KissMeData/008470/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,184700,20630605,4340,4340,4340,4340,259
20240409,184600,20630605,4340,4340,4340,4340,0
20240409,184500,20630605,4340,4340,4340,4340,0
20240409,184400,20630605,4340,4340,4340,4340,0
20240409,184300,20630605,4340,4340,4340,4340,0
20240409,184200,20630605,4340,4340,4340,4340,0
20240409,184100,20630605,4340,4340,4340,4340,0
20240409,184000,20630605,4340,4340,4340,4340,0
20240409,183900,20630605,4340,4340,4340,4340,0
20240409,183800,20630605,4340,4340,4340,4340,0
20240409,183700,20630605,4340,4340,4340,4340,0
20240409,183600,20630605,4340,4340,4340,4340,0
20240409,183500,20630605,4340,4340,4340,4340,0
20240409,183400,20630605,4340,4340,4340,4340,0
20240409,183300,20630605,4340,4340,4340,4340,0
20240409,183200,20630605,4340,4340,4340,4340,0
20240409,183100,20630605,4340,4340,4340,4340,0
20240409,183000,20630605,4340,4340,4340,4340,0
20240409,182900,20630605,4340,4340,4340,4340,0
20240409,182800,20630605,4340,4340,4340,4340,0
20240409,182700,20630605,4340,4340,4340,4340,0
20240409,182600,20630605,4340,4340,4340,4340,0
20240409,182500,20630605,4340,4340,4340,4340,0
20240409,182400,20630605,4340,4340,4340,4340,0
20240409,182300,20630605,4340,4340,4340,4340,0
20240409,182200,20630605,4340,4340,4340,4340,0
20240409,182100,20630605,4340,4340,4340,4340,0
20240409,182000,20630605,4340,4340,4340,4340,0
20240409,181900,20630605,4340,4340,4340,4340,0
20240409,181800,20630605,4340,4340,4340,4340,0
20240409,181700,20630605,4340,4340,4340,4340,259
20240409,181600,20630605,4340,4340,4340,4340,0
20240409,181500,20630605,4340,4340,4340,4340,0
20240409,181400,20630605,4340,4340,4340,4340,0
20240409,181300,20630605,4340,4340,4340,4340,0
20240409,181200,20630605,4340,4340,4340,4340,0
20240409,181100,20630605,4340,4340,4340,4340,0
20240409,181000,20630605,4340,4340,4340,4340,0
20240409,180900,20630605,4340,4340,4340,4340,0
20240409,180800,20630605,4340,4340,4340,4340,0
20240409,180700,20630605,4340,4340,4340,4340,0
20240409,180600,20630605,4340,4340,4340,4340,0
20240409,180500,20630605,4340,4340,4340,4340,0
20240409,180400,20630605,4340,4340,4340,4340,0
20240409,180300,20630605,4340,4340,4340,4340,0
20240409,180200,20630605,4340,4340,4340,4340,0
20240409,180100,20630605,4340,4340,4340,4340,0
20240409,180000,20630605,4340,4340,4340,4340,0
20240409,175900,20630605,4340,4340,4340,4340,0
20240409,175800,20630605,4340,4340,4340,4340,0
20240409,175700,20630605,4340,4340,4340,4340,0
20240409,175600,20630605,4340,4340,4340,4340,0
20240409,175500,20630605,4340,4340,4340,4340,0
20240409,175400,20630605,4340,4340,4340,4340,0
20240409,175300,20630605,4340,4340,4340,4340,0
20240409,175200,20630605,4340,4340,4340,4340,0
20240409,175100,20630605,4340,4340,4340,4340,0
20240409,175000,20630605,4340,4340,4340,4340,0
20240409,174900,20630605,4340,4340,4340,4340,0
20240409,174800,20630605,4340,4340,4340,4340,0
20240409,174700,20630605,4340,4340,4340,4340,259
20240409,174600,20630605,4340,4340,4340,4340,0
20240409,174500,20630605,4340,4340,4340,4340,0
20240409,174400,20630605,4340,4340,4340,4340,0
20240409,174300,20630605,4340,4340,4340,4340,0
20240409,174200,20630605,4340,4340,4340,4340,0
20240409,174100,20630605,4340,4340,4340,4340,0
20240409,174000,20630605,4340,4340,4340,4340,0
20240409,173900,20630605,4340,4340,4340,4340,0
20240409,173800,20630605,4340,4340,4340,4340,0
20240409,173700,20630605,4340,4340,4340,4340,0
20240409,173600,20630605,4340,4340,4340,4340,0
