KissMeData/044340/min/candle-20240429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,192700,127660660,9030,9030,9030,9030,267
20240429,192600,127660660,9030,9030,9030,9030,0
20240429,192500,127660660,9030,9030,9030,9030,0
20240429,192400,127660660,9030,9030,9030,9030,0
20240429,192300,127660660,9030,9030,9030,9030,0
20240429,192200,127660660,9030,9030,9030,9030,0
20240429,192100,127660660,9030,9030,9030,9030,0
20240429,192000,127660660,9030,9030,9030,9030,0
20240429,191900,127660660,9030,9030,9030,9030,0
20240429,191800,127660660,9030,9030,9030,9030,0
20240429,191700,127660660,9030,9030,9030,9030,0
20240429,191600,127660660,9030,9030,9030,9030,0
20240429,191500,127660660,9030,9030,9030,9030,0
20240429,191400,127660660,9030,9030,9030,9030,0
20240429,191300,127660660,9030,9030,9030,9030,0
20240429,191200,127660660,9030,9030,9030,9030,0
20240429,191100,127660660,9030,9030,9030,9030,0
20240429,191000,127660660,9030,9030,9030,9030,0
20240429,190900,127660660,9030,9030,9030,9030,0
20240429,190800,127660660,9030,9030,9030,9030,0
20240429,190700,127660660,9030,9030,9030,9030,0
20240429,190600,127660660,9030,9030,9030,9030,0
20240429,190500,127660660,9030,9030,9030,9030,0
20240429,190400,127660660,9030,9030,9030,9030,0
20240429,190300,127660660,9030,9030,9030,9030,0
20240429,190200,127660660,9030,9030,9030,9030,0
20240429,190100,127660660,9030,9030,9030,9030,0
20240429,190000,127660660,9030,9030,9030,9030,0
20240429,185900,127660660,9030,9030,9030,9030,0
20240429,185800,127660660,9030,9030,9030,9030,0
20240429,185700,127660660,9030,9030,9030,9030,267
20240429,185600,127660660,9030,9030,9030,9030,0
20240429,185500,127660660,9030,9030,9030,9030,0
20240429,185400,127660660,9030,9030,9030,9030,0
20240429,185300,127660660,9030,9030,9030,9030,0
20240429,185200,127660660,9030,9030,9030,9030,0
20240429,185100,127660660,9030,9030,9030,9030,0
20240429,185000,127660660,9030,9030,9030,9030,0
20240429,184900,127660660,9030,9030,9030,9030,0
20240429,184800,127660660,9030,9030,9030,9030,0
20240429,184700,127660660,9030,9030,9030,9030,0
20240429,184600,127660660,9030,9030,9030,9030,0
20240429,184500,127660660,9030,9030,9030,9030,0
20240429,184400,127660660,9030,9030,9030,9030,0
20240429,184300,127660660,9030,9030,9030,9030,0
20240429,184200,127660660,9030,9030,9030,9030,0
20240429,184100,127660660,9030,9030,9030,9030,0
20240429,184000,127660660,9030,9030,9030,9030,0
20240429,183900,127660660,9030,9030,9030,9030,0
20240429,183800,127660660,9030,9030,9030,9030,0
20240429,183700,127660660,9030,9030,9030,9030,0
20240429,183600,127660660,9030,9030,9030,9030,0
20240429,183500,127660660,9030,9030,9030,9030,0
20240429,183400,127660660,9030,9030,9030,9030,0
20240429,183300,127660660,9030,9030,9030,9030,0
20240429,183200,127660660,9030,9030,9030,9030,0
20240429,183100,127660660,9030,9030,9030,9030,0
20240429,183000,127660660,9030,9030,9030,9030,0
20240429,182900,127660660,9030,9030,9030,9030,0
20240429,182800,127660660,9030,9030,9030,9030,0
20240429,182700,127660660,9030,9030,9030,9030,267
20240429,182600,127660660,9030,9030,9030,9030,0
20240429,182500,127660660,9030,9030,9030,9030,0
20240429,182400,127660660,9030,9030,9030,9030,0
20240429,182300,127660660,9030,9030,9030,9030,0
20240429,182200,127660660,9030,9030,9030,9030,0
20240429,182100,127660660,9030,9030,9030,9030,0
20240429,182000,127660660,9030,9030,9030,9030,0
20240429,181900,127660660,9030,9030,9030,9030,0
20240429,181800,127660660,9030,9030,9030,9030,0
20240429,181700,127660660,9030,9030,9030,9030,0
20240429,181600,127660660,9030,9030,9030,9030,0
20240429,181500,127660660,9030,9030,9030,9030,0
20240429,181400,127660660,9030,9030,9030,9030,0
20240429,181300,127660660,9030,9030,9030,9030,0
20240429,181200,127660660,9030,9030,9030,9030,0
