KissMeData/080470/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,195100,13904270,4605,4605,4605,4605,212
20240508,195000,13904270,4605,4605,4605,4605,0
20240508,194900,13904270,4605,4605,4605,4605,0
20240508,194800,13904270,4605,4605,4605,4605,0
20240508,194700,13904270,4605,4605,4605,4605,0
20240508,194600,13904270,4605,4605,4605,4605,0
20240508,194500,13904270,4605,4605,4605,4605,0
20240508,194400,13904270,4605,4605,4605,4605,0
20240508,194300,13904270,4605,4605,4605,4605,0
20240508,194200,13904270,4605,4605,4605,4605,0
20240508,194100,13904270,4605,4605,4605,4605,0
20240508,194000,13904270,4605,4605,4605,4605,0
20240508,193900,13904270,4605,4605,4605,4605,0
20240508,193800,13904270,4605,4605,4605,4605,0
20240508,193700,13904270,4605,4605,4605,4605,0
20240508,193600,13904270,4605,4605,4605,4605,0
20240508,193500,13904270,4605,4605,4605,4605,0
20240508,193400,13904270,4605,4605,4605,4605,0
20240508,193300,13904270,4605,4605,4605,4605,0
20240508,193200,13904270,4605,4605,4605,4605,0
20240508,193100,13904270,4605,4605,4605,4605,0
20240508,193000,13904270,4605,4605,4605,4605,0
20240508,192900,13904270,4605,4605,4605,4605,0
20240508,192800,13904270,4605,4605,4605,4605,0
20240508,192700,13904270,4605,4605,4605,4605,0
20240508,192600,13904270,4605,4605,4605,4605,0
20240508,192500,13904270,4605,4605,4605,4605,0
20240508,192400,13904270,4605,4605,4605,4605,0
20240508,192300,13904270,4605,4605,4605,4605,0
20240508,192200,13904270,4605,4605,4605,4605,0
20240508,192100,13904270,4605,4605,4605,4605,212
20240508,192000,13904270,4605,4605,4605,4605,0
20240508,191900,13904270,4605,4605,4605,4605,0
20240508,191800,13904270,4605,4605,4605,4605,0
20240508,191700,13904270,4605,4605,4605,4605,0
20240508,191600,13904270,4605,4605,4605,4605,0
20240508,191500,13904270,4605,4605,4605,4605,0
20240508,191400,13904270,4605,4605,4605,4605,0
20240508,191300,13904270,4605,4605,4605,4605,0
20240508,191200,13904270,4605,4605,4605,4605,0
20240508,191100,13904270,4605,4605,4605,4605,0
20240508,191000,13904270,4605,4605,4605,4605,0
20240508,190900,13904270,4605,4605,4605,4605,0
20240508,190800,13904270,4605,4605,4605,4605,0
20240508,190700,13904270,4605,4605,4605,4605,0
20240508,190600,13904270,4605,4605,4605,4605,0
20240508,190500,13904270,4605,4605,4605,4605,0
20240508,190400,13904270,4605,4605,4605,4605,0
20240508,190300,13904270,4605,4605,4605,4605,0
20240508,190200,13904270,4605,4605,4605,4605,0
20240508,190100,13904270,4605,4605,4605,4605,0
20240508,190000,13904270,4605,4605,4605,4605,0
20240508,185900,13904270,4605,4605,4605,4605,0
20240508,185800,13904270,4605,4605,4605,4605,0
20240508,185700,13904270,4605,4605,4605,4605,0
20240508,185600,13904270,4605,4605,4605,4605,0
20240508,185500,13904270,4605,4605,4605,4605,0
20240508,185400,13904270,4605,4605,4605,4605,0
20240508,185300,13904270,4605,4605,4605,4605,0
20240508,185200,13904270,4605,4605,4605,4605,0
20240508,185100,13904270,4605,4605,4605,4605,212
20240508,185000,13904270,4605,4605,4605,4605,0
20240508,184900,13904270,4605,4605,4605,4605,0
20240508,184800,13904270,4605,4605,4605,4605,0
20240508,184700,13904270,4605,4605,4605,4605,0
20240508,184600,13904270,4605,4605,4605,4605,0
20240508,184500,13904270,4605,4605,4605,4605,0
20240508,184400,13904270,4605,4605,4605,4605,0
20240508,184300,13904270,4605,4605,4605,4605,0
20240508,184200,13904270,4605,4605,4605,4605,0
20240508,184100,13904270,4605,4605,4605,4605,0
20240508,184000,13904270,4605,4605,4605,4605,0
20240508,183900,13904270,4605,4605,4605,4605,0
20240508,183800,13904270,4605,4605,4605,4605,0
20240508,183700,13904270,4605,4605,4605,4605,0
20240508,183600,13904270,4605,4605,4605,4605,0
20240508,183500,13904270,4605,4605,4605,4605,0
20240508,183400,13904270,4605,4605,4605,4605,0
20240508,183300,13904270,4605,4605,4605,4605,0
20240508,183200,13904270,4605,4605,4605,4605,0