20240409,173500,20630605,4340,4340,4340,4340,0
20240409,173400,20630605,4340,4340,4340,4340,0
20240409,173300,20630605,4340,4340,4340,4340,0
20240409,173200,20630605,4340,4340,4340,4340,0
20240409,173100,20630605,4340,4340,4340,4340,0
20240409,173000,20630605,4340,4340,4340,4340,0
20240409,172900,20630605,4340,4340,4340,4340,0
20240409,172800,20630605,4340,4340,4340,4340,0
20240409,172700,20630605,4340,4340,4340,4340,0
20240409,172600,20630605,4340,4340,4340,4340,0
20240409,172500,20630605,4340,4340,4340,4340,0
20240409,172400,20630605,4340,4340,4340,4340,0
20240409,172300,20630605,4340,4340,4340,4340,0
20240409,172200,20630605,4340,4340,4340,4340,0
20240409,172100,20630605,4340,4340,4340,4340,0
20240409,172000,20630605,4340,4340,4340,4340,0
20240409,171900,20630605,4340,4340,4340,4340,0
20240409,171800,20630605,4340,4340,4340,4340,0
20240409,171700,20630605,4340,4340,4340,4340,259
20240409,171600,20630605,4340,4340,4340,4340,0
20240409,171500,20630605,4340,4340,4340,4340,0
20240409,171400,20630605,4340,4340,4340,4340,0
20240409,171300,20630605,4340,4340,4340,4340,0
20240409,171200,20630605,4340,4340,4340,4340,0
20240409,171100,20630605,4340,4340,4340,4340,0
20240409,171000,20630605,4340,4340,4340,4340,0
20240409,170900,20630605,4340,4340,4340,4340,0
20240409,170800,20630605,4340,4340,4340,4340,0
20240409,170700,20630605,4340,4340,4340,4340,0
20240409,170600,20630605,4340,4340,4340,4340,0
20240409,170500,20630605,4340,4340,4340,4340,0
20240409,170400,20630605,4340,4340,4340,4340,0
20240409,170300,20630605,4340,4340,4340,4340,0
20240409,170200,20630605,4340,4340,4340,4340,0
20240409,170100,20630605,4340,4340,4340,4340,0
20240409,170000,20630605,4340,4340,4340,4340,0
20240409,165900,20630605,4340,4340,4340,4340,0
20240409,165800,20630605,4340,4340,4340,4340,0
20240409,165700,20630605,4340,4340,4340,4340,0
20240409,165600,20630605,4340,4340,4340,4340,0
20240409,165500,20630605,4340,4340,4340,4340,0
20240409,165400,20630605,4340,4340,4340,4340,0
20240409,165300,20630605,4340,4340,4340,4340,0
20240409,165200,20630605,4340,4340,4340,4340,0
20240409,165100,20630605,4340,4340,4340,4340,0
20240409,165000,20630605,4340,4340,4340,4340,0
20240409,164900,20630605,4340,4340,4340,4340,0
20240409,164800,20630605,4340,4340,4340,4340,0
20240409,164700,20630605,4340,4340,4340,4340,259
20240409,164600,20630605,4340,4340,4340,4340,0
20240409,164500,20630605,4340,4340,4340,4340,0
20240409,164400,20630605,4340,4340,4340,4340,0
20240409,164300,20630605,4340,4340,4340,4340,0
20240409,164200,20630605,4340,4340,4340,4340,0
20240409,164100,20630605,4340,4340,4340,4340,0
20240409,164000,20630605,4340,4340,4340,4340,0
20240409,163900,20630605,4340,4340,4340,4340,0
20240409,163800,20630605,4340,4340,4340,4340,0
20240409,163700,20630605,4340,4340,4340,4340,0
20240409,163600,20630605,4340,4340,4340,4340,0
20240409,163500,20630605,4340,4340,4340,4340,0
20240409,163400,20630605,4340,4340,4340,4340,0
20240409,163300,20630605,4340,4340,4340,4340,0
20240409,163200,20630605,4340,4340,4340,4340,0
20240409,163100,20630605,4340,4340,4340,4340,0
20240409,163000,20630605,4340,4340,4340,4340,0
20240409,162900,20630605,4340,4340,4340,4340,0
20240409,162800,20630605,4340,4340,4340,4340,0
20240409,162700,20630605,4340,4340,4340,4340,0
20240409,162600,20630605,4340,4340,4340,4340,0
20240409,162500,20630605,4340,4340,4340,4340,0
20240409,162400,20630605,4340,4340,4340,4340,0
20240409,162300,20630605,4340,4340,4340,4340,0
20240409,162200,20630605,4340,4340,4340,4340,0
