KissMeData/080470/min/candle-20240429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,195400,64297630,4465,4465,4465,4465,1283
20240429,195300,64297630,4465,4465,4465,4465,0
20240429,195200,64297630,4465,4465,4465,4465,0
20240429,195100,64297630,4465,4465,4465,4465,0
20240429,195000,64297630,4465,4465,4465,4465,0
20240429,194900,64297630,4465,4465,4465,4465,0
20240429,194800,64297630,4465,4465,4465,4465,0
20240429,194700,64297630,4465,4465,4465,4465,0
20240429,194600,64297630,4465,4465,4465,4465,0
20240429,194500,64297630,4465,4465,4465,4465,0
20240429,194400,64297630,4465,4465,4465,4465,0
20240429,194300,64297630,4465,4465,4465,4465,0
20240429,194200,64297630,4465,4465,4465,4465,0
20240429,194100,64297630,4465,4465,4465,4465,0
20240429,194000,64297630,4465,4465,4465,4465,0
20240429,193900,64297630,4465,4465,4465,4465,0
20240429,193800,64297630,4465,4465,4465,4465,0
20240429,193700,64297630,4465,4465,4465,4465,0
20240429,193600,64297630,4465,4465,4465,4465,0
20240429,193500,64297630,4465,4465,4465,4465,0
20240429,193400,64297630,4465,4465,4465,4465,0
20240429,193300,64297630,4465,4465,4465,4465,0
20240429,193200,64297630,4465,4465,4465,4465,0
20240429,193100,64297630,4465,4465,4465,4465,0
20240429,193000,64297630,4465,4465,4465,4465,0
20240429,192900,64297630,4465,4465,4465,4465,0
20240429,192800,64297630,4465,4465,4465,4465,0
20240429,192700,64297630,4465,4465,4465,4465,0
20240429,192600,64297630,4465,4465,4465,4465,0
20240429,192500,64297630,4465,4465,4465,4465,0
20240429,192400,64297630,4465,4465,4465,4465,1283
20240429,192300,64297630,4465,4465,4465,4465,0
20240429,192200,64297630,4465,4465,4465,4465,0
20240429,192100,64297630,4465,4465,4465,4465,0
20240429,192000,64297630,4465,4465,4465,4465,0
20240429,191900,64297630,4465,4465,4465,4465,0
20240429,191800,64297630,4465,4465,4465,4465,0
20240429,191700,64297630,4465,4465,4465,4465,0
20240429,191600,64297630,4465,4465,4465,4465,0
20240429,191500,64297630,4465,4465,4465,4465,0
20240429,191400,64297630,4465,4465,4465,4465,0
20240429,191300,64297630,4465,4465,4465,4465,0
20240429,191200,64297630,4465,4465,4465,4465,0
20240429,191100,64297630,4465,4465,4465,4465,0
20240429,191000,64297630,4465,4465,4465,4465,0
20240429,190900,64297630,4465,4465,4465,4465,0
20240429,190800,64297630,4465,4465,4465,4465,0
20240429,190700,64297630,4465,4465,4465,4465,0
20240429,190600,64297630,4465,4465,4465,4465,0
20240429,190500,64297630,4465,4465,4465,4465,0
20240429,190400,64297630,4465,4465,4465,4465,0
20240429,190300,64297630,4465,4465,4465,4465,0
20240429,190200,64297630,4465,4465,4465,4465,0
20240429,190100,64297630,4465,4465,4465,4465,0
20240429,190000,64297630,4465,4465,4465,4465,0
20240429,185900,64297630,4465,4465,4465,4465,0
20240429,185800,64297630,4465,4465,4465,4465,0
20240429,185700,64297630,4465,4465,4465,4465,0
20240429,185600,64297630,4465,4465,4465,4465,0
20240429,185500,64297630,4465,4465,4465,4465,0
20240429,185400,64297630,4465,4465,4465,4465,1283
20240429,185300,64297630,4465,4465,4465,4465,0
20240429,185200,64297630,4465,4465,4465,4465,0
20240429,185100,64297630,4465,4465,4465,4465,0
20240429,185000,64297630,4465,4465,4465,4465,0
20240429,184900,64297630,4465,4465,4465,4465,0
20240429,184800,64297630,4465,4465,4465,4465,0
20240429,184700,64297630,4465,4465,4465,4465,0
20240429,184600,64297630,4465,4465,4465,4465,0
20240429,184500,64297630,4465,4465,4465,4465,0
20240429,184400,64297630,4465,4465,4465,4465,0
20240429,184300,64297630,4465,4465,4465,4465,0
20240429,184200,64297630,4465,4465,4465,4465,0
20240429,184100,64297630,4465,4465,4465,4465,0
20240429,184000,64297630,4465,4465,4465,4465,0
20240429,183900,64297630,4465,4465,4465,4465,0
20240429,183800,64297630,4465,4465,4465,4465,0
20240429,183700,64297630,4465,4465,4465,4465,0
20240429,183600,64297630,4465,4465,4465,4465,0
20240429,183500,64297630,4465,4465,4465,4465,0
