KissMeData/080470/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,195300,11681850,4380,4380,4380,4380,222
20240422,195200,11681850,4380,4380,4380,4380,0
20240422,195100,11681850,4380,4380,4380,4380,0
20240422,195000,11681850,4380,4380,4380,4380,0
20240422,194900,11681850,4380,4380,4380,4380,0
20240422,194800,11681850,4380,4380,4380,4380,0
20240422,194700,11681850,4380,4380,4380,4380,0
20240422,194600,11681850,4380,4380,4380,4380,0
20240422,194500,11681850,4380,4380,4380,4380,0
20240422,194400,11681850,4380,4380,4380,4380,0
20240422,194300,11681850,4380,4380,4380,4380,0
20240422,194200,11681850,4380,4380,4380,4380,0
20240422,194100,11681850,4380,4380,4380,4380,0
20240422,194000,11681850,4380,4380,4380,4380,0
20240422,193900,11681850,4380,4380,4380,4380,0
20240422,193800,11681850,4380,4380,4380,4380,0
20240422,193700,11681850,4380,4380,4380,4380,0
20240422,193600,11681850,4380,4380,4380,4380,0
20240422,193500,11681850,4380,4380,4380,4380,0
20240422,193400,11681850,4380,4380,4380,4380,0
20240422,193300,11681850,4380,4380,4380,4380,0
20240422,193200,11681850,4380,4380,4380,4380,0
20240422,193100,11681850,4380,4380,4380,4380,0
20240422,193000,11681850,4380,4380,4380,4380,0
20240422,192900,11681850,4380,4380,4380,4380,0
20240422,192800,11681850,4380,4380,4380,4380,0
20240422,192700,11681850,4380,4380,4380,4380,0
20240422,192600,11681850,4380,4380,4380,4380,0
20240422,192500,11681850,4380,4380,4380,4380,0
20240422,192400,11681850,4380,4380,4380,4380,0
20240422,192300,11681850,4380,4380,4380,4380,222
20240422,192200,11681850,4380,4380,4380,4380,0
20240422,192100,11681850,4380,4380,4380,4380,0
20240422,192000,11681850,4380,4380,4380,4380,0
20240422,191900,11681850,4380,4380,4380,4380,0
20240422,191800,11681850,4380,4380,4380,4380,0
20240422,191700,11681850,4380,4380,4380,4380,0
20240422,191600,11681850,4380,4380,4380,4380,0
20240422,191500,11681850,4380,4380,4380,4380,0
20240422,191400,11681850,4380,4380,4380,4380,0
20240422,191300,11681850,4380,4380,4380,4380,0
20240422,191200,11681850,4380,4380,4380,4380,0
20240422,191100,11681850,4380,4380,4380,4380,0
20240422,191000,11681850,4380,4380,4380,4380,0
20240422,190900,11681850,4380,4380,4380,4380,0
20240422,190800,11681850,4380,4380,4380,4380,0
20240422,190700,11681850,4380,4380,4380,4380,0
20240422,190600,11681850,4380,4380,4380,4380,0
20240422,190500,11681850,4380,4380,4380,4380,0
20240422,190400,11681850,4380,4380,4380,4380,0
20240422,190300,11681850,4380,4380,4380,4380,0
20240422,190200,11681850,4380,4380,4380,4380,0
20240422,190100,11681850,4380,4380,4380,4380,0
20240422,190000,11681850,4380,4380,4380,4380,0
20240422,185900,11681850,4380,4380,4380,4380,0
20240422,185800,11681850,4380,4380,4380,4380,0
20240422,185700,11681850,4380,4380,4380,4380,0
20240422,185600,11681850,4380,4380,4380,4380,0
20240422,185500,11681850,4380,4380,4380,4380,0
20240422,185400,11681850,4380,4380,4380,4380,0
20240422,185300,11681850,4380,4380,4380,4380,222
20240422,185200,11681850,4380,4380,4380,4380,0
20240422,185100,11681850,4380,4380,4380,4380,0
20240422,185000,11681850,4380,4380,4380,4380,0
20240422,184900,11681850,4380,4380,4380,4380,0
20240422,184800,11681850,4380,4380,4380,4380,0
20240422,184700,11681850,4380,4380,4380,4380,0
20240422,184600,11681850,4380,4380,4380,4380,0
20240422,184500,11681850,4380,4380,4380,4380,0
20240422,184400,11681850,4380,4380,4380,4380,0
20240422,184300,11681850,4380,4380,4380,4380,0
20240422,184200,11681850,4380,4380,4380,4380,0
20240422,184100,11681850,4380,4380,4380,4380,0
20240422,184000,11681850,4380,4380,4380,4380,0
20240422,183900,11681850,4380,4380,4380,4380,0
20240422,183800,11681850,4380,4380,4380,4380,0
20240422,183700,11681850,4380,4380,4380,4380,0
20240422,183600,11681850,4380,4380,4380,4380,0
20240422,183500,11681850,4380,4380,4380,4380,0
20240422,183400,11681850,4380,4380,4380,4380,0
