17924015,4325,4325,4325,4325,0
20240424,114100,17924015,4325,4325,4325,4325,0
20240424,114000,17924015,4325,4325,4325,4325,0
20240424,113900,17924015,4325,4325,4325,4325,0
20240424,113800,17924015,4325,4325,4325,4325,0
20240424,113700,17924015,4325,4325,4325,4325,0
20240424,113600,17924015,4325,4325,4325,4325,0
20240424,113500,17924015,4325,4325,4325,4325,0
20240424,113400,17924015,4325,4325,4325,4325,0
20240424,113300,17924015,4325,4325,4325,4325,0
20240424,113200,17924015,4325,4325,4325,4325,0
20240424,113100,17924015,4325,4325,4325,4325,0
20240424,113000,17924015,4325,4325,4325,4325,396
20240424,112900,16211315,4325,4325,4325,4325,1319
20240424,112800,10506640,4325,4325,4325,4325,0
20240424,112700,10506640,4325,4325,4325,4325,10
20240424,112600,10463390,4330,4330,4330,4330,1
20240424,112500,10459060,4325,4325,4325,4325,0
20240424,112400,10459060,4325,4325,4325,4325,0
20240424,112300,10459060,4325,4325,4325,4325,0
20240424,112200,10459060,4325,4325,4325,4325,0
20240424,112100,10459060,4325,4325,4325,4325,0
20240424,112000,10459060,4325,4325,4325,4325,0
20240424,111900,10459060,4325,4325,4325,4325,0
20240424,111800,10459060,4325,4325,4325,4325,0
20240424,111700,10459060,4325,4325,4325,4325,0
20240424,111600,10459060,4325,4325,4325,4325,0
20240424,111500,10459060,4325,4325,4325,4325,0
20240424,111400,10459060,4325,4325,4325,4325,0
20240424,111300,10459060,4325,4325,4325,4325,0
20240424,111200,10459060,4325,4325,4325,4325,0
20240424,111100,10459060,4325,4325,4325,4325,0
20240424,111000,10459060,4325,4325,4325,4325,10
20240424,110900,10415810,4330,4330,4330,4330,0
20240424,110800,10415810,4330,4330,4330,4330,0
20240424,110700,10415810,4330,4330,4330,4330,0
20240424,110600,10415810,4330,4330,4330,4330,0
20240424,110500,10415810,4330,4330,4330,4330,0
20240424,110400,10415810,4330,4330,4330,4330,0
20240424,110300,10415810,4330,4330,4330,4330,0
20240424,110200,10415810,4330,4330,4330,4330,0
20240424,110100,10415810,4330,4330,4330,4330,0
20240424,110000,10415810,4330,4330,4330,4330,0
20240424,105900,10415810,4330,4330,4330,4330,10
20240424,105800,10372510,4330,4330,4330,4330,0
20240424,105700,10372510,4330,4330,4330,4330,73
20240424,105600,10056420,4325,4325,4325,4325,0
20240424,105500,10056420,4325,4325,4325,4325,0
20240424,105400,10056420,4325,4325,4325,4325,0
20240424,105300,10056420,4325,4325,4325,4325,10
20240424,105200,10013170,4325,4325,4325,4325,0
20240424,105100,10013170,4325,4325,4325,4325,0
20240424,105000,10013170,4325,4325,4325,4325,0
20240424,104900,10013170,4325,4325,4325,4325,0
20240424,104800,10013170,4325,4325,4325,4325,0
20240424,104700,10013170,4325,4325,4325,4325,0
20240424,104600,10013170,4325,4325,4325,4325,0
20240424,104500,10013170,4325,4325,4325,4325,0
20240424,104400,10013170,4325,4325,4325,4325,0
20240424,104300,10013170,4325,4325,4325,4325,0
20240424,104200,10013170,4325,4325,4325,4325,0
20240424,104100,10013170,4325,4325,4325,4325,0
20240424,104000,10013170,4325,4325,4325,4325,0
20240424,103900,10013170,4325,4325,4325,4325,0
20240424,103800,10013170,4325,4325,4325,4325,0
20240424,103700,10013170,4325,4325,4325,4325,200
20240424,103600,9148170,4325,4325,4325,4325,10
20240424,103500,9104920,4330,4330,4330,4330,0
20240424,103400,9104920,4330,4330,4330,4330,0
20240424,103300,9104920,4330,4330,4330,4330,1
20240424,103200,9100590,4330,4330,4330,4330,0
20240424,103100,9100590,4330,4330,4330,4330,0
20240424,103000,9100590,4330,4330,4330,4330,0
20240424,102900,9100590,4330,4330,4330,4330,0
20240424,102800,9100590,4330,4330,4330,4330,8
20240424,102700,9065950,4325,4325,4325,4325,0
20240424,102600,9065950,4325,4325,4325,4325,0
20240424,102500,9065950,4325,4325,4325,4325,0
20240424,102400,9065950,4325,4325,4325,4325,0
20240424,102300,9065950,4325,4325,4325,4325,0
20240424,102200,9065950,4325,4330,4330,4325,218