20240508,183100,13904270,4605,4605,4605,4605,0
20240508,183000,13904270,4605,4605,4605,4605,0
20240508,182900,13904270,4605,4605,4605,4605,0
20240508,182800,13904270,4605,4605,4605,4605,0
20240508,182700,13904270,4605,4605,4605,4605,0
20240508,182600,13904270,4605,4605,4605,4605,0
20240508,182500,13904270,4605,4605,4605,4605,0
20240508,182400,13904270,4605,4605,4605,4605,0
20240508,182300,13904270,4605,4605,4605,4605,0
20240508,182200,13904270,4605,4605,4605,4605,0
20240508,182100,13904270,4605,4605,4605,4605,212
20240508,182000,13904270,4605,4605,4605,4605,0
20240508,181900,13904270,4605,4605,4605,4605,0
20240508,181800,13904270,4605,4605,4605,4605,0
20240508,181700,13904270,4605,4605,4605,4605,0
20240508,181600,13904270,4605,4605,4605,4605,0
20240508,181500,13904270,4605,4605,4605,4605,0
20240508,181400,13904270,4605,4605,4605,4605,0
20240508,181300,13904270,4605,4605,4605,4605,0
20240508,181200,13904270,4605,4605,4605,4605,0
20240508,181100,13904270,4605,4605,4605,4605,0
20240508,181000,13904270,4605,4605,4605,4605,0
20240508,180900,13904270,4605,4605,4605,4605,0
20240508,180800,13904270,4605,4605,4605,4605,0
20240508,180700,13904270,4605,4605,4605,4605,0
20240508,180600,13904270,4605,4605,4605,4605,0
20240508,180500,13904270,4605,4605,4605,4605,0
20240508,180400,13904270,4605,4605,4605,4605,0
20240508,180300,13904270,4605,4605,4605,4605,0
20240508,180200,13904270,4605,4605,4605,4605,0
20240508,180100,13904270,4605,4605,4605,4605,0
20240508,180000,13904270,4605,4605,4605,4605,0
20240508,175900,13904270,4605,4605,4605,4605,0
20240508,175800,13904270,4605,4605,4605,4605,0
20240508,175700,13904270,4605,4605,4605,4605,0
20240508,175600,13904270,4605,4605,4605,4605,0
20240508,175500,13904270,4605,4605,4605,4605,0
20240508,175400,13904270,4605,4605,4605,4605,0
20240508,175300,13904270,4605,4605,4605,4605,0
20240508,175200,13904270,4605,4605,4605,4605,0
20240508,175100,13904270,4605,4605,4605,4605,212
20240508,175000,13904270,4605,4605,4605,4605,0
20240508,174900,13904270,4605,4605,4605,4605,0
20240508,174800,13904270,4605,4605,4605,4605,0
20240508,174700,13904270,4605,4605,4605,4605,0
20240508,174600,13904270,4605,4605,4605,4605,0
20240508,174500,13904270,4605,4605,4605,4605,0
20240508,174400,13904270,4605,4605,4605,4605,0
20240508,174300,13904270,4605,4605,4605,4605,0
20240508,174200,13904270,4605,4605,4605,4605,0
20240508,174100,13904270,4605,4605,4605,4605,0
20240508,174000,13904270,4605,4605,4605,4605,0
20240508,173900,13904270,4605,4605,4605,4605,0
20240508,173800,13904270,4605,4605,4605,4605,0
20240508,173700,13904270,4605,4605,4605,4605,0
20240508,173600,13904270,4605,4605,4605,4605,0
20240508,173500,13904270,4605,4605,4605,4605,0
20240508,173400,13904270,4605,4605,4605,4605,0
20240508,173300,13904270,4605,4605,4605,4605,0
20240508,173200,13904270,4605,4605,4605,4605,0
20240508,173100,13904270,4605,4605,4605,4605,0
20240508,173000,13904270,4605,4605,4605,4605,0
20240508,172900,13904270,4605,4605,4605,4605,0
20240508,172800,13904270,4605,4605,4605,4605,0
20240508,172700,13904270,4605,4605,4605,4605,0
20240508,172600,13904270,4605,4605,4605,4605,0
20240508,172500,13904270,4605,4605,4605,4605,0
20240508,172400,13904270,4605,4605,4605,4605,0
20240508,172300,13904270,4605,4605,4605,4605,0
20240508,172200,13904270,4605,4605,4605,4605,0
20240508,172100,13904270,4605,4605,4605,4605,212
20240508,172000,13904270,4605,4605,4605,4605,0
20240508,171900,13904270,4605,4605,4605,4605,0
20240508,171800,13904270,4605,4605,4605,4605,0
20240508,171700,13904270,4605,4605,4605,4605,0
20240508,171600,13904270,4605,4605,4605,4605,0
20240508,171500,13904270,4605,4605,4605,4605,0
20240508,171400,13904270,4605,4605,4605,4605,0
20240508,171300,13904270,4605,4605,4605,4605,0
20240508,171200,13904270,4605,4605,4605,4605,0