20240429,183400,64297630,4465,4465,4465,4465,0
20240429,183300,64297630,4465,4465,4465,4465,0
20240429,183200,64297630,4465,4465,4465,4465,0
20240429,183100,64297630,4465,4465,4465,4465,0
20240429,183000,64297630,4465,4465,4465,4465,0
20240429,182900,64297630,4465,4465,4465,4465,0
20240429,182800,64297630,4465,4465,4465,4465,0
20240429,182700,64297630,4465,4465,4465,4465,0
20240429,182600,64297630,4465,4465,4465,4465,0
20240429,182500,64297630,4465,4465,4465,4465,0
20240429,182400,64297630,4465,4465,4465,4465,1283
20240429,182300,64297630,4465,4465,4465,4465,0
20240429,182200,64297630,4465,4465,4465,4465,0
20240429,182100,64297630,4465,4465,4465,4465,0
20240429,182000,64297630,4465,4465,4465,4465,0
20240429,181900,64297630,4465,4465,4465,4465,0
20240429,181800,64297630,4465,4465,4465,4465,0
20240429,181700,64297630,4465,4465,4465,4465,0
20240429,181600,64297630,4465,4465,4465,4465,0
20240429,181500,64297630,4465,4465,4465,4465,0
20240429,181400,64297630,4465,4465,4465,4465,0
20240429,181300,64297630,4465,4465,4465,4465,0
20240429,181200,64297630,4465,4465,4465,4465,0
20240429,181100,64297630,4465,4465,4465,4465,0
20240429,181000,64297630,4465,4465,4465,4465,0
20240429,180900,64297630,4465,4465,4465,4465,0
20240429,180800,64297630,4465,4465,4465,4465,0
20240429,180700,64297630,4465,4465,4465,4465,0
20240429,180600,64297630,4465,4465,4465,4465,0
20240429,180500,64297630,4465,4465,4465,4465,0
20240429,180400,64297630,4465,4465,4465,4465,0
20240429,180300,64297630,4465,4465,4465,4465,0
20240429,180200,64297630,4465,4465,4465,4465,0
20240429,180100,64297630,4465,4465,4465,4465,0
20240429,180000,64297630,4465,4465,4465,4465,0
20240429,175900,64297630,4465,4465,4465,4465,0
20240429,175800,64297630,4465,4465,4465,4465,0
20240429,175700,64297630,4465,4465,4465,4465,0
20240429,175600,64297630,4465,4465,4465,4465,0
20240429,175500,64297630,4465,4465,4465,4465,0
20240429,175400,64297630,4465,4465,4465,4465,1283
20240429,175300,64297630,4465,4465,4465,4465,0
20240429,175200,64297630,4465,4465,4465,4465,0
20240429,175100,64297630,4465,4465,4465,4465,0
20240429,175000,64297630,4465,4465,4465,4465,0
20240429,174900,64297630,4465,4465,4465,4465,0
20240429,174800,64297630,4465,4465,4465,4465,0
20240429,174700,64297630,4465,4465,4465,4465,0
20240429,174600,64297630,4465,4465,4465,4465,0
20240429,174500,64297630,4465,4465,4465,4465,0
20240429,174400,64297630,4465,4465,4465,4465,0
20240429,174300,64297630,4465,4465,4465,4465,0
20240429,174200,64297630,4465,4465,4465,4465,0
20240429,174100,64297630,4465,4465,4465,4465,0
20240429,174000,64297630,4465,4465,4465,4465,0
20240429,173900,64297630,4465,4465,4465,4465,0
20240429,173800,64297630,4465,4465,4465,4465,0
20240429,173700,64297630,4465,4465,4465,4465,0
20240429,173600,64297630,4465,4465,4465,4465,0
20240429,173500,64297630,4465,4465,4465,4465,0
20240429,173400,64297630,4465,4465,4465,4465,0
20240429,173300,64297630,4465,4465,4465,4465,0
20240429,173200,64297630,4465,4465,4465,4465,0
20240429,173100,64297630,4465,4465,4465,4465,0
20240429,173000,64297630,4465,4465,4465,4465,0
20240429,172900,64297630,4465,4465,4465,4465,0
20240429,172800,64297630,4465,4465,4465,4465,0
20240429,172700,64297630,4465,4465,4465,4465,0
20240429,172600,64297630,4465,4465,4465,4465,0
20240429,172500,64297630,4465,4465,4465,4465,0
20240429,172400,64297630,4465,4465,4465,4465,1283
20240429,172300,64297630,4465,4465,4465,4465,0
20240429,172200,64297630,4465,4465,4465,4465,0
20240429,172100,64297630,4465,4465,4465,4465,0
20240429,172000,64297630,4465,4465,4465,4465,0
20240429,171900,64297630,4465,4465,4465,4465,0
20240429,171800,64297630,4465,4465,4465,4465,0
20240429,171700,64297630,4465,4465,4465,4465,0
20240429,171600,64297630,4465,4465,4465,4465,0
20240429,171500,64297630,4465,4465,4465,4465,0
20240429,171400,64297630,4465,4465,4465,4465,0
20240429,171300,64297630,4465,4465,4465,4465,0
20240429,171200,64297630,4465,4465,4465,4465,0
