KissMeData/014530/min/candle-20240429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,185900,1297515515,3905,3905,3905,3905,4183
20240429,185800,1297515515,3905,3905,3905,3905,0
20240429,185700,1297515515,3905,3905,3905,3905,0
20240429,185600,1297515515,3905,3905,3905,3905,0
20240429,185500,1297515515,3905,3905,3905,3905,0
20240429,185400,1297515515,3905,3905,3905,3905,0
20240429,185300,1297515515,3905,3905,3905,3905,0
20240429,185200,1297515515,3905,3905,3905,3905,0
20240429,185100,1297515515,3905,3905,3905,3905,0
20240429,185000,1297515515,3905,3905,3905,3905,0
20240429,184900,1297515515,3905,3905,3905,3905,0
20240429,184800,1297515515,3905,3905,3905,3905,0
20240429,184700,1297515515,3905,3905,3905,3905,0
20240429,184600,1297515515,3905,3905,3905,3905,0
20240429,184500,1297515515,3905,3905,3905,3905,0
20240429,184400,1297515515,3905,3905,3905,3905,0
20240429,184300,1297515515,3905,3905,3905,3905,0
20240429,184200,1297515515,3905,3905,3905,3905,0
20240429,184100,1297515515,3905,3905,3905,3905,0
20240429,184000,1297515515,3905,3905,3905,3905,0
20240429,183900,1297515515,3905,3905,3905,3905,0
20240429,183800,1297515515,3905,3905,3905,3905,0
20240429,183700,1297515515,3905,3905,3905,3905,0
20240429,183600,1297515515,3905,3905,3905,3905,0
20240429,183500,1297515515,3905,3905,3905,3905,0
20240429,183400,1297515515,3905,3905,3905,3905,0
20240429,183300,1297515515,3905,3905,3905,3905,0
20240429,183200,1297515515,3905,3905,3905,3905,0
20240429,183100,1297515515,3905,3905,3905,3905,0
20240429,183000,1297515515,3905,3905,3905,3905,0
20240429,182900,1297515515,3905,3905,3905,3905,4183
20240429,182800,1297515515,3905,3905,3905,3905,0
20240429,182700,1297515515,3905,3905,3905,3905,0
20240429,182600,1297515515,3905,3905,3905,3905,0
20240429,182500,1297515515,3905,3905,3905,3905,0
20240429,182400,1297515515,3905,3905,3905,3905,0
20240429,182300,1297515515,3905,3905,3905,3905,0
20240429,182200,1297515515,3905,3905,3905,3905,0
20240429,182100,1297515515,3905,3905,3905,3905,0
20240429,182000,1297515515,3905,3905,3905,3905,0
20240429,181900,1297515515,3905,3905,3905,3905,0
20240429,181800,1297515515,3905,3905,3905,3905,0
20240429,181700,1297515515,3905,3905,3905,3905,0
20240429,181600,1297515515,3905,3905,3905,3905,0
20240429,181500,1297515515,3905,3905,3905,3905,0
20240429,181400,1297515515,3905,3905,3905,3905,0
20240429,181300,1297515515,3905,3905,3905,3905,0
20240429,181200,1297515515,3905,3905,3905,3905,0
20240429,181100,1297515515,3905,3905,3905,3905,0
20240429,181000,1297515515,3905,3905,3905,3905,0
20240429,180900,1297515515,3905,3905,3905,3905,0
20240429,180800,1297515515,3905,3905,3905,3905,0
20240429,180700,1297515515,3905,3905,3905,3905,0
20240429,180600,1297515515,3905,3905,3905,3905,0
20240429,180500,1297515515,3905,3905,3905,3905,0
20240429,180400,1297515515,3905,3905,3905,3905,0
20240429,180300,1297515515,3905,3905,3905,3905,0
20240429,180200,1297515515,3905,3905,3905,3905,0
20240429,180100,1297515515,3905,3905,3905,3905,0
20240429,180000,1297515515,3905,3905,3905,3905,0
20240429,175900,1297515515,3905,3905,3905,3905,4183
20240429,175800,1297515515,3905,3905,3905,3905,0
20240429,175700,1297515515,3905,3905,3905,3905,0
20240429,175600,1297515515,3905,3905,3905,3905,0
20240429,175500,1297515515,3905,3905,3905,3905,0
20240429,175400,1297515515,3905,3905,3905,3905,0
20240429,175300,1297515515,3905,3905,3905,3905,0
20240429,175200,1297515515,3905,3905,3905,3905,0
20240429,175100,1297515515,3905,3905,3905,3905,0
20240429,175000,1297515515,3905,3905,3905,3905,0
20240429,174900,1297515515,3905,3905,3905,3905,0
20240429,174800,1297515515,3905,3905,3905,3905,0
20240429,174700,1297515515,3905,3905,3905,3905,0
20240429,174600,1297515515,3905,3905,3905,3905,0
