KissMeData/008470/min/candle-20240417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,184700,12514200,4250,4250,4250,4250,235
20240417,184600,12514200,4250,4250,4250,4250,0
20240417,184500,12514200,4250,4250,4250,4250,0
20240417,184400,12514200,4250,4250,4250,4250,0
20240417,184300,12514200,4250,4250,4250,4250,0
20240417,184200,12514200,4250,4250,4250,4250,0
20240417,184100,12514200,4250,4250,4250,4250,0
20240417,184000,12514200,4250,4250,4250,4250,0
20240417,183900,12514200,4250,4250,4250,4250,0
20240417,183800,12514200,4250,4250,4250,4250,0
20240417,183700,12514200,4250,4250,4250,4250,0
20240417,183600,12514200,4250,4250,4250,4250,0
20240417,183500,12514200,4250,4250,4250,4250,0
20240417,183400,12514200,4250,4250,4250,4250,0
20240417,183300,12514200,4250,4250,4250,4250,0
20240417,183200,12514200,4250,4250,4250,4250,0
20240417,183100,12514200,4250,4250,4250,4250,0
20240417,183000,12514200,4250,4250,4250,4250,0
20240417,182900,12514200,4250,4250,4250,4250,0
20240417,182800,12514200,4250,4250,4250,4250,0
20240417,182700,12514200,4250,4250,4250,4250,0
20240417,182600,12514200,4250,4250,4250,4250,0
20240417,182500,12514200,4250,4250,4250,4250,0
20240417,182400,12514200,4250,4250,4250,4250,0
20240417,182300,12514200,4250,4250,4250,4250,0
20240417,182200,12514200,4250,4250,4250,4250,0
20240417,182100,12514200,4250,4250,4250,4250,0
20240417,182000,12514200,4250,4250,4250,4250,0
20240417,181900,12514200,4250,4250,4250,4250,0
20240417,181800,12514200,4250,4250,4250,4250,0
20240417,181700,12514200,4250,4250,4250,4250,235
20240417,181600,12514200,4250,4250,4250,4250,0
20240417,181500,12514200,4250,4250,4250,4250,0
20240417,181400,12514200,4250,4250,4250,4250,0
20240417,181300,12514200,4250,4250,4250,4250,0
20240417,181200,12514200,4250,4250,4250,4250,0
20240417,181100,12514200,4250,4250,4250,4250,0
20240417,181000,12514200,4250,4250,4250,4250,0
20240417,180900,12514200,4250,4250,4250,4250,0
20240417,180800,12514200,4250,4250,4250,4250,0
20240417,180700,12514200,4250,4250,4250,4250,0
20240417,180600,12514200,4250,4250,4250,4250,0
20240417,180500,12514200,4250,4250,4250,4250,0
20240417,180400,12514200,4250,4250,4250,4250,0
20240417,180300,12514200,4250,4250,4250,4250,0
20240417,180200,12514200,4250,4250,4250,4250,0
20240417,180100,12514200,4250,4250,4250,4250,0
20240417,180000,12514200,4250,4250,4250,4250,0
20240417,175900,12514200,4250,4250,4250,4250,0
20240417,175800,12514200,4250,4250,4250,4250,0
20240417,175700,12514200,4250,4250,4250,4250,0
20240417,175600,12514200,4250,4250,4250,4250,0
20240417,175500,12514200,4250,4250,4250,4250,0
20240417,175400,12514200,4250,4250,4250,4250,0
20240417,175300,12514200,4250,4250,4250,4250,0
20240417,175200,12514200,4250,4250,4250,4250,0
20240417,175100,12514200,4250,4250,4250,4250,0
20240417,175000,12514200,4250,4250,4250,4250,0
20240417,174900,12514200,4250,4250,4250,4250,0
20240417,174800,12514200,4250,4250,4250,4250,0
20240417,174700,12514200,4250,4250,4250,4250,235
20240417,174600,12514200,4250,4250,4250,4250,0
20240417,174500,12514200,4250,4250,4250,4250,0
20240417,174400,12514200,4250,4250,4250,4250,0
20240417,174300,12514200,4250,4250,4250,4250,0
20240417,174200,12514200,4250,4250,4250,4250,0
20240417,174100,12514200,4250,4250,4250,4250,0
20240417,174000,12514200,4250,4250,4250,4250,0
20240417,173900,12514200,4250,4250,4250,4250,0
20240417,173800,12514200,4250,4250,4250,4250,0
20240417,173700,12514200,4250,4250,4250,4250,0
