KissMeData/080470/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,193900,36179170,4600,4600,4600,4600,500
20240402,193800,36179170,4600,4600,4600,4600,0
20240402,193700,36179170,4600,4600,4600,4600,0
20240402,193600,36179170,4600,4600,4600,4600,0
20240402,193500,36179170,4600,4600,4600,4600,0
20240402,193400,36179170,4600,4600,4600,4600,0
20240402,193300,36179170,4600,4600,4600,4600,0
20240402,193200,36179170,4600,4600,4600,4600,0
20240402,193100,36179170,4600,4600,4600,4600,0
20240402,193000,36179170,4600,4600,4600,4600,0
20240402,192900,36179170,4600,4600,4600,4600,0
20240402,192800,36179170,4600,4600,4600,4600,0
20240402,192700,36179170,4600,4600,4600,4600,0
20240402,192600,36179170,4600,4600,4600,4600,0
20240402,192500,36179170,4600,4600,4600,4600,0
20240402,192400,36179170,4600,4600,4600,4600,0
20240402,192300,36179170,4600,4600,4600,4600,0
20240402,192200,36179170,4600,4600,4600,4600,0
20240402,192100,36179170,4600,4600,4600,4600,0
20240402,192000,36179170,4600,4600,4600,4600,0
20240402,191900,36179170,4600,4600,4600,4600,0
20240402,191800,36179170,4600,4600,4600,4600,0
20240402,191700,36179170,4600,4600,4600,4600,0
20240402,191600,36179170,4600,4600,4600,4600,0
20240402,191500,36179170,4600,4600,4600,4600,0
20240402,191400,36179170,4600,4600,4600,4600,0
20240402,191300,36179170,4600,4600,4600,4600,0
20240402,191200,36179170,4600,4600,4600,4600,0
20240402,191100,36179170,4600,4600,4600,4600,0
20240402,191000,36179170,4600,4600,4600,4600,0
20240402,190900,36179170,4600,4600,4600,4600,500
20240402,190800,36179170,4600,4600,4600,4600,0
20240402,190700,36179170,4600,4600,4600,4600,0
20240402,190600,36179170,4600,4600,4600,4600,0
20240402,190500,36179170,4600,4600,4600,4600,0
20240402,190400,36179170,4600,4600,4600,4600,0
20240402,190300,36179170,4600,4600,4600,4600,0
20240402,190200,36179170,4600,4600,4600,4600,0
20240402,190100,36179170,4600,4600,4600,4600,0
20240402,190000,36179170,4600,4600,4600,4600,0
20240402,185900,36179170,4600,4600,4600,4600,0
20240402,185800,36179170,4600,4600,4600,4600,0
20240402,185700,36179170,4600,4600,4600,4600,0
20240402,185600,36179170,4600,4600,4600,4600,0
20240402,185500,36179170,4600,4600,4600,4600,0
20240402,185400,36179170,4600,4600,4600,4600,0
20240402,185300,36179170,4600,4600,4600,4600,0
20240402,185200,36179170,4600,4600,4600,4600,0
20240402,185100,36179170,4600,4600,4600,4600,0
20240402,185000,36179170,4600,4600,4600,4600,0
20240402,184900,36179170,4600,4600,4600,4600,0
20240402,184800,36179170,4600,4600,4600,4600,0
20240402,184700,36179170,4600,4600,4600,4600,0
20240402,184600,36179170,4600,4600,4600,4600,0
20240402,184500,36179170,4600,4600,4600,4600,0
20240402,184400,36179170,4600,4600,4600,4600,0
20240402,184300,36179170,4600,4600,4600,4600,0
20240402,184200,36179170,4600,4600,4600,4600,0
20240402,184100,36179170,4600,4600,4600,4600,0
20240402,184000,36179170,4600,4600,4600,4600,0
20240402,183900,36179170,4600,4600,4600,4600,500
20240402,183800,36179170,4600,4600,4600,4600,0
20240402,183700,36179170,4600,4600,4600,4600,0
20240402,183600,36179170,4600,4600,4600,4600,0
20240402,183500,36179170,4600,4600,4600,4600,0
20240402,183400,36179170,4600,4600,4600,4600,0
20240402,183300,36179170,4600,4600,4600,4600,0
20240402,183200,36179170,4600,4600,4600,4600,0
20240402,183100,36179170,4600,4600,4600,4600,0
20240402,183000,36179170,4600,4600,4600,4600,0
20240402,182900,36179170,4600,4600,4600,4600,0
20240402,182800,36179170,4600,4600,4600,4600,0
20240402,182700,36179170,4600,4600,4600,4600,0
20240402,182600,36179170,4600,4600,4600,4600,0
20240402,182500,36179170,4600,4600,4600,4600,0
20240402,182400,36179170,4600,4600,4600,4600,0
20240402,182300,36179170,4600,4600,4600,4600,0
20240402,182200,36179170,4600,4600,4600,4600,0
20240402,182100,36179170,4600,4600,4600,4600,0