20240429,174500,1297515515,3905,3905,3905,3905,0
20240429,174400,1297515515,3905,3905,3905,3905,0
20240429,174300,1297515515,3905,3905,3905,3905,0
20240429,174200,1297515515,3905,3905,3905,3905,0
20240429,174100,1297515515,3905,3905,3905,3905,0
20240429,174000,1297515515,3905,3905,3905,3905,0
20240429,173900,1297515515,3905,3905,3905,3905,0
20240429,173800,1297515515,3905,3905,3905,3905,0
20240429,173700,1297515515,3905,3905,3905,3905,0
20240429,173600,1297515515,3905,3905,3905,3905,0
20240429,173500,1297515515,3905,3905,3905,3905,0
20240429,173400,1297515515,3905,3905,3905,3905,0
20240429,173300,1297515515,3905,3905,3905,3905,0
20240429,173200,1297515515,3905,3905,3905,3905,0
20240429,173100,1297515515,3905,3905,3905,3905,0
20240429,173000,1297515515,3905,3905,3905,3905,0
20240429,172900,1297515515,3905,3905,3905,3905,4183
20240429,172800,1297515515,3905,3905,3905,3905,0
20240429,172700,1297515515,3905,3905,3905,3905,0
20240429,172600,1297515515,3905,3905,3905,3905,0
20240429,172500,1297515515,3905,3905,3905,3905,0
20240429,172400,1297515515,3905,3905,3905,3905,0
20240429,172300,1297515515,3905,3905,3905,3905,0
20240429,172200,1297515515,3905,3905,3905,3905,0
20240429,172100,1297515515,3905,3905,3905,3905,0
20240429,172000,1297515515,3905,3905,3905,3905,0
20240429,171900,1297515515,3905,3905,3905,3905,0
20240429,171800,1297515515,3905,3905,3905,3905,0
20240429,171700,1297515515,3905,3905,3905,3905,0
20240429,171600,1297515515,3905,3905,3905,3905,0
20240429,171500,1297515515,3905,3905,3905,3905,0
20240429,171400,1297515515,3905,3905,3905,3905,0
20240429,171300,1297515515,3905,3905,3905,3905,0
20240429,171200,1297515515,3905,3905,3905,3905,0
20240429,171100,1297515515,3905,3905,3905,3905,0
20240429,171000,1297515515,3905,3905,3905,3905,0
20240429,170900,1297515515,3905,3905,3905,3905,0
20240429,170800,1297515515,3905,3905,3905,3905,0
20240429,170700,1297515515,3905,3905,3905,3905,0
20240429,170600,1297515515,3905,3905,3905,3905,0
20240429,170500,1297515515,3905,3905,3905,3905,0
20240429,170400,1297515515,3905,3905,3905,3905,0
20240429,170300,1297515515,3905,3905,3905,3905,0
20240429,170200,1297515515,3905,3905,3905,3905,0
20240429,170100,1297515515,3905,3905,3905,3905,0
20240429,170000,1297515515,3905,3905,3905,3905,0
20240429,165900,1297515515,3905,3905,3905,3905,4183
20240429,165800,1297515515,3905,3905,3905,3905,0
20240429,165700,1297515515,3905,3905,3905,3905,0
20240429,165600,1297515515,3905,3905,3905,3905,0
20240429,165500,1297515515,3905,3905,3905,3905,0
20240429,165400,1297515515,3905,3905,3905,3905,0
20240429,165300,1297515515,3905,3905,3905,3905,0
20240429,165200,1297515515,3905,3905,3905,3905,0
20240429,165100,1297515515,3905,3905,3905,3905,0
20240429,165000,1297515515,3905,3905,3905,3905,0
20240429,164900,1297515515,3905,3905,3905,3905,0
20240429,164800,1297515515,3905,3905,3905,3905,0
20240429,164700,1297515515,3905,3905,3905,3905,0
20240429,164600,1297515515,3905,3905,3905,3905,0
20240429,164500,1297515515,3905,3905,3905,3905,0
20240429,164400,1297515515,3905,3905,3905,3905,0
20240429,164300,1297515515,3905,3905,3905,3905,0
20240429,164200,1297515515,3905,3905,3905,3905,0
20240429,164100,1297515515,3905,3905,3905,3905,0
20240429,164000,1297515515,3905,3905,3905,3905,0
20240429,163900,1297515515,3905,3905,3905,3905,0
20240429,163800,1297515515,3905,3905,3905,3905,0
20240429,163700,1297515515,3905,3905,3905,3905,0
20240429,163600,1297515515,3905,3905,3905,3905,0
20240429,163500,1297515515,3905,3905,3905,3905,0
20240429,163400,1297515515,3905,3905,3905,3905,0
20240429,163300,1297515515,3905,3905,3905,3905,0
20240429,163200,1297515515,3905,3905,3905,3905,0
20240429,163100,1297515515,3905,3905,3905,3905,0
20240429,163000,1297515515,3905,3905,3905,3905,0