20240429,181100,127660660,9030,9030,9030,9030,0
20240429,181000,127660660,9030,9030,9030,9030,0
20240429,180900,127660660,9030,9030,9030,9030,0
20240429,180800,127660660,9030,9030,9030,9030,0
20240429,180700,127660660,9030,9030,9030,9030,0
20240429,180600,127660660,9030,9030,9030,9030,0
20240429,180500,127660660,9030,9030,9030,9030,0
20240429,180400,127660660,9030,9030,9030,9030,0
20240429,180300,127660660,9030,9030,9030,9030,0
20240429,180200,127660660,9030,9030,9030,9030,0
20240429,180100,127660660,9030,9030,9030,9030,0
20240429,180000,127660660,9030,9030,9030,9030,0
20240429,175900,127660660,9030,9030,9030,9030,0
20240429,175800,127660660,9030,9030,9030,9030,0
20240429,175700,127660660,9030,9030,9030,9030,267
20240429,175600,127660660,9030,9030,9030,9030,0
20240429,175500,127660660,9030,9030,9030,9030,0
20240429,175400,127660660,9030,9030,9030,9030,0
20240429,175300,127660660,9030,9030,9030,9030,0
20240429,175200,127660660,9030,9030,9030,9030,0
20240429,175100,127660660,9030,9030,9030,9030,0
20240429,175000,127660660,9030,9030,9030,9030,0
20240429,174900,127660660,9030,9030,9030,9030,0
20240429,174800,127660660,9030,9030,9030,9030,0
20240429,174700,127660660,9030,9030,9030,9030,0
20240429,174600,127660660,9030,9030,9030,9030,0
20240429,174500,127660660,9030,9030,9030,9030,0
20240429,174400,127660660,9030,9030,9030,9030,0
20240429,174300,127660660,9030,9030,9030,9030,0
20240429,174200,127660660,9030,9030,9030,9030,0
20240429,174100,127660660,9030,9030,9030,9030,0
20240429,174000,127660660,9030,9030,9030,9030,0
20240429,173900,127660660,9030,9030,9030,9030,0
20240429,173800,127660660,9030,9030,9030,9030,0
20240429,173700,127660660,9030,9030,9030,9030,0
20240429,173600,127660660,9030,9030,9030,9030,0
20240429,173500,127660660,9030,9030,9030,9030,0
20240429,173400,127660660,9030,9030,9030,9030,0
20240429,173300,127660660,9030,9030,9030,9030,0
20240429,173200,127660660,9030,9030,9030,9030,0
20240429,173100,127660660,9030,9030,9030,9030,0
20240429,173000,127660660,9030,9030,9030,9030,0
20240429,172900,127660660,9030,9030,9030,9030,0
20240429,172800,127660660,9030,9030,9030,9030,0
20240429,172700,127660660,9030,9030,9030,9030,267
20240429,172600,127660660,9030,9030,9030,9030,0
20240429,172500,127660660,9030,9030,9030,9030,0
20240429,172400,127660660,9030,9030,9030,9030,0
20240429,172300,127660660,9030,9030,9030,9030,0
20240429,172200,127660660,9030,9030,9030,9030,0
20240429,172100,127660660,9030,9030,9030,9030,0
20240429,172000,127660660,9030,9030,9030,9030,0
20240429,171900,127660660,9030,9030,9030,9030,0
20240429,171800,127660660,9030,9030,9030,9030,0
20240429,171700,127660660,9030,9030,9030,9030,0
20240429,171600,127660660,9030,9030,9030,9030,0
20240429,171500,127660660,9030,9030,9030,9030,0
20240429,171400,127660660,9030,9030,9030,9030,0
20240429,171300,127660660,9030,9030,9030,9030,0
20240429,171200,127660660,9030,9030,9030,9030,0
20240429,171100,127660660,9030,9030,9030,9030,0
20240429,171000,127660660,9030,9030,9030,9030,0
20240429,170900,127660660,9030,9030,9030,9030,0
20240429,170800,127660660,9030,9030,9030,9030,0
20240429,170700,127660660,9030,9030,9030,9030,0
20240429,170600,127660660,9030,9030,9030,9030,0
20240429,170500,127660660,9030,9030,9030,9030,0
20240429,170400,127660660,9030,9030,9030,9030,0
20240429,170300,127660660,9030,9030,9030,9030,0
20240429,170200,127660660,9030,9030,9030,9030,0
20240429,170100,127660660,9030,9030,9030,9030,0
20240429,170000,127660660,9030,9030,9030,9030,0
20240429,165900,127660660,9030,9030,9030,9030,0
20240429,165800,127660660,9030,9030,9030,9030,0
20240429,165700,127660660,9030,9030,9030,9030,267
20240429,165600,127660660,9030,9030,9030,9030,0
20240429,165500,127660660,9030,9030,9030,9030,0
20240429,165400,127660660,9030,9030,9030,9030,0
20240429,165300,127660660,9030,9030,9030,9030,0