20240429,171100,64297630,4465,4465,4465,4465,0
20240429,171000,64297630,4465,4465,4465,4465,0
20240429,170900,64297630,4465,4465,4465,4465,0
20240429,170800,64297630,4465,4465,4465,4465,0
20240429,170700,64297630,4465,4465,4465,4465,0
20240429,170600,64297630,4465,4465,4465,4465,0
20240429,170500,64297630,4465,4465,4465,4465,0
20240429,170400,64297630,4465,4465,4465,4465,0
20240429,170300,64297630,4465,4465,4465,4465,0
20240429,170200,64297630,4465,4465,4465,4465,0
20240429,170100,64297630,4465,4465,4465,4465,0
20240429,170000,64297630,4465,4465,4465,4465,0
20240429,165900,64297630,4465,4465,4465,4465,0
20240429,165800,64297630,4465,4465,4465,4465,0
20240429,165700,64297630,4465,4465,4465,4465,0
20240429,165600,64297630,4465,4465,4465,4465,0
20240429,165500,64297630,4465,4465,4465,4465,0
20240429,165400,64297630,4465,4465,4465,4465,1283
20240429,165300,64297630,4465,4465,4465,4465,0
20240429,165200,64297630,4465,4465,4465,4465,0
20240429,165100,64297630,4465,4465,4465,4465,0
20240429,165000,64297630,4465,4465,4465,4465,0
20240429,164900,64297630,4465,4465,4465,4465,0
20240429,164800,64297630,4465,4465,4465,4465,0
20240429,164700,64297630,4465,4465,4465,4465,0
20240429,164600,64297630,4465,4465,4465,4465,0
20240429,164500,64297630,4465,4465,4465,4465,0
20240429,164400,64297630,4465,4465,4465,4465,0
20240429,164300,64297630,4465,4465,4465,4465,0
20240429,164200,64297630,4465,4465,4465,4465,0
20240429,164100,64297630,4465,4465,4465,4465,0
20240429,164000,64297630,4465,4465,4465,4465,0
20240429,163900,64297630,4465,4465,4465,4465,0
20240429,163800,64297630,4465,4465,4465,4465,0
20240429,163700,64297630,4465,4465,4465,4465,0
20240429,163600,64297630,4465,4465,4465,4465,0
20240429,163500,64297630,4465,4465,4465,4465,0
20240429,163400,64297630,4465,4465,4465,4465,0
20240429,163300,64297630,4465,4465,4465,4465,0
20240429,163200,64297630,4465,4465,4465,4465,0
20240429,163100,64297630,4465,4465,4465,4465,0
20240429,163000,64297630,4465,4465,4465,4465,0
20240429,162900,64297630,4465,4465,4465,4465,0
20240429,162800,64297630,4465,4465,4465,4465,0
20240429,162700,64297630,4465,4465,4465,4465,0
20240429,162600,64297630,4465,4465,4465,4465,0
20240429,162500,64297630,4465,4465,4465,4465,0
20240429,162400,64297630,4465,4465,4465,4465,1283
20240429,162300,64297630,4465,4465,4465,4465,0
20240429,162200,64297630,4465,4465,4465,4465,0
20240429,162100,64297630,4465,4465,4465,4465,0
20240429,162000,64297630,4465,4465,4465,4465,0
20240429,161900,64297630,4465,4465,4465,4465,0
20240429,161800,64297630,4465,4465,4465,4465,0
20240429,161700,64297630,4465,4465,4465,4465,0
20240429,161600,64297630,4465,4465,4465,4465,0
20240429,161500,64297630,4465,4465,4465,4465,0
20240429,161400,64297630,4465,4465,4465,4465,0
20240429,161300,64297630,4465,4465,4465,4465,0
20240429,161200,64297630,4465,4465,4465,4465,0
20240429,161100,64297630,4465,4465,4465,4465,0
20240429,161000,64297630,4465,4465,4465,4465,0
20240429,160900,64297630,4465,4465,4465,4465,0
20240429,160800,64297630,4465,4465,4465,4465,0
20240429,160700,64297630,4465,4465,4465,4465,0
20240429,160600,64297630,4465,4465,4465,4465,0
20240429,160500,64297630,4465,4465,4465,4465,0
20240429,160400,64297630,4465,4465,4465,4465,0
20240429,160300,64297630,4465,4465,4465,4465,0
20240429,160200,64297630,4465,4465,4465,4465,0
20240429,160100,64297630,4465,4465,4465,4465,0
20240429,160000,64297630,4465,4465,4465,4465,0
20240429,155900,64297630,4465,4465,4465,4465,0
20240429,155800,64297630,4465,4465,4465,4465,0
20240429,155700,64297630,4465,4465,4465,4465,0
20240429,155600,64297630,4465,4465,4465,4465,0
20240429,155500,64297630,4465,4465,4465,4465,0
20240429,155400,64297630,4465,4465,4465,4465,1283
20240429,155300,64297630,4465,4465,4465,4465,0
20240429,155200,64297630,4465,4465,4465,4465,0
20240429,155100,64297630,4465,4465,4465,4465,0
20240429,155000,64297630,4465,4465,4465,4465,0