20240508,171100,13904270,4605,4605,4605,4605,0
20240508,171000,13904270,4605,4605,4605,4605,0
20240508,170900,13904270,4605,4605,4605,4605,0
20240508,170800,13904270,4605,4605,4605,4605,0
20240508,170700,13904270,4605,4605,4605,4605,0
20240508,170600,13904270,4605,4605,4605,4605,0
20240508,170500,13904270,4605,4605,4605,4605,0
20240508,170400,13904270,4605,4605,4605,4605,0
20240508,170300,13904270,4605,4605,4605,4605,0
20240508,170200,13904270,4605,4605,4605,4605,0
20240508,170100,13904270,4605,4605,4605,4605,0
20240508,170000,13904270,4605,4605,4605,4605,0
20240508,165900,13904270,4605,4605,4605,4605,0
20240508,165800,13904270,4605,4605,4605,4605,0
20240508,165700,13904270,4605,4605,4605,4605,0
20240508,165600,13904270,4605,4605,4605,4605,0
20240508,165500,13904270,4605,4605,4605,4605,0
20240508,165400,13904270,4605,4605,4605,4605,0
20240508,165300,13904270,4605,4605,4605,4605,0
20240508,165200,13904270,4605,4605,4605,4605,0
20240508,165100,13904270,4605,4605,4605,4605,212
20240508,165000,13904270,4605,4605,4605,4605,0
20240508,164900,13904270,4605,4605,4605,4605,0
20240508,164800,13904270,4605,4605,4605,4605,0
20240508,164700,13904270,4605,4605,4605,4605,0
20240508,164600,13904270,4605,4605,4605,4605,0
20240508,164500,13904270,4605,4605,4605,4605,0
20240508,164400,13904270,4605,4605,4605,4605,0
20240508,164300,13904270,4605,4605,4605,4605,0
20240508,164200,13904270,4605,4605,4605,4605,0
20240508,164100,13904270,4605,4605,4605,4605,0
20240508,164000,13904270,4605,4605,4605,4605,0
20240508,163900,13904270,4605,4605,4605,4605,0
20240508,163800,13904270,4605,4605,4605,4605,0
20240508,163700,13904270,4605,4605,4605,4605,0
20240508,163600,13904270,4605,4605,4605,4605,0
20240508,163500,13904270,4605,4605,4605,4605,0
20240508,163400,13904270,4605,4605,4605,4605,0
20240508,163300,13904270,4605,4605,4605,4605,0
20240508,163200,13904270,4605,4605,4605,4605,0
20240508,163100,13904270,4605,4605,4605,4605,0
20240508,163000,13904270,4605,4605,4605,4605,0
20240508,162900,13904270,4605,4605,4605,4605,0
20240508,162800,13904270,4605,4605,4605,4605,0
20240508,162700,13904270,4605,4605,4605,4605,0
20240508,162600,13904270,4605,4605,4605,4605,0
20240508,162500,13904270,4605,4605,4605,4605,0
20240508,162400,13904270,4605,4605,4605,4605,0
20240508,162300,13904270,4605,4605,4605,4605,0
20240508,162200,13904270,4605,4605,4605,4605,0
20240508,162100,13904270,4605,4605,4605,4605,212
20240508,162000,13904270,4605,4605,4605,4605,0
20240508,161900,13904270,4605,4605,4605,4605,0
20240508,161800,13904270,4605,4605,4605,4605,0
20240508,161700,13904270,4605,4605,4605,4605,0
20240508,161600,13904270,4605,4605,4605,4605,0
20240508,161500,13904270,4605,4605,4605,4605,0
20240508,161400,13904270,4605,4605,4605,4605,0
20240508,161300,13904270,4605,4605,4605,4605,0
20240508,161200,13904270,4605,4605,4605,4605,0
20240508,161100,13904270,4605,4605,4605,4605,0
20240508,161000,13904270,4605,4605,4605,4605,0
20240508,160900,13904270,4605,4605,4605,4605,0
20240508,160800,13904270,4605,4605,4605,4605,0
20240508,160700,13904270,4605,4605,4605,4605,0
20240508,160600,13904270,4605,4605,4605,4605,0
20240508,160500,13904270,4605,4605,4605,4605,0
20240508,160400,13904270,4605,4605,4605,4605,0
20240508,160300,13904270,4605,4605,4605,4605,0
20240508,160200,13904270,4605,4605,4605,4605,0
20240508,160100,13904270,4605,4605,4605,4605,0
20240508,160000,13904270,4605,4605,4605,4605,0
20240508,155900,13904270,4605,4605,4605,4605,0
20240508,155800,13904270,4605,4605,4605,4605,0
20240508,155700,13904270,4605,4605,4605,4605,0
20240508,155600,13904270,4605,4605,4605,4605,0
20240508,155500,13904270,4605,4605,4605,4605,0
20240508,155400,13904270,4605,4605,4605,4605,0
20240508,155300,13904270,4605,4605,4605,4605,0
20240508,155200,13904270,4605,4605,4605,4605,0
20240508,155100,13904270,4605,4605,4605,4605,212