20240417,173600,12514200,4250,4250,4250,4250,0
20240417,173500,12514200,4250,4250,4250,4250,0
20240417,173400,12514200,4250,4250,4250,4250,0
20240417,173300,12514200,4250,4250,4250,4250,0
20240417,173200,12514200,4250,4250,4250,4250,0
20240417,173100,12514200,4250,4250,4250,4250,0
20240417,173000,12514200,4250,4250,4250,4250,0
20240417,172900,12514200,4250,4250,4250,4250,0
20240417,172800,12514200,4250,4250,4250,4250,0
20240417,172700,12514200,4250,4250,4250,4250,0
20240417,172600,12514200,4250,4250,4250,4250,0
20240417,172500,12514200,4250,4250,4250,4250,0
20240417,172400,12514200,4250,4250,4250,4250,0
20240417,172300,12514200,4250,4250,4250,4250,0
20240417,172200,12514200,4250,4250,4250,4250,0
20240417,172100,12514200,4250,4250,4250,4250,0
20240417,172000,12514200,4250,4250,4250,4250,0
20240417,171900,12514200,4250,4250,4250,4250,0
20240417,171800,12514200,4250,4250,4250,4250,0
20240417,171700,12514200,4250,4250,4250,4250,235
20240417,171600,12514200,4250,4250,4250,4250,0
20240417,171500,12514200,4250,4250,4250,4250,0
20240417,171400,12514200,4250,4250,4250,4250,0
20240417,171300,12514200,4250,4250,4250,4250,0
20240417,171200,12514200,4250,4250,4250,4250,0
20240417,171100,12514200,4250,4250,4250,4250,0
20240417,171000,12514200,4250,4250,4250,4250,0
20240417,170900,12514200,4250,4250,4250,4250,0
20240417,170800,12514200,4250,4250,4250,4250,0
20240417,170700,12514200,4250,4250,4250,4250,0
20240417,170600,12514200,4250,4250,4250,4250,0
20240417,170500,12514200,4250,4250,4250,4250,0
20240417,170400,12514200,4250,4250,4250,4250,0
20240417,170300,12514200,4250,4250,4250,4250,0
20240417,170200,12514200,4250,4250,4250,4250,0
20240417,170100,12514200,4250,4250,4250,4250,0
20240417,170000,12514200,4250,4250,4250,4250,0
20240417,165900,12514200,4250,4250,4250,4250,0
20240417,165800,12514200,4250,4250,4250,4250,0
20240417,165700,12514200,4250,4250,4250,4250,0
20240417,165600,12514200,4250,4250,4250,4250,0
20240417,165500,12514200,4250,4250,4250,4250,0
20240417,165400,12514200,4250,4250,4250,4250,0
20240417,165300,12514200,4250,4250,4250,4250,0
20240417,165200,12514200,4250,4250,4250,4250,0
20240417,165100,12514200,4250,4250,4250,4250,0
20240417,165000,12514200,4250,4250,4250,4250,0
20240417,164900,12514200,4250,4250,4250,4250,0
20240417,164800,12514200,4250,4250,4250,4250,0
20240417,164700,12514200,4250,4250,4250,4250,235
20240417,164600,12514200,4250,4250,4250,4250,0
20240417,164500,12514200,4250,4250,4250,4250,0
20240417,164400,12514200,4250,4250,4250,4250,0
20240417,164300,12514200,4250,4250,4250,4250,0
20240417,164200,12514200,4250,4250,4250,4250,0
20240417,164100,12514200,4250,4250,4250,4250,0
20240417,164000,12514200,4250,4250,4250,4250,0
20240417,163900,12514200,4250,4250,4250,4250,0
20240417,163800,12514200,4250,4250,4250,4250,0
20240417,163700,12514200,4250,4250,4250,4250,0
20240417,163600,12514200,4250,4250,4250,4250,0
20240417,163500,12514200,4250,4250,4250,4250,0
20240417,163400,12514200,4250,4250,4250,4250,0
20240417,163300,12514200,4250,4250,4250,4250,0
20240417,163200,12514200,4250,4250,4250,4250,0
20240417,163100,12514200,4250,4250,4250,4250,0
20240417,163000,12514200,4250,4250,4250,4250,0
20240417,162900,12514200,4250,4250,4250,4250,0
20240417,162800,12514200,4250,4250,4250,4250,0
20240417,162700,12514200,4250,4250,4250,4250,0
20240417,162600,12514200,4250,4250,4250,4250,0
20240417,162500,12514200,4250,4250,4250,4250,0
20240417,162400,12514200,4250,4250,4250,4250,0