20240422,183300,11681850,4380,4380,4380,4380,0
20240422,183200,11681850,4380,4380,4380,4380,0
20240422,183100,11681850,4380,4380,4380,4380,0
20240422,183000,11681850,4380,4380,4380,4380,0
20240422,182900,11681850,4380,4380,4380,4380,0
20240422,182800,11681850,4380,4380,4380,4380,0
20240422,182700,11681850,4380,4380,4380,4380,0
20240422,182600,11681850,4380,4380,4380,4380,0
20240422,182500,11681850,4380,4380,4380,4380,0
20240422,182400,11681850,4380,4380,4380,4380,0
20240422,182300,11681850,4380,4380,4380,4380,222
20240422,182200,11681850,4380,4380,4380,4380,0
20240422,182100,11681850,4380,4380,4380,4380,0
20240422,182000,11681850,4380,4380,4380,4380,0
20240422,181900,11681850,4380,4380,4380,4380,0
20240422,181800,11681850,4380,4380,4380,4380,0
20240422,181700,11681850,4380,4380,4380,4380,0
20240422,181600,11681850,4380,4380,4380,4380,0
20240422,181500,11681850,4380,4380,4380,4380,0
20240422,181400,11681850,4380,4380,4380,4380,0
20240422,181300,11681850,4380,4380,4380,4380,0
20240422,181200,11681850,4380,4380,4380,4380,0
20240422,181100,11681850,4380,4380,4380,4380,0
20240422,181000,11681850,4380,4380,4380,4380,0
20240422,180900,11681850,4380,4380,4380,4380,0
20240422,180800,11681850,4380,4380,4380,4380,0
20240422,180700,11681850,4380,4380,4380,4380,0
20240422,180600,11681850,4380,4380,4380,4380,0
20240422,180500,11681850,4380,4380,4380,4380,0
20240422,180400,11681850,4380,4380,4380,4380,0
20240422,180300,11681850,4380,4380,4380,4380,0
20240422,180200,11681850,4380,4380,4380,4380,0
20240422,180100,11681850,4380,4380,4380,4380,0
20240422,180000,11681850,4380,4380,4380,4380,0
20240422,175900,11681850,4380,4380,4380,4380,0
20240422,175800,11681850,4380,4380,4380,4380,0
20240422,175700,11681850,4380,4380,4380,4380,0
20240422,175600,11681850,4380,4380,4380,4380,0
20240422,175500,11681850,4380,4380,4380,4380,0
20240422,175400,11681850,4380,4380,4380,4380,0
20240422,175300,11681850,4380,4380,4380,4380,222
20240422,175200,11681850,4380,4380,4380,4380,0
20240422,175100,11681850,4380,4380,4380,4380,0
20240422,175000,11681850,4380,4380,4380,4380,0
20240422,174900,11681850,4380,4380,4380,4380,0
20240422,174800,11681850,4380,4380,4380,4380,0
20240422,174700,11681850,4380,4380,4380,4380,0
20240422,174600,11681850,4380,4380,4380,4380,0
20240422,174500,11681850,4380,4380,4380,4380,0
20240422,174400,11681850,4380,4380,4380,4380,0
20240422,174300,11681850,4380,4380,4380,4380,0
20240422,174200,11681850,4380,4380,4380,4380,0
20240422,174100,11681850,4380,4380,4380,4380,0
20240422,174000,11681850,4380,4380,4380,4380,0
20240422,173900,11681850,4380,4380,4380,4380,0
20240422,173800,11681850,4380,4380,4380,4380,0
20240422,173700,11681850,4380,4380,4380,4380,0
20240422,173600,11681850,4380,4380,4380,4380,0
20240422,173500,11681850,4380,4380,4380,4380,0
20240422,173400,11681850,4380,4380,4380,4380,0
20240422,173300,11681850,4380,4380,4380,4380,0
20240422,173200,11681850,4380,4380,4380,4380,0
20240422,173100,11681850,4380,4380,4380,4380,0
20240422,173000,11681850,4380,4380,4380,4380,0
20240422,172900,11681850,4380,4380,4380,4380,0
20240422,172800,11681850,4380,4380,4380,4380,0
20240422,172700,11681850,4380,4380,4380,4380,0
20240422,172600,11681850,4380,4380,4380,4380,0
20240422,172500,11681850,4380,4380,4380,4380,0
20240422,172400,11681850,4380,4380,4380,4380,0
20240422,172300,11681850,4380,4380,4380,4380,222
20240422,172200,11681850,4380,4380,4380,4380,0
20240422,172100,11681850,4380,4380,4380,4380,0
20240422,172000,11681850,4380,4380,4380,4380,0
20240422,171900,11681850,4380,4380,4380,4380,0
20240422,171800,11681850,4380,4380,4380,4380,0
20240422,171700,11681850,4380,4380,4380,4380,0
20240422,171600,11681850,4380,4380,4380,4380,0
20240422,171500,11681850,4380,4380,4380,4380,0
20240422,171400,11681850,4380,4380,4380,4380,0
20240422,171300,11681850,4380,4380,4380,4380,0