20240508,155000,13904270,4605,4605,4605,4605,0
20240508,154900,13904270,4605,4605,4605,4605,0
20240508,154800,13904270,4605,4605,4605,4605,0
20240508,154700,13904270,4605,4605,4605,4605,0
20240508,154600,13904270,4605,4605,4605,4605,0
20240508,154500,13904270,4605,4605,4605,4605,0
20240508,154400,13904270,4605,4605,4605,4605,0
20240508,154300,13904270,4605,4605,4605,4605,0
20240508,154200,13904270,4605,4605,4605,4605,0
20240508,154100,13904270,4605,4605,4605,4605,0
20240508,154000,13904270,4605,4605,4605,4605,0
20240508,153900,13904270,4605,4605,4605,4605,0
20240508,153800,13904270,4605,4605,4605,4605,0
20240508,153700,13904270,4605,4605,4605,4605,0
20240508,153600,13904270,4605,4605,4605,4605,0
20240508,153500,13904270,4605,4605,4605,4605,0
20240508,153400,13904270,4605,4605,4605,4605,0
20240508,153300,13904270,4605,4605,4605,4605,0
20240508,153200,13904270,4605,4605,4605,4605,0
20240508,153100,13904270,4605,4605,4605,4605,0
20240508,153000,13904270,4605,4605,4605,4605,212
20240508,152900,12928010,4610,4610,4610,4610,0
20240508,152800,12928010,4610,4610,4610,4610,0
20240508,152700,12928010,4610,4610,4610,4610,0
20240508,152600,12928010,4610,4610,4610,4610,0
20240508,152500,12928010,4610,4610,4610,4610,0
20240508,152400,12928010,4610,4610,4610,4610,0
20240508,152300,12928010,4610,4610,4610,4610,0
20240508,152200,12928010,4610,4610,4610,4610,0
20240508,152100,12928010,4610,4610,4610,4610,0
20240508,152000,12928010,4610,4610,4610,4610,0
20240508,151900,12928010,4610,4610,4610,4610,0
20240508,151800,12928010,4610,4610,4610,4610,0
20240508,151700,12928010,4610,4610,4610,4610,0
20240508,151600,12928010,4610,4610,4610,4610,1
20240508,151500,12923400,4630,4630,4630,4630,0
20240508,151400,12923400,4630,4630,4630,4630,2
20240508,151300,12914140,4630,4630,4630,4630,0
20240508,151200,12914140,4630,4630,4630,4630,0
20240508,151100,12914140,4630,4630,4630,4630,10
20240508,151000,12867840,4610,4610,4610,4610,2
20240508,150900,12858620,4605,4605,4605,4605,0
20240508,150800,12858620,4605,4605,4605,4605,2
20240508,150700,12849410,4610,4610,4610,4610,1
20240508,150600,12844800,4610,4610,4610,4610,0
20240508,150500,12844800,4610,4610,4610,4610,8
20240508,150400,12807920,4610,4610,4610,4610,200
20240508,150300,11885920,4610,4610,4610,4610,0
20240508,150200,11885920,4610,4610,4610,4610,0
20240508,150100,11885920,4610,4610,4610,4610,0
20240508,150000,11885920,4610,4610,4610,4610,0
20240508,145900,11885920,4610,4610,4610,4610,0
20240508,145800,11885920,4610,4610,4610,4610,0
20240508,145700,11885920,4610,4610,4610,4605,13
20240508,145600,11825995,4610,4610,4610,4610,0
20240508,145500,11825995,4610,4610,4610,4610,0
20240508,145400,11825995,4610,4610,4610,4610,0
20240508,145300,11825995,4610,4610,4610,4610,0
20240508,145200,11825995,4610,4610,4610,4610,0
20240508,145100,11825995,4610,4610,4610,4610,0
20240508,145000,11825995,4610,4610,4610,4610,0
20240508,144900,11825995,4610,4610,4610,4610,0
20240508,144800,11825995,4610,4610,4610,4610,50
20240508,144700,11595495,4605,4605,4605,4605,285
20240508,144600,10283070,4605,4605,4605,4605,0
20240508,144500,10283070,4605,4605,4605,4605,0
20240508,144400,10283070,4605,4605,4605,4605,0
20240508,144300,10283070,4605,4605,4605,4605,0
20240508,144200,10283070,4605,4605,4605,4605,0
20240508,144100,10283070,4605,4605,4605,4605,0
20240508,144000,10283070,4605,4605,4605,4605,0
20240508,143900,10283070,4605,4605,4605,4605,0
20240508,143800,10283070,4605,4605,4605,4605,0
20240508,143700,10283070,4605,4605,4605,4605,10
20240508,143600,10237020,4605,4605,4605,4605,0
20240508,143500,10237020,4605,4605,4605,4605,0
20240508,143400,10237020,4605,4605,4605,4605,0
20240508,143300,10237020,4605,4605,4605,4605,0
20240508,143200,10237020,4605,4605,4605,4605,10
20240508,143100,10190970,4605,4605,4605,4605,0
20240508,143000,10190970,4605,4605,4605,4605,0