20240417,162300,12514200,4250,4250,4250,4250,0
20240417,162200,12514200,4250,4250,4250,4250,0
20240417,162100,12514200,4250,4250,4250,4250,0
20240417,162000,12514200,4250,4250,4250,4250,0
20240417,161900,12514200,4250,4250,4250,4250,0
20240417,161800,12514200,4250,4250,4250,4250,0
20240417,161700,12514200,4250,4250,4250,4250,235
20240417,161600,12514200,4250,4250,4250,4250,0
20240417,161500,12514200,4250,4250,4250,4250,0
20240417,161400,12514200,4250,4250,4250,4250,0
20240417,161300,12514200,4250,4250,4250,4250,0
20240417,161200,12514200,4250,4250,4250,4250,0
20240417,161100,12514200,4250,4250,4250,4250,0
20240417,161000,12514200,4250,4250,4250,4250,0
20240417,160900,12514200,4250,4250,4250,4250,0
20240417,160800,12514200,4250,4250,4250,4250,0
20240417,160700,12514200,4250,4250,4250,4250,0
20240417,160600,12514200,4250,4250,4250,4250,0
20240417,160500,12514200,4250,4250,4250,4250,0
20240417,160400,12514200,4250,4250,4250,4250,0
20240417,160300,12514200,4250,4250,4250,4250,0
20240417,160200,12514200,4250,4250,4250,4250,0
20240417,160100,12514200,4250,4250,4250,4250,0
20240417,160000,12514200,4250,4250,4250,4250,0
20240417,155900,12514200,4250,4250,4250,4250,0
20240417,155800,12514200,4250,4250,4250,4250,0
20240417,155700,12514200,4250,4250,4250,4250,0
20240417,155600,12514200,4250,4250,4250,4250,0
20240417,155500,12514200,4250,4250,4250,4250,0
20240417,155400,12514200,4250,4250,4250,4250,0
20240417,155300,12514200,4250,4250,4250,4250,0
20240417,155200,12514200,4250,4250,4250,4250,0
20240417,155100,12514200,4250,4250,4250,4250,0
20240417,155000,12514200,4250,4250,4250,4250,0
20240417,154900,12514200,4250,4250,4250,4250,0
20240417,154800,12514200,4250,4250,4250,4250,0
20240417,154700,12514200,4250,4250,4250,4250,235
20240417,154600,12514200,4250,4250,4250,4250,0
20240417,154500,12514200,4250,4250,4250,4250,0
20240417,154400,12514200,4250,4250,4250,4250,0
20240417,154300,12514200,4250,4250,4250,4250,0
20240417,154200,12514200,4250,4250,4250,4250,0
20240417,154100,12514200,4250,4250,4250,4250,0
20240417,154000,12514200,4250,4250,4250,4250,0
20240417,153900,12514200,4250,4250,4250,4250,0
20240417,153800,12514200,4250,4250,4250,4250,0
20240417,153700,12514200,4250,4250,4250,4250,0
20240417,153600,12514200,4250,4250,4250,4250,0
20240417,153500,12514200,4250,4250,4250,4250,0
20240417,153400,12514200,4250,4250,4250,4250,0
20240417,153300,12514200,4250,4250,4250,4250,0
20240417,153200,12514200,4250,4250,4250,4250,0
20240417,153100,12514200,4250,4250,4250,4250,0
20240417,153000,12514200,4250,4250,4250,4250,0
20240417,152900,12514200,4250,4250,4250,4250,0
20240417,152800,12514200,4250,4250,4250,4250,0
20240417,152700,12514200,4250,4250,4250,4250,0
20240417,152600,12514200,4250,4250,4250,4250,0
20240417,152500,12514200,4250,4250,4250,4250,0
20240417,152400,12514200,4250,4250,4250,4250,0
20240417,152300,12514200,4250,4250,4250,4250,0
20240417,152200,12514200,4250,4250,4250,4250,0
20240417,152100,12514200,4250,4250,4250,4250,0
20240417,152000,12514200,4250,4250,4250,4250,0
20240417,151900,12514200,4250,4250,4250,4250,0
20240417,151800,12514200,4250,4250,4250,4250,0
20240417,151700,12514200,4250,4250,4250,4250,0
20240417,151600,12514200,4250,4250,4250,4250,235
20240417,151500,11515450,4250,4250,4250,4250,0
20240417,151400,11515450,4250,4250,4250,4250,0
20240417,151300,11515450,4250,4250,4250,4250,0
20240417,151200,11515450,4250,4250,4250,4250,0
20240417,151100,11515450,4250,4250,4250,4250,0