20240422,171200,11681850,4380,4380,4380,4380,0
20240422,171100,11681850,4380,4380,4380,4380,0
20240422,171000,11681850,4380,4380,4380,4380,0
20240422,170900,11681850,4380,4380,4380,4380,0
20240422,170800,11681850,4380,4380,4380,4380,0
20240422,170700,11681850,4380,4380,4380,4380,0
20240422,170600,11681850,4380,4380,4380,4380,0
20240422,170500,11681850,4380,4380,4380,4380,0
20240422,170400,11681850,4380,4380,4380,4380,0
20240422,170300,11681850,4380,4380,4380,4380,0
20240422,170200,11681850,4380,4380,4380,4380,0
20240422,170100,11681850,4380,4380,4380,4380,0
20240422,170000,11681850,4380,4380,4380,4380,0
20240422,165900,11681850,4380,4380,4380,4380,0
20240422,165800,11681850,4380,4380,4380,4380,0
20240422,165700,11681850,4380,4380,4380,4380,0
20240422,165600,11681850,4380,4380,4380,4380,0
20240422,165500,11681850,4380,4380,4380,4380,0
20240422,165400,11681850,4380,4380,4380,4380,0
20240422,165300,11681850,4380,4380,4380,4380,222
20240422,165200,11681850,4380,4380,4380,4380,0
20240422,165100,11681850,4380,4380,4380,4380,0
20240422,165000,11681850,4380,4380,4380,4380,0
20240422,164900,11681850,4380,4380,4380,4380,0
20240422,164800,11681850,4380,4380,4380,4380,0
20240422,164700,11681850,4380,4380,4380,4380,0
20240422,164600,11681850,4380,4380,4380,4380,0
20240422,164500,11681850,4380,4380,4380,4380,0
20240422,164400,11681850,4380,4380,4380,4380,0
20240422,164300,11681850,4380,4380,4380,4380,0
20240422,164200,11681850,4380,4380,4380,4380,0
20240422,164100,11681850,4380,4380,4380,4380,0
20240422,164000,11681850,4380,4380,4380,4380,0
20240422,163900,11681850,4380,4380,4380,4380,0
20240422,163800,11681850,4380,4380,4380,4380,0
20240422,163700,11681850,4380,4380,4380,4380,0
20240422,163600,11681850,4380,4380,4380,4380,0
20240422,163500,11681850,4380,4380,4380,4380,0
20240422,163400,11681850,4380,4380,4380,4380,0
20240422,163300,11681850,4380,4380,4380,4380,0
20240422,163200,11681850,4380,4380,4380,4380,0
20240422,163100,11681850,4380,4380,4380,4380,0
20240422,163000,11681850,4380,4380,4380,4380,0
20240422,162900,11681850,4380,4380,4380,4380,0
20240422,162800,11681850,4380,4380,4380,4380,0
20240422,162700,11681850,4380,4380,4380,4380,0
20240422,162600,11681850,4380,4380,4380,4380,0
20240422,162500,11681850,4380,4380,4380,4380,0
20240422,162400,11681850,4380,4380,4380,4380,0
20240422,162300,11681850,4380,4380,4380,4380,222
20240422,162200,11681850,4380,4380,4380,4380,0
20240422,162100,11681850,4380,4380,4380,4380,0
20240422,162000,11681850,4380,4380,4380,4380,0
20240422,161900,11681850,4380,4380,4380,4380,0
20240422,161800,11681850,4380,4380,4380,4380,0
20240422,161700,11681850,4380,4380,4380,4380,0
20240422,161600,11681850,4380,4380,4380,4380,0
20240422,161500,11681850,4380,4380,4380,4380,0
20240422,161400,11681850,4380,4380,4380,4380,0
20240422,161300,11681850,4380,4380,4380,4380,0
20240422,161200,11681850,4380,4380,4380,4380,0
20240422,161100,11681850,4380,4380,4380,4380,0
20240422,161000,11681850,4380,4380,4380,4380,0
20240422,160900,11681850,4380,4380,4380,4380,0
20240422,160800,11681850,4380,4380,4380,4380,0
20240422,160700,11681850,4380,4380,4380,4380,0
20240422,160600,11681850,4380,4380,4380,4380,0
20240422,160500,11681850,4380,4380,4380,4380,0
20240422,160400,11681850,4380,4380,4380,4380,0
20240422,160300,11681850,4380,4380,4380,4380,0
20240422,160200,11681850,4380,4380,4380,4380,0
20240422,160100,11681850,4380,4380,4380,4380,0
20240422,160000,11681850,4380,4380,4380,4380,0
20240422,155900,11681850,4380,4380,4380,4380,0
20240422,155800,11681850,4380,4380,4380,4380,0
20240422,155700,11681850,4380,4380,4380,4380,0
20240422,155600,11681850,4380,4380,4380,4380,0
20240422,155500,11681850,4380,4380,4380,4380,0
20240422,155400,11681850,4380,4380,4380,4380,0
20240422,155300,11681850,4380,4380,4380,4380,222
20240422,155200,11681850,4380,4380,4380,4380,0
20240422,155100,11681850,4380,4380,4380,4380,0