20240508,142900,10190970,4605,4605,4605,4605,0
20240508,142800,10190970,4605,4605,4605,4605,0
20240508,142700,10190970,4605,4605,4605,4605,0
20240508,142600,10190970,4605,4605,4605,4605,0
20240508,142500,10190970,4605,4605,4605,4605,0
20240508,142400,10190970,4605,4605,4605,4605,2
20240508,142300,10181760,4605,4605,4605,4605,0
20240508,142200,10181760,4605,4605,4605,4605,0
20240508,142100,10181760,4605,4605,4605,4605,0
20240508,142000,10181760,4605,4605,4605,4605,0
20240508,141900,10181760,4605,4605,4605,4605,0
20240508,141800,10181760,4605,4605,4605,4605,0
20240508,141700,10181760,4605,4605,4605,4605,0
20240508,141600,10181760,4605,4605,4605,4605,0
20240508,141500,10181760,4605,4605,4605,4605,0
20240508,141400,10181760,4605,4605,4605,4605,0
20240508,141300,10181760,4605,4605,4605,4605,0
20240508,141200,10181760,4605,4605,4605,4605,0
20240508,141100,10181760,4605,4605,4605,4605,0
20240508,141000,10181760,4605,4605,4605,4605,0
20240508,140900,10181760,4605,4605,4605,4605,0
20240508,140800,10181760,4605,4605,4605,4605,0
20240508,140700,10181760,4605,4605,4605,4605,0
20240508,140600,10181760,4605,4605,4605,4605,0
20240508,140500,10181760,4605,4605,4605,4605,0
20240508,140400,10181760,4605,4605,4605,4605,0
20240508,140300,10181760,4605,4605,4605,4605,0
20240508,140200,10181760,4605,4605,4605,4605,0
20240508,140100,10181760,4605,4605,4605,4605,0
20240508,140000,10181760,4605,4605,4605,4605,0
20240508,135900,10181760,4605,4605,4605,4605,0
20240508,135800,10181760,4605,4605,4605,4605,0
20240508,135700,10181760,4605,4605,4605,4605,0
20240508,135600,10181760,4605,4605,4605,4605,0
20240508,135500,10181760,4605,4605,4605,4605,300
20240508,135400,8800260,4600,4600,4600,4600,0
20240508,135300,8800260,4600,4600,4600,4600,0
20240508,135200,8800260,4600,4600,4600,4600,0
20240508,135100,8800260,4600,4600,4600,4600,0
20240508,135000,8800260,4600,4600,4600,4600,0
20240508,134900,8800260,4600,4600,4600,4600,0
20240508,134800,8800260,4600,4600,4600,4600,0
20240508,134700,8800260,4600,4600,4600,4600,0
20240508,134600,8800260,4600,4600,4600,4600,0
20240508,134500,8800260,4600,4600,4600,4600,0
20240508,134400,8800260,4600,4600,4600,4600,0
20240508,134300,8800260,4600,4600,4600,4600,0
20240508,134200,8800260,4600,4600,4600,4600,0
20240508,134100,8800260,4600,4600,4600,4600,0
20240508,134000,8800260,4600,4600,4600,4600,0
20240508,133900,8800260,4600,4600,4600,4600,0
20240508,133800,8800260,4600,4600,4600,4600,0
20240508,133700,8800260,4600,4600,4600,4600,0
20240508,133600,8800260,4600,4600,4600,4600,0
20240508,133500,8800260,4600,4600,4600,4600,0
20240508,133400,8800260,4600,4600,4600,4600,0
20240508,133300,8800260,4600,4600,4600,4600,0
20240508,133200,8800260,4600,4600,4600,4600,0
20240508,133100,8800260,4600,4600,4600,4600,0
20240508,133000,8800260,4600,4600,4600,4600,0
20240508,132900,8800260,4600,4600,4600,4600,1
20240508,132800,8795660,4610,4610,4610,4600,13
20240508,132700,8735840,4610,4610,4610,4610,0
20240508,132600,8735840,4610,4610,4610,4610,0
20240508,132500,8735840,4610,4610,4610,4610,0
20240508,132400,8735840,4610,4610,4610,4610,0
20240508,132300,8735840,4610,4610,4610,4610,2
20240508,132200,8726620,4600,4600,4600,4600,0
20240508,132100,8726620,4600,4600,4600,4600,0
20240508,132000,8726620,4600,4600,4600,4600,0
20240508,131900,8726620,4600,4600,4600,4600,0
20240508,131800,8726620,4600,4600,4600,4600,0
20240508,131700,8726620,4600,4600,4600,4600,0
20240508,131600,8726620,4600,4600,4600,4600,0
20240508,131500,8726620,4600,4600,4600,4600,0
20240508,131400,8726620,4600,4600,4600,4600,0
20240508,131300,8726620,4600,4600,4600,4600,0
20240508,131200,8726620,4600,4600,4600,4600,0
20240508,131100,8726620,4600,4600,4600,4600,0
20240508,131000,8726620,4600,4600,4600,4600,0
20240508,130900,8726620,4600,4600,4600,4600,0
20240508,130800,8726620,4600,4600,4600,4600,0