20240429,154900,64297630,4465,4465,4465,4465,0
20240429,154800,64297630,4465,4465,4465,4465,0
20240429,154700,64297630,4465,4465,4465,4465,0
20240429,154600,64297630,4465,4465,4465,4465,0
20240429,154500,64297630,4465,4465,4465,4465,0
20240429,154400,64297630,4465,4465,4465,4465,0
20240429,154300,64297630,4465,4465,4465,4465,0
20240429,154200,64297630,4465,4465,4465,4465,0
20240429,154100,64297630,4465,4465,4465,4465,0
20240429,154000,64297630,4465,4465,4465,4465,0
20240429,153900,64297630,4465,4465,4465,4465,0
20240429,153800,64297630,4465,4465,4465,4465,0
20240429,153700,64297630,4465,4465,4465,4465,0
20240429,153600,64297630,4465,4465,4465,4465,0
20240429,153500,64297630,4465,4465,4465,4465,0
20240429,153400,64297630,4465,4465,4465,4465,0
20240429,153300,64297630,4465,4465,4465,4465,0
20240429,153200,64297630,4465,4465,4465,4465,0
20240429,153100,64297630,4465,4465,4465,4465,0
20240429,153000,64297630,4465,4465,4465,4465,1283
20240429,152900,58569035,4460,4460,4460,4460,0
20240429,152800,58569035,4460,4460,4460,4460,0
20240429,152700,58569035,4460,4460,4460,4460,0
20240429,152600,58569035,4460,4460,4460,4460,0
20240429,152500,58569035,4460,4460,4460,4460,0
20240429,152400,58569035,4460,4460,4460,4460,0
20240429,152300,58569035,4460,4460,4460,4460,0
20240429,152200,58569035,4460,4460,4460,4460,0
20240429,152100,58569035,4460,4460,4460,4460,0
20240429,152000,58569035,4460,4460,4460,4460,0
20240429,151900,58569035,4460,4460,4460,4460,0
20240429,151800,58569035,4460,4460,4460,4460,0
20240429,151700,58569035,4460,4460,4460,4460,40
20240429,151600,58390635,4455,4450,4455,4450,104
20240429,151500,57927685,4450,4450,4450,4450,0
20240429,151400,57927685,4450,4450,4450,4450,3
20240429,151300,57914335,4450,4450,4450,4450,51
20240429,151200,57687385,4440,4440,4440,4440,204
20240429,151100,56781625,4440,4440,4440,4440,0
20240429,151000,56781625,4440,4440,4440,4440,0
20240429,150900,56781625,4440,4440,4440,4440,0
20240429,150800,56781625,4440,4440,4440,4440,0
20240429,150700,56781625,4440,4435,4440,4435,376
20240429,150600,55112585,4435,4435,4435,4435,30
20240429,150500,54979535,4435,4435,4435,4435,0
20240429,150400,54979535,4435,4435,4435,4435,0
20240429,150300,54979535,4435,4435,4435,4435,0
20240429,150200,54979535,4435,4435,4435,4435,0
20240429,150100,54979535,4435,4435,4435,4435,0
20240429,150000,54979535,4435,4435,4435,4435,0
20240429,145900,54979535,4435,4435,4435,4435,0
20240429,145800,54979535,4435,4435,4435,4435,0
20240429,145700,54979535,4435,4435,4435,4435,0
20240429,145600,54979535,4435,4435,4435,4435,0
20240429,145500,54979535,4435,4435,4435,4435,0
20240429,145400,54979535,4435,4435,4435,4435,0
20240429,145300,54979535,4435,4435,4435,4435,105
20240429,145200,54513860,4430,4430,4430,4430,10
20240429,145100,54469560,4435,4435,4435,4435,0
20240429,145000,54469560,4435,4435,4435,4435,0
20240429,144900,54469560,4435,4435,4435,4435,0
20240429,144800,54469560,4435,4435,4435,4435,11
20240429,144700,54420775,4420,4420,4420,4420,0
20240429,144600,54420775,4420,4430,4430,4420,600
20240429,144500,51765205,4430,4430,4430,4430,143
20240429,144400,51131715,4420,4420,4420,4420,0
20240429,144300,51131715,4420,4420,4420,4420,0
20240429,144200,51131715,4420,4420,4420,4420,0
20240429,144100,51131715,4420,4420,4420,4420,0
20240429,144000,51131715,4420,4420,4420,4420,0
20240429,143900,51131715,4420,4420,4420,4420,0
20240429,143800,51131715,4420,4420,4420,4420,0
20240429,143700,51131715,4420,4420,4420,4420,0
20240429,143600,51131715,4420,4420,4420,4420,0
20240429,143500,51131715,4420,4420,4420,4420,0
20240429,143400,51131715,4420,4420,4420,4420,0
20240429,143300,51131715,4420,4420,4420,4420,0
20240429,143200,51131715,4420,4420,4420,4420,0
20240429,143100,51131715,4420,4420,4420,4420,0
20240429,143000,51131715,4420,4420,4420,4420,0
20240429,142900,51131715,4420,4420,4420,4420,0
20240429,142800,51131715,4420,4420,4420,4420,0