20240409,162100,20630605,4340,4340,4340,4340,0
20240409,162000,20630605,4340,4340,4340,4340,0
20240409,161900,20630605,4340,4340,4340,4340,0
20240409,161800,20630605,4340,4340,4340,4340,0
20240409,161700,20630605,4340,4340,4340,4340,259
20240409,161600,20630605,4340,4340,4340,4340,0
20240409,161500,20630605,4340,4340,4340,4340,0
20240409,161400,20630605,4340,4340,4340,4340,0
20240409,161300,20630605,4340,4340,4340,4340,0
20240409,161200,20630605,4340,4340,4340,4340,0
20240409,161100,20630605,4340,4340,4340,4340,0
20240409,161000,20630605,4340,4340,4340,4340,0
20240409,160900,20630605,4340,4340,4340,4340,0
20240409,160800,20630605,4340,4340,4340,4340,0
20240409,160700,20630605,4340,4340,4340,4340,0
20240409,160600,20630605,4340,4340,4340,4340,0
20240409,160500,20630605,4340,4340,4340,4340,0
20240409,160400,20630605,4340,4340,4340,4340,0
20240409,160300,20630605,4340,4340,4340,4340,0
20240409,160200,20630605,4340,4340,4340,4340,0
20240409,160100,20630605,4340,4340,4340,4340,0
20240409,160000,20630605,4340,4340,4340,4340,0
20240409,155900,20630605,4340,4340,4340,4340,0
20240409,155800,20630605,4340,4340,4340,4340,0
20240409,155700,20630605,4340,4340,4340,4340,0
20240409,155600,20630605,4340,4340,4340,4340,0
20240409,155500,20630605,4340,4340,4340,4340,0
20240409,155400,20630605,4340,4340,4340,4340,0
20240409,155300,20630605,4340,4340,4340,4340,0
20240409,155200,20630605,4340,4340,4340,4340,0
20240409,155100,20630605,4340,4340,4340,4340,0
20240409,155000,20630605,4340,4340,4340,4340,0
20240409,154900,20630605,4340,4340,4340,4340,0
20240409,154800,20630605,4340,4340,4340,4340,0
20240409,154700,20630605,4340,4340,4340,4340,259
20240409,154600,20630605,4340,4340,4340,4340,0
20240409,154500,20630605,4340,4340,4340,4340,0
20240409,154400,20630605,4340,4340,4340,4340,0
20240409,154300,20630605,4340,4340,4340,4340,0
20240409,154200,20630605,4340,4340,4340,4340,0
20240409,154100,20630605,4340,4340,4340,4340,0
20240409,154000,20630605,4340,4340,4340,4340,0
20240409,153900,20630605,4340,4340,4340,4340,0
20240409,153800,20630605,4340,4340,4340,4340,0
20240409,153700,20630605,4340,4340,4340,4340,0
20240409,153600,20630605,4340,4340,4340,4340,0
20240409,153500,20630605,4340,4340,4340,4340,0
20240409,153400,20630605,4340,4340,4340,4340,0
20240409,153300,20630605,4340,4340,4340,4340,0
20240409,153200,20630605,4340,4340,4340,4340,0
20240409,153100,20630605,4340,4340,4340,4340,0
20240409,153000,20630605,4340,4340,4340,4340,259
20240409,152900,19506545,4340,4340,4340,4340,0
20240409,152800,19506545,4340,4340,4340,4340,0
20240409,152700,19506545,4340,4340,4340,4340,0
20240409,152600,19506545,4340,4340,4340,4340,0
20240409,152500,19506545,4340,4340,4340,4340,0
20240409,152400,19506545,4340,4340,4340,4340,0
20240409,152300,19506545,4340,4340,4340,4340,0
20240409,152200,19506545,4340,4340,4340,4340,0
20240409,152100,19506545,4340,4340,4340,4340,0
20240409,152000,19506545,4340,4340,4340,4340,0
20240409,151900,19506545,4340,4340,4340,4340,0
20240409,151800,19506545,4340,4340,4340,4340,0
20240409,151700,19506545,4340,4340,4340,4340,0
20240409,151600,19506545,4340,4335,4340,4335,9
20240409,151500,19467495,4310,4310,4310,4310,0
20240409,151400,19467495,4310,4315,4315,4310,9
20240409,151300,19428690,4335,4335,4335,4335,38
20240409,151200,19263960,4340,4340,4340,4340,0
20240409,151100,19263960,4340,4340,4340,4340,0
20240409,151000,19263960,4340,4340,4340,4340,0
20240409,150900,19263960,4340,4340,4340,4340,0