20240508,130700,8726620,4600,4600,4600,4600,0
20240508,130600,8726620,4600,4600,4600,4600,0
20240508,130500,8726620,4600,4600,4600,4600,0
20240508,130400,8726620,4600,4600,4600,4600,0
20240508,130300,8726620,4600,4600,4600,4600,0
20240508,130200,8726620,4600,4600,4600,4600,0
20240508,130100,8726620,4600,4600,4600,4600,0
20240508,130000,8726620,4600,4600,4600,4600,0
20240508,125900,8726620,4600,4600,4600,4600,0
20240508,125800,8726620,4600,4600,4600,4600,0
20240508,125700,8726620,4600,4600,4600,4600,0
20240508,125600,8726620,4600,4600,4600,4600,0
20240508,125500,8726620,4600,4600,4600,4600,0
20240508,125400,8726620,4600,4600,4600,4600,0
20240508,125300,8726620,4600,4600,4600,4600,0
20240508,125200,8726620,4600,4600,4600,4600,14
20240508,125100,8662220,4600,4600,4600,4600,0
20240508,125000,8662220,4600,4600,4600,4600,0
20240508,124900,8662220,4600,4600,4600,4600,0
20240508,124800,8662220,4600,4600,4600,4600,0
20240508,124700,8662220,4600,4600,4600,4600,0
20240508,124600,8662220,4600,4600,4600,4600,0
20240508,124500,8662220,4600,4600,4600,4600,0
20240508,124400,8662220,4600,4600,4600,4600,0
20240508,124300,8662220,4600,4600,4600,4600,0
20240508,124200,8662220,4600,4600,4600,4600,0
20240508,124100,8662220,4600,4600,4600,4600,0
20240508,124000,8662220,4600,4600,4600,4600,0
20240508,123900,8662220,4600,4600,4600,4600,38
20240508,123800,8487420,4610,4610,4610,4610,0
20240508,123700,8487420,4610,4610,4610,4610,0
20240508,123600,8487420,4610,4610,4610,4610,100
20240508,123500,8026420,4610,4610,4610,4610,0
20240508,123400,8026420,4610,4610,4610,4610,0
20240508,123300,8026420,4610,4610,4610,4610,0
20240508,123200,8026420,4610,4610,4610,4610,0
20240508,123100,8026420,4610,4610,4610,4610,0
20240508,123000,8026420,4610,4610,4610,4610,0
20240508,122900,8026420,4610,4610,4610,4610,0
20240508,122800,8026420,4610,4610,4610,4610,0
20240508,122700,8026420,4610,4610,4610,4610,0
20240508,122600,8026420,4610,4610,4610,4610,2
20240508,122500,8017200,4610,4610,4610,4610,1
20240508,122400,8012590,4600,4600,4600,4600,0
20240508,122300,8012590,4600,4600,4600,4600,152
20240508,122200,7313390,4600,4600,4600,4600,0
20240508,122100,7313390,4600,4600,4600,4600,0
20240508,122000,7313390,4600,4605,4605,4600,50
20240508,121900,7083385,4605,4605,4605,4605,0
20240508,121800,7083385,4605,4605,4605,4605,0
20240508,121700,7083385,4605,4605,4605,4605,0
20240508,121600,7083385,4605,4605,4605,4605,0
20240508,121500,7083385,4605,4605,4605,4605,0
20240508,121400,7083385,4605,4605,4605,4605,0
20240508,121300,7083385,4605,4605,4605,4605,0
20240508,121200,7083385,4605,4605,4605,4605,0
20240508,121100,7083385,4605,4605,4605,4605,0
20240508,121000,7083385,4605,4605,4605,4605,0
20240508,120900,7083385,4605,4605,4605,4605,0
20240508,120800,7083385,4605,4605,4605,4605,0
20240508,120700,7083385,4605,4605,4605,4605,0
20240508,120600,7083385,4605,4605,4605,4605,0
20240508,120500,7083385,4605,4605,4605,4605,0
20240508,120400,7083385,4605,4605,4605,4605,0
20240508,120300,7083385,4605,4605,4605,4605,0
20240508,120200,7083385,4605,4605,4605,4605,0
20240508,120100,7083385,4605,4605,4605,4605,0
20240508,120000,7083385,4605,4605,4605,4605,0
20240508,115900,7083385,4605,4605,4605,4605,0
20240508,115800,7083385,4605,4605,4605,4605,0
20240508,115700,7083385,4605,4605,4605,4605,0
20240508,115600,7083385,4605,4605,4605,4605,0
20240508,115500,7083385,4605,4605,4605,4605,0
20240508,115400,7083385,4605,4605,4605,4605,0
20240508,115300,7083385,4605,4605,4605,4605,0
20240508,115200,7083385,4605,4605,4605,4605,0
20240508,115100,7083385,4605,4605,4605,4605,0
20240508,115000,7083385,4605,4605,4605,4605,0
20240508,114900,7083385,4605,4605,4605,4605,0
20240508,114800,7083385,4605,4605,4605,4605,0
20240508,114700,7083385,4605,4605,4605,4605,0
20240508,114600,7083385,4605,4605,4605,4605,5
20240508,114500,7060360,4630,4630,4630,4630,0