20240402,182000,36179170,4600,4600,4600,4600,0
20240402,181900,36179170,4600,4600,4600,4600,0
20240402,181800,36179170,4600,4600,4600,4600,0
20240402,181700,36179170,4600,4600,4600,4600,0
20240402,181600,36179170,4600,4600,4600,4600,0
20240402,181500,36179170,4600,4600,4600,4600,0
20240402,181400,36179170,4600,4600,4600,4600,0
20240402,181300,36179170,4600,4600,4600,4600,0
20240402,181200,36179170,4600,4600,4600,4600,0
20240402,181100,36179170,4600,4600,4600,4600,0
20240402,181000,36179170,4600,4600,4600,4600,0
20240402,180900,36179170,4600,4600,4600,4600,500
20240402,180800,36179170,4600,4600,4600,4600,0
20240402,180700,36179170,4600,4600,4600,4600,0
20240402,180600,36179170,4600,4600,4600,4600,0
20240402,180500,36179170,4600,4600,4600,4600,0
20240402,180400,36179170,4600,4600,4600,4600,0
20240402,180300,36179170,4600,4600,4600,4600,0
20240402,180200,36179170,4600,4600,4600,4600,0
20240402,180100,36179170,4600,4600,4600,4600,0
20240402,180000,36179170,4600,4600,4600,4600,0
20240402,175900,36179170,4600,4600,4600,4600,0
20240402,175800,36179170,4600,4600,4600,4600,0
20240402,175700,36179170,4600,4600,4600,4600,0
20240402,175600,36179170,4600,4600,4600,4600,0
20240402,175500,36179170,4600,4600,4600,4600,0
20240402,175400,36179170,4600,4600,4600,4600,0
20240402,175300,36179170,4600,4600,4600,4600,0
20240402,175200,36179170,4600,4600,4600,4600,0
20240402,175100,36179170,4600,4600,4600,4600,0
20240402,175000,36179170,4600,4600,4600,4600,0
20240402,174900,36179170,4600,4600,4600,4600,0
20240402,174800,36179170,4600,4600,4600,4600,0
20240402,174700,36179170,4600,4600,4600,4600,0
20240402,174600,36179170,4600,4600,4600,4600,0
20240402,174500,36179170,4600,4600,4600,4600,0
20240402,174400,36179170,4600,4600,4600,4600,0
20240402,174300,36179170,4600,4600,4600,4600,0
20240402,174200,36179170,4600,4600,4600,4600,0
20240402,174100,36179170,4600,4600,4600,4600,0
20240402,174000,36179170,4600,4600,4600,4600,0
20240402,173900,36179170,4600,4600,4600,4600,500
20240402,173800,36179170,4600,4600,4600,4600,0
20240402,173700,36179170,4600,4600,4600,4600,0
20240402,173600,36179170,4600,4600,4600,4600,0
20240402,173500,36179170,4600,4600,4600,4600,0
20240402,173400,36179170,4600,4600,4600,4600,0
20240402,173300,36179170,4600,4600,4600,4600,0
20240402,173200,36179170,4600,4600,4600,4600,0
20240402,173100,36179170,4600,4600,4600,4600,0
20240402,173000,36179170,4600,4600,4600,4600,0
20240402,172900,36179170,4600,4600,4600,4600,0
20240402,172800,36179170,4600,4600,4600,4600,0
20240402,172700,36179170,4600,4600,4600,4600,0
20240402,172600,36179170,4600,4600,4600,4600,0
20240402,172500,36179170,4600,4600,4600,4600,0
20240402,172400,36179170,4600,4600,4600,4600,0
20240402,172300,36179170,4600,4600,4600,4600,0
20240402,172200,36179170,4600,4600,4600,4600,0
20240402,172100,36179170,4600,4600,4600,4600,0
20240402,172000,36179170,4600,4600,4600,4600,0
20240402,171900,36179170,4600,4600,4600,4600,0
20240402,171800,36179170,4600,4600,4600,4600,0
20240402,171700,36179170,4600,4600,4600,4600,0
20240402,171600,36179170,4600,4600,4600,4600,0
20240402,171500,36179170,4600,4600,4600,4600,0
20240402,171400,36179170,4600,4600,4600,4600,0
20240402,171300,36179170,4600,4600,4600,4600,0
20240402,171200,36179170,4600,4600,4600,4600,0
20240402,171100,36179170,4600,4600,4600,4600,0
20240402,171000,36179170,4600,4600,4600,4600,0
20240402,170900,36179170,4600,4600,4600,4600,500
20240402,170800,36179170,4600,4600,4600,4600,0
20240402,170700,36179170,4600,4600,4600,4600,0
20240402,170600,36179170,4600,4600,4600,4600,0
20240402,170500,36179170,4600,4600,4600,4600,0
20240402,170400,36179170,4600,4600,4600,4600,0
20240402,170300,36179170,4600,4600,4600,4600,0
20240402,170200,36179170,4600,4600,4600,4600,0
20240402,170100,36179170,4600,4600,4600,4600,0