20240422,155000,11681850,4380,4380,4380,4380,0
20240422,154900,11681850,4380,4380,4380,4380,0
20240422,154800,11681850,4380,4380,4380,4380,0
20240422,154700,11681850,4380,4380,4380,4380,0
20240422,154600,11681850,4380,4380,4380,4380,0
20240422,154500,11681850,4380,4380,4380,4380,0
20240422,154400,11681850,4380,4380,4380,4380,0
20240422,154300,11681850,4380,4380,4380,4380,0
20240422,154200,11681850,4380,4380,4380,4380,0
20240422,154100,11681850,4380,4380,4380,4380,0
20240422,154000,11681850,4380,4380,4380,4380,0
20240422,153900,11681850,4380,4380,4380,4380,0
20240422,153800,11681850,4380,4380,4380,4380,0
20240422,153700,11681850,4380,4380,4380,4380,0
20240422,153600,11681850,4380,4380,4380,4380,0
20240422,153500,11681850,4380,4380,4380,4380,0
20240422,153400,11681850,4380,4380,4380,4380,0
20240422,153300,11681850,4380,4380,4380,4380,0
20240422,153200,11681850,4380,4380,4380,4380,0
20240422,153100,11681850,4380,4380,4380,4380,0
20240422,153000,11681850,4380,4380,4380,4380,222
20240422,152900,10709490,4380,4380,4380,4380,0
20240422,152800,10709490,4380,4380,4380,4380,0
20240422,152700,10709490,4380,4380,4380,4380,0
20240422,152600,10709490,4380,4380,4380,4380,0
20240422,152500,10709490,4380,4380,4380,4380,0
20240422,152400,10709490,4380,4380,4380,4380,0
20240422,152300,10709490,4380,4380,4380,4380,0
20240422,152200,10709490,4380,4380,4380,4380,0
20240422,152100,10709490,4380,4380,4380,4380,0
20240422,152000,10709490,4380,4380,4380,4380,0
20240422,151900,10709490,4380,4390,4390,4380,49
20240422,151800,10494540,4405,4405,4405,4405,0
20240422,151700,10494540,4405,4405,4405,4405,0
20240422,151600,10494540,4405,4405,4405,4405,0
20240422,151500,10494540,4405,4405,4405,4405,0
20240422,151400,10494540,4405,4405,4405,4405,0
20240422,151300,10494540,4405,4405,4405,4405,0
20240422,151200,10494540,4405,4405,4405,4405,0
20240422,151100,10494540,4405,4405,4405,4405,0
20240422,151000,10494540,4405,4405,4405,4405,0
20240422,150900,10494540,4405,4405,4405,4405,0
20240422,150800,10494540,4405,4405,4405,4405,0
20240422,150700,10494540,4405,4405,4405,4405,0
20240422,150600,10494540,4405,4405,4405,4405,0
20240422,150500,10494540,4405,4405,4405,4405,0
20240422,150400,10494540,4405,4405,4405,4405,0
20240422,150300,10494540,4405,4405,4405,4405,5
20240422,150200,10472515,4405,4405,4405,4405,1
20240422,150100,10468110,4415,4415,4415,4415,0
20240422,150000,10468110,4415,4415,4415,4415,0
20240422,145900,10468110,4415,4415,4415,4415,0
20240422,145800,10468110,4415,4415,4415,4415,0
20240422,145700,10468110,4415,4415,4415,4415,0
20240422,145600,10468110,4415,4415,4415,4415,0
20240422,145500,10468110,4415,4415,4415,4415,0
20240422,145400,10468110,4415,4415,4415,4415,0
20240422,145300,10468110,4415,4415,4415,4415,0
20240422,145200,10468110,4415,4415,4415,4415,0
20240422,145100,10468110,4415,4415,4415,4415,0
20240422,145000,10468110,4415,4415,4415,4415,0
20240422,144900,10468110,4415,4415,4415,4415,0
20240422,144800,10468110,4415,4415,4415,4415,0
20240422,144700,10468110,4415,4415,4415,4415,0
20240422,144600,10468110,4415,4415,4415,4415,0
20240422,144500,10468110,4415,4415,4415,4415,0
20240422,144400,10468110,4415,4415,4415,4415,0
20240422,144300,10468110,4415,4415,4415,4415,0
20240422,144200,10468110,4415,4415,4415,4415,0
20240422,144100,10468110,4415,4415,4415,4415,0
20240422,144000,10468110,4415,4415,4415,4415,0
20240422,143900,10468110,4415,4415,4415,4415,0
20240422,143800,10468110,4415,4410,4415,4410,25
20240422,143700,10357755,4415,4415,4415,4415,0
20240422,143600,10357755,4415,4415,4415,4415,1
20240422,143500,10353340,4415,4415,4415,4415,0
20240422,143400,10353340,4415,4415,4415,4415,0
20240422,143300,10353340,4415,4415,4415,4415,0
20240422,143200,10353340,4415,4415,4415,4415,0
20240422,143100,10353340,4415,4415,4415,4415,0
20240422,143000,10353340,4415,4415,4415,4415,0