20240508,114400,7060360,4630,4635,4635,4630,8
20240508,114300,7023285,4645,4645,4645,4645,0
20240508,114200,7023285,4645,4645,4645,4645,0
20240508,114100,7023285,4645,4645,4645,4645,0
20240508,114000,7023285,4645,4645,4645,4645,0
20240508,113900,7023285,4645,4645,4645,4645,0
20240508,113800,7023285,4645,4645,4645,4645,0
20240508,113700,7023285,4645,4645,4645,4645,0
20240508,113600,7023285,4645,4645,4645,4645,0
20240508,113500,7023285,4645,4645,4645,4645,0
20240508,113400,7023285,4645,4645,4645,4645,0
20240508,113300,7023285,4645,4645,4645,4645,0
20240508,113200,7023285,4645,4645,4645,4645,0
20240508,113100,7023285,4645,4645,4645,4645,0
20240508,113000,7023285,4645,4645,4645,4645,0
20240508,112900,7023285,4645,4645,4645,4645,0
20240508,112800,7023285,4645,4645,4645,4645,0
20240508,112700,7023285,4645,4645,4645,4645,0
20240508,112600,7023285,4645,4645,4645,4645,1
20240508,112500,7018640,4645,4640,4645,4640,34
20240508,112400,6860735,4635,4635,4635,4635,0
20240508,112300,6860735,4635,4635,4635,4635,0
20240508,112200,6860735,4635,4635,4635,4635,0
20240508,112100,6860735,4635,4635,4635,4635,0
20240508,112000,6860735,4635,4635,4635,4635,0
20240508,111900,6860735,4635,4635,4635,4635,0
20240508,111800,6860735,4635,4635,4635,4635,0
20240508,111700,6860735,4635,4635,4635,4635,0
20240508,111600,6860735,4635,4635,4635,4635,0
20240508,111500,6860735,4635,4635,4635,4635,0
20240508,111400,6860735,4635,4635,4635,4635,5
20240508,111300,6837560,4635,4635,4635,4635,0
20240508,111200,6837560,4635,4635,4635,4635,0
20240508,111100,6837560,4635,4635,4635,4635,0
20240508,111000,6837560,4635,4635,4635,4635,0
20240508,110900,6837560,4635,4635,4635,4635,0
20240508,110800,6837560,4635,4635,4635,4635,0
20240508,110700,6837560,4635,4635,4635,4635,0
20240508,110600,6837560,4635,4635,4635,4635,0
20240508,110500,6837560,4635,4635,4635,4635,0
20240508,110400,6837560,4635,4635,4635,4635,0
20240508,110300,6837560,4635,4635,4635,4635,0
20240508,110200,6837560,4635,4635,4635,4635,0
20240508,110100,6837560,4635,4635,4635,4635,0
20240508,110000,6837560,4635,4635,4635,4635,12
20240508,105900,6781940,4600,4600,4600,4600,0
20240508,105800,6781940,4600,4600,4600,4600,0
20240508,105700,6781940,4600,4600,4600,4600,1
20240508,105600,6777340,4600,4600,4600,4600,0
20240508,105500,6777340,4600,4600,4600,4600,25
20240508,105400,6662340,4600,4600,4600,4600,0
20240508,105300,6662340,4600,4600,4600,4600,0
20240508,105200,6662340,4600,4600,4600,4600,0
20240508,105100,6662340,4600,4600,4600,4600,0
20240508,105000,6662340,4600,4600,4600,4600,0
20240508,104900,6662340,4600,4600,4600,4600,0
20240508,104800,6662340,4600,4600,4600,4600,0
20240508,104700,6662340,4600,4600,4600,4600,0
20240508,104600,6662340,4600,4600,4600,4600,0
20240508,104500,6662340,4600,4600,4600,4600,0
20240508,104400,6662340,4600,4600,4600,4600,0
20240508,104300,6662340,4600,4600,4600,4600,0
20240508,104200,6662340,4600,4600,4600,4600,0
20240508,104100,6662340,4600,4600,4600,4600,0
20240508,104000,6662340,4600,4600,4600,4600,0
20240508,103900,6662340,4600,4600,4600,4600,0
20240508,103800,6662340,4600,4600,4600,4600,0
20240508,103700,6662340,4600,4600,4600,4600,0
20240508,103600,6662340,4600,4600,4600,4600,0
20240508,103500,6662340,4600,4600,4600,4600,0
20240508,103400,6662340,4600,4600,4600,4600,0
20240508,103300,6662340,4600,4600,4600,4600,0
20240508,103200,6662340,4600,4600,4600,4600,0
20240508,103100,6662340,4600,4600,4600,4600,0
20240508,103000,6662340,4600,4600,4600,4600,0
20240508,102900,6662340,4600,4600,4600,4600,0
20240508,102800,6662340,4600,4600,4600,4600,0
20240508,102700,6662340,4600,4600,4600,4600,0
20240508,102600,6662340,4600,4600,4600,4600,10
20240508,102500,6616340,4600,4600,4600,4600,0
20240508,102400,6616340,4600,4600,4600,4600,0
20240508,102300,6616340,4600,4600,4600,4600,0