20240429,165200,127660660,9030,9030,9030,9030,0
20240429,165100,127660660,9030,9030,9030,9030,0
20240429,165000,127660660,9030,9030,9030,9030,0
20240429,164900,127660660,9030,9030,9030,9030,0
20240429,164800,127660660,9030,9030,9030,9030,0
20240429,164700,127660660,9030,9030,9030,9030,0
20240429,164600,127660660,9030,9030,9030,9030,0
20240429,164500,127660660,9030,9030,9030,9030,0
20240429,164400,127660660,9030,9030,9030,9030,0
20240429,164300,127660660,9030,9030,9030,9030,0
20240429,164200,127660660,9030,9030,9030,9030,0
20240429,164100,127660660,9030,9030,9030,9030,0
20240429,164000,127660660,9030,9030,9030,9030,0
20240429,163900,127660660,9030,9030,9030,9030,0
20240429,163800,127660660,9030,9030,9030,9030,0
20240429,163700,127660660,9030,9030,9030,9030,0
20240429,163600,127660660,9030,9030,9030,9030,0
20240429,163500,127660660,9030,9030,9030,9030,0
20240429,163400,127660660,9030,9030,9030,9030,0
20240429,163300,127660660,9030,9030,9030,9030,0
20240429,163200,127660660,9030,9030,9030,9030,0
20240429,163100,127660660,9030,9030,9030,9030,0
20240429,163000,127660660,9030,9030,9030,9030,0
20240429,162900,127660660,9030,9030,9030,9030,0
20240429,162800,127660660,9030,9030,9030,9030,0
20240429,162700,127660660,9030,9030,9030,9030,267
20240429,162600,127660660,9030,9030,9030,9030,0
20240429,162500,127660660,9030,9030,9030,9030,0
20240429,162400,127660660,9030,9030,9030,9030,0
20240429,162300,127660660,9030,9030,9030,9030,0
20240429,162200,127660660,9030,9030,9030,9030,0
20240429,162100,127660660,9030,9030,9030,9030,0
20240429,162000,127660660,9030,9030,9030,9030,0
20240429,161900,127660660,9030,9030,9030,9030,0
20240429,161800,127660660,9030,9030,9030,9030,0
20240429,161700,127660660,9030,9030,9030,9030,0
20240429,161600,127660660,9030,9030,9030,9030,0
20240429,161500,127660660,9030,9030,9030,9030,0
20240429,161400,127660660,9030,9030,9030,9030,0
20240429,161300,127660660,9030,9030,9030,9030,0
20240429,161200,127660660,9030,9030,9030,9030,0
20240429,161100,127660660,9030,9030,9030,9030,0
20240429,161000,127660660,9030,9030,9030,9030,0
20240429,160900,127660660,9030,9030,9030,9030,0
20240429,160800,127660660,9030,9030,9030,9030,0
20240429,160700,127660660,9030,9030,9030,9030,0
20240429,160600,127660660,9030,9030,9030,9030,0
20240429,160500,127660660,9030,9030,9030,9030,0
20240429,160400,127660660,9030,9030,9030,9030,0
20240429,160300,127660660,9030,9030,9030,9030,0
20240429,160200,127660660,9030,9030,9030,9030,0
20240429,160100,127660660,9030,9030,9030,9030,0
20240429,160000,127660660,9030,9030,9030,9030,0
20240429,155900,127660660,9030,9030,9030,9030,0
20240429,155800,127660660,9030,9030,9030,9030,0
20240429,155700,127660660,9030,9030,9030,9030,267
20240429,155600,127660660,9030,9030,9030,9030,0
20240429,155500,127660660,9030,9030,9030,9030,0
20240429,155400,127660660,9030,9030,9030,9030,0
20240429,155300,127660660,9030,9030,9030,9030,0
20240429,155200,127660660,9030,9030,9030,9030,0
20240429,155100,127660660,9030,9030,9030,9030,0
20240429,155000,127660660,9030,9030,9030,9030,0
20240429,154900,127660660,9030,9030,9030,9030,0
20240429,154800,127660660,9030,9030,9030,9030,0
20240429,154700,127660660,9030,9030,9030,9030,0
20240429,154600,127660660,9030,9030,9030,9030,0
20240429,154500,127660660,9030,9030,9030,9030,0
20240429,154400,127660660,9030,9030,9030,9030,0
20240429,154300,127660660,9030,9030,9030,9030,0
20240429,154200,127660660,9030,9030,9030,9030,0
20240429,154100,127660660,9030,9030,9030,9030,0
20240429,154000,127660660,9030,9030,9030,9030,0
20240429,153900,127660660,9030,9030,9030,9030,0
20240429,153800,127660660,9030,9030,9030,9030,0
20240429,153700,127660660,9030,9030,9030,9030,0
20240429,153600,127660660,9030,9030,9030,9030,0
20240429,153500,127660660,9030,9030,9030,9030,0