20240422,142900,10353340,4415,4415,4415,4415,0
20240422,142800,10353340,4415,4415,4415,4415,0
20240422,142700,10353340,4415,4415,4415,4415,0
20240422,142600,10353340,4415,4415,4415,4415,0
20240422,142500,10353340,4415,4415,4415,4415,0
20240422,142400,10353340,4415,4415,4415,4415,0
20240422,142300,10353340,4415,4415,4415,4415,0
20240422,142200,10353340,4415,4415,4415,4415,0
20240422,142100,10353340,4415,4415,4415,4415,0
20240422,142000,10353340,4415,4415,4415,4415,0
20240422,141900,10353340,4415,4415,4415,4415,0
20240422,141800,10353340,4415,4415,4415,4415,0
20240422,141700,10353340,4415,4415,4415,4415,0
20240422,141600,10353340,4415,4415,4415,4415,18
20240422,141500,10273870,4420,4420,4420,4420,0
20240422,141400,10273870,4420,4420,4420,4420,0
20240422,141300,10273870,4420,4420,4420,4420,0
20240422,141200,10273870,4420,4420,4420,4420,0
20240422,141100,10273870,4420,4420,4420,4420,0
20240422,141000,10273870,4420,4420,4420,4420,0
20240422,140900,10273870,4420,4420,4420,4420,0
20240422,140800,10273870,4420,4420,4420,4420,0
20240422,140700,10273870,4420,4420,4420,4420,0
20240422,140600,10273870,4420,4420,4420,4420,0
20240422,140500,10273870,4420,4420,4420,4420,0
20240422,140400,10273870,4420,4420,4420,4420,0
20240422,140300,10273870,4420,4420,4420,4420,0
20240422,140200,10273870,4420,4420,4420,4420,0
20240422,140100,10273870,4420,4420,4420,4420,0
20240422,140000,10273870,4420,4420,4420,4420,0
20240422,135900,10273870,4420,4420,4420,4420,0
20240422,135800,10273870,4420,4420,4420,4420,0
20240422,135700,10273870,4420,4420,4420,4420,0
20240422,135600,10273870,4420,4420,4420,4420,0
20240422,135500,10273870,4420,4420,4420,4420,0
20240422,135400,10273870,4420,4420,4420,4420,0
20240422,135300,10273870,4420,4420,4420,4420,0
20240422,135200,10273870,4420,4415,4420,4415,10
20240422,135100,10229695,4390,4390,4390,4390,0
20240422,135000,10229695,4390,4390,4390,4390,2
20240422,134900,10220915,4415,4415,4415,4415,0
20240422,134800,10220915,4415,4415,4415,4415,5
20240422,134700,10198840,4400,4400,4400,4400,0
20240422,134600,10198840,4400,4400,4400,4400,0
20240422,134500,10198840,4400,4400,4400,4400,0
20240422,134400,10198840,4400,4400,4400,4400,0
20240422,134300,10198840,4400,4400,4400,4400,0
20240422,134200,10198840,4400,4400,4400,4400,0
20240422,134100,10198840,4400,4400,4400,4400,0
20240422,134000,10198840,4400,4400,4400,4400,0
20240422,133900,10198840,4400,4400,4400,4400,0
20240422,133800,10198840,4400,4400,4400,4400,0
20240422,133700,10198840,4400,4400,4400,4400,0
20240422,133600,10198840,4400,4400,4400,4400,0
20240422,133500,10198840,4400,4400,4400,4400,0
20240422,133400,10198840,4400,4400,4400,4400,0
20240422,133300,10198840,4400,4400,4400,4400,0
20240422,133200,10198840,4400,4400,4400,4400,0
20240422,133100,10198840,4400,4400,4400,4400,8
20240422,133000,10163640,4415,4415,4415,4415,0
20240422,132900,10163640,4415,4415,4415,4415,0
20240422,132800,10163640,4415,4415,4415,4415,0
20240422,132700,10163640,4415,4415,4415,4415,0
20240422,132600,10163640,4415,4415,4415,4415,0
20240422,132500,10163640,4415,4415,4415,4415,0
20240422,132400,10163640,4415,4415,4415,4415,0
20240422,132300,10163640,4415,4415,4415,4415,0
20240422,132200,10163640,4415,4415,4415,4415,0
20240422,132100,10163640,4415,4415,4415,4415,0
20240422,132000,10163640,4415,4415,4415,4415,0
20240422,131900,10163640,4415,4415,4415,4415,0
20240422,131800,10163640,4415,4415,4415,4415,0
20240422,131700,10163640,4415,4415,4415,4415,0
20240422,131600,10163640,4415,4415,4415,4415,0
20240422,131500,10163640,4415,4415,4415,4415,0
20240422,131400,10163640,4415,4415,4415,4415,0
20240422,131300,10163640,4415,4415,4415,4415,1
20240422,131200,10159225,4420,4420,4420,4420,0
20240422,131100,10159225,4420,4420,4420,4420,0
20240422,131000,10159225,4420,4420,4420,4420,8
20240422,130900,10123865,4400,4400,4400,4400,0