20240508,102200,6616340,4600,4600,4600,4600,0
20240508,102100,6616340,4600,4600,4600,4600,0
20240508,102000,6616340,4600,4600,4600,4600,0
20240508,101900,6616340,4600,4600,4600,4600,0
20240508,101800,6616340,4600,4600,4600,4600,0
20240508,101700,6616340,4600,4600,4600,4600,0
20240508,101600,6616340,4600,4600,4600,4600,0
20240508,101500,6616340,4600,4600,4600,4600,0
20240508,101400,6616340,4600,4600,4600,4600,10
20240508,101300,6570340,4640,4640,4640,4640,10
20240508,101200,6523940,4640,4640,4640,4640,0
20240508,101100,6523940,4640,4640,4640,4640,0
20240508,101000,6523940,4640,4640,4640,4640,0
20240508,100900,6523940,4640,4640,4640,4640,0
20240508,100800,6523940,4640,4640,4640,4640,0
20240508,100700,6523940,4640,4640,4640,4640,0
20240508,100600,6523940,4640,4640,4640,4640,5
20240508,100500,6500740,4645,4645,4645,4645,0
20240508,100400,6500740,4645,4645,4645,4645,0
20240508,100300,6500740,4645,4645,4645,4645,0
20240508,100200,6500740,4645,4645,4645,4645,0
20240508,100100,6500740,4645,4645,4645,4645,0
20240508,100000,6500740,4645,4645,4645,4645,0
20240508,095900,6500740,4645,4645,4645,4645,0
20240508,095800,6500740,4645,4645,4645,4645,0
20240508,095700,6500740,4645,4645,4645,4645,1
20240508,095600,6496095,4655,4655,4655,4655,0
20240508,095500,6496095,4655,4655,4655,4655,0
20240508,095400,6496095,4655,4655,4655,4655,0
20240508,095300,6496095,4655,4655,4655,4655,0
20240508,095200,6496095,4655,4655,4655,4655,0
20240508,095100,6496095,4655,4655,4655,4655,0
20240508,095000,6496095,4655,4655,4655,4655,0
20240508,094900,6496095,4655,4655,4655,4655,0
20240508,094800,6496095,4655,4655,4655,4655,1
20240508,094700,6491440,4595,4595,4595,4595,0
20240508,094600,6491440,4595,4595,4595,4595,0
20240508,094500,6491440,4595,4595,4595,4595,0
20240508,094400,6491440,4595,4595,4595,4595,0
20240508,094300,6491440,4595,4595,4595,4595,0
20240508,094200,6491440,4595,4595,4595,4595,0
20240508,094100,6491440,4595,4595,4595,4595,0
20240508,094000,6491440,4595,4595,4595,4595,0
20240508,093900,6491440,4595,4595,4595,4595,0
20240508,093800,6491440,4595,4595,4595,4595,0
20240508,093700,6491440,4595,4595,4595,4595,0
20240508,093600,6491440,4595,4595,4595,4595,64
20240508,093500,6197360,4670,4670,4670,4670,0
20240508,093400,6197360,4670,4670,4670,4670,1
20240508,093300,6192690,4585,4585,4585,4585,0
20240508,093200,6192690,4585,4585,4585,4585,0
20240508,093100,6192690,4585,4585,4585,4585,0
20240508,093000,6192690,4585,4585,4585,4585,0
20240508,092900,6192690,4585,4585,4585,4585,0
20240508,092800,6192690,4585,4585,4585,4585,0
20240508,092700,6192690,4585,4585,4585,4585,115
20240508,092600,5665415,4590,4590,4590,4590,32
20240508,092500,5518535,4610,4610,4610,4610,0
20240508,092400,5518535,4610,4610,4610,4610,0
20240508,092300,5518535,4610,4610,4610,4610,0
20240508,092200,5518535,4610,4610,4610,4610,0
20240508,092100,5518535,4610,4610,4610,4610,0
20240508,092000,5518535,4610,4610,4610,4610,0
20240508,091900,5518535,4610,4610,4610,4610,4
20240508,091800,5500095,4605,4605,4605,4605,0
20240508,091700,5500095,4605,4605,4605,4605,0
20240508,091600,5500095,4605,4605,4605,4605,0
20240508,091500,5500095,4605,4605,4605,4605,0
20240508,091400,5500095,4605,4605,4605,4605,0
20240508,091300,5500095,4605,4605,4605,4605,0
20240508,091200,5500095,4605,4605,4605,4605,22
20240508,091100,5398785,4605,4605,4605,4605,0
20240508,091000,5398785,4605,4605,4605,4605,0
20240508,090900,5398785,4605,4605,4605,4605,5
20240508,090800,5375760,4575,4575,4575,4575,0
20240508,090700,5375760,4575,4575,4575,4575,0
20240508,090600,5375760,4575,4575,4575,4575,0
20240508,090500,5375760,4575,4575,4575,4575,0
20240508,090400,5375760,4575,4580,4580,4575,1000
20240508,090300,800625,4575,4575,4575,4575,0
20240508,090200,800625,4575,4575,4575,4575,0
20240508,090100,800625,4575,4575,4575,4575,0
20240508,090000,800625,4575,4575,4575,4575,175