20240429,153400,127660660,9030,9030,9030,9030,0
20240429,153300,127660660,9030,9030,9030,9030,0
20240429,153200,127660660,9030,9030,9030,9030,0
20240429,153100,127660660,9030,9030,9030,9030,0
20240429,153000,127660660,9030,9030,9030,9030,267
20240429,152900,125249650,9020,9020,9020,9020,0
20240429,152800,125249650,9020,9020,9020,9020,0
20240429,152700,125249650,9020,9020,9020,9020,0
20240429,152600,125249650,9020,9020,9020,9020,0
20240429,152500,125249650,9020,9020,9020,9020,0
20240429,152400,125249650,9020,9020,9020,9020,0
20240429,152300,125249650,9020,9020,9020,9020,0
20240429,152200,125249650,9020,9020,9020,9020,0
20240429,152100,125249650,9020,9020,9020,9020,0
20240429,152000,125249650,9020,9020,9020,9020,0
20240429,151900,125249650,9020,9020,9020,9020,0
20240429,151800,125249650,9020,9030,9030,9020,26
20240429,151700,125015030,9020,9020,9020,9020,83
20240429,151600,124266370,9030,9030,9030,9030,30
20240429,151500,123995470,9030,9030,9030,9030,0
20240429,151400,123995470,9030,9030,9030,9030,41
20240429,151300,123625240,9030,9030,9030,9030,0
20240429,151200,123625240,9030,9030,9030,9030,0
20240429,151100,123625240,9030,9030,9030,9030,6
20240429,151000,123571060,9030,9030,9030,9030,10
20240429,150900,123480760,9030,9030,9030,9030,10
20240429,150800,123390460,9030,9030,9030,9030,0
20240429,150700,123390460,9030,9030,9030,9030,0
20240429,150600,123390460,9030,9030,9030,9030,0
20240429,150500,123390460,9030,9030,9030,9030,43
20240429,150400,123002170,9030,9030,9030,9030,0
20240429,150300,123002170,9030,9030,9030,9030,0
20240429,150200,123002170,9030,9030,9030,9030,0
20240429,150100,123002170,9030,9030,9030,9030,0
20240429,150000,123002170,9030,9030,9030,9030,12
20240429,145900,122893810,9040,9040,9040,9040,1
20240429,145800,122884770,9040,9040,9040,9040,2
20240429,145700,122866690,9040,9040,9040,9040,40
20240429,145600,122505090,9020,9020,9020,9020,0
20240429,145500,122505090,9020,9020,9020,9020,523
20240429,145400,117787630,9020,9020,9020,9020,0
20240429,145300,117787630,9020,9020,9020,9020,0
20240429,145200,117787630,9020,9020,9020,9020,12
20240429,145100,117679390,9020,9020,9020,9020,314
20240429,145000,114847110,9040,9040,9040,9040,0
20240429,144900,114847110,9040,9040,9040,9040,0
20240429,144800,114847110,9040,9040,9040,9040,0
20240429,144700,114847110,9040,9040,9040,9040,0
20240429,144600,114847110,9040,9040,9040,9040,0
20240429,144500,114847110,9040,9040,9040,9040,20
20240429,144400,114666310,9030,9030,9030,9030,0
20240429,144300,114666310,9030,9030,9030,9030,10
20240429,144200,114576010,9030,9030,9030,9030,0
20240429,144100,114576010,9030,9030,9030,9030,0
20240429,144000,114576010,9030,9030,9030,9030,77
20240429,143900,113880700,9030,9030,9030,9030,0
20240429,143800,113880700,9030,9030,9030,9030,24
20240429,143700,113663980,9040,9040,9040,9040,339
20240429,143600,110599420,9050,9050,9050,9050,0
20240429,143500,110599420,9050,9050,9050,9050,12
20240429,143400,110490820,9050,9050,9050,9050,10
20240429,143300,110400320,9050,9050,9050,9050,0
20240429,143200,110400320,9050,9050,9050,9050,0
20240429,143100,110400320,9050,9060,9060,9050,154
20240429,143000,109006120,9050,9050,9050,9050,0
20240429,142900,109006120,9050,9050,9050,9050,0
20240429,142800,109006120,9050,9050,9050,9050,0
20240429,142700,109006120,9050,9050,9050,9050,69
20240429,142600,108381670,9050,9050,9050,9050,50
20240429,142500,107929170,9050,9050,9050,9050,25
20240429,142400,107702920,9060,9060,9060,9060,0
20240429,142300,107702920,9060,9060,9060,9060,0
20240429,142200,107702920,9060,9060,9060,9060,0
20240429,142100,107702920,9060,9060,9060,9060,31
20240429,142000,107422060,9070,9070,9070,9070,0
20240429,141900,107422060,9070,9070,9070,9070,2
20240429,141800,107403920,9070,9070,9070,9070,0
20240429,141700,107403920,9070,9070,9070,9070,0