20240429,142700,51131715,4420,4420,4420,4420,0
20240429,142600,51131715,4420,4425,4425,4420,65
20240429,142500,50844175,4435,4435,4435,4435,0
20240429,142400,50844175,4435,4435,4435,4435,0
20240429,142300,50844175,4435,4435,4435,4435,2
20240429,142200,50835305,4420,4420,4420,4420,0
20240429,142100,50835305,4420,4420,4420,4420,0
20240429,142000,50835305,4420,4420,4420,4420,0
20240429,141900,50835305,4420,4420,4420,4420,0
20240429,141800,50835305,4420,4420,4420,4420,0
20240429,141700,50835305,4420,4420,4420,4420,0
20240429,141600,50835305,4420,4420,4420,4420,0
20240429,141500,50835305,4420,4420,4420,4420,0
20240429,141400,50835305,4420,4420,4420,4420,0
20240429,141300,50835305,4420,4420,4420,4420,0
20240429,141200,50835305,4420,4420,4420,4420,0
20240429,141100,50835305,4420,4420,4420,4420,0
20240429,141000,50835305,4420,4420,4420,4420,0
20240429,140900,50835305,4420,4420,4420,4420,0
20240429,140800,50835305,4420,4420,4420,4420,0
20240429,140700,50835305,4420,4420,4420,4420,0
20240429,140600,50835305,4420,4420,4420,4420,0
20240429,140500,50835305,4420,4420,4420,4420,2
20240429,140400,50826465,4415,4415,4415,4415,0
20240429,140300,50826465,4415,4415,4415,4415,0
20240429,140200,50826465,4415,4415,4415,4415,0
20240429,140100,50826465,4415,4415,4415,4415,0
20240429,140000,50826465,4415,4415,4415,4415,0
20240429,135900,50826465,4415,4415,4415,4415,0
20240429,135800,50826465,4415,4415,4415,4415,0
20240429,135700,50826465,4415,4415,4415,4415,0
20240429,135600,50826465,4415,4415,4415,4415,0
20240429,135500,50826465,4415,4415,4415,4415,0
20240429,135400,50826465,4415,4415,4415,4415,0
20240429,135300,50826465,4415,4415,4415,4415,0
20240429,135200,50826465,4415,4415,4415,4415,0
20240429,135100,50826465,4415,4415,4415,4415,0
20240429,135000,50826465,4415,4415,4415,4415,0
20240429,134900,50826465,4415,4415,4415,4415,0
20240429,134800,50826465,4415,4415,4415,4415,0
20240429,134700,50826465,4415,4415,4415,4415,0
20240429,134600,50826465,4415,4415,4415,4415,5
20240429,134500,50804390,4415,4415,4415,4415,0
20240429,134400,50804390,4415,4415,4415,4415,0
20240429,134300,50804390,4415,4415,4415,4415,0
20240429,134200,50804390,4415,4415,4415,4415,0
20240429,134100,50804390,4415,4415,4415,4415,0
20240429,134000,50804390,4415,4415,4415,4415,0
20240429,133900,50804390,4415,4415,4415,4415,0
20240429,133800,50804390,4415,4415,4415,4415,0
20240429,133700,50804390,4415,4420,4420,4415,503
20240429,133600,48583600,4420,4420,4420,4420,0
20240429,133500,48583600,4420,4420,4420,4420,0
20240429,133400,48583600,4420,4420,4420,4420,0
20240429,133300,48583600,4420,4420,4420,4420,1
20240429,133200,48579180,4415,4415,4415,4415,0
20240429,133100,48579180,4415,4415,4415,4415,86
20240429,133000,48199490,4415,4415,4415,4415,15
20240429,132900,48133265,4415,4420,4420,4415,399
20240429,132800,46371170,4450,4450,4450,4450,0
20240429,132700,46371170,4450,4450,4450,4450,0
20240429,132600,46371170,4450,4450,4450,4450,0
20240429,132500,46371170,4450,4450,4450,4450,0
20240429,132400,46371170,4450,4450,4450,4450,0
20240429,132300,46371170,4450,4450,4450,4450,0
20240429,132200,46371170,4450,4450,4450,4450,0
20240429,132100,46371170,4450,4450,4450,4450,0
20240429,132000,46371170,4450,4450,4450,4450,0
20240429,131900,46371170,4450,4450,4450,4450,0
20240429,131800,46371170,4450,4450,4450,4450,0
20240429,131700,46371170,4450,4450,4450,4450,0
20240429,131600,46371170,4450,4450,4450,4450,0
20240429,131500,46371170,4450,4450,4450,4450,0
20240429,131400,46371170,4450,4450,4450,4450,0
20240429,131300,46371170,4450,4450,4450,4450,0
20240429,131200,46371170,4450,4450,4450,4450,0
20240429,131100,46371170,4450,4450,4450,4450,0
20240429,131000,46371170,4450,4450,4450,4450,0
20240429,130900,46371170,4450,4450,4450,4450,0
20240429,130800,46371170,4450,4450,4450,4450,0
20240429,130700,46371170,4450,4450,4450,4450,0
20240429,130600,46371170,4450,4450,4450,4450,0