20240409,150800,19263960,4340,4340,4340,4340,0
20240409,150700,19263960,4340,4340,4340,4340,0
20240409,150600,19263960,4340,4340,4340,4340,0
20240409,150500,19263960,4340,4340,4340,4340,0
20240409,150400,19263960,4340,4340,4340,4340,0
20240409,150300,19263960,4340,4340,4340,4340,1
20240409,150200,19259620,4315,4315,4315,4315,2
20240409,150100,19250990,4340,4340,4340,4340,0
20240409,150000,19250990,4340,4340,4340,4340,0
20240409,145900,19250990,4340,4340,4340,4340,0
20240409,145800,19250990,4340,4340,4340,4340,0
20240409,145700,19250990,4340,4340,4340,4340,1
20240409,145600,19246650,4340,4340,4340,4340,0
20240409,145500,19246650,4340,4340,4340,4340,0
20240409,145400,19246650,4340,4340,4340,4340,0
20240409,145300,19246650,4340,4340,4340,4340,0
20240409,145200,19246650,4340,4340,4340,4340,0
20240409,145100,19246650,4340,4340,4340,4340,0
20240409,145000,19246650,4340,4340,4340,4340,0
20240409,144900,19246650,4340,4340,4340,4340,0
20240409,144800,19246650,4340,4340,4340,4340,0
20240409,144700,19246650,4340,4340,4340,4340,0
20240409,144600,19246650,4340,4340,4340,4340,0
20240409,144500,19246650,4340,4340,4340,4340,0
20240409,144400,19246650,4340,4340,4340,4340,0
20240409,144300,19246650,4340,4340,4340,4340,0
20240409,144200,19246650,4340,4340,4340,4340,0
20240409,144100,19246650,4340,4340,4340,4340,0
20240409,144000,19246650,4340,4340,4340,4340,0
20240409,143900,19246650,4340,4340,4340,4340,0
20240409,143800,19246650,4340,4340,4340,4340,0
20240409,143700,19246650,4340,4340,4340,4340,0
20240409,143600,19246650,4340,4340,4340,4340,0
20240409,143500,19246650,4340,4340,4340,4340,0
20240409,143400,19246650,4340,4340,4340,4340,592
20240409,143300,16677370,4340,4340,4340,4340,0
20240409,143200,16677370,4340,4340,4340,4340,0
20240409,143100,16677370,4340,4340,4340,4340,0
20240409,143000,16677370,4340,4340,4340,4340,0
20240409,142900,16677370,4340,4340,4340,4340,0
20240409,142800,16677370,4340,4340,4340,4340,0
20240409,142700,16677370,4340,4340,4340,4340,0
20240409,142600,16677370,4340,4340,4340,4340,0
20240409,142500,16677370,4340,4340,4340,4340,0
20240409,142400,16677370,4340,4340,4340,4340,10
20240409,142300,16633970,4340,4340,4340,4340,0
20240409,142200,16633970,4340,4340,4340,4340,0
20240409,142100,16633970,4340,4340,4340,4340,0
20240409,142000,16633970,4340,4340,4340,4340,0
20240409,141900,16633970,4340,4340,4340,4340,0
20240409,141800,16633970,4340,4340,4340,4340,0
20240409,141700,16633970,4340,4340,4340,4340,0
20240409,141600,16633970,4340,4340,4340,4340,10
20240409,141500,16590570,4340,4340,4340,4340,0
20240409,141400,16590570,4340,4340,4340,4340,0
20240409,141300,16590570,4340,4340,4340,4340,0
20240409,141200,16590570,4340,4340,4340,4340,0
20240409,141100,16590570,4340,4340,4340,4340,0
20240409,141000,16590570,4340,4340,4340,4340,0
20240409,140900,16590570,4340,4340,4340,4340,0
20240409,140800,16590570,4340,4340,4340,4340,0
20240409,140700,16590570,4340,4340,4340,4340,0
20240409,140600,16590570,4340,4340,4340,4340,0
20240409,140500,16590570,4340,4340,4340,4340,0
20240409,140400,16590570,4340,4340,4340,4340,0
20240409,140300,16590570,4340,4340,4340,4340,0
20240409,140200,16590570,4340,4340,4340,4340,0
20240409,140100,16590570,4340,4340,4340,4340,0
20240409,140000,16590570,4340,4340,4340,4340,0
20240409,135900,16590570,4340,4340,4340,4340,0
20240409,135800,16590570,4340,4340,4340,4340,0
20240409,135700,16590570,4340,4340,4340,4340,0
20240409,135600,16590570,4340,4340,4340,4340,0