20240429,162900,1297515515,3905,3905,3905,3905,4183
20240429,162800,1297515515,3905,3905,3905,3905,0
20240429,162700,1297515515,3905,3905,3905,3905,0
20240429,162600,1297515515,3905,3905,3905,3905,0
20240429,162500,1297515515,3905,3905,3905,3905,0
20240429,162400,1297515515,3905,3905,3905,3905,0
20240429,162300,1297515515,3905,3905,3905,3905,0
20240429,162200,1297515515,3905,3905,3905,3905,0
20240429,162100,1297515515,3905,3905,3905,3905,0
20240429,162000,1297515515,3905,3905,3905,3905,0
20240429,161900,1297515515,3905,3905,3905,3905,0
20240429,161800,1297515515,3905,3905,3905,3905,0
20240429,161700,1297515515,3905,3905,3905,3905,0
20240429,161600,1297515515,3905,3905,3905,3905,0
20240429,161500,1297515515,3905,3905,3905,3905,0
20240429,161400,1297515515,3905,3905,3905,3905,0
20240429,161300,1297515515,3905,3905,3905,3905,0
20240429,161200,1297515515,3905,3905,3905,3905,0
20240429,161100,1297515515,3905,3905,3905,3905,0
20240429,161000,1297515515,3905,3905,3905,3905,0
20240429,160900,1297515515,3905,3905,3905,3905,0
20240429,160800,1297515515,3905,3905,3905,3905,0
20240429,160700,1297515515,3905,3905,3905,3905,0
20240429,160600,1297515515,3905,3905,3905,3905,0
20240429,160500,1297515515,3905,3905,3905,3905,0
20240429,160400,1297515515,3905,3905,3905,3905,0
20240429,160300,1297515515,3905,3905,3905,3905,0
20240429,160200,1297515515,3905,3905,3905,3905,0
20240429,160100,1297515515,3905,3905,3905,3905,0
20240429,160000,1297515515,3905,3905,3905,3905,0
20240429,155900,1297515515,3905,3905,3905,3905,4183
20240429,155800,1297515515,3905,3905,3905,3905,0
20240429,155700,1297515515,3905,3905,3905,3905,0
20240429,155600,1297515515,3905,3905,3905,3905,0
20240429,155500,1297515515,3905,3905,3905,3905,0
20240429,155400,1297515515,3905,3905,3905,3905,0
20240429,155300,1297515515,3905,3905,3905,3905,0
20240429,155200,1297515515,3905,3905,3905,3905,0
20240429,155100,1297515515,3905,3905,3905,3905,0
20240429,155000,1297515515,3905,3905,3905,3905,0
20240429,154900,1297515515,3905,3905,3905,3905,0
20240429,154800,1297515515,3905,3905,3905,3905,0
20240429,154700,1297515515,3905,3905,3905,3905,0
20240429,154600,1297515515,3905,3905,3905,3905,0
20240429,154500,1297515515,3905,3905,3905,3905,0
20240429,154400,1297515515,3905,3905,3905,3905,0
20240429,154300,1297515515,3905,3905,3905,3905,0
20240429,154200,1297515515,3905,3905,3905,3905,0
20240429,154100,1297515515,3905,3905,3905,3905,0
20240429,154000,1297515515,3905,3905,3905,3905,0
20240429,153900,1297515515,3905,3905,3905,3905,0
20240429,153800,1297515515,3905,3905,3905,3905,0
20240429,153700,1297515515,3905,3905,3905,3905,0
20240429,153600,1297515515,3905,3905,3905,3905,0
20240429,153500,1297515515,3905,3905,3905,3905,0
20240429,153400,1297515515,3905,3905,3905,3905,0
20240429,153300,1297515515,3905,3905,3905,3905,0
20240429,153200,1297515515,3905,3905,3905,3905,0
20240429,153100,1297515515,3905,3905,3905,3905,0
20240429,153000,1297515515,3905,3905,3905,3905,4183
20240429,152900,1281180900,3900,3900,3900,3900,0
20240429,152800,1281180900,3900,3900,3900,3900,0
20240429,152700,1281180900,3900,3900,3900,3900,0
20240429,152600,1281180900,3900,3900,3900,3900,0
20240429,152500,1281180900,3900,3900,3900,3900,0
20240429,152400,1281180900,3900,3900,3900,3900,0
20240429,152300,1281180900,3900,3900,3900,3900,0
20240429,152200,1281180900,3900,3900,3900,3900,0
20240429,152100,1281180900,3900,3900,3900,3900,0
20240429,152000,1281180900,3900,3900,3900,3900,0
20240429,151900,1281180900,3900,3900,3905,3900,3408
20240429,151800,1267883880,3905,3900,3905,3900,3000
20240429,151700,1256183650,3905,3900,3905,3900,220
20240429,151600,1255325640,3905,3900,3905,3900,2103
20240429,151500,1247123935,3900,3895,3900,3895,543
20240429,151400,1245006750,3900,3895,3900,3895,244