20240422,130800,10123865,4400,4400,4400,4400,0
20240422,130700,10123865,4400,4400,4400,4400,0
20240422,130600,10123865,4400,4400,4400,4400,0
20240422,130500,10123865,4400,4400,4400,4400,0
20240422,130400,10123865,4400,4400,4400,4400,0
20240422,130300,10123865,4400,4400,4400,4400,0
20240422,130200,10123865,4400,4400,4400,4400,0
20240422,130100,10123865,4400,4400,4400,4400,0
20240422,130000,10123865,4400,4400,4400,4400,105
20240422,125900,9661865,4400,4400,4400,4400,0
20240422,125800,9661865,4400,4400,4400,4400,0
20240422,125700,9661865,4400,4400,4400,4400,0
20240422,125600,9661865,4400,4400,4400,4400,113
20240422,125500,9164665,4380,4380,4380,4380,0
20240422,125400,9164665,4380,4380,4380,4380,0
20240422,125300,9164665,4380,4380,4380,4380,0
20240422,125200,9164665,4380,4380,4380,4380,0
20240422,125100,9164665,4380,4380,4380,4380,0
20240422,125000,9164665,4380,4380,4380,4380,0
20240422,124900,9164665,4380,4395,4395,4380,121
20240422,124800,8634275,4400,4400,4400,4400,0
20240422,124700,8634275,4400,4400,4400,4400,0
20240422,124600,8634275,4400,4400,4400,4400,0
20240422,124500,8634275,4400,4400,4400,4400,0
20240422,124400,8634275,4400,4400,4400,4400,0
20240422,124300,8634275,4400,4400,4400,4400,0
20240422,124200,8634275,4400,4400,4400,4400,0
20240422,124100,8634275,4400,4400,4400,4400,0
20240422,124000,8634275,4400,4400,4400,4400,0
20240422,123900,8634275,4400,4400,4400,4400,0
20240422,123800,8634275,4400,4400,4400,4400,1
20240422,123700,8629875,4400,4400,4400,4400,0
20240422,123600,8629875,4400,4400,4400,4400,0
20240422,123500,8629875,4400,4400,4400,4400,0
20240422,123400,8629875,4400,4400,4400,4400,0
20240422,123300,8629875,4400,4400,4400,4400,0
20240422,123200,8629875,4400,4400,4400,4400,0
20240422,123100,8629875,4400,4400,4400,4400,0
20240422,123000,8629875,4400,4400,4400,4400,0
20240422,122900,8629875,4400,4400,4400,4400,0
20240422,122800,8629875,4400,4400,4400,4400,0
20240422,122700,8629875,4400,4400,4400,4400,0
20240422,122600,8629875,4400,4400,4400,4400,0
20240422,122500,8629875,4400,4400,4400,4400,0
20240422,122400,8629875,4400,4400,4400,4400,0
20240422,122300,8629875,4400,4400,4400,4400,0
20240422,122200,8629875,4400,4400,4400,4400,0
20240422,122100,8629875,4400,4400,4400,4400,0
20240422,122000,8629875,4400,4400,4400,4400,0
20240422,121900,8629875,4400,4400,4400,4400,0
20240422,121800,8629875,4400,4400,4400,4400,9
20240422,121700,8590275,4400,4400,4400,4400,0
20240422,121600,8590275,4400,4400,4400,4400,0
20240422,121500,8590275,4400,4400,4400,4400,0
20240422,121400,8590275,4400,4400,4400,4400,4
20240422,121300,8572675,4400,4400,4400,4400,0
20240422,121200,8572675,4400,4400,4400,4400,0
20240422,121100,8572675,4400,4400,4400,4400,0
20240422,121000,8572675,4400,4400,4400,4400,0
20240422,120900,8572675,4400,4400,4400,4400,0
20240422,120800,8572675,4400,4400,4400,4400,0
20240422,120700,8572675,4400,4400,4400,4400,0
20240422,120600,8572675,4400,4400,4400,4400,0
20240422,120500,8572675,4400,4400,4400,4400,0
20240422,120400,8572675,4400,4400,4400,4400,0
20240422,120300,8572675,4400,4400,4400,4400,0
20240422,120200,8572675,4400,4400,4400,4400,0
20240422,120100,8572675,4400,4400,4400,4400,0
20240422,120000,8572675,4400,4400,4400,4400,0
20240422,115900,8572675,4400,4400,4400,4400,0
20240422,115800,8572675,4400,4400,4400,4400,0
20240422,115700,8572675,4400,4400,4400,4400,0
20240422,115600,8572675,4400,4400,4400,4400,0
20240422,115500,8572675,4400,4400,4400,4400,0
20240422,115400,8572675,4400,4400,4400,4400,0
20240422,115300,8572675,4400,4400,4400,4400,0
20240422,115200,8572675,4400,4400,4400,4400,0
20240422,115100,8572675,4400,4400,4400,4400,0
20240422,115000,8572675,4400,4400,4400,4400,0
20240422,114900,8572675,4400,4400,4400,4400,0
20240422,114800,8572675,4400,4400,4400,4400,0
20240422,114700,8572675,4400,4400,4400,4400,0
20240422,114600,8572675,4400,4400,4400,4400,1