20240429,130500,46371170,4450,4450,4450,4450,0
20240429,130400,46371170,4450,4450,4450,4450,0
20240429,130300,46371170,4450,4450,4450,4450,0
20240429,130200,46371170,4450,4450,4450,4450,0
20240429,130100,46371170,4450,4450,4450,4450,0
20240429,130000,46371170,4450,4450,4450,4450,0
20240429,125900,46371170,4450,4450,4450,4450,0
20240429,125800,46371170,4450,4450,4450,4450,0
20240429,125700,46371170,4450,4450,4450,4450,0
20240429,125600,46371170,4450,4450,4450,4450,0
20240429,125500,46371170,4450,4450,4450,4450,0
20240429,125400,46371170,4450,4420,4450,4420,16
20240429,125300,46300000,4420,4420,4420,4420,0
20240429,125200,46300000,4420,4420,4420,4420,0
20240429,125100,46300000,4420,4420,4420,4420,0
20240429,125000,46300000,4420,4420,4420,4420,0
20240429,124900,46300000,4420,4420,4420,4420,0
20240429,124800,46300000,4420,4420,4420,4420,0
20240429,124700,46300000,4420,4420,4420,4420,7
20240429,124600,46269060,4420,4420,4420,4420,0
20240429,124500,46269060,4420,4420,4420,4420,0
20240429,124400,46269060,4420,4420,4420,4420,0
20240429,124300,46269060,4420,4420,4420,4420,0
20240429,124200,46269060,4420,4420,4420,4420,110
20240429,124100,45782860,4410,4410,4410,4410,0
20240429,124000,45782860,4410,4410,4410,4410,0
20240429,123900,45782860,4410,4410,4410,4410,0
20240429,123800,45782860,4410,4410,4410,4410,0
20240429,123700,45782860,4410,4410,4410,4410,0
20240429,123600,45782860,4410,4410,4410,4410,0
20240429,123500,45782860,4410,4410,4410,4410,0
20240429,123400,45782860,4410,4410,4410,4410,0
20240429,123300,45782860,4410,4410,4410,4410,0
20240429,123200,45782860,4410,4410,4410,4410,0
20240429,123100,45782860,4410,4410,4410,4410,0
20240429,123000,45782860,4410,4410,4410,4410,0
20240429,122900,45782860,4410,4410,4410,4410,0
20240429,122800,45782860,4410,4410,4410,4410,0
20240429,122700,45782860,4410,4410,4410,4410,0
20240429,122600,45782860,4410,4410,4410,4410,0
20240429,122500,45782860,4410,4410,4410,4410,0
20240429,122400,45782860,4410,4410,4410,4410,0
20240429,122300,45782860,4410,4410,4410,4410,0
20240429,122200,45782860,4410,4410,4410,4410,0
20240429,122100,45782860,4410,4415,4415,4410,95
20240429,122000,45363885,4420,4420,4420,4420,0
20240429,121900,45363885,4420,4420,4420,4420,0
20240429,121800,45363885,4420,4420,4420,4420,0
20240429,121700,45363885,4420,4420,4420,4420,0
20240429,121600,45363885,4420,4420,4420,4420,0
20240429,121500,45363885,4420,4420,4420,4420,0
20240429,121400,45363885,4420,4420,4420,4420,42
20240429,121300,45178245,4420,4420,4420,4420,0
20240429,121200,45178245,4420,4420,4420,4420,0
20240429,121100,45178245,4420,4420,4420,4420,0
20240429,121000,45178245,4420,4420,4420,4420,8
20240429,120900,45142885,4420,4420,4420,4420,0
20240429,120800,45142885,4420,4420,4420,4420,0
20240429,120700,45142885,4420,4420,4420,4420,0
20240429,120600,45142885,4420,4420,4420,4420,1
20240429,120500,45138465,4420,4420,4420,4420,0
20240429,120400,45138465,4420,4420,4420,4420,44
20240429,120300,44943985,4420,4420,4420,4420,428
20240429,120200,43052225,4420,4420,4420,4420,0
20240429,120100,43052225,4420,4420,4420,4420,0
20240429,120000,43052225,4420,4420,4420,4420,0
20240429,115900,43052225,4420,4420,4420,4420,0
20240429,115800,43052225,4420,4420,4420,4420,0
20240429,115700,43052225,4420,4420,4420,4420,0
20240429,115600,43052225,4420,4425,4425,4420,94
20240429,115500,42636740,4420,4420,4420,4420,0
20240429,115400,42636740,4420,4420,4420,4420,0
20240429,115300,42636740,4420,4420,4420,4420,0
20240429,115200,42636740,4420,4420,4420,4420,0
20240429,115100,42636740,4420,4420,4420,4420,0
20240429,115000,42636740,4420,4420,4420,4420,0
20240429,114900,42636740,4420,4420,4420,4420,0
20240429,114800,42636740,4420,4420,4420,4420,0
20240429,114700,42636740,4420,4420,4420,4420,0
20240429,114600,42636740,4420,4420,4420,4420,0
20240429,114500,42636740,4420,4420,4420,4420,0
20240429,114400,42636740,4420,4420,4420,4420,0