20240429,151300,1244055370,3900,3900,3900,3900,25
20240429,151200,1243957870,3900,3900,3900,3900,4
20240429,151100,1243942270,3900,3895,3900,3895,1329
20240429,151000,1238760505,3900,3895,3900,3895,275
20240429,150900,1237688620,3900,3900,3900,3895,130
20240429,150800,1237181880,3900,3895,3900,3895,39
20240429,150700,1237029970,3900,3900,3900,3900,1043
20240429,150600,1232962270,3900,3900,3900,3900,12
20240429,150500,1232915470,3900,3900,3900,3900,22
20240429,150400,1232829670,3900,3900,3900,3895,705
20240429,150300,1230083670,3900,3900,3900,3900,300
20240429,150200,1228913670,3900,3900,3900,3895,536
20240429,150100,1226823395,3900,3900,3900,3900,1000
20240429,150000,1222923395,3900,3900,3900,3900,6
20240429,145900,1222899995,3900,3900,3900,3900,0
20240429,145800,1222899995,3900,3895,3900,3895,251
20240429,145700,1221922095,3900,3895,3900,3895,379
20240429,145600,1220445885,3900,3900,3900,3900,0
20240429,145500,1220445885,3900,3900,3900,3900,138
20240429,145400,1219907685,3900,3895,3900,3895,304
20240429,145300,1218723600,3900,3900,3900,3900,260
20240429,145200,1217709600,3900,3900,3900,3900,0
20240429,145100,1217709600,3900,3900,3900,3900,103
20240429,145000,1217307900,3900,3900,3900,3900,300
20240429,144900,1216137900,3900,3895,3900,3895,28
20240429,144800,1216028835,3900,3895,3900,3895,570
20240429,144700,1213808680,3895,3895,3895,3890,721
20240429,144600,1211000435,3895,3900,3900,3895,1230
20240429,144500,1206209570,3895,3895,3895,3895,1693
20240429,144400,1199615335,3895,3895,3895,3895,1000
20240429,144300,1195720335,3895,3895,3895,3895,0
20240429,144200,1195720335,3895,3895,3895,3895,90
20240429,144100,1195369785,3895,3895,3895,3895,1173
20240429,144000,1190800950,3890,3890,3890,3890,150
20240429,143900,1190217450,3895,3895,3895,3895,1
20240429,143800,1190213555,3890,3895,3895,3890,514
20240429,143700,1188214045,3895,3895,3895,3895,0
20240429,143600,1188214045,3895,3895,3895,3895,1
20240429,143500,1188210150,3895,3895,3895,3895,133
20240429,143400,1187692115,3895,3895,3895,3895,0
20240429,143300,1187692115,3895,3895,3895,3895,0
20240429,143200,1187692115,3895,3895,3895,3895,0
20240429,143100,1187692115,3895,3895,3895,3895,0
20240429,143000,1187692115,3895,3895,3895,3895,30
20240429,142900,1187575265,3900,3900,3900,3900,0
20240429,142800,1187575265,3900,3900,3900,3900,0
20240429,142700,1187575265,3900,3900,3900,3900,0
20240429,142600,1187575265,3900,3900,3900,3900,0
20240429,142500,1187575265,3900,3890,3900,3890,45
20240429,142400,1187400205,3900,3900,3900,3890,4352
20240429,142300,1170470905,3890,3900,3900,3890,5
20240429,142200,1170451415,3900,3900,3900,3890,303
20240429,142100,1169272575,3900,3900,3900,3900,0
20240429,142000,1169272575,3900,3900,3900,3900,0
20240429,141900,1169272575,3900,3900,3900,3900,0
20240429,141800,1169272575,3900,3895,3900,3890,319
20240429,141700,1168031640,3900,3900,3900,3900,0
20240429,141600,1168031640,3900,3900,3900,3900,0
20240429,141500,1168031640,3900,3900,3900,3900,0
20240429,141400,1168031640,3900,3900,3900,3900,0
20240429,141300,1168031640,3900,3900,3900,3900,1
20240429,141200,1168027740,3890,3890,3890,3890,340
20240429,141100,1166705140,3900,3895,3900,3895,1269
20240429,141000,1161760525,3895,3895,3895,3885,3
20240429,140900,1161748850,3895,3890,3895,3890,771
20240429,140800,1158749655,3885,3885,3885,3885,0
20240429,140700,1158749655,3885,3900,3900,3885,21
20240429,140600,1158667770,3900,3890,3900,3890,680
20240429,140500,1156022560,3890,3890,3890,3890,47
20240429,140400,1155839730,3890,3890,3890,3890,328
20240429,140300,1154563810,3900,3890,3900,3890,71
20240429,140200,1154287410,3900,3900,3900,3900,42
20240429,140100,1154123610,3900,3900,3900,3900,1
20240429,140000,1154119710,3890,3890,3890,3890,500
20240429,135900,1152174710,3900,3890,3900,3890,23