20240417,151000,11515450,4250,4250,4250,4250,0
20240417,150900,11515450,4250,4240,4250,4240,3
20240417,150800,11502720,4250,4250,4250,4250,0
20240417,150700,11502720,4250,4250,4250,4250,0
20240417,150600,11502720,4250,4250,4250,4250,1
20240417,150500,11498470,4240,4240,4240,4240,90
20240417,150400,11116870,4240,4240,4240,4240,58
20240417,150300,10870950,4240,4240,4240,4240,18
20240417,150200,10794630,4255,4240,4255,4240,19
20240417,150100,10714055,4240,4240,4240,4240,18
20240417,150000,10637735,4255,4255,4255,4255,70
20240417,145900,10339885,4255,4255,4255,4255,0
20240417,145800,10339885,4255,4255,4255,4255,0
20240417,145700,10339885,4255,4255,4255,4255,0
20240417,145600,10339885,4255,4255,4255,4255,0
20240417,145500,10339885,4255,4255,4255,4255,0
20240417,145400,10339885,4255,4255,4255,4255,0
20240417,145300,10339885,4255,4255,4255,4255,0
20240417,145200,10339885,4255,4255,4255,4255,0
20240417,145100,10339885,4255,4255,4255,4255,0
20240417,145000,10339885,4255,4255,4255,4255,0
20240417,144900,10339885,4255,4255,4255,4255,0
20240417,144800,10339885,4255,4255,4255,4255,0
20240417,144700,10339885,4255,4255,4255,4255,0
20240417,144600,10339885,4255,4255,4255,4255,0
20240417,144500,10339885,4255,4255,4255,4255,0
20240417,144400,10339885,4255,4255,4255,4255,0
20240417,144300,10339885,4255,4255,4255,4255,0
20240417,144200,10339885,4255,4255,4255,4255,0
20240417,144100,10339885,4255,4255,4255,4255,0
20240417,144000,10339885,4255,4255,4255,4255,0
20240417,143900,10339885,4255,4255,4255,4255,0
20240417,143800,10339885,4255,4255,4255,4255,0
20240417,143700,10339885,4255,4255,4255,4255,0
20240417,143600,10339885,4255,4255,4255,4255,0
20240417,143500,10339885,4255,4255,4255,4255,0
20240417,143400,10339885,4255,4255,4255,4255,0
20240417,143300,10339885,4255,4255,4255,4255,0
20240417,143200,10339885,4255,4255,4255,4255,0
20240417,143100,10339885,4255,4255,4255,4255,0
20240417,143000,10339885,4255,4255,4255,4255,0
20240417,142900,10339885,4255,4255,4255,4255,0
20240417,142800,10339885,4255,4255,4255,4255,0
20240417,142700,10339885,4255,4255,4255,4255,0
20240417,142600,10339885,4255,4255,4255,4255,0
20240417,142500,10339885,4255,4255,4255,4255,0
20240417,142400,10339885,4255,4255,4255,4255,0
20240417,142300,10339885,4255,4255,4255,4255,0
20240417,142200,10339885,4255,4255,4255,4255,0
20240417,142100,10339885,4255,4255,4255,4255,0
20240417,142000,10339885,4255,4255,4255,4255,0
20240417,141900,10339885,4255,4255,4255,4255,0
20240417,141800,10339885,4255,4255,4255,4255,0
20240417,141700,10339885,4255,4255,4255,4255,0
20240417,141600,10339885,4255,4255,4255,4255,0
20240417,141500,10339885,4255,4255,4255,4255,0
20240417,141400,10339885,4255,4255,4255,4255,0
20240417,141300,10339885,4255,4255,4255,4255,0
20240417,141200,10339885,4255,4255,4255,4255,0
20240417,141100,10339885,4255,4255,4255,4255,0
20240417,141000,10339885,4255,4255,4255,4255,0
20240417,140900,10339885,4255,4255,4255,4255,0
20240417,140800,10339885,4255,4255,4255,4255,0
20240417,140700,10339885,4255,4255,4255,4255,0
20240417,140600,10339885,4255,4255,4255,4255,0
20240417,140500,10339885,4255,4255,4255,4255,0
20240417,140400,10339885,4255,4255,4255,4255,0
20240417,140300,10339885,4255,4255,4255,4255,0
20240417,140200,10339885,4255,4255,4255,4255,0
20240417,140100,10339885,4255,4255,4255,4255,24
20240417,140000,10237765,4255,4255,4255,4255,0
20240417,135900,10237765,4255,4255,4255,4255,0
20240417,135800,10237765,4255,4255,4255,4255,0