20240402,170000,36179170,4600,4600,4600,4600,0
20240402,165900,36179170,4600,4600,4600,4600,0
20240402,165800,36179170,4600,4600,4600,4600,0
20240402,165700,36179170,4600,4600,4600,4600,0
20240402,165600,36179170,4600,4600,4600,4600,0
20240402,165500,36179170,4600,4600,4600,4600,0
20240402,165400,36179170,4600,4600,4600,4600,0
20240402,165300,36179170,4600,4600,4600,4600,0
20240402,165200,36179170,4600,4600,4600,4600,0
20240402,165100,36179170,4600,4600,4600,4600,0
20240402,165000,36179170,4600,4600,4600,4600,0
20240402,164900,36179170,4600,4600,4600,4600,0
20240402,164800,36179170,4600,4600,4600,4600,0
20240402,164700,36179170,4600,4600,4600,4600,0
20240402,164600,36179170,4600,4600,4600,4600,0
20240402,164500,36179170,4600,4600,4600,4600,0
20240402,164400,36179170,4600,4600,4600,4600,0
20240402,164300,36179170,4600,4600,4600,4600,0
20240402,164200,36179170,4600,4600,4600,4600,0
20240402,164100,36179170,4600,4600,4600,4600,0
20240402,164000,36179170,4600,4600,4600,4600,0
20240402,163900,36179170,4600,4600,4600,4600,500
20240402,163800,36179170,4600,4600,4600,4600,0
20240402,163700,36179170,4600,4600,4600,4600,0
20240402,163600,36179170,4600,4600,4600,4600,0
20240402,163500,36179170,4600,4600,4600,4600,0
20240402,163400,36179170,4600,4600,4600,4600,0
20240402,163300,36179170,4600,4600,4600,4600,0
20240402,163200,36179170,4600,4600,4600,4600,0
20240402,163100,36179170,4600,4600,4600,4600,0
20240402,163000,36179170,4600,4600,4600,4600,0
20240402,162900,36179170,4600,4600,4600,4600,0
20240402,162800,36179170,4600,4600,4600,4600,0
20240402,162700,36179170,4600,4600,4600,4600,0
20240402,162600,36179170,4600,4600,4600,4600,0
20240402,162500,36179170,4600,4600,4600,4600,0
20240402,162400,36179170,4600,4600,4600,4600,0
20240402,162300,36179170,4600,4600,4600,4600,0
20240402,162200,36179170,4600,4600,4600,4600,0
20240402,162100,36179170,4600,4600,4600,4600,0
20240402,162000,36179170,4600,4600,4600,4600,0
20240402,161900,36179170,4600,4600,4600,4600,0
20240402,161800,36179170,4600,4600,4600,4600,0
20240402,161700,36179170,4600,4600,4600,4600,0
20240402,161600,36179170,4600,4600,4600,4600,0
20240402,161500,36179170,4600,4600,4600,4600,0
20240402,161400,36179170,4600,4600,4600,4600,0
20240402,161300,36179170,4600,4600,4600,4600,0
20240402,161200,36179170,4600,4600,4600,4600,0
20240402,161100,36179170,4600,4600,4600,4600,0
20240402,161000,36179170,4600,4600,4600,4600,0
20240402,160900,36179170,4600,4600,4600,4600,500
20240402,160800,36179170,4600,4600,4600,4600,0
20240402,160700,36179170,4600,4600,4600,4600,0
20240402,160600,36179170,4600,4600,4600,4600,0
20240402,160500,36179170,4600,4600,4600,4600,0
20240402,160400,36179170,4600,4600,4600,4600,0
20240402,160300,36179170,4600,4600,4600,4600,0
20240402,160200,36179170,4600,4600,4600,4600,0
20240402,160100,36179170,4600,4600,4600,4600,0
20240402,160000,36179170,4600,4600,4600,4600,0
20240402,155900,36179170,4600,4600,4600,4600,0
20240402,155800,36179170,4600,4600,4600,4600,0
20240402,155700,36179170,4600,4600,4600,4600,0
20240402,155600,36179170,4600,4600,4600,4600,0
20240402,155500,36179170,4600,4600,4600,4600,0
20240402,155400,36179170,4600,4600,4600,4600,0
20240402,155300,36179170,4600,4600,4600,4600,0
20240402,155200,36179170,4600,4600,4600,4600,0
20240402,155100,36179170,4600,4600,4600,4600,0
20240402,155000,36179170,4600,4600,4600,4600,0
20240402,154900,36179170,4600,4600,4600,4600,0
20240402,154800,36179170,4600,4600,4600,4600,0
20240402,154700,36179170,4600,4600,4600,4600,0
20240402,154600,36179170,4600,4600,4600,4600,0
20240402,154500,36179170,4600,4600,4600,4600,0
20240402,154400,36179170,4600,4600,4600,4600,0
20240402,154300,36179170,4600,4600,4600,4600,0
20240402,154200,36179170,4600,4600,4600,4600,0
20240402,154100,36179170,4600,4600,4600,4600,0