20240429,141600,107403920,9070,9070,9070,9070,0
20240429,141500,107403920,9070,9070,9070,9070,0
20240429,141400,107403920,9070,9070,9070,9070,0
20240429,141300,107403920,9070,9070,9070,9070,0
20240429,141200,107403920,9070,9070,9070,9070,0
20240429,141100,107403920,9070,9070,9070,9070,12
20240429,141000,107295080,9070,9070,9070,9070,0
20240429,140900,107295080,9070,9070,9070,9070,19
20240429,140800,107122750,9080,9080,9080,9080,20
20240429,140700,106941150,9080,9080,9080,9080,0
20240429,140600,106941150,9080,9080,9080,9080,0
20240429,140500,106941150,9080,9080,9080,9080,0
20240429,140400,106941150,9080,9080,9080,9080,0
20240429,140300,106941150,9080,9080,9080,9080,0
20240429,140200,106941150,9080,9080,9080,9080,15
20240429,140100,106804950,9080,9080,9080,9080,0
20240429,140000,106804950,9080,9080,9080,9080,11
20240429,135900,106705070,9080,9080,9080,9080,0
20240429,135800,106705070,9080,9080,9080,9080,0
20240429,135700,106705070,9080,9080,9080,9080,0
20240429,135600,106705070,9080,9080,9080,9080,0
20240429,135500,106705070,9080,9080,9080,9080,0
20240429,135400,106705070,9080,9080,9080,9080,26
20240429,135300,106468990,9080,9080,9080,9080,0
20240429,135200,106468990,9080,9080,9080,9080,0
20240429,135100,106468990,9080,9080,9080,9080,0
20240429,135000,106468990,9080,9080,9080,9080,17
20240429,134900,106314630,9080,9060,9080,9060,23
20240429,134800,106106150,9050,9080,9080,9050,8
20240429,134700,106033680,9070,9070,9070,9070,0
20240429,134600,106033680,9070,9070,9070,9070,0
20240429,134500,106033680,9070,9070,9080,9070,8
20240429,134400,105961080,9080,9050,9080,9050,8
20240429,134300,105888530,9080,9050,9080,9050,108
20240429,134200,104909300,9020,9040,9060,9020,672
20240429,134100,98832980,9040,9040,9040,9040,0
20240429,134000,98832980,9040,9040,9040,9040,0
20240429,133900,98832980,9040,9040,9040,9040,0
20240429,133800,98832980,9040,9040,9040,9040,0
20240429,133700,98832980,9040,9040,9040,9040,0
20240429,133600,98832980,9040,9040,9040,9040,0
20240429,133500,98832980,9040,9040,9040,9040,0
20240429,133400,98832980,9040,9040,9040,9040,0
20240429,133300,98832980,9040,9040,9040,9040,1
20240429,133200,98823940,9040,9040,9040,9040,0
20240429,133100,98823940,9040,9040,9040,9040,0
20240429,133000,98823940,9040,9040,9040,9040,0
20240429,132900,98823940,9040,9040,9040,9040,1
20240429,132800,98814900,9040,9040,9040,9040,0
20240429,132700,98814900,9040,9040,9040,9040,0
20240429,132600,98814900,9040,9040,9040,9040,0
20240429,132500,98814900,9040,9040,9040,9040,1
20240429,132400,98805860,9040,9040,9040,9040,0
20240429,132300,98805860,9040,9040,9040,9040,0
20240429,132200,98805860,9040,9040,9040,9040,0
20240429,132100,98805860,9040,9040,9040,9040,0
20240429,132000,98805860,9040,9040,9040,9040,0
20240429,131900,98805860,9040,9030,9040,9030,330
20240429,131800,95825950,9030,9030,9030,9030,0
20240429,131700,95825950,9030,9030,9030,9030,0
20240429,131600,95825950,9030,9030,9030,9030,0
20240429,131500,95825950,9030,9030,9030,9030,0
20240429,131400,95825950,9030,9030,9030,9030,0
20240429,131300,95825950,9030,9030,9030,9030,0
20240429,131200,95825950,9030,9030,9030,9030,0
20240429,131100,95825950,9030,9030,9030,9030,0
20240429,131000,95825950,9030,9030,9030,9030,0
20240429,130900,95825950,9030,9030,9030,9030,0
20240429,130800,95825950,9030,9030,9030,9030,0
20240429,130700,95825950,9030,9030,9030,9030,0
20240429,130600,95825950,9030,9030,9030,9030,0
20240429,130500,95825950,9030,9030,9030,9030,0
20240429,130400,95825950,9030,9030,9030,9030,0
20240429,130300,95825950,9030,9030,9030,9030,100
20240429,130200,94922950,9040,9040,9040,9040,0
20240429,130100,94922950,9040,9040,9040,9040,10
20240429,130000,94832550,9040,9040,9040,9040,0
20240429,125900,94832550,9040,9040,9040,9040,10