20240417,135700,10237765,4255,4255,4255,4255,0
20240417,135600,10237765,4255,4255,4255,4255,0
20240417,135500,10237765,4255,4255,4255,4255,0
20240417,135400,10237765,4255,4255,4255,4255,0
20240417,135300,10237765,4255,4255,4255,4255,1
20240417,135200,10233510,4250,4250,4250,4250,0
20240417,135100,10233510,4250,4250,4250,4250,0
20240417,135000,10233510,4250,4250,4250,4250,0
20240417,134900,10233510,4250,4250,4250,4250,0
20240417,134800,10233510,4250,4250,4250,4250,0
20240417,134700,10233510,4250,4250,4250,4250,0
20240417,134600,10233510,4250,4250,4250,4250,0
20240417,134500,10233510,4250,4250,4250,4250,0
20240417,134400,10233510,4250,4250,4250,4250,0
20240417,134300,10233510,4250,4250,4250,4250,0
20240417,134200,10233510,4250,4250,4250,4250,0
20240417,134100,10233510,4250,4250,4250,4250,0
20240417,134000,10233510,4250,4250,4250,4250,0
20240417,133900,10233510,4250,4250,4250,4250,0
20240417,133800,10233510,4250,4250,4250,4250,0
20240417,133700,10233510,4250,4250,4250,4250,0
20240417,133600,10233510,4250,4250,4250,4250,0
20240417,133500,10233510,4250,4250,4250,4250,0
20240417,133400,10233510,4250,4250,4250,4250,0
20240417,133300,10233510,4250,4250,4250,4250,0
20240417,133200,10233510,4250,4250,4250,4250,0
20240417,133100,10233510,4250,4250,4250,4250,0
20240417,133000,10233510,4250,4250,4250,4250,0
20240417,132900,10233510,4250,4250,4250,4250,0
20240417,132800,10233510,4250,4250,4250,4250,0
20240417,132700,10233510,4250,4250,4250,4250,0
20240417,132600,10233510,4250,4250,4250,4250,0
20240417,132500,10233510,4250,4250,4250,4250,0
20240417,132400,10233510,4250,4250,4250,4250,0
20240417,132300,10233510,4250,4250,4250,4250,0
20240417,132200,10233510,4250,4250,4250,4250,0
20240417,132100,10233510,4250,4250,4250,4250,0
20240417,132000,10233510,4250,4250,4250,4250,0
20240417,131900,10233510,4250,4250,4250,4250,0
20240417,131800,10233510,4250,4250,4250,4250,0
20240417,131700,10233510,4250,4250,4250,4250,0
20240417,131600,10233510,4250,4250,4250,4250,0
20240417,131500,10233510,4250,4250,4250,4250,116
20240417,131400,9740510,4250,4250,4250,4250,0
20240417,131300,9740510,4250,4250,4250,4250,0
20240417,131200,9740510,4250,4250,4250,4250,0
20240417,131100,9740510,4250,4250,4250,4250,0
20240417,131000,9740510,4250,4250,4250,4250,0
20240417,130900,9740510,4250,4250,4250,4250,0
20240417,130800,9740510,4250,4250,4250,4250,0
20240417,130700,9740510,4250,4250,4250,4250,0
20240417,130600,9740510,4250,4250,4250,4250,0
20240417,130500,9740510,4250,4250,4250,4250,0
20240417,130400,9740510,4250,4250,4250,4250,0
20240417,130300,9740510,4250,4250,4250,4250,0
20240417,130200,9740510,4250,4250,4250,4250,0
20240417,130100,9740510,4250,4250,4250,4250,0
20240417,130000,9740510,4250,4250,4250,4250,0
20240417,125900,9740510,4250,4250,4250,4250,0
20240417,125800,9740510,4250,4250,4250,4250,0
20240417,125700,9740510,4250,4250,4250,4250,0
20240417,125600,9740510,4250,4250,4250,4250,0
20240417,125500,9740510,4250,4250,4250,4250,0
20240417,125400,9740510,4250,4250,4250,4250,0
20240417,125300,9740510,4250,4250,4250,4250,0
20240417,125200,9740510,4250,4250,4250,4250,0
20240417,125100,9740510,4250,4250,4250,4250,0
20240417,125000,9740510,4250,4250,4250,4250,0
20240417,124900,9740510,4250,4250,4250,4250,0
20240417,124800,9740510,4250,4250,4250,4250,0
20240417,124700,9740510,4250,4250,4250,4250,0
20240417,124600,9740510,4250,4250,4250,4250,0
20240417,124500,9740510,4250,4250,4250,4250,0
20240417,124400,9740510,4250,4250,4250,4250,0