20240402,154000,36179170,4600,4600,4600,4600,0
20240402,153900,36179170,4600,4600,4600,4600,500
20240402,153800,36179170,4600,4600,4600,4600,0
20240402,153700,36179170,4600,4600,4600,4600,0
20240402,153600,36179170,4600,4600,4600,4600,0
20240402,153500,36179170,4600,4600,4600,4600,0
20240402,153400,36179170,4600,4600,4600,4600,0
20240402,153300,36179170,4600,4600,4600,4600,0
20240402,153200,36179170,4600,4600,4600,4600,0
20240402,153100,36179170,4600,4600,4600,4600,0
20240402,153000,36179170,4600,4600,4600,4600,500
20240402,152900,33879170,4640,4640,4640,4640,0
20240402,152800,33879170,4640,4640,4640,4640,0
20240402,152700,33879170,4640,4640,4640,4640,0
20240402,152600,33879170,4640,4640,4640,4640,0
20240402,152500,33879170,4640,4640,4640,4640,0
20240402,152400,33879170,4640,4640,4640,4640,0
20240402,152300,33879170,4640,4640,4640,4640,0
20240402,152200,33879170,4640,4640,4640,4640,0
20240402,152100,33879170,4640,4640,4640,4640,0
20240402,152000,33879170,4640,4640,4640,4640,0
20240402,151900,33879170,4640,4640,4640,4640,0
20240402,151800,33879170,4640,4640,4640,4640,0
20240402,151700,33879170,4640,4645,4645,4640,160
20240402,151600,33136270,4640,4640,4640,4640,0
20240402,151500,33136270,4640,4640,4640,4640,0
20240402,151400,33136270,4640,4640,4640,4640,0
20240402,151300,33136270,4640,4640,4640,4640,0
20240402,151200,33136270,4640,4640,4640,4640,0
20240402,151100,33136270,4640,4640,4640,4640,0
20240402,151000,33136270,4640,4640,4640,4640,660
20240402,150900,30073870,4645,4645,4645,4645,0
20240402,150800,30073870,4645,4645,4645,4645,44
20240402,150700,29869490,4645,4645,4645,4645,0
20240402,150600,29869490,4645,4645,4645,4645,197
20240402,150500,28954425,4660,4660,4660,4660,3
20240402,150400,28940445,4660,4660,4660,4660,10
20240402,150300,28893845,4645,4645,4645,4645,0
20240402,150200,28893845,4645,4645,4645,4645,88
20240402,150100,28485085,4650,4650,4650,4650,114
20240402,150000,27954985,4660,4660,4660,4660,0
20240402,145900,27954985,4660,4660,4660,4660,3
20240402,145800,27941005,4660,4660,4660,4660,0
20240402,145700,27941005,4660,4660,4660,4660,0
20240402,145600,27941005,4660,4660,4660,4660,0
20240402,145500,27941005,4660,4660,4660,4660,32
20240402,145400,27791885,4660,4660,4660,4660,0
20240402,145300,27791885,4660,4660,4660,4660,3
20240402,145200,27777905,4660,4660,4660,4660,0
20240402,145100,27777905,4660,4660,4660,4660,0
20240402,145000,27777905,4660,4660,4660,4660,1
20240402,144900,27773245,4660,4660,4660,4660,0
20240402,144800,27773245,4660,4660,4660,4660,0
20240402,144700,27773245,4660,4660,4660,4660,3
20240402,144600,27759265,4650,4650,4650,4650,0
20240402,144500,27759265,4650,4650,4650,4650,6
20240402,144400,27731365,4660,4660,4660,4660,0
20240402,144300,27731365,4660,4660,4660,4660,0
20240402,144200,27731365,4660,4660,4660,4660,0
20240402,144100,27731365,4660,4660,4660,4660,56
20240402,144000,27470405,4660,4660,4660,4660,0
20240402,143900,27470405,4660,4660,4660,4660,0
20240402,143800,27470405,4660,4660,4660,4660,0
20240402,143700,27470405,4660,4660,4660,4660,0
20240402,143600,27470405,4660,4660,4660,4660,0
20240402,143500,27470405,4660,4660,4660,4660,3
20240402,143400,27456425,4660,4660,4660,4660,10
20240402,143300,27409825,4660,4660,4660,4660,0
20240402,143200,27409825,4660,4660,4660,4660,0
20240402,143100,27409825,4660,4660,4660,4660,0
20240402,143000,27409825,4660,4660,4660,4660,0
20240402,142900,27409825,4660,4660,4660,4660,3
20240402,142800,27395845,4660,4660,4660,4660,0
20240402,142700,27395845,4660,4660,4660,4660,0
20240402,142600,27395845,4660,4660,4660,4660,0
20240402,142500,27395845,4660,4660,4660,4660,0
20240402,142400,27395845,4660,4660,4660,4660,0
20240402,142300,27395845,4660,4660,4660,4660,4
20240402,142200,27377205,4660,4660,4660,4660,0