20240429,135800,1152085230,3900,3900,3900,3900,6
20240429,135700,1152061830,3900,3900,3900,3900,1000
20240429,135600,1148161830,3900,3900,3900,3900,31
20240429,135500,1148040930,3900,3900,3900,3900,289
20240429,135400,1146913830,3900,3890,3900,3885,1450
20240429,135300,1141272075,3900,3900,3900,3900,10
20240429,135200,1141233075,3900,3900,3900,3900,0
20240429,135100,1141233075,3900,3900,3900,3900,0
20240429,135000,1141233075,3900,3900,3900,3900,0
20240429,134900,1141233075,3900,3900,3900,3900,221
20240429,134800,1140371175,3890,3895,3900,3890,1282
20240429,134700,1135376705,3895,3895,3895,3895,10
20240429,134600,1135337755,3895,3895,3895,3895,1
20240429,134500,1135333860,3890,3890,3890,3890,0
20240429,134400,1135333860,3890,3890,3890,3890,130
20240429,134300,1134828160,3895,3895,3895,3895,256
20240429,134200,1133831040,3895,3890,3895,3890,26
20240429,134100,1133729895,3895,3890,3895,3890,985
20240429,134000,1129898190,3890,3890,3890,3890,30
20240429,133900,1129781490,3890,3890,3890,3890,2
20240429,133800,1129773710,3890,3890,3890,3890,0
20240429,133700,1129773710,3890,3890,3890,3885,1107
20240429,133600,1125467500,3890,3890,3890,3890,530
20240429,133500,1123405800,3890,3890,3890,3890,10
20240429,133400,1123366900,3890,3890,3890,3890,439
20240429,133300,1121659190,3890,3890,3890,3890,27
20240429,133200,1121554160,3890,3890,3890,3890,395
20240429,133100,1120017610,3895,3895,3895,3895,0
20240429,133000,1120017610,3895,3895,3895,3895,30
20240429,132900,1119900760,3895,3890,3895,3890,500
20240429,132800,1117953450,3890,3890,3890,3890,1
20240429,132700,1117949560,3890,3890,3890,3890,26
20240429,132600,1117848420,3890,3890,3890,3890,1000
20240429,132500,1113958420,3895,3895,3895,3895,30
20240429,132400,1113841570,3895,3895,3895,3895,25
20240429,132300,1113744195,3895,3895,3895,3895,5
20240429,132200,1113724720,3895,3895,3895,3895,1
20240429,132100,1113720825,3890,3890,3890,3890,0
20240429,132000,1113720825,3890,3885,3890,3885,3905
20240429,131900,1098530385,3885,3885,3885,3885,6
20240429,131800,1098507075,3890,3890,3890,3890,0
20240429,131700,1098507075,3890,3890,3890,3890,0
20240429,131600,1098507075,3890,3885,3890,3885,265
20240429,131500,1097477480,3885,3885,3885,3885,0
20240429,131400,1097477480,3885,3885,3885,3885,0
20240429,131300,1097477480,3885,3885,3885,3885,120
20240429,131200,1097011280,3885,3885,3885,3885,0
20240429,131100,1097011280,3885,3885,3885,3885,2268
20240429,131000,1088200100,3885,3885,3885,3885,235
20240429,130900,1087287125,3885,3885,3885,3885,0
20240429,130800,1087287125,3885,3885,3885,3885,0
20240429,130700,1087287125,3885,3885,3885,3885,0
20240429,130600,1087287125,3885,3885,3885,3885,0
20240429,130500,1087287125,3885,3885,3885,3885,0
20240429,130400,1087287125,3885,3885,3885,3885,1400
20240429,130300,1081848125,3890,3890,3890,3890,5
20240429,130200,1081828675,3890,3890,3890,3890,1
20240429,130100,1081824785,3890,3890,3890,3890,1
20240429,130000,1081820895,3890,3890,3890,3890,3
20240429,125900,1081809225,3890,3890,3890,3890,18
20240429,125800,1081739205,3885,3885,3885,3885,50
20240429,125700,1081544955,3890,3890,3890,3890,3
20240429,125600,1081533285,3885,3890,3890,3885,89
20240429,125500,1081187470,3885,3885,3885,3885,0
20240429,125400,1081187470,3885,3885,3885,3885,2150
20240429,125300,1072834720,3885,3885,3885,3885,0
20240429,125200,1072834720,3885,3885,3885,3885,620
20240429,125100,1070426020,3885,3885,3885,3885,7
20240429,125000,1070398825,3885,3885,3885,3885,1271
20240429,124900,1065460990,3895,3885,3895,3885,6
20240429,124800,1065437650,3890,3890,3890,3890,1119
20240429,124700,1061084740,3890,3890,3890,3890,3000
20240429,124600,1049414740,3890,3890,3890,3890,40
20240429,124500,1049259140,3895,3895,3895,3895,0