20240429,125800,94742150,9040,9020,9040,9020,576
20240429,125700,89544710,9020,9020,9020,9020,0
20240429,125600,89544710,9020,9040,9040,9020,131
20240429,125500,88361170,9050,9050,9050,9050,0
20240429,125400,88361170,9050,9050,9050,9050,0
20240429,125300,88361170,9050,9040,9050,9040,206
20240429,125200,86496880,9050,9050,9050,9050,0
20240429,125100,86496880,9050,9050,9050,9050,0
20240429,125000,86496880,9050,9050,9050,9050,0
20240429,124900,86496880,9050,9050,9050,9050,0
20240429,124800,86496880,9050,9020,9050,9020,1195
20240429,124700,75696160,9020,9020,9020,9020,0
20240429,124600,75696160,9020,9020,9020,9020,0
20240429,124500,75696160,9020,9020,9020,9020,0
20240429,124400,75696160,9020,9020,9020,9020,0
20240429,124300,75696160,9020,9020,9020,9020,10
20240429,124200,75605960,9020,9020,9020,9020,0
20240429,124100,75605960,9020,9020,9020,9020,0
20240429,124000,75605960,9020,9020,9020,9020,0
20240429,123900,75605960,9020,9020,9020,9020,0
20240429,123800,75605960,9020,9020,9020,9020,0
20240429,123700,75605960,9020,9020,9020,9020,0
20240429,123600,75605960,9020,9020,9020,9020,0
20240429,123500,75605960,9020,9020,9020,9020,98
20240429,123400,74722000,9020,9020,9020,9020,0
20240429,123300,74722000,9020,9020,9020,9020,0
20240429,123200,74722000,9020,9020,9020,9020,0
20240429,123100,74722000,9020,9020,9020,9020,0
20240429,123000,74722000,9020,9020,9020,9020,0
20240429,122900,74722000,9020,9020,9020,9020,0
20240429,122800,74722000,9020,9020,9020,9020,5
20240429,122700,74676900,9020,9020,9020,9020,0
20240429,122600,74676900,9020,9020,9020,9020,0
20240429,122500,74676900,9020,9020,9020,9020,0
20240429,122400,74676900,9020,9020,9020,9020,0
20240429,122300,74676900,9020,9010,9020,9010,87
20240429,122200,73893020,9010,9010,9010,9010,0
20240429,122100,73893020,9010,9010,9010,9010,50
20240429,122000,73442520,9010,9010,9010,9010,0
20240429,121900,73442520,9010,9010,9010,9010,0
20240429,121800,73442520,9010,9010,9010,9010,0
20240429,121700,73442520,9010,9010,9010,9010,0
20240429,121600,73442520,9010,9010,9010,9010,0
20240429,121500,73442520,9010,9010,9010,9010,20
20240429,121400,73262320,9000,9000,9000,9000,0
20240429,121300,73262320,9000,9000,9000,9000,0
20240429,121200,73262320,9000,9000,9000,9000,0
20240429,121100,73262320,9000,8990,9000,8990,489
20240429,121000,68863870,8990,8990,8990,8990,0
20240429,120900,68863870,8990,8990,8990,8990,486
20240429,120800,64494730,8990,8990,8990,8990,0
20240429,120700,64494730,8990,8990,8990,8990,0
20240429,120600,64494730,8990,8990,8990,8990,0
20240429,120500,64494730,8990,8990,8990,8990,0
20240429,120400,64494730,8990,8990,8990,8990,0
20240429,120300,64494730,8990,8990,8990,8990,0
20240429,120200,64494730,8990,8990,8990,8990,0
20240429,120100,64494730,8990,8990,8990,8990,0
20240429,120000,64494730,8990,8990,8990,8990,0
20240429,115900,64494730,8990,8990,8990,8990,0
20240429,115800,64494730,8990,8990,8990,8990,163
20240429,115700,63029360,8990,8990,8990,8990,80
20240429,115600,62310160,8990,8990,8990,8990,170
20240429,115500,60781860,9000,9000,9000,9000,5
20240429,115400,60736860,8990,8990,8990,8990,0
20240429,115300,60736860,8990,8990,8990,8990,0
20240429,115200,60736860,8990,8990,8990,8990,0
20240429,115100,60736860,8990,8990,8990,8990,0
20240429,115000,60736860,8990,8990,8990,8990,0
20240429,114900,60736860,8990,8990,8990,8990,1
20240429,114800,60727870,8980,8980,8980,8980,0
20240429,114700,60727870,8980,8980,8980,8980,0
20240429,114600,60727870,8980,8990,8990,8980,200
20240429,114500,58931860,9000,9000,9000,9000,0
20240429,114400,58931860,9000,9000,9000,9000,0
20240429,114300,58931860,9000,9000,9000,9000,400
20240429,114200,55331860,8980,9000,9000,8980,780
20240429,114100,48317390,9000,9000,9000,9000,0
20240429,114000,48317390,9000,9000,9000,9000,0
20240429,113900,48317390,9000,9000,9000,9000,0