20240429,114300,42636740,4420,4420,4420,4420,0
20240429,114200,42636740,4420,4420,4420,4420,13
20240429,114100,42579280,4420,4420,4420,4420,0
20240429,114000,42579280,4420,4420,4420,4420,0
20240429,113900,42579280,4420,4420,4420,4420,0
20240429,113800,42579280,4420,4420,4420,4420,0
20240429,113700,42579280,4420,4420,4420,4420,0
20240429,113600,42579280,4420,4420,4420,4420,0
20240429,113500,42579280,4420,4420,4420,4420,0
20240429,113400,42579280,4420,4420,4420,4420,0
20240429,113300,42579280,4420,4420,4420,4420,0
20240429,113200,42579280,4420,4420,4420,4420,0
20240429,113100,42579280,4420,4420,4420,4420,0
20240429,113000,42579280,4420,4420,4420,4420,0
20240429,112900,42579280,4420,4420,4420,4420,0
20240429,112800,42579280,4420,4420,4420,4420,0
20240429,112700,42579280,4420,4420,4420,4420,0
20240429,112600,42579280,4420,4420,4420,4420,0
20240429,112500,42579280,4420,4420,4420,4420,0
20240429,112400,42579280,4420,4420,4420,4420,0
20240429,112300,42579280,4420,4420,4420,4420,0
20240429,112200,42579280,4420,4420,4420,4420,0
20240429,112100,42579280,4420,4420,4420,4420,0
20240429,112000,42579280,4420,4420,4420,4420,0
20240429,111900,42579280,4420,4420,4420,4420,0
20240429,111800,42579280,4420,4420,4420,4420,0
20240429,111700,42579280,4420,4420,4420,4420,0
20240429,111600,42579280,4420,4420,4420,4420,0
20240429,111500,42579280,4420,4420,4420,4420,0
20240429,111400,42579280,4420,4420,4420,4420,0
20240429,111300,42579280,4420,4420,4420,4420,0
20240429,111200,42579280,4420,4420,4420,4420,0
20240429,111100,42579280,4420,4420,4420,4420,0
20240429,111000,42579280,4420,4420,4420,4420,281
20240429,110900,41337260,4420,4420,4420,4420,0
20240429,110800,41337260,4420,4420,4420,4420,140
20240429,110700,40718460,4420,4420,4420,4420,54
20240429,110600,40479780,4410,4410,4410,4410,0
20240429,110500,40479780,4410,4410,4410,4410,0
20240429,110400,40479780,4410,4410,4410,4410,0
20240429,110300,40479780,4410,4410,4410,4410,0
20240429,110200,40479780,4410,4410,4410,4410,0
20240429,110100,40479780,4410,4410,4410,4410,0
20240429,110000,40479780,4410,4410,4410,4410,0
20240429,105900,40479780,4410,4410,4410,4410,70
20240429,105800,40171080,4410,4410,4410,4410,0
20240429,105700,40171080,4410,4410,4410,4410,0
20240429,105600,40171080,4410,4410,4410,4410,0
20240429,105500,40171080,4410,4410,4410,4410,0
20240429,105400,40171080,4410,4410,4410,4410,0
20240429,105300,40171080,4410,4410,4410,4410,0
20240429,105200,40171080,4410,4410,4410,4410,0
20240429,105100,40171080,4410,4410,4410,4410,0
20240429,105000,40171080,4410,4410,4410,4410,0
20240429,104900,40171080,4410,4410,4410,4410,0
20240429,104800,40171080,4410,4410,4410,4410,0
20240429,104700,40171080,4410,4410,4410,4410,264
20240429,104600,39006840,4420,4420,4420,4420,0
20240429,104500,39006840,4420,4420,4420,4420,0
20240429,104400,39006840,4420,4420,4420,4420,0
20240429,104300,39006840,4420,4420,4420,4420,0
20240429,104200,39006840,4420,4420,4420,4420,0
20240429,104100,39006840,4420,4420,4420,4420,0
20240429,104000,39006840,4420,4420,4420,4420,0
20240429,103900,39006840,4420,4420,4420,4420,0
20240429,103800,39006840,4420,4420,4420,4420,0
20240429,103700,39006840,4420,4420,4420,4420,0
20240429,103600,39006840,4420,4420,4420,4420,0
20240429,103500,39006840,4420,4420,4420,4420,0
20240429,103400,39006840,4420,4420,4420,4420,0
20240429,103300,39006840,4420,4420,4420,4420,0
20240429,103200,39006840,4420,4420,4420,4420,0
20240429,103100,39006840,4420,4420,4420,4420,0
20240429,103000,39006840,4420,4420,4420,4420,0
20240429,102900,39006840,4420,4420,4420,4420,0
20240429,102800,39006840,4420,4420,4420,4420,0
20240429,102700,39006840,4420,4420,4420,4420,0
20240429,102600,39006840,4420,4420,4420,4420,0
20240429,102500,39006840,4420,4420,4420,4420,0
20240429,102400,39006840,4420,4420,4420,4420,0
20240429,102300,39006840,4420,4420,4420,4420,0
20240429,102200,39006840,4420,4420,4420,4420,0