20240429,124400,1049259140,3895,3895,3895,3895,3
20240429,124300,1049247455,3895,3895,3895,3895,0
20240429,124200,1049247455,3895,3895,3895,3895,0
20240429,124100,1049247455,3895,3890,3895,3890,455
20240429,124000,1047477500,3895,3890,3895,3890,68
20240429,123900,1047212855,3890,3890,3890,3890,0
20240429,123800,1047212855,3890,3895,3895,3890,1001
20240429,123700,1043318960,3890,3890,3890,3890,100
20240429,123600,1042929960,3890,3890,3890,3890,0
20240429,123500,1042929960,3890,3890,3890,3890,200
20240429,123400,1042151960,3890,3890,3890,3890,3
20240429,123300,1042140290,3890,3890,3890,3890,0
20240429,123200,1042140290,3890,3890,3890,3890,311
20240429,123100,1040930500,3890,3890,3890,3890,200
20240429,123000,1040152500,3895,3895,3895,3895,0
20240429,122900,1040152500,3895,3895,3895,3895,5
20240429,122800,1040133025,3895,3895,3895,3895,0
20240429,122700,1040133025,3895,3895,3895,3895,0
20240429,122600,1040133025,3895,3895,3895,3895,0
20240429,122500,1040133025,3895,3895,3895,3895,5
20240429,122400,1040113550,3890,3890,3890,3890,1162
20240429,122300,1035593370,3895,3895,3895,3895,20
20240429,122200,1035515470,3895,3895,3895,3895,0
20240429,122100,1035515470,3895,3895,3895,3895,0
20240429,122000,1035515470,3895,3895,3895,3895,0
20240429,121900,1035515470,3895,3895,3895,3895,1
20240429,121800,1035511575,3890,3890,3890,3890,1000
20240429,121700,1031621575,3895,3895,3895,3890,1020
20240429,121600,1027653675,3885,3890,3890,3885,425
20240429,121500,1026000625,3890,3890,3890,3890,0
20240429,121400,1026000625,3890,3890,3890,3890,694
20240429,121300,1023300965,3890,3890,3890,3890,0
20240429,121200,1023300965,3890,3890,3890,3890,0
20240429,121100,1023300965,3890,3890,3890,3890,300
20240429,121000,1022133965,3885,3885,3885,3885,0
20240429,120900,1022133965,3885,3885,3885,3885,0
20240429,120800,1022133965,3885,3885,3885,3885,0
20240429,120700,1022133965,3885,3885,3885,3885,101
20240429,120600,1021741580,3885,3890,3890,3885,273
20240429,120500,1020680970,3895,3890,3895,3890,1251
20240429,120400,1015814575,3890,3890,3890,3890,0
20240429,120300,1015814575,3890,3890,3890,3890,10
20240429,120200,1015775675,3890,3890,3890,3890,0
20240429,120100,1015775675,3890,3890,3890,3890,101
20240429,120000,1015382785,3895,3895,3895,3895,1
20240429,115900,1015378890,3895,3895,3895,3895,12
20240429,115800,1015332150,3890,3890,3890,3890,0
20240429,115700,1015332150,3890,3890,3890,3890,20
20240429,115600,1015254350,3900,3895,3900,3890,15
20240429,115500,1015195895,3890,3890,3890,3890,1542
20240429,115400,1009197515,3895,3895,3895,3895,10
20240429,115300,1009158565,3895,3895,3895,3895,473
20240429,115200,1007316230,3895,3895,3895,3895,1
20240429,115100,1007312335,3900,3900,3900,3900,296
20240429,115000,1006157935,3895,3895,3895,3895,0
20240429,114900,1006157935,3895,3895,3895,3895,501
20240429,114800,1004206540,3895,3895,3895,3895,100
20240429,114700,1003817040,3900,3900,3900,3900,4
20240429,114600,1003801440,3895,3895,3895,3895,0
20240429,114500,1003801440,3895,3895,3895,3895,0
20240429,114400,1003801440,3895,3900,3900,3895,14
20240429,114300,1003746905,3895,3900,3900,3895,5
20240429,114200,1003727425,3900,3895,3900,3895,37
20240429,114100,1003583275,3895,3895,3895,3895,0
20240429,114000,1003583275,3895,3895,3895,3895,0
20240429,113900,1003583275,3895,3895,3895,3895,1122
20240429,113800,999213085,3895,3895,3895,3895,358
20240429,113700,997818675,3895,3890,3895,3890,189
20240429,113600,997082530,3890,3890,3890,3890,0
20240429,113500,997082530,3890,3890,3890,3890,119
20240429,113400,996619620,3895,3895,3895,3895,0
20240429,113300,996619620,3895,3895,3895,3895,100
20240429,113200,996230120,3895,3895,3895,3895,10
20240429,113100,996191170,3895,3895,3895,3895,29
20240429,113000,996078215,3890,3890,3890,3890,0