20240402,142100,27377205,4660,4660,4660,4660,0
20240402,142000,27377205,4660,4660,4660,4660,0
20240402,141900,27377205,4660,4660,4660,4660,0
20240402,141800,27377205,4660,4660,4660,4660,5
20240402,141700,27353905,4660,4660,4660,4660,4
20240402,141600,27335265,4660,4660,4660,4660,0
20240402,141500,27335265,4660,4660,4660,4660,0
20240402,141400,27335265,4660,4660,4660,4660,0
20240402,141300,27335265,4660,4660,4660,4660,0
20240402,141200,27335265,4660,4660,4660,4660,0
20240402,141100,27335265,4660,4660,4660,4660,9
20240402,141000,27293325,4660,4660,4660,4660,0
20240402,140900,27293325,4660,4660,4660,4660,5
20240402,140800,27270025,4660,4660,4660,4660,0
20240402,140700,27270025,4660,4660,4660,4660,0
20240402,140600,27270025,4660,4660,4660,4660,0
20240402,140500,27270025,4660,4660,4660,4660,4
20240402,140400,27251385,4660,4660,4660,4660,0
20240402,140300,27251385,4660,4660,4660,4660,0
20240402,140200,27251385,4660,4660,4660,4660,0
20240402,140100,27251385,4660,4660,4660,4660,0
20240402,140000,27251385,4660,4660,4660,4660,0
20240402,135900,27251385,4660,4660,4660,4660,4
20240402,135800,27232745,4660,4660,4660,4660,0
20240402,135700,27232745,4660,4660,4660,4660,0
20240402,135600,27232745,4660,4660,4660,4660,0
20240402,135500,27232745,4660,4660,4660,4660,0
20240402,135400,27232745,4660,4660,4660,4660,0
20240402,135300,27232745,4660,4660,4660,4660,4
20240402,135200,27214105,4660,4660,4660,4660,58
20240402,135100,26943825,4655,4655,4655,4655,6
20240402,135000,26915895,4655,4655,4655,4655,0
20240402,134900,26915895,4655,4655,4655,4655,0
20240402,134800,26915895,4655,4655,4655,4655,0
20240402,134700,26915895,4655,4655,4655,4655,4
20240402,134600,26897275,4655,4655,4655,4655,0
20240402,134500,26897275,4655,4655,4655,4655,0
20240402,134400,26897275,4655,4655,4655,4655,0
20240402,134300,26897275,4655,4655,4655,4655,0
20240402,134200,26897275,4655,4655,4655,4655,50
20240402,134100,26664525,4655,4655,4655,4655,4
20240402,134000,26645905,4655,4655,4655,4655,0
20240402,133900,26645905,4655,4655,4655,4655,0
20240402,133800,26645905,4655,4655,4655,4655,0
20240402,133700,26645905,4655,4655,4655,4655,0
20240402,133600,26645905,4655,4655,4655,4655,0
20240402,133500,26645905,4655,4655,4655,4655,4
20240402,133400,26627285,4655,4655,4655,4655,0
20240402,133300,26627285,4655,4655,4655,4655,0
20240402,133200,26627285,4655,4655,4655,4655,0
20240402,133100,26627285,4655,4655,4655,4655,20
20240402,133000,26534185,4655,4655,4655,4655,0
20240402,132900,26534185,4655,4655,4655,4655,4
20240402,132800,26515565,4655,4655,4655,4655,6
20240402,132700,26487635,4655,4655,4655,4655,0
20240402,132600,26487635,4655,4655,4655,4655,0
20240402,132500,26487635,4655,4655,4655,4655,0
20240402,132400,26487635,4655,4655,4655,4655,0
20240402,132300,26487635,4655,4655,4655,4655,4
20240402,132200,26469015,4650,4650,4650,4650,0
20240402,132100,26469015,4650,4650,4650,4650,0
20240402,132000,26469015,4650,4650,4650,4650,0
20240402,131900,26469015,4650,4650,4650,4650,33
20240402,131800,26315565,4655,4655,4655,4655,0
20240402,131700,26315565,4655,4655,4655,4655,4
20240402,131600,26296945,4655,4655,4655,4655,0
20240402,131500,26296945,4655,4655,4655,4655,0
20240402,131400,26296945,4655,4655,4655,4655,0
20240402,131300,26296945,4655,4655,4655,4655,0
20240402,131200,26296945,4655,4655,4655,4655,0
20240402,131100,26296945,4655,4655,4655,4655,4
20240402,131000,26278325,4655,4655,4655,4655,0
20240402,130900,26278325,4655,4655,4655,4655,0
20240402,130800,26278325,4655,4655,4655,4655,0
20240402,130700,26278325,4655,4655,4655,4655,0
20240402,130600,26278325,4655,4655,4655,4655,0
20240402,130500,26278325,4655,4655,4655,4655,0
20240402,130400,26278325,4655,4655,4655,4655,0
20240402,130300,26278325,4655,4655,4655,4655,0
20240402,130200,26278325,4655,4655,4655,4655,0