20240429,113800,48317390,9000,9000,9000,9000,0
20240429,113700,48317390,9000,9000,9000,9000,0
20240429,113600,48317390,9000,9000,9000,9000,91
20240429,113500,47498390,9000,9000,9000,9000,0
20240429,113400,47498390,9000,9000,9000,9000,0
20240429,113300,47498390,9000,9000,9000,9000,0
20240429,113200,47498390,9000,9000,9000,9000,0
20240429,113100,47498390,9000,9000,9000,9000,0
20240429,113000,47498390,9000,9000,9000,9000,0
20240429,112900,47498390,9000,9000,9000,9000,0
20240429,112800,47498390,9000,9000,9000,9000,0
20240429,112700,47498390,9000,9000,9000,9000,0
20240429,112600,47498390,9000,9000,9000,9000,0
20240429,112500,47498390,9000,9010,9010,9000,618
20240429,112400,41932050,9010,9010,9010,9010,0
20240429,112300,41932050,9010,9010,9010,9010,1
20240429,112200,41923040,9010,9010,9010,9010,89
20240429,112100,41121150,9020,9020,9020,9020,11
20240429,112000,41021930,9020,9020,9020,9020,71
20240429,111900,40381510,9020,9020,9020,9020,50
20240429,111800,39930510,9020,9020,9020,9020,10
20240429,111700,39840310,9020,9020,9020,9020,0
20240429,111600,39840310,9020,9020,9020,9020,1
20240429,111500,39831290,9010,9010,9010,9010,0
20240429,111400,39831290,9010,9010,9010,9010,0
20240429,111300,39831290,9010,9010,9010,9010,0
20240429,111200,39831290,9010,9010,9010,9010,0
20240429,111100,39831290,9010,9010,9010,9010,0
20240429,111000,39831290,9010,9010,9010,9010,1
20240429,110900,39822280,9010,9010,9010,9010,0
20240429,110800,39822280,9010,9010,9010,9010,0
20240429,110700,39822280,9010,9020,9020,9010,2
20240429,110600,39804250,9020,9010,9020,9010,6
20240429,110500,39750180,9010,9010,9010,9010,0
20240429,110400,39750180,9010,9010,9010,9010,0
20240429,110300,39750180,9010,9010,9010,9010,0
20240429,110200,39750180,9010,9010,9010,9010,0
20240429,110100,39750180,9010,9010,9010,9010,65
20240429,110000,39164530,9010,9010,9010,9010,100
20240429,105900,38263530,9020,9020,9020,9020,0
20240429,105800,38263530,9020,9020,9020,9020,0
20240429,105700,38263530,9020,9020,9020,9020,0
20240429,105600,38263530,9020,9020,9020,9020,0
20240429,105500,38263530,9020,9020,9020,9020,0
20240429,105400,38263530,9020,9020,9020,9020,0
20240429,105300,38263530,9020,9020,9020,9020,5
20240429,105200,38218430,9020,9010,9020,9010,2
20240429,105100,38200400,9010,9010,9010,9010,0
20240429,105000,38200400,9010,9010,9010,9010,0
20240429,104900,38200400,9010,9010,9010,9010,0
20240429,104800,38200400,9010,9010,9010,9010,118
20240429,104700,37137220,9020,9020,9020,9020,0
20240429,104600,37137220,9020,9020,9020,9020,5
20240429,104500,37092120,9020,9020,9020,9020,0
20240429,104400,37092120,9020,9020,9020,9020,443
20240429,104300,33096260,9020,9020,9020,9020,0
20240429,104200,33096260,9020,9020,9020,9020,0
20240429,104100,33096260,9020,9020,9020,9020,0
20240429,104000,33096260,9020,9020,9020,9020,8
20240429,103900,33024100,9020,9020,9020,9020,0
20240429,103800,33024100,9020,9020,9020,9020,0
20240429,103700,33024100,9020,9020,9020,9020,9
20240429,103600,32942920,9020,9020,9020,9020,0
20240429,103500,32942920,9020,9020,9020,9020,0
20240429,103400,32942920,9020,9030,9030,9020,13
20240429,103300,32825630,9030,9030,9030,9030,0
20240429,103200,32825630,9030,9030,9030,9030,1
20240429,103100,32816600,9030,9030,9030,9030,10
20240429,103000,32726300,9030,9030,9030,9030,50
20240429,102900,32274800,9020,9020,9020,9020,0
20240429,102800,32274800,9020,9020,9020,9020,0
20240429,102700,32274800,9020,9020,9020,9020,0
20240429,102600,32274800,9020,9020,9020,9020,0
20240429,102500,32274800,9020,9020,9020,9020,0
20240429,102400,32274800,9020,9020,9020,9020,10
20240429,102300,32184600,9020,9020,9020,9020,0
20240429,102200,32184600,9020,9020,9020,9020,0
20240429,102100,32184600,9020,9020,9020,9020,92
20240429,102000,31354760,9020,9020,9020,9020,0