20240429,112900,996078215,3890,3890,3890,3890,0
20240429,112800,996078215,3890,3890,3890,3890,0
20240429,112700,996078215,3890,3890,3890,3890,2862
20240429,112600,984945035,3885,3885,3885,3885,701
20240429,112500,982221650,3885,3885,3885,3885,633
20240429,112400,979762445,3890,3890,3890,3890,0
20240429,112300,979762445,3890,3885,3890,3880,59
20240429,112200,979533415,3885,3890,3890,3885,255
20240429,112100,978542690,3890,3890,3890,3890,62
20240429,112000,978301510,3890,3890,3890,3880,521
20240429,111900,976279260,3890,3880,3890,3880,300
20240429,111800,975113260,3880,3880,3880,3880,2091
20240429,111700,967000180,3880,3890,3890,3880,4012
20240429,111600,951433500,3880,3885,3885,3880,1035
20240429,111500,947417525,3880,3885,3885,3880,595
20240429,111400,945106750,3885,3885,3885,3885,2344
20240429,111300,936000310,3885,3885,3885,3885,0
20240429,111200,936000310,3885,3885,3885,3885,210
20240429,111100,935184460,3885,3885,3885,3885,300
20240429,111000,934018960,3885,3885,3885,3885,300
20240429,110900,932853460,3890,3890,3890,3885,113
20240429,110800,932414395,3885,3890,3890,3885,1009
20240429,110700,928494425,3885,3885,3885,3885,426
20240429,110600,926839415,3885,3885,3885,3885,0
20240429,110500,926839415,3885,3885,3885,3880,566
20240429,110400,924642815,3880,3885,3885,3880,281
20240429,110300,923552400,3885,3885,3885,3885,138
20240429,110200,923016270,3885,3885,3885,3885,0
20240429,110100,923016270,3885,3885,3885,3885,607
20240429,110000,920658075,3885,3885,3885,3885,35
20240429,105900,920522100,3885,3885,3885,3885,238
20240429,105800,919597470,3890,3885,3890,3885,114
20240429,105700,919154430,3885,3885,3885,3885,268
20240429,105600,918113250,3890,3880,3890,3880,24
20240429,105500,918020120,3885,3885,3885,3885,1609
20240429,105400,911769155,3890,3890,3890,3890,0
20240429,105300,911769155,3890,3890,3890,3890,0
20240429,105200,911769155,3890,3890,3890,3890,0
20240429,105100,911769155,3890,3890,3890,3890,0
20240429,105000,911769155,3890,3880,3890,3880,1452
20240429,104900,906133775,3890,3890,3890,3890,102
20240429,104800,905736995,3880,3885,3890,3880,3078
20240429,104700,893774330,3880,3880,3880,3880,0
20240429,104600,893774330,3880,3880,3880,3880,0
20240429,104500,893774330,3880,3880,3880,3880,930
20240429,104400,890165930,3880,3880,3880,3880,3603
20240429,104300,876186290,3880,3885,3885,3880,1782
20240429,104200,869270245,3880,3885,3885,3880,3010
20240429,104100,857590645,3885,3885,3885,3885,0
20240429,104000,857590645,3885,3885,3885,3885,765
20240429,103900,854618620,3885,3885,3885,3885,0
20240429,103800,854618620,3885,3885,3885,3885,191
20240429,103700,853876585,3885,3885,3885,3885,202
20240429,103600,853091815,3885,3890,3890,3885,201
20240429,103500,852310925,3890,3890,3890,3890,6
20240429,103400,852287585,3885,3885,3890,3885,152
20240429,103300,851697060,3885,3885,3885,3885,20
20240429,103200,851619360,3885,3885,3885,3885,5
20240429,103100,851599935,3885,3885,3885,3885,833
20240429,103000,848363730,3880,3880,3885,3880,576
20240429,102900,846126335,3880,3885,3885,3880,2331
20240429,102800,837081900,3885,3880,3885,3880,540
20240429,102700,834986695,3880,3880,3880,3880,4784
20240429,102600,816424775,3880,3880,3885,3880,2730
20240429,102500,805832325,3885,3890,3890,3885,1731
20240429,102400,799107370,3885,3890,3890,3885,393
20240429,102300,797580535,3890,3890,3890,3890,10
20240429,102200,797541635,3895,3895,3895,3895,0
20240429,102100,797541635,3895,3895,3895,3895,11
20240429,102000,797498790,3895,3895,3895,3895,140
20240429,101900,796953490,3895,3890,3895,3890,1325
20240429,101800,791799235,3890,3895,3895,3890,262
20240429,101700,790780005,3890,3895,3895,3890,438
20240429,101600,789075565,3895,3895,3895,3895,185
20240429,101500,788354990,3895,3895,3895,3895,18