20240409,135500,16590570,4340,4340,4340,4340,0
20240409,135400,16590570,4340,4340,4340,4340,0
20240409,135300,16590570,4340,4340,4340,4340,0
20240409,135200,16590570,4340,4340,4340,4340,0
20240409,135100,16590570,4340,4340,4340,4340,0
20240409,135000,16590570,4340,4340,4340,4340,0
20240409,134900,16590570,4340,4340,4340,4340,0
20240409,134800,16590570,4340,4340,4340,4340,0
20240409,134700,16590570,4340,4340,4340,4340,0
20240409,134600,16590570,4340,4340,4340,4340,0
20240409,134500,16590570,4340,4340,4340,4340,0
20240409,134400,16590570,4340,4340,4340,4340,0
20240409,134300,16590570,4340,4340,4340,4340,10
20240409,134200,16547170,4340,4340,4340,4340,0
20240409,134100,16547170,4340,4340,4340,4340,0
20240409,134000,16547170,4340,4340,4340,4340,0
20240409,133900,16547170,4340,4340,4340,4340,20
20240409,133800,16460370,4340,4340,4340,4340,61
20240409,133700,16195630,4340,4340,4340,4340,42
20240409,133600,16013350,4340,4340,4340,4340,36
20240409,133500,15857110,4340,4340,4340,4340,42
20240409,133400,15674830,4340,4340,4340,4340,36
20240409,133300,15518590,4340,4340,4340,4340,42
20240409,133200,15336310,4340,4340,4340,4340,42
20240409,133100,15154030,4340,4315,4340,4310,97
20240409,133000,14734960,4340,4340,4340,4340,0
20240409,132900,14734960,4340,4340,4340,4340,0
20240409,132800,14734960,4340,4340,4340,4340,0
20240409,132700,14734960,4340,4340,4340,4340,0
20240409,132600,14734960,4340,4340,4340,4340,0
20240409,132500,14734960,4340,4340,4340,4340,0
20240409,132400,14734960,4340,4340,4340,4340,0
20240409,132300,14734960,4340,4340,4340,4340,0
20240409,132200,14734960,4340,4340,4340,4340,0
20240409,132100,14734960,4340,4340,4340,4340,0
20240409,132000,14734960,4340,4340,4340,4340,0
20240409,131900,14734960,4340,4340,4340,4340,0
20240409,131800,14734960,4340,4340,4340,4340,0
20240409,131700,14734960,4340,4340,4340,4340,0
20240409,131600,14734960,4340,4340,4340,4340,0
20240409,131500,14734960,4340,4340,4340,4340,0
20240409,131400,14734960,4340,4340,4340,4340,0
20240409,131300,14734960,4340,4340,4340,4340,20
20240409,131200,14648160,4345,4345,4345,4345,0
20240409,131100,14648160,4345,4345,4345,4345,0
20240409,131000,14648160,4345,4345,4345,4345,0
20240409,130900,14648160,4345,4345,4345,4345,0
20240409,130800,14648160,4345,4345,4345,4345,0
20240409,130700,14648160,4345,4345,4345,4345,0
20240409,130600,14648160,4345,4345,4345,4345,0
20240409,130500,14648160,4345,4345,4345,4345,0
20240409,130400,14648160,4345,4345,4345,4345,0
20240409,130300,14648160,4345,4345,4345,4345,0
20240409,130200,14648160,4345,4345,4345,4345,0
20240409,130100,14648160,4345,4345,4345,4345,0
20240409,130000,14648160,4345,4345,4345,4345,0
20240409,125900,14648160,4345,4345,4345,4345,0
20240409,125800,14648160,4345,4345,4345,4345,0
20240409,125700,14648160,4345,4345,4345,4345,0
20240409,125600,14648160,4345,4345,4345,4345,0
20240409,125500,14648160,4345,4345,4345,4345,0
20240409,125400,14648160,4345,4345,4345,4345,0
20240409,125300,14648160,4345,4345,4345,4345,0
20240409,125200,14648160,4345,4345,4345,4345,0
20240409,125100,14648160,4345,4345,4345,4345,0
20240409,125000,14648160,4345,4345,4345,4345,0
20240409,124900,14648160,4345,4345,4345,4345,0
20240409,124800,14648160,4345,4345,4345,4345,0
20240409,124700,14648160,4345,4345,4345,4345,0
20240409,124600,14648160,4345,4345,4345,4345,0
20240409,124500,14648160,4345,4345,4345,4345,0
20240409,124400,14648160,4345,4345,4345,4345,0
20240409,124300,14648160,4345,4345,4345,4345,0
20240409,124200,14648160,4345,4345,4345,4345,0