20240402,130100,26278325,4655,4655,4655,4655,0
20240402,130000,26278325,4655,4655,4655,4655,0
20240402,125900,26278325,4655,4655,4655,4655,0
20240402,125800,26278325,4655,4655,4655,4655,10
20240402,125700,26231775,4660,4660,4660,4660,0
20240402,125600,26231775,4660,4660,4660,4660,0
20240402,125500,26231775,4660,4660,4660,4660,0
20240402,125400,26231775,4660,4660,4660,4660,30
20240402,125300,26091975,4660,4660,4660,4660,0
20240402,125200,26091975,4660,4660,4660,4660,0
20240402,125100,26091975,4660,4660,4660,4660,0
20240402,125000,26091975,4660,4660,4660,4660,0
20240402,124900,26091975,4660,4660,4660,4660,0
20240402,124800,26091975,4660,4660,4660,4660,0
20240402,124700,26091975,4660,4660,4660,4660,0
20240402,124600,26091975,4660,4660,4660,4660,0
20240402,124500,26091975,4660,4660,4660,4660,0
20240402,124400,26091975,4660,4660,4660,4660,8
20240402,124300,26054695,4660,4660,4660,4660,10
20240402,124200,26008095,4660,4660,4660,4660,0
20240402,124100,26008095,4660,4660,4660,4660,0
20240402,124000,26008095,4660,4660,4660,4660,0
20240402,123900,26008095,4660,4660,4660,4660,0
20240402,123800,26008095,4660,4660,4660,4660,0
20240402,123700,26008095,4660,4660,4660,4660,242
20240402,123600,24880375,4680,4680,4680,4680,0
20240402,123500,24880375,4680,4680,4680,4680,8
20240402,123400,24842935,4680,4680,4680,4680,0
20240402,123300,24842935,4680,4680,4680,4680,0
20240402,123200,24842935,4680,4680,4680,4680,0
20240402,123100,24842935,4680,4680,4680,4680,0
20240402,123000,24842935,4680,4680,4680,4680,0
20240402,122900,24842935,4680,4680,4680,4680,0
20240402,122800,24842935,4680,4680,4680,4680,0
20240402,122700,24842935,4680,4680,4680,4680,0
20240402,122600,24842935,4680,4680,4680,4680,8
20240402,122500,24805495,4660,4660,4660,4660,0
20240402,122400,24805495,4660,4660,4660,4660,0
20240402,122300,24805495,4660,4660,4660,4660,0
20240402,122200,24805495,4660,4660,4660,4660,0
20240402,122100,24805495,4660,4660,4660,4660,0
20240402,122000,24805495,4660,4675,4675,4660,959
20240402,121900,20328965,4675,4675,4675,4675,8
20240402,121800,20291565,4675,4675,4675,4675,0
20240402,121700,20291565,4675,4675,4675,4675,8
20240402,121600,20254165,4685,4685,4685,4685,0
20240402,121500,20254165,4685,4685,4685,4685,0
20240402,121400,20254165,4685,4685,4685,4685,0
20240402,121300,20254165,4685,4685,4685,4685,0
20240402,121200,20254165,4685,4685,4685,4685,0
20240402,121100,20254165,4685,4685,4685,4685,0
20240402,121000,20254165,4685,4685,4685,4685,0
20240402,120900,20254165,4685,4685,4685,4685,0
20240402,120800,20254165,4685,4685,4685,4685,8
20240402,120700,20216685,4705,4705,4705,4705,0
20240402,120600,20216685,4705,4705,4705,4705,0
20240402,120500,20216685,4705,4705,4705,4705,0
20240402,120400,20216685,4705,4705,4705,4705,0
20240402,120300,20216685,4705,4705,4705,4705,0
20240402,120200,20216685,4705,4705,4705,4705,0
20240402,120100,20216685,4705,4705,4705,4705,0
20240402,120000,20216685,4705,4705,4705,4705,0
20240402,115900,20216685,4705,4665,4705,4660,120
20240402,115800,19656940,4670,4670,4670,4670,0
20240402,115700,19656940,4670,4670,4670,4670,68
20240402,115600,19339380,4720,4720,4720,4720,0
20240402,115500,19339380,4720,4720,4720,4720,0
20240402,115400,19339380,4720,4720,4720,4720,0
20240402,115300,19339380,4720,4720,4720,4720,0
20240402,115200,19339380,4720,4720,4720,4720,0
20240402,115100,19339380,4720,4720,4720,4720,0
20240402,115000,19339380,4720,4715,4720,4715,8
20240402,114900,19301630,4715,4715,4715,4715,0
20240402,114800,19301630,4715,4715,4715,4715,0
20240402,114700,19301630,4715,4715,4715,4715,0
20240402,114600,19301630,4715,4715,4715,4715,0
20240402,114500,19301630,4715,4715,4715,4715,0
20240402,114400,19301630,4715,4715,4715,4715,0
20240402,114300,19301630,4715,4715,4715,4715,0
20240402,114200,19301630,4715,4715,4715,4715,0