20240422,114500,8568275,4400,4400,4400,4400,0
20240422,114400,8568275,4400,4400,4400,4400,0
20240422,114300,8568275,4400,4400,4400,4400,0
20240422,114200,8568275,4400,4400,4400,4400,0
20240422,114100,8568275,4400,4400,4400,4400,0
20240422,114000,8568275,4400,4400,4400,4400,0
20240422,113900,8568275,4400,4400,4400,4400,0
20240422,113800,8568275,4400,4400,4400,4400,0
20240422,113700,8568275,4400,4400,4400,4400,10
20240422,113600,8524275,4380,4380,4380,4380,0
20240422,113500,8524275,4380,4380,4380,4380,0
20240422,113400,8524275,4380,4380,4380,4380,0
20240422,113300,8524275,4380,4380,4380,4380,0
20240422,113200,8524275,4380,4380,4380,4380,0
20240422,113100,8524275,4380,4380,4380,4380,0
20240422,113000,8524275,4380,4395,4395,4380,50
20240422,112900,8305020,4395,4395,4395,4395,10
20240422,112800,8261070,4400,4400,4400,4400,0
20240422,112700,8261070,4400,4400,4400,4400,0
20240422,112600,8261070,4400,4400,4400,4400,0
20240422,112500,8261070,4400,4400,4400,4400,0
20240422,112400,8261070,4400,4400,4400,4400,0
20240422,112300,8261070,4400,4400,4400,4400,0
20240422,112200,8261070,4400,4400,4400,4400,0
20240422,112100,8261070,4400,4400,4400,4400,0
20240422,112000,8261070,4400,4400,4400,4400,0
20240422,111900,8261070,4400,4400,4400,4400,0
20240422,111800,8261070,4400,4400,4400,4400,2
20240422,111700,8252270,4400,4400,4400,4400,0
20240422,111600,8252270,4400,4400,4400,4400,0
20240422,111500,8252270,4400,4400,4400,4400,0
20240422,111400,8252270,4400,4400,4400,4400,0
20240422,111300,8252270,4400,4400,4400,4400,113
20240422,111200,7755070,4400,4400,4400,4400,0
20240422,111100,7755070,4400,4400,4400,4400,0
20240422,111000,7755070,4400,4400,4400,4400,0
20240422,110900,7755070,4400,4400,4400,4400,0
20240422,110800,7755070,4400,4400,4400,4400,0
20240422,110700,7755070,4400,4400,4400,4400,0
20240422,110600,7755070,4400,4400,4400,4400,0
20240422,110500,7755070,4400,4400,4400,4400,0
20240422,110400,7755070,4400,4400,4400,4400,0
20240422,110300,7755070,4400,4400,4400,4400,0
20240422,110200,7755070,4400,4400,4400,4400,0
20240422,110100,7755070,4400,4400,4400,4400,0
20240422,110000,7755070,4400,4400,4400,4400,0
20240422,105900,7755070,4400,4400,4400,4400,0
20240422,105800,7755070,4400,4400,4400,4400,0
20240422,105700,7755070,4400,4400,4400,4400,0
20240422,105600,7755070,4400,4400,4400,4400,0
20240422,105500,7755070,4400,4400,4400,4400,0
20240422,105400,7755070,4400,4400,4400,4400,0
20240422,105300,7755070,4400,4400,4400,4400,4
20240422,105200,7737470,4400,4400,4400,4400,0
20240422,105100,7737470,4400,4400,4400,4400,0
20240422,105000,7737470,4400,4400,4400,4400,0
20240422,104900,7737470,4400,4400,4400,4400,0
20240422,104800,7737470,4400,4400,4400,4400,0
20240422,104700,7737470,4400,4400,4400,4400,0
20240422,104600,7737470,4400,4400,4400,4400,0
20240422,104500,7737470,4400,4400,4400,4400,0
20240422,104400,7737470,4400,4400,4400,4400,0
20240422,104300,7737470,4400,4400,4400,4400,0
20240422,104200,7737470,4400,4400,4400,4400,0
20240422,104100,7737470,4400,4400,4400,4400,0
20240422,104000,7737470,4400,4400,4400,4400,0
20240422,103900,7737470,4400,4400,4400,4400,0
20240422,103800,7737470,4400,4400,4400,4400,0
20240422,103700,7737470,4400,4400,4400,4400,0
20240422,103600,7737470,4400,4400,4400,4400,0
20240422,103500,7737470,4400,4400,4400,4400,0
20240422,103400,7737470,4400,4400,4400,4400,0
20240422,103300,7737470,4400,4400,4400,4400,0
20240422,103200,7737470,4400,4400,4400,4400,0
20240422,103100,7737470,4400,4400,4400,4400,0
20240422,103000,7737470,4400,4400,4400,4400,0
20240422,102900,7737470,4400,4400,4400,4400,0
20240422,102800,7737470,4400,4400,4400,4400,0
20240422,102700,7737470,4400,4400,4400,4400,0
20240422,102600,7737470,4400,4400,4400,4400,0
20240422,102500,7737470,4400,4400,4400,4400,0
20240422,102400,7737470,4400,4400,4400,4400,0
20240422,102300,7737470,4400,4400,4400,4400,0