20240417,124300,9740510,4250,4250,4250,4250,0
20240417,124200,9740510,4250,4250,4250,4250,0
20240417,124100,9740510,4250,4250,4250,4250,0
20240417,124000,9740510,4250,4250,4250,4250,0
20240417,123900,9740510,4250,4250,4250,4250,0
20240417,123800,9740510,4250,4250,4250,4250,0
20240417,123700,9740510,4250,4250,4250,4250,0
20240417,123600,9740510,4250,4250,4250,4250,0
20240417,123500,9740510,4250,4250,4250,4250,0
20240417,123400,9740510,4250,4250,4250,4250,0
20240417,123300,9740510,4250,4250,4250,4250,0
20240417,123200,9740510,4250,4250,4250,4250,0
20240417,123100,9740510,4250,4250,4250,4250,0
20240417,123000,9740510,4250,4250,4250,4250,0
20240417,122900,9740510,4250,4250,4250,4250,0
20240417,122800,9740510,4250,4250,4250,4250,0
20240417,122700,9740510,4250,4250,4250,4250,0
20240417,122600,9740510,4250,4250,4250,4250,0
20240417,122500,9740510,4250,4250,4250,4250,0
20240417,122400,9740510,4250,4250,4250,4250,0
20240417,122300,9740510,4250,4250,4250,4250,0
20240417,122200,9740510,4250,4250,4250,4250,1
20240417,122100,9736260,4240,4240,4240,4240,0
20240417,122000,9736260,4240,4240,4240,4240,0
20240417,121900,9736260,4240,4240,4240,4240,0
20240417,121800,9736260,4240,4240,4240,4240,0
20240417,121700,9736260,4240,4245,4245,4240,50
20240417,121600,9524155,4250,4250,4250,4250,0
20240417,121500,9524155,4250,4250,4250,4250,0
20240417,121400,9524155,4250,4250,4250,4250,0
20240417,121300,9524155,4250,4250,4250,4250,0
20240417,121200,9524155,4250,4250,4250,4250,0
20240417,121100,9524155,4250,4250,4250,4250,0
20240417,121000,9524155,4250,4250,4250,4250,0
20240417,120900,9524155,4250,4250,4250,4250,0
20240417,120800,9524155,4250,4250,4250,4250,0
20240417,120700,9524155,4250,4250,4250,4250,0
20240417,120600,9524155,4250,4250,4250,4250,0
20240417,120500,9524155,4250,4250,4250,4250,0
20240417,120400,9524155,4250,4250,4250,4250,0
20240417,120300,9524155,4250,4250,4250,4250,0
20240417,120200,9524155,4250,4250,4250,4250,0
20240417,120100,9524155,4250,4250,4250,4250,0
20240417,120000,9524155,4250,4250,4250,4250,0
20240417,115900,9524155,4250,4250,4250,4250,0
20240417,115800,9524155,4250,4250,4250,4250,0
20240417,115700,9524155,4250,4250,4250,4250,0
20240417,115600,9524155,4250,4250,4250,4250,0
20240417,115500,9524155,4250,4250,4250,4250,0
20240417,115400,9524155,4250,4250,4250,4250,0
20240417,115300,9524155,4250,4250,4250,4250,0
20240417,115200,9524155,4250,4250,4250,4250,0
20240417,115100,9524155,4250,4250,4250,4250,0
20240417,115000,9524155,4250,4250,4250,4250,0
20240417,114900,9524155,4250,4250,4250,4250,0
20240417,114800,9524155,4250,4250,4250,4250,0
20240417,114700,9524155,4250,4250,4250,4250,0
20240417,114600,9524155,4250,4250,4250,4250,30
20240417,114500,9396655,4245,4245,4245,4245,0
20240417,114400,9396655,4245,4245,4245,4245,0
20240417,114300,9396655,4245,4245,4245,4245,0
20240417,114200,9396655,4245,4245,4245,4245,26
20240417,114100,9286285,4250,4250,4250,4250,0
20240417,114000,9286285,4250,4250,4250,4250,0
20240417,113900,9286285,4250,4250,4250,4250,0
20240417,113800,9286285,4250,4250,4250,4250,0
20240417,113700,9286285,4250,4250,4250,4250,0
20240417,113600,9286285,4250,4250,4250,4250,0
20240417,113500,9286285,4250,4250,4250,4250,0
20240417,113400,9286285,4250,4250,4250,4250,0
20240417,113300,9286285,4250,4250,4250,4250,0
20240417,113200,9286285,4250,4250,4250,4250,0
20240417,113100,9286285,4250,4250,4250,4250,0
20240417,113000,9286285,4250,4250,4250,4250,0
20240417,112900,9286285,4250,4250,4250,4250,0