20240429,101400,788284880,3895,3890,3895,3890,8
20240429,101300,788253745,3895,3890,3895,3890,2
20240429,101200,788245960,3895,3895,3895,3890,1110
20240429,101100,783928045,3890,3890,3890,3890,425
20240429,101000,782274795,3895,3890,3895,3890,1083
20240429,100900,778061910,3890,3890,3890,3890,20
20240429,100800,777984110,3890,3885,3890,3885,2451
20240429,100700,768456470,3890,3890,3890,3890,0
20240429,100600,768456470,3890,3890,3890,3890,8
20240429,100500,768425350,3885,3890,3890,3885,859
20240429,100400,765088090,3890,3890,3890,3890,168
20240429,100300,764434570,3890,3890,3890,3890,11
20240429,100200,764391780,3890,3890,3890,3890,1
20240429,100100,764387890,3880,3880,3880,3880,0
20240429,100000,764387890,3880,3880,3880,3880,450
20240429,095900,762641890,3885,3885,3885,3885,51
20240429,095800,762443755,3885,3885,3885,3885,51
20240429,095700,762245620,3880,3880,3880,3880,0
20240429,095600,762245620,3880,3880,3880,3875,328
20240429,095500,760973705,3880,3880,3880,3880,2350
20240429,095400,751855705,3880,3885,3885,3880,501
20240429,095300,749911130,3890,3890,3890,3890,200
20240429,095200,749133130,3890,3885,3890,3885,1483
20240429,095100,743369260,3880,3880,3890,3880,2734
20240429,095000,732755800,3885,3885,3885,3880,2011
20240429,094900,724951875,3885,3885,3885,3885,125
20240429,094800,724466250,3885,3890,3890,3885,1412
20240429,094700,718980460,3890,3890,3890,3890,53
20240429,094600,718774290,3890,3890,3890,3890,145
20240429,094500,718210240,3890,3890,3890,3890,112
20240429,094400,717774560,3885,3890,3890,3885,23
20240429,094300,717685140,3895,3890,3895,3890,193
20240429,094200,716934360,3890,3890,3890,3885,111
20240429,094100,716503070,3890,3880,3890,3880,9063
20240429,094000,681298335,3885,3885,3885,3885,4999
20240429,093900,661877220,3885,3885,3885,3885,38
20240429,093800,661729590,3885,3880,3885,3875,204
20240429,093700,660938990,3885,3885,3885,3880,204
20240429,093600,660147455,3885,3880,3885,3880,6124
20240429,093500,636386330,3880,3880,3880,3880,10
20240429,093400,636347530,3880,3880,3880,3875,1173
20240429,093300,631796295,3880,3875,3885,3875,7065
20240429,093200,604418795,3875,3885,3885,3875,3024
20240429,093100,592700785,3875,3880,3885,3875,510
20240429,093000,590723465,3880,3880,3880,3880,1367
20240429,092900,585419505,3885,3885,3885,3885,12
20240429,092800,585372885,3885,3885,3885,3885,80
20240429,092700,585062085,3885,3885,3885,3885,0
20240429,092600,585062085,3885,3880,3885,3875,6246
20240429,092500,560814030,3880,3880,3880,3880,44
20240429,092400,560643310,3875,3880,3880,3875,403
20240429,092300,559079675,3875,3880,3880,3875,3528
20240429,092200,545401160,3880,3885,3885,3880,118
20240429,092100,544943315,3880,3880,3880,3880,1757
20240429,092000,538126155,3880,3875,3880,3870,586
20240429,091900,535855540,3875,3870,3885,3870,747
20240429,091800,532964240,3870,3885,3885,3870,17932
20240429,091700,463491065,3885,3885,3885,3885,982
20240429,091600,459675995,3885,3885,3890,3885,434
20240429,091500,457988305,3885,3880,3885,3880,1320
20240429,091400,452864335,3875,3890,3895,3875,570
20240429,091300,450649835,3890,3890,3895,3890,1720
20240429,091200,443953805,3890,3890,3890,3890,416
20240429,091100,442335565,3890,3875,3890,3870,2484
20240429,091000,432698965,3870,3870,3880,3870,1446
20240429,090900,427098635,3870,3870,3880,3870,1920
20240429,090800,419666650,3870,3870,3880,3870,1149
20240429,090700,415218420,3885,3880,3885,3870,8647
20240429,090600,381702155,3880,3875,3880,3875,4821
20240429,090500,363020310,3870,3870,3875,3870,5364
20240429,090400,342261040,3870,3875,3875,3870,3716
20240429,090300,327877505,3870,3880,3880,3865,10143
20240429,090200,288621045,3880,3870,3880,3870,4296
20240429,090100,271987305,3885,3880,3885,3870,20242
20240429,090000,193614705,3880,3910,3910,3880,49333