20240424,102100,8122440,4325,4325,4325,4325,0
20240424,102000,8122440,4325,4325,4325,4325,0
20240424,101900,8122440,4325,4325,4325,4325,10
20240424,101800,8079190,4325,4325,4325,4325,0
20240424,101700,8079190,4325,4325,4325,4325,0
20240424,101600,8079190,4325,4325,4325,4325,0
20240424,101500,8079190,4325,4325,4325,4325,0
20240424,101400,8079190,4325,4325,4325,4325,0
20240424,101300,8079190,4325,4325,4325,4325,0
20240424,101200,8079190,4325,4325,4325,4325,0
20240424,101100,8079190,4325,4325,4325,4325,0
20240424,101000,8079190,4325,4325,4325,4325,100
20240424,100900,7646690,4325,4325,4325,4325,0
20240424,100800,7646690,4325,4325,4325,4325,0
20240424,100700,7646690,4325,4325,4325,4325,200
20240424,100600,6781690,4325,4325,4325,4325,0
20240424,100500,6781690,4325,4325,4325,4325,0
20240424,100400,6781690,4325,4325,4325,4325,0
20240424,100300,6781690,4325,4325,4325,4325,0
20240424,100200,6781690,4325,4325,4325,4325,10
20240424,100100,6738440,4330,4330,4330,4330,0
20240424,100000,6738440,4330,4330,4330,4330,0
20240424,095900,6738440,4330,4330,4330,4330,101
20240424,095800,6301110,4335,4335,4335,4335,0
20240424,095700,6301110,4335,4335,4335,4335,0
20240424,095600,6301110,4335,4335,4335,4335,0
20240424,095500,6301110,4335,4335,4335,4335,0
20240424,095400,6301110,4335,4335,4335,4335,0
20240424,095300,6301110,4335,4335,4335,4335,0
20240424,095200,6301110,4335,4335,4335,4335,0
20240424,095100,6301110,4335,4335,4335,4335,11
20240424,095000,6253425,4330,4330,4330,4330,0
20240424,094900,6253425,4330,4330,4330,4330,0
20240424,094800,6253425,4330,4330,4330,4330,0
20240424,094700,6253425,4330,4330,4330,4330,0
20240424,094600,6253425,4330,4330,4330,4330,0
20240424,094500,6253425,4330,4330,4330,4330,10
20240424,094400,6210125,4330,4330,4330,4330,0
20240424,094300,6210125,4330,4330,4330,4330,28
20240424,094200,6088885,4335,4335,4335,4335,0
20240424,094100,6088885,4335,4335,4335,4335,0
20240424,094000,6088885,4335,4335,4335,4335,0
20240424,093900,6088885,4335,4335,4335,4335,1
20240424,093800,6084550,4325,4325,4325,4325,0
20240424,093700,6084550,4325,4325,4325,4325,8
20240424,093600,6049950,4335,4335,4335,4335,2
20240424,093500,6041280,4340,4340,4340,4340,0
20240424,093400,6041280,4340,4340,4340,4340,0
20240424,093300,6041280,4340,4340,4340,4340,0
20240424,093200,6041280,4340,4340,4340,4340,24
20240424,093100,5937120,4335,4335,4335,4335,0
20240424,093000,5937120,4335,4335,4335,4335,100
20240424,092900,5503620,4325,4325,4325,4325,84
20240424,092800,5140320,4325,4330,4330,4325,21
20240424,092700,5049440,4340,4340,4340,4340,5
20240424,092600,5027740,4340,4340,4340,4340,0
20240424,092500,5027740,4340,4340,4340,4340,0
20240424,092400,5027740,4340,4340,4340,4340,0
20240424,092300,5027740,4340,4340,4340,4340,0
20240424,092200,5027740,4340,4340,4340,4340,0
20240424,092100,5027740,4340,4340,4340,4340,0
20240424,092000,5027740,4340,4340,4340,4340,0
20240424,091900,5027740,4340,4340,4340,4340,0
20240424,091800,5027740,4340,4340,4340,4340,0
20240424,091700,5027740,4340,4340,4340,4340,0
20240424,091600,5027740,4340,4340,4340,4340,0
20240424,091500,5027740,4340,4335,4340,4335,150
20240424,091400,4377240,4315,4315,4315,4315,25
20240424,091300,4269365,4320,4325,4325,4320,861
20240424,091200,549140,4345,4345,4345,4345,0
20240424,091100,549140,4345,4345,4345,4345,0
20240424,091000,549140,4345,4345,4345,4345,0
20240424,090900,549140,4345,4345,4345,4345,0
20240424,090800,549140,4345,4345,4345,4345,0
20240424,090700,549140,4345,4345,4345,4345,0
20240424,090600,549140,4345,4345,4345,4345,20
20240424,090500,462240,4320,4320,4320,4320,0
20240424,090400,462240,4320,4320,4320,4320,0
20240424,090300,462240,4320,4320,4320,4320,0
20240424,090200,462240,4320,4320,4320,4320,1
20240424,090100,457920,4320,4320,4320,4320,1
20240424,090000,453600,4320,4320,4320,4320,105