20240417,112800,9286285,4250,4250,4250,4250,0
20240417,112700,9286285,4250,4250,4250,4250,5
20240417,112600,9265035,4255,4255,4255,4255,0
20240417,112500,9265035,4255,4255,4255,4255,0
20240417,112400,9265035,4255,4255,4255,4255,100
20240417,112300,8839535,4255,4255,4255,4255,0
20240417,112200,8839535,4255,4255,4255,4255,0
20240417,112100,8839535,4255,4255,4255,4255,0
20240417,112000,8839535,4255,4255,4255,4255,0
20240417,111900,8839535,4255,4255,4255,4255,0
20240417,111800,8839535,4255,4255,4255,4255,0
20240417,111700,8839535,4255,4255,4255,4255,0
20240417,111600,8839535,4255,4255,4255,4255,0
20240417,111500,8839535,4255,4255,4255,4255,0
20240417,111400,8839535,4255,4255,4255,4255,0
20240417,111300,8839535,4255,4255,4255,4255,0
20240417,111200,8839535,4255,4255,4255,4255,0
20240417,111100,8839535,4255,4255,4255,4255,0
20240417,111000,8839535,4255,4255,4255,4255,1
20240417,110900,8835280,4235,4235,4235,4235,29
20240417,110800,8712465,4255,4255,4255,4255,0
20240417,110700,8712465,4255,4255,4255,4255,0
20240417,110600,8712465,4255,4255,4255,4255,0
20240417,110500,8712465,4255,4255,4255,4255,0
20240417,110400,8712465,4255,4240,4255,4235,113
20240417,110300,8233845,4265,4265,4265,4265,0
20240417,110200,8233845,4265,4265,4265,4265,0
20240417,110100,8233845,4265,4265,4265,4265,0
20240417,110000,8233845,4265,4265,4265,4265,0
20240417,105900,8233845,4265,4265,4265,4265,0
20240417,105800,8233845,4265,4265,4265,4265,0
20240417,105700,8233845,4265,4265,4265,4265,0
20240417,105600,8233845,4265,4265,4265,4265,0
20240417,105500,8233845,4265,4265,4265,4265,0
20240417,105400,8233845,4265,4265,4265,4265,0
20240417,105300,8233845,4265,4265,4265,4265,0
20240417,105200,8233845,4265,4265,4265,4265,0
20240417,105100,8233845,4265,4265,4265,4265,0
20240417,105000,8233845,4265,4265,4265,4265,0
20240417,104900,8233845,4265,4265,4265,4265,0
20240417,104800,8233845,4265,4265,4265,4265,0
20240417,104700,8233845,4265,4260,4265,4260,12
20240417,104600,8182690,4260,4260,4260,4260,0
20240417,104500,8182690,4260,4260,4260,4260,0
20240417,104400,8182690,4260,4260,4260,4260,0
20240417,104300,8182690,4260,4260,4260,4260,0
20240417,104200,8182690,4260,4260,4260,4260,0
20240417,104100,8182690,4260,4260,4260,4260,0
20240417,104000,8182690,4260,4260,4260,4260,0
20240417,103900,8182690,4260,4260,4260,4260,0
20240417,103800,8182690,4260,4260,4260,4260,0
20240417,103700,8182690,4260,4260,4260,4260,0
20240417,103600,8182690,4260,4260,4260,4260,0
20240417,103500,8182690,4260,4260,4260,4260,231
20240417,103400,7198630,4260,4260,4260,4260,0
20240417,103300,7198630,4260,4260,4260,4260,0
20240417,103200,7198630,4260,4260,4260,4260,0
20240417,103100,7198630,4260,4260,4260,4260,0
20240417,103000,7198630,4260,4260,4260,4260,0
20240417,102900,7198630,4260,4260,4260,4260,0
20240417,102800,7198630,4260,4260,4260,4260,0
20240417,102700,7198630,4260,4260,4260,4260,0
20240417,102600,7198630,4260,4260,4260,4260,0
20240417,102500,7198630,4260,4260,4260,4260,0
20240417,102400,7198630,4260,4260,4260,4260,0
20240417,102300,7198630,4260,4260,4260,4260,0
20240417,102200,7198630,4260,4260,4260,4260,277
20240417,102100,6018610,4260,4260,4260,4260,0
20240417,102000,6018610,4260,4260,4260,4260,0
20240417,101900,6018610,4260,4260,4260,4260,0
20240417,101800,6018610,4260,4260,4260,4260,0
20240417,101700,6018610,4260,4260,4260,4260,82
20240417,101600,5669290,4260,4260,4260,4260,82
20240417,101500,5319970,4265,4265,4265,4265,0