20240429,101900,31354760,9020,9020,9020,9020,10
20240429,101800,31264560,9020,9020,9020,9020,0
20240429,101700,31264560,9020,9020,9020,9020,0
20240429,101600,31264560,9020,9020,9020,9020,0
20240429,101500,31264560,9020,9020,9020,9020,0
20240429,101400,31264560,9020,9020,9020,9020,1
20240429,101300,31255540,9010,9010,9010,9010,0
20240429,101200,31255540,9010,9010,9010,9010,158
20240429,101100,29831960,9020,9020,9020,9020,0
20240429,101000,29831960,9020,9020,9020,9020,3
20240429,100900,29804900,9020,9020,9020,9020,0
20240429,100800,29804900,9020,9020,9020,9020,0
20240429,100700,29804900,9020,9020,9020,9020,84
20240429,100600,29047220,9030,9020,9030,9020,23
20240429,100500,28839690,9020,9020,9020,9020,102
20240429,100400,27919650,9020,9020,9020,9020,31
20240429,100300,27640030,9010,9010,9020,9000,815
20240429,100200,20298980,9020,9020,9020,9020,1
20240429,100100,20289960,9010,9010,9010,9010,7
20240429,100000,20226890,9020,9020,9020,9020,2
20240429,095900,20208850,9010,9010,9010,9010,0
20240429,095800,20208850,9010,9010,9010,9010,0
20240429,095700,20208850,9010,9010,9010,9010,20
20240429,095600,20028650,9020,9020,9020,9020,12
20240429,095500,19920410,9020,9020,9020,9020,0
20240429,095400,19920410,9020,9020,9020,9020,0
20240429,095300,19920410,9020,9020,9020,9020,5
20240429,095200,19875310,9010,9010,9010,9010,0
20240429,095100,19875310,9010,9010,9010,9010,100
20240429,095000,18974310,9020,9020,9020,9020,4
20240429,094900,18938230,9030,9030,9030,9030,0
20240429,094800,18938230,9030,9030,9030,9030,0
20240429,094700,18938230,9030,9030,9030,9030,0
20240429,094600,18938230,9030,9030,9030,9030,30
20240429,094500,18667330,9030,9030,9030,9030,5
20240429,094400,18622180,9030,9030,9030,9030,30
20240429,094300,18351280,9030,9030,9030,9030,0
20240429,094200,18351280,9030,9030,9030,9030,0
20240429,094100,18351280,9030,9030,9030,9030,100
20240429,094000,17448280,9040,9040,9040,9040,0
20240429,093900,17448280,9040,9040,9040,9040,0
20240429,093800,17448280,9040,9010,9040,9010,327
20240429,093700,14501980,9010,9010,9010,9010,0
20240429,093600,14501980,9010,9030,9030,9010,234
20240429,093500,12389900,9040,9040,9040,9040,10
20240429,093400,12299500,9040,9040,9040,9040,30
20240429,093300,12028300,9030,9030,9030,9030,21
20240429,093200,11838670,9020,9020,9020,9020,0
20240429,093100,11838670,9020,9020,9020,9020,0
20240429,093000,11838670,9020,9020,9020,9020,8
20240429,092900,11766510,9020,9020,9020,9020,0
20240429,092800,11766510,9020,9020,9020,9020,0
20240429,092700,11766510,9020,9020,9020,9020,0
20240429,092600,11766510,9020,9010,9020,9010,13
20240429,092500,11649350,9000,8960,9000,8960,40
20240429,092400,11289440,8980,8970,8980,8970,15
20240429,092300,11154840,8970,8970,8970,8970,0
20240429,092200,11154840,8970,8970,8970,8970,0
20240429,092100,11154840,8970,8970,8970,8970,0
20240429,092000,11154840,8970,8970,8970,8970,124
20240429,091900,10042560,8960,8960,8960,8960,11
20240429,091800,9944000,8960,8960,8960,8960,0
20240429,091700,9944000,8960,8960,8960,8960,0
20240429,091600,9944000,8960,8960,8960,8960,93
20240429,091500,9110720,8960,8960,8960,8960,0
20240429,091400,9110720,8960,8960,8960,8960,0
20240429,091300,9110720,8960,8960,8960,8960,1
20240429,091200,9101760,8950,8950,8950,8950,0
20240429,091100,9101760,8950,8950,8950,8950,1
20240429,091000,9092810,8960,8960,8960,8960,0
20240429,090900,9092810,8960,8960,8960,8960,0
20240429,090800,9092810,8960,8960,8960,8960,0
20240429,090700,9092810,8960,8960,8960,8960,1
20240429,090600,9083850,8960,8960,8960,8960,0
20240429,090500,9083850,8960,8960,8960,8960,16
20240429,090400,8940490,8950,8930,8950,8930,14
20240429,090300,8815270,8930,8930,8930,8930,0
20240429,090200,8815270,8930,8940,8940,8880,732
20240429,090100,2311950,8940,8940,8940,8940,0
20240429,090000,2311950,8940,8890,8940,8890,260