20240402,114100,19301630,4715,4715,4715,4715,8
20240402,114000,19263910,4665,4665,4665,4665,0
20240402,113900,19263910,4665,4665,4665,4665,0
20240402,113800,19263910,4665,4665,4665,4665,1
20240402,113700,19259245,4715,4715,4715,4715,0
20240402,113600,19259245,4715,4705,4715,4705,6
20240402,113500,19230975,4660,4680,4680,4660,500
20240402,113400,16897840,4705,4705,4705,4705,0
20240402,113300,16897840,4705,4705,4705,4705,0
20240402,113200,16897840,4705,4700,4705,4700,8
20240402,113100,16860225,4675,4675,4675,4675,0
20240402,113000,16860225,4675,4675,4675,4675,0
20240402,112900,16860225,4675,4675,4675,4675,0
20240402,112800,16860225,4675,4675,4675,4675,0
20240402,112700,16860225,4675,4675,4675,4675,0
20240402,112600,16860225,4675,4675,4675,4675,0
20240402,112500,16860225,4675,4680,4680,4675,39
20240402,112400,16677870,4690,4690,4690,4690,0
20240402,112300,16677870,4690,4690,4690,4690,8
20240402,112200,16640350,4690,4690,4690,4690,0
20240402,112100,16640350,4690,4690,4690,4690,0
20240402,112000,16640350,4690,4690,4690,4690,0
20240402,111900,16640350,4690,4690,4690,4690,0
20240402,111800,16640350,4690,4680,4690,4675,502
20240402,111700,14293075,4690,4690,4690,4690,0
20240402,111600,14293075,4690,4690,4690,4690,1
20240402,111500,14288385,4705,4705,4705,4705,0
20240402,111400,14288385,4705,4705,4705,4705,8
20240402,111300,14250745,4690,4690,4690,4690,0
20240402,111200,14250745,4690,4690,4690,4690,0
20240402,111100,14250745,4690,4690,4690,4690,0
20240402,111000,14250745,4690,4690,4690,4690,0
20240402,110900,14250745,4690,4690,4690,4690,0
20240402,110800,14250745,4690,4690,4690,4690,0
20240402,110700,14250745,4690,4690,4690,4690,0
20240402,110600,14250745,4690,4690,4690,4690,0
20240402,110500,14250745,4690,4690,4690,4690,0
20240402,110400,14250745,4690,4710,4710,4680,613
20240402,110300,11374525,4720,4720,4720,4720,0
20240402,110200,11374525,4720,4720,4720,4720,0
20240402,110100,11374525,4720,4720,4720,4720,0
20240402,110000,11374525,4720,4720,4720,4720,0
20240402,105900,11374525,4720,4720,4720,4720,0
20240402,105800,11374525,4720,4720,4720,4720,0
20240402,105700,11374525,4720,4720,4720,4720,0
20240402,105600,11374525,4720,4720,4720,4720,0
20240402,105500,11374525,4720,4720,4720,4720,0
20240402,105400,11374525,4720,4720,4720,4720,0
20240402,105300,11374525,4720,4720,4720,4720,0
20240402,105200,11374525,4720,4720,4720,4720,0
20240402,105100,11374525,4720,4720,4720,4720,0
20240402,105000,11374525,4720,4720,4720,4720,0
20240402,104900,11374525,4720,4720,4720,4720,0
20240402,104800,11374525,4720,4720,4720,4720,0
20240402,104700,11374525,4720,4720,4720,4720,0
20240402,104600,11374525,4720,4720,4720,4720,0
20240402,104500,11374525,4720,4720,4720,4720,0
20240402,104400,11374525,4720,4720,4720,4720,0
20240402,104300,11374525,4720,4720,4720,4720,0
20240402,104200,11374525,4720,4720,4720,4720,0
20240402,104100,11374525,4720,4720,4720,4720,0
20240402,104000,11374525,4720,4720,4720,4720,0
20240402,103900,11374525,4720,4720,4720,4720,0
20240402,103800,11374525,4720,4720,4720,4720,0
20240402,103700,11374525,4720,4720,4720,4720,0
20240402,103600,11374525,4720,4720,4720,4720,0
20240402,103500,11374525,4720,4720,4720,4720,0
20240402,103400,11374525,4720,4720,4720,4720,0
20240402,103300,11374525,4720,4720,4720,4720,4
20240402,103200,11355645,4725,4725,4725,4725,50
20240402,103100,11119395,4725,4725,4725,4725,10
20240402,103000,11072145,4715,4715,4715,4715,0
20240402,102900,11072145,4715,4715,4715,4715,247
20240402,102800,9907540,4730,4730,4730,4730,0
20240402,102700,9907540,4730,4730,4730,4730,0
20240402,102600,9907540,4730,4730,4730,4730,0
20240402,102500,9907540,4730,4730,4730,4730,0
20240402,102400,9907540,4730,4730,4730,4730,0
20240402,102300,9907540,4730,4730,4730,4730,10
20240402,102200,9860240,4715,4715,4715,4715,0