20240417,101400,5319970,4265,4265,4265,4265,0
20240417,101300,5319970,4265,4265,4265,4265,0
20240417,101200,5319970,4265,4265,4265,4265,0
20240417,101100,5319970,4265,4265,4265,4265,0
20240417,101000,5319970,4265,4265,4265,4265,0
20240417,100900,5319970,4265,4265,4265,4265,0
20240417,100800,5319970,4265,4265,4265,4265,0
20240417,100700,5319970,4265,4265,4265,4265,0
20240417,100600,5319970,4265,4265,4265,4265,0
20240417,100500,5319970,4265,4265,4265,4265,0
20240417,100400,5319970,4265,4265,4265,4265,0
20240417,100300,5319970,4265,4265,4265,4265,0
20240417,100200,5319970,4265,4265,4265,4265,2
20240417,100100,5311440,4265,4265,4265,4265,0
20240417,100000,5311440,4265,4265,4265,4265,0
20240417,095900,5311440,4265,4265,4265,4265,1
20240417,095800,5307175,4265,4265,4265,4265,0
20240417,095700,5307175,4265,4265,4265,4265,0
20240417,095600,5307175,4265,4265,4265,4265,0
20240417,095500,5307175,4265,4265,4265,4265,0
20240417,095400,5307175,4265,4265,4265,4265,0
20240417,095300,5307175,4265,4265,4265,4265,0
20240417,095200,5307175,4265,4265,4265,4265,0
20240417,095100,5307175,4265,4265,4265,4265,0
20240417,095000,5307175,4265,4265,4265,4265,0
20240417,094900,5307175,4265,4265,4265,4265,0
20240417,094800,5307175,4265,4265,4265,4265,5
20240417,094700,5285850,4265,4265,4265,4265,0
20240417,094600,5285850,4265,4265,4265,4265,0
20240417,094500,5285850,4265,4265,4265,4265,0
20240417,094400,5285850,4265,4265,4265,4265,0
20240417,094300,5285850,4265,4265,4265,4265,0
20240417,094200,5285850,4265,4265,4265,4265,0
20240417,094100,5285850,4265,4265,4265,4265,0
20240417,094000,5285850,4265,4265,4265,4265,0
20240417,093900,5285850,4265,4265,4265,4265,0
20240417,093800,5285850,4265,4265,4265,4265,0
20240417,093700,5285850,4265,4265,4265,4265,0
20240417,093600,5285850,4265,4265,4265,4265,235
20240417,093500,4283575,4265,4265,4265,4265,0
20240417,093400,4283575,4265,4265,4265,4265,0
20240417,093300,4283575,4265,4265,4265,4265,0
20240417,093200,4283575,4265,4265,4265,4265,0
20240417,093100,4283575,4265,4265,4265,4265,0
20240417,093000,4283575,4265,4265,4265,4265,0
20240417,092900,4283575,4265,4265,4265,4265,0
20240417,092800,4283575,4265,4265,4265,4265,0
20240417,092700,4283575,4265,4265,4265,4265,0
20240417,092600,4283575,4265,4265,4265,4265,0
20240417,092500,4283575,4265,4265,4265,4265,0
20240417,092400,4283575,4265,4265,4265,4265,0
20240417,092300,4283575,4265,4265,4265,4265,0
20240417,092200,4283575,4265,4265,4265,4265,1
20240417,092100,4279310,4250,4245,4250,4245,817
20240417,092000,809010,4245,4245,4245,4245,0
20240417,091900,809010,4245,4245,4245,4245,0
20240417,091800,809010,4245,4245,4245,4245,0
20240417,091700,809010,4245,4245,4245,4245,0
20240417,091600,809010,4245,4245,4245,4245,0
20240417,091500,809010,4245,4245,4245,4245,0
20240417,091400,809010,4245,4245,4245,4245,0
20240417,091300,809010,4245,4245,4245,4245,36
20240417,091200,656190,4245,4245,4245,4245,0
20240417,091100,656190,4245,4245,4245,4245,0
20240417,091000,656190,4245,4245,4245,4245,0
20240417,090900,656190,4245,4245,4245,4245,0
20240417,090800,656190,4245,4245,4245,4245,0
20240417,090700,656190,4245,4245,4245,4245,0
20240417,090600,656190,4245,4245,4245,4245,0
20240417,090500,656190,4245,4245,4245,4245,31
20240417,090400,524595,4245,4245,4245,4245,0
20240417,090300,524595,4245,4245,4245,4245,4
20240417,090200,507615,4245,4245,4245,4245,0
20240417,090100,507615,4245,4245,4245,4245,1
20240417,090000,503370,4230,4230,4230,4230,119