20240409,124100,14648160,4345,4345,4345,4345,0
20240409,124000,14648160,4345,4345,4345,4345,0
20240409,123900,14648160,4345,4345,4345,4345,0
20240409,123800,14648160,4345,4345,4345,4345,0
20240409,123700,14648160,4345,4345,4345,4345,0
20240409,123600,14648160,4345,4345,4345,4345,0
20240409,123500,14648160,4345,4320,4345,4310,51
20240409,123400,14428140,4345,4345,4345,4345,0
20240409,123300,14428140,4345,4345,4345,4345,0
20240409,123200,14428140,4345,4345,4345,4345,0
20240409,123100,14428140,4345,4345,4345,4345,0
20240409,123000,14428140,4345,4345,4345,4345,0
20240409,122900,14428140,4345,4345,4345,4345,0
20240409,122800,14428140,4345,4345,4345,4345,0
20240409,122700,14428140,4345,4345,4345,4345,0
20240409,122600,14428140,4345,4345,4345,4345,0
20240409,122500,14428140,4345,4345,4345,4345,0
20240409,122400,14428140,4345,4345,4345,4345,0
20240409,122300,14428140,4345,4345,4345,4345,0
20240409,122200,14428140,4345,4345,4345,4345,0
20240409,122100,14428140,4345,4345,4345,4345,0
20240409,122000,14428140,4345,4345,4345,4345,0
20240409,121900,14428140,4345,4345,4345,4345,0
20240409,121800,14428140,4345,4345,4345,4345,0
20240409,121700,14428140,4345,4345,4345,4345,0
20240409,121600,14428140,4345,4345,4345,4345,0
20240409,121500,14428140,4345,4345,4345,4345,0
20240409,121400,14428140,4345,4345,4345,4345,0
20240409,121300,14428140,4345,4345,4345,4345,0
20240409,121200,14428140,4345,4345,4345,4345,0
20240409,121100,14428140,4345,4345,4345,4345,0
20240409,121000,14428140,4345,4345,4345,4345,0
20240409,120900,14428140,4345,4345,4345,4345,0
20240409,120800,14428140,4345,4345,4345,4345,0
20240409,120700,14428140,4345,4345,4345,4345,0
20240409,120600,14428140,4345,4345,4345,4345,0
20240409,120500,14428140,4345,4345,4345,4345,0
20240409,120400,14428140,4345,4345,4345,4345,0
20240409,120300,14428140,4345,4345,4345,4345,0
20240409,120200,14428140,4345,4345,4345,4345,0
20240409,120100,14428140,4345,4345,4345,4345,0
20240409,120000,14428140,4345,4345,4345,4345,0
20240409,115900,14428140,4345,4345,4345,4345,0
20240409,115800,14428140,4345,4345,4345,4345,0
20240409,115700,14428140,4345,4345,4345,4345,0
20240409,115600,14428140,4345,4345,4345,4345,0
20240409,115500,14428140,4345,4345,4345,4345,0
20240409,115400,14428140,4345,4345,4345,4345,0
20240409,115300,14428140,4345,4345,4345,4345,0
20240409,115200,14428140,4345,4345,4345,4345,0
20240409,115100,14428140,4345,4345,4345,4345,0
20240409,115000,14428140,4345,4345,4345,4345,0
20240409,114900,14428140,4345,4345,4345,4345,0
20240409,114800,14428140,4345,4345,4345,4345,0
20240409,114700,14428140,4345,4345,4345,4345,0
20240409,114600,14428140,4345,4345,4345,4345,0
20240409,114500,14428140,4345,4345,4345,4345,0
20240409,114400,14428140,4345,4345,4345,4345,0
20240409,114300,14428140,4345,4345,4345,4345,0
20240409,114200,14428140,4345,4345,4345,4345,0
20240409,114100,14428140,4345,4345,4345,4345,0
20240409,114000,14428140,4345,4345,4345,4345,0
20240409,113900,14428140,4345,4345,4345,4345,0
20240409,113800,14428140,4345,4345,4345,4345,0
20240409,113700,14428140,4345,4345,4345,4345,42
20240409,113600,14245650,4345,4345,4345,4345,77
20240409,113500,13911085,4345,4345,4345,4345,77
20240409,113400,13576520,4345,4345,4345,4345,77
20240409,113300,13241955,4345,4345,4345,4345,55
20240409,113200,13002980,4345,4345,4345,4345,0
20240409,113100,13002980,4345,4345,4345,4345,0
20240409,113000,13002980,4345,4345,4345,4345,0
20240409,112900,13002980,4345,4345,4345,4345,0