20240422,102200,7737470,4400,4400,4400,4400,0
20240422,102100,7737470,4400,4400,4400,4400,0
20240422,102000,7737470,4400,4400,4400,4400,0
20240422,101900,7737470,4400,4400,4400,4400,0
20240422,101800,7737470,4400,4400,4400,4400,0
20240422,101700,7737470,4400,4400,4400,4400,2
20240422,101600,7728670,4400,4400,4400,4400,0
20240422,101500,7728670,4400,4400,4400,4400,0
20240422,101400,7728670,4400,4400,4400,4400,0
20240422,101300,7728670,4400,4400,4400,4400,0
20240422,101200,7728670,4400,4400,4400,4400,0
20240422,101100,7728670,4400,4400,4400,4400,39
20240422,101000,7557070,4400,4400,4400,4400,0
20240422,100900,7557070,4400,4400,4400,4400,0
20240422,100800,7557070,4400,4400,4400,4400,0
20240422,100700,7557070,4400,4400,4400,4400,0
20240422,100600,7557070,4400,4400,4400,4400,0
20240422,100500,7557070,4400,4400,4400,4400,0
20240422,100400,7557070,4400,4400,4400,4400,0
20240422,100300,7557070,4400,4400,4400,4400,3
20240422,100200,7543870,4400,4400,4400,4400,13
20240422,100100,7486670,4400,4400,4400,4400,0
20240422,100000,7486670,4400,4400,4400,4400,44
20240422,095900,7293070,4400,4400,4400,4400,0
20240422,095800,7293070,4400,4400,4400,4400,0
20240422,095700,7293070,4400,4400,4400,4400,0
20240422,095600,7293070,4400,4400,4400,4400,20
20240422,095500,7205070,4400,4400,4400,4400,20
20240422,095400,7117070,4395,4395,4395,4395,0
20240422,095300,7117070,4395,4395,4395,4395,0
20240422,095200,7117070,4395,4395,4395,4395,0
20240422,095100,7117070,4395,4395,4395,4395,21
20240422,095000,7024775,4395,4395,4395,4395,4
20240422,094900,7007195,4395,4395,4395,4395,2
20240422,094800,6998405,4395,4395,4395,4395,0
20240422,094700,6998405,4395,4395,4395,4395,0
20240422,094600,6998405,4395,4395,4395,4395,0
20240422,094500,6998405,4395,4395,4395,4395,0
20240422,094400,6998405,4395,4395,4395,4395,0
20240422,094300,6998405,4395,4395,4395,4395,0
20240422,094200,6998405,4395,4395,4395,4395,0
20240422,094100,6998405,4395,4395,4395,4395,0
20240422,094000,6998405,4395,4395,4395,4395,0
20240422,093900,6998405,4395,4395,4395,4395,0
20240422,093800,6998405,4395,4395,4395,4395,0
20240422,093700,6998405,4395,4395,4395,4395,0
20240422,093600,6998405,4395,4395,4395,4395,0
20240422,093500,6998405,4395,4395,4395,4395,0
20240422,093400,6998405,4395,4395,4395,4395,0
20240422,093300,6998405,4395,4395,4395,4395,50
20240422,093200,6778655,4395,4395,4395,4395,0
20240422,093100,6778655,4395,4395,4395,4395,0
20240422,093000,6778655,4395,4395,4395,4395,0
20240422,092900,6778655,4395,4395,4395,4395,4
20240422,092800,6761075,4395,4395,4395,4395,0
20240422,092700,6761075,4395,4395,4395,4395,0
20240422,092600,6761075,4395,4395,4395,4395,0
20240422,092500,6761075,4395,4390,4395,4390,51
20240422,092400,6537010,4395,4395,4395,4395,22
20240422,092300,6440320,4395,4395,4395,4395,16
20240422,092200,6370000,4395,4395,4395,4395,0
20240422,092100,6370000,4395,4395,4395,4395,0
20240422,092000,6370000,4395,4395,4395,4395,1
20240422,091900,6365605,4390,4385,4390,4385,109
20240422,091800,5887155,4385,4385,4385,4385,17
20240422,091700,5812610,4385,4385,4385,4385,1
20240422,091600,5808225,4390,4390,4390,4390,0
20240422,091500,5808225,4390,4390,4390,4390,0
20240422,091400,5808225,4390,4390,4390,4390,0
20240422,091300,5808225,4390,4390,4390,4390,0
20240422,091200,5808225,4390,4385,4390,4385,120
20240422,091100,5281825,4330,4330,4330,4330,0
20240422,091000,5281825,4330,4330,4330,4330,0
20240422,090900,5281825,4330,4330,4330,4330,0
20240422,090800,5281825,4330,4330,4330,4330,0
20240422,090700,5281825,4330,4350,4350,4325,425
20240422,090600,3438185,4425,4425,4425,4425,0
20240422,090500,3438185,4425,4425,4425,4425,0
20240422,090400,3438185,4425,4425,4425,4425,0
20240422,090300,3438185,4425,4390,4425,4320,446
20240422,090200,1507900,4435,4435,4435,4435,0
20240422,090100,1507900,4435,4435,4435,4435,0
20240422,090000,1507900,4435,4435,4435,4435,340