20240402,102100,9860240,4715,4715,4715,4715,106
20240402,102000,9360450,4715,4715,4715,4715,0
20240402,101900,9360450,4715,4715,4715,4715,0
20240402,101800,9360450,4715,4715,4715,4715,0
20240402,101700,9360450,4715,4715,4715,4715,0
20240402,101600,9360450,4715,4700,4715,4700,43
20240402,101500,9158125,4700,4700,4700,4700,10
20240402,101400,9111125,4675,4675,4675,4675,0
20240402,101300,9111125,4675,4675,4675,4675,0
20240402,101200,9111125,4675,4675,4675,4675,0
20240402,101100,9111125,4675,4675,4675,4675,0
20240402,101000,9111125,4675,4675,4675,4675,0
20240402,100900,9111125,4675,4675,4675,4675,30
20240402,100800,8970875,4675,4675,4675,4675,0
20240402,100700,8970875,4675,4675,4675,4675,0
20240402,100600,8970875,4675,4675,4675,4675,0
20240402,100500,8970875,4675,4675,4675,4675,0
20240402,100400,8970875,4675,4675,4675,4675,0
20240402,100300,8970875,4675,4690,4690,4675,138
20240402,100200,8324765,4700,4700,4700,4700,65
20240402,100100,8019265,4705,4705,4705,4705,0
20240402,100000,8019265,4705,4705,4705,4705,0
20240402,095900,8019265,4705,4705,4705,4705,1
20240402,095800,8014560,4705,4705,4705,4705,0
20240402,095700,8014560,4705,4705,4705,4705,0
20240402,095600,8014560,4705,4705,4705,4705,0
20240402,095500,8014560,4705,4705,4705,4705,0
20240402,095400,8014560,4705,4700,4705,4700,2
20240402,095300,8005155,4705,4705,4705,4705,1
20240402,095200,8000450,4705,4705,4705,4705,1
20240402,095100,7995745,4705,4705,4705,4705,0
20240402,095000,7995745,4705,4705,4705,4705,0
20240402,094900,7995745,4705,4700,4705,4700,9
20240402,094800,7953430,4710,4710,4710,4710,0
20240402,094700,7953430,4710,4710,4710,4710,0
20240402,094600,7953430,4710,4710,4710,4710,0
20240402,094500,7953430,4710,4710,4710,4710,0
20240402,094400,7953430,4710,4710,4710,4710,0
20240402,094300,7953430,4710,4710,4710,4710,0
20240402,094200,7953430,4710,4710,4710,4710,0
20240402,094100,7953430,4710,4710,4710,4710,0
20240402,094000,7953430,4710,4710,4710,4710,0
20240402,093900,7953430,4710,4710,4710,4710,0
20240402,093800,7953430,4710,4710,4710,4710,0
20240402,093700,7953430,4710,4710,4710,4710,1
20240402,093600,7948720,4710,4710,4710,4710,0
20240402,093500,7948720,4710,4710,4710,4710,0
20240402,093400,7948720,4710,4710,4710,4710,0
20240402,093300,7948720,4710,4710,4710,4710,0
20240402,093200,7948720,4710,4710,4710,4710,1401
20240402,093100,1350010,4715,4715,4715,4715,0
20240402,093000,1350010,4715,4715,4715,4715,8
20240402,092900,1312290,4710,4710,4710,4710,0
20240402,092800,1312290,4710,4710,4710,4710,0
20240402,092700,1312290,4710,4710,4710,4710,0
20240402,092600,1312290,4710,4710,4710,4710,0
20240402,092500,1312290,4710,4710,4710,4710,0
20240402,092400,1312290,4710,4710,4710,4710,27
20240402,092300,1185120,4715,4715,4715,4715,0
20240402,092200,1185120,4715,4715,4715,4715,0
20240402,092100,1185120,4715,4715,4715,4715,0
20240402,092000,1185120,4715,4715,4715,4715,0
20240402,091900,1185120,4715,4720,4720,4715,21
20240402,091800,1086080,4720,4720,4720,4720,10
20240402,091700,1038880,4720,4720,4720,4720,0
20240402,091600,1038880,4720,4720,4720,4720,20
20240402,091500,944480,4720,4720,4720,4720,0
20240402,091400,944480,4720,4720,4720,4720,10
20240402,091300,897280,4730,4730,4730,4730,0
20240402,091200,897280,4730,4730,4730,4730,0
20240402,091100,897280,4730,4730,4730,4730,10
20240402,091000,849980,4735,4730,4735,4730,10
20240402,090900,802665,4735,4730,4735,4730,120
20240402,090800,234500,4690,4690,4690,4690,0
20240402,090700,234500,4690,4690,4690,4690,0
20240402,090600,234500,4690,4690,4690,4690,0
20240402,090500,234500,4690,4690,4690,4690,0
20240402,090400,234500,4690,4690,4690,4690,0
20240402,090300,234500,4690,4690,4690,4690,0
20240402,090200,234500,4690,4690,4690,4690,0
20240402,090100,234500,4690,4690,4690,4690,1
20240402,090000,229810,4690,4690,4690,4690,49