20240409,112800,13002980,4345,4345,4345,4345,0
20240409,112700,13002980,4345,4345,4345,4345,0
20240409,112600,13002980,4345,4345,4345,4345,0
20240409,112500,13002980,4345,4345,4345,4345,26
20240409,112400,12890010,4350,4350,4350,4350,0
20240409,112300,12890010,4350,4350,4350,4350,0
20240409,112200,12890010,4350,4350,4350,4350,0
20240409,112100,12890010,4350,4350,4350,4350,0
20240409,112000,12890010,4350,4350,4350,4350,0
20240409,111900,12890010,4350,4350,4350,4350,0
20240409,111800,12890010,4350,4350,4350,4350,0
20240409,111700,12890010,4350,4350,4350,4350,0
20240409,111600,12890010,4350,4350,4350,4350,0
20240409,111500,12890010,4350,4350,4350,4350,0
20240409,111400,12890010,4350,4350,4350,4350,0
20240409,111300,12890010,4350,4350,4350,4350,0
20240409,111200,12890010,4350,4350,4350,4350,0
20240409,111100,12890010,4350,4350,4350,4350,20
20240409,111000,12803010,4345,4345,4345,4345,0
20240409,110900,12803010,4345,4345,4345,4345,0
20240409,110800,12803010,4345,4345,4345,4345,0
20240409,110700,12803010,4345,4345,4345,4345,0
20240409,110600,12803010,4345,4345,4345,4345,0
20240409,110500,12803010,4345,4345,4345,4345,0
20240409,110400,12803010,4345,4345,4345,4345,0
20240409,110300,12803010,4345,4345,4345,4345,0
20240409,110200,12803010,4345,4345,4345,4345,0
20240409,110100,12803010,4345,4345,4345,4345,0
20240409,110000,12803010,4345,4345,4345,4345,50
20240409,105900,12585760,4350,4350,4350,4350,0
20240409,105800,12585760,4350,4350,4350,4350,0
20240409,105700,12585760,4350,4350,4350,4350,0
20240409,105600,12585760,4350,4350,4350,4350,0
20240409,105500,12585760,4350,4350,4350,4350,0
20240409,105400,12585760,4350,4350,4350,4350,200
20240409,105300,11715760,4350,4350,4350,4350,0
20240409,105200,11715760,4350,4345,4350,4345,93
20240409,105100,11311665,4345,4340,4345,4340,161
20240409,105000,10612135,4340,4340,4340,4340,161
20240409,104900,9913395,4340,4340,4340,4340,138
20240409,104800,9314475,4340,4340,4340,4340,161
20240409,104700,8615735,4340,4330,4340,4330,161
20240409,104600,7917070,4330,4330,4330,4330,161
20240409,104500,7219940,4330,4330,4330,4330,46
20240409,104400,7020760,4335,4335,4335,4335,0
20240409,104300,7020760,4335,4335,4335,4335,0
20240409,104200,7020760,4335,4335,4335,4335,0
20240409,104100,7020760,4335,4335,4335,4335,0
20240409,104000,7020760,4335,4335,4335,4335,0
20240409,103900,7020760,4335,4335,4335,4335,0
20240409,103800,7020760,4335,4335,4335,4335,0
20240409,103700,7020760,4335,4335,4335,4335,5
20240409,103600,6999085,4335,4335,4335,4335,5
20240409,103500,6977410,4335,4335,4335,4335,0
20240409,103400,6977410,4335,4335,4335,4335,0
20240409,103300,6977410,4335,4335,4335,4335,0
20240409,103200,6977410,4335,4335,4335,4335,0
20240409,103100,6977410,4335,4335,4335,4335,0
20240409,103000,6977410,4335,4335,4335,4335,0
20240409,102900,6977410,4335,4335,4335,4335,0
20240409,102800,6977410,4335,4335,4335,4335,0
20240409,102700,6977410,4335,4335,4335,4335,0
20240409,102600,6977410,4335,4335,4335,4335,0
20240409,102500,6977410,4335,4335,4335,4335,0
20240409,102400,6977410,4335,4335,4335,4335,0
20240409,102300,6977410,4335,4335,4335,4335,0
20240409,102200,6977410,4335,4335,4335,4335,0
20240409,102100,6977410,4335,4335,4335,4335,0
20240409,102000,6977410,4335,4335,4335,4335,0
20240409,101900,6977410,4335,4335,4335,4335,0
20240409,101800,6977410,4335,4335,4335,4335,0
20240409,101700,6977410,4335,4335,4335,4335,0
20240409,101600,6977410,4335,4335,4335,4335,0
20240409,101500,6977410,4335,4335,4335,4335,0