20240429,102100,39006840,4420,4420,4420,4420,0
20240429,102000,39006840,4420,4420,4420,4420,0
20240429,101900,39006840,4420,4420,4420,4420,0
20240429,101800,39006840,4420,4420,4420,4420,0
20240429,101700,39006840,4420,4420,4420,4420,10
20240429,101600,38962640,4420,4420,4420,4420,29
20240429,101500,38834460,4420,4420,4420,4420,12
20240429,101400,38781420,4420,4420,4420,4420,0
20240429,101300,38781420,4420,4420,4420,4420,0
20240429,101200,38781420,4420,4420,4420,4420,0
20240429,101100,38781420,4420,4420,4420,4420,0
20240429,101000,38781420,4420,4420,4420,4420,1
20240429,100900,38777000,4420,4420,4420,4420,180
20240429,100800,37981400,4430,4430,4430,4430,0
20240429,100700,37981400,4430,4430,4430,4430,0
20240429,100600,37981400,4430,4430,4430,4430,0
20240429,100500,37981400,4430,4430,4430,4430,0
20240429,100400,37981400,4430,4430,4430,4430,0
20240429,100300,37981400,4430,4430,4430,4430,5
20240429,100200,37959250,4430,4430,4430,4430,0
20240429,100100,37959250,4430,4430,4430,4430,2
20240429,100000,37950390,4430,4430,4430,4430,0
20240429,095900,37950390,4430,4430,4430,4430,0
20240429,095800,37950390,4430,4430,4430,4430,0
20240429,095700,37950390,4430,4430,4430,4430,0
20240429,095600,37950390,4430,4430,4430,4430,0
20240429,095500,37950390,4430,4430,4430,4430,226
20240429,095400,36949210,4430,4430,4430,4430,0
20240429,095300,36949210,4430,4430,4430,4430,1
20240429,095200,36944780,4430,4430,4430,4430,0
20240429,095100,36944780,4430,4430,4430,4430,0
20240429,095000,36944780,4430,4430,4430,4430,0
20240429,094900,36944780,4430,4430,4430,4430,0
20240429,094800,36944780,4430,4430,4430,4430,0
20240429,094700,36944780,4430,4425,4430,4385,994
20240429,094600,32574570,4430,4430,4430,4430,0
20240429,094500,32574570,4430,4430,4430,4430,0
20240429,094400,32574570,4430,4430,4430,4430,0
20240429,094300,32574570,4430,4430,4430,4430,0
20240429,094200,32574570,4430,4430,4430,4430,0
20240429,094100,32574570,4430,4430,4430,4430,0
20240429,094000,32574570,4430,4430,4430,4430,0
20240429,093900,32574570,4430,4430,4430,4430,0
20240429,093800,32574570,4430,4430,4430,4430,0
20240429,093700,32574570,4430,4430,4430,4430,2
20240429,093600,32565710,4430,4430,4430,4430,0
20240429,093500,32565710,4430,4430,4430,4430,50
20240429,093400,32344210,4455,4455,4455,4455,0
20240429,093300,32344210,4455,4455,4455,4455,0
20240429,093200,32344210,4455,4455,4455,4455,0
20240429,093100,32344210,4455,4455,4455,4455,0
20240429,093000,32344210,4455,4455,4455,4455,0
20240429,092900,32344210,4455,4455,4455,4455,0
20240429,092800,32344210,4455,4455,4455,4455,0
20240429,092700,32344210,4455,4455,4455,4455,0
20240429,092600,32344210,4455,4455,4455,4455,0
20240429,092500,32344210,4455,4455,4455,4455,0
20240429,092400,32344210,4455,4455,4455,4455,0
20240429,092300,32344210,4455,4455,4455,4455,0
20240429,092200,32344210,4455,4455,4455,4455,248
20240429,092100,31239370,4455,4455,4455,4455,3
20240429,092000,31226005,4400,4400,4400,4395,472
20240429,091900,29149295,4400,4400,4400,4400,1985
20240429,091800,20415295,4400,4400,4400,4400,557
20240429,091700,17964495,4400,4400,4400,4400,19
20240429,091600,17880895,4400,4405,4405,4400,292
20240429,091500,16596090,4405,4405,4405,4405,27
20240429,091400,16477155,4405,4405,4405,4405,316
20240429,091300,15085175,4410,4410,4410,4410,30
20240429,091200,14952875,4410,4415,4415,4410,211
20240429,091100,14022340,4415,4415,4415,4415,302
20240429,091000,12689010,4410,4415,4415,4410,397
20240429,090900,10936305,4415,4420,4420,4415,353
20240429,090800,9377455,4415,4415,4415,4415,68
20240429,090700,9077235,4420,4420,4420,4420,0
20240429,090600,9077235,4420,4435,4435,4420,225
20240429,090500,8080935,4435,4435,4435,4435,629
20240429,090400,5291320,4435,4440,4440,4435,217
20240429,090300,4328675,4450,4450,4450,4450,240
20240429,090200,3260675,4450,4450,4450,4450,411
20240429,090100,1431725,4470,4470,4470,4470,55
20240429,090000,1185875,4475,4475,4475,4475,265