20240409,101400,6977410,4335,4335,4335,4335,0
20240409,101300,6977410,4335,4335,4335,4335,0
20240409,101200,6977410,4335,4335,4335,4335,0
20240409,101100,6977410,4335,4335,4335,4335,0
20240409,101000,6977410,4335,4335,4335,4335,0
20240409,100900,6977410,4335,4335,4335,4335,0
20240409,100800,6977410,4335,4335,4335,4335,0
20240409,100700,6977410,4335,4335,4335,4335,0
20240409,100600,6977410,4335,4335,4335,4335,0
20240409,100500,6977410,4335,4335,4335,4335,0
20240409,100400,6977410,4335,4335,4335,4335,0
20240409,100300,6977410,4335,4335,4335,4335,0
20240409,100200,6977410,4335,4335,4335,4335,0
20240409,100100,6977410,4335,4335,4335,4335,0
20240409,100000,6977410,4335,4335,4335,4335,0
20240409,095900,6977410,4335,4335,4335,4335,0
20240409,095800,6977410,4335,4335,4335,4335,0
20240409,095700,6977410,4335,4335,4335,4335,0
20240409,095600,6977410,4335,4335,4335,4335,1
20240409,095500,6973075,4335,4335,4335,4335,0
20240409,095400,6973075,4335,4335,4335,4335,0
20240409,095300,6973075,4335,4335,4335,4335,0
20240409,095200,6973075,4335,4335,4335,4335,2
20240409,095100,6964405,4315,4315,4315,4315,0
20240409,095000,6964405,4315,4315,4315,4315,0
20240409,094900,6964405,4315,4315,4315,4315,0
20240409,094800,6964405,4315,4315,4315,4315,0
20240409,094700,6964405,4315,4315,4315,4315,0
20240409,094600,6964405,4315,4315,4315,4315,0
20240409,094500,6964405,4315,4315,4315,4315,0
20240409,094400,6964405,4315,4315,4315,4315,0
20240409,094300,6964405,4315,4315,4315,4315,0
20240409,094200,6964405,4315,4315,4315,4315,0
20240409,094100,6964405,4315,4315,4315,4315,0
20240409,094000,6964405,4315,4315,4315,4315,0
20240409,093900,6964405,4315,4315,4315,4315,511
20240409,093800,4759440,4335,4335,4335,4335,0
20240409,093700,4759440,4335,4335,4335,4335,0
20240409,093600,4759440,4335,4335,4335,4335,0
20240409,093500,4759440,4335,4335,4335,4335,0
20240409,093400,4759440,4335,4335,4335,4335,0
20240409,093300,4759440,4335,4335,4335,4335,0
20240409,093200,4759440,4335,4335,4335,4335,0
20240409,093100,4759440,4335,4335,4335,4335,0
20240409,093000,4759440,4335,4335,4335,4335,0
20240409,092900,4759440,4335,4335,4335,4335,0
20240409,092800,4759440,4335,4335,4335,4335,0
20240409,092700,4759440,4335,4335,4335,4335,0
20240409,092600,4759440,4335,4335,4335,4335,0
20240409,092500,4759440,4335,4335,4335,4335,30
20240409,092400,4629390,4335,4335,4335,4335,0
20240409,092300,4629390,4335,4335,4335,4335,0
20240409,092200,4629390,4335,4335,4335,4335,0
20240409,092100,4629390,4335,4335,4335,4335,0
20240409,092000,4629390,4335,4335,4335,4335,0
20240409,091900,4629390,4335,4335,4335,4335,1
20240409,091800,4625055,4305,4305,4305,4305,0
20240409,091700,4625055,4305,4305,4305,4305,0
20240409,091600,4625055,4305,4305,4305,4305,1
20240409,091500,4620750,4305,4305,4305,4305,0
20240409,091400,4620750,4305,4305,4305,4305,0
20240409,091300,4620750,4305,4305,4305,4305,0
20240409,091200,4620750,4305,4305,4305,4305,0
20240409,091100,4620750,4305,4305,4305,4305,0
20240409,091000,4620750,4305,4305,4305,4305,0
20240409,090900,4620750,4305,4305,4305,4305,7
20240409,090800,4590615,4305,4305,4305,4305,8
20240409,090700,4556175,4300,4305,4305,4300,59
20240409,090600,4302185,4300,4305,4305,4300,658
20240409,090500,1471995,4305,4305,4305,4305,5
20240409,090400,1450470,4340,4305,4340,4305,248
20240409,090300,382795,4305,4305,4305,4305,0
20240409,090200,382795,4305,4305,4305,4305,3
20240409,090100,369880,4305,4305,4305,4305,8
20240409,090000,335440,4305,4300,4305,4300,78