KissMeData/044340/min/candle-20250429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,191100,137110685,5900,5900,5900,5900,369
20250429,191000,137110685,5900,5900,5900,5900,0
20250429,190900,137110685,5900,5900,5900,5900,0
20250429,190800,137110685,5900,5900,5900,5900,0
20250429,190700,137110685,5900,5900,5900,5900,0
20250429,190600,137110685,5900,5900,5900,5900,0
20250429,190500,137110685,5900,5900,5900,5900,0
20250429,190400,137110685,5900,5900,5900,5900,0
20250429,190300,137110685,5900,5900,5900,5900,0
20250429,190200,137110685,5900,5900,5900,5900,0
20250429,190100,137110685,5900,5900,5900,5900,0
20250429,190000,137110685,5900,5900,5900,5900,0
20250429,185900,137110685,5900,5900,5900,5900,0
20250429,185800,137110685,5900,5900,5900,5900,0
20250429,185700,137110685,5900,5900,5900,5900,0
20250429,185600,137110685,5900,5900,5900,5900,0
20250429,185500,137110685,5900,5900,5900,5900,0
20250429,185400,137110685,5900,5900,5900,5900,0
20250429,185300,137110685,5900,5900,5900,5900,0
20250429,185200,137110685,5900,5900,5900,5900,0
20250429,185100,137110685,5900,5900,5900,5900,0
20250429,185000,137110685,5900,5900,5900,5900,0
20250429,184900,137110685,5900,5900,5900,5900,0
20250429,184800,137110685,5900,5900,5900,5900,0
20250429,184700,137110685,5900,5900,5900,5900,0
20250429,184600,137110685,5900,5900,5900,5900,0
20250429,184500,137110685,5900,5900,5900,5900,0
20250429,184400,137110685,5900,5900,5900,5900,0
20250429,184300,137110685,5900,5900,5900,5900,0
20250429,184200,137110685,5900,5900,5900,5900,0
20250429,184100,137110685,5900,5900,5900,5900,369
20250429,184000,137110685,5900,5900,5900,5900,0
20250429,183900,137110685,5900,5900,5900,5900,0
20250429,183800,137110685,5900,5900,5900,5900,0
20250429,183700,137110685,5900,5900,5900,5900,0
20250429,183600,137110685,5900,5900,5900,5900,0
20250429,183500,137110685,5900,5900,5900,5900,0
20250429,183400,137110685,5900,5900,5900,5900,0
20250429,183300,137110685,5900,5900,5900,5900,0
20250429,183200,137110685,5900,5900,5900,5900,0
20250429,183100,137110685,5900,5900,5900,5900,0
20250429,183000,137110685,5900,5900,5900,5900,0
20250429,182900,137110685,5900,5900,5900,5900,0
20250429,182800,137110685,5900,5900,5900,5900,0
20250429,182700,137110685,5900,5900,5900,5900,0
20250429,182600,137110685,5900,5900,5900,5900,0
20250429,182500,137110685,5900,5900,5900,5900,0
20250429,182400,137110685,5900,5900,5900,5900,0
20250429,182300,137110685,5900,5900,5900,5900,0
20250429,182200,137110685,5900,5900,5900,5900,0
20250429,182100,137110685,5900,5900,5900,5900,0
20250429,182000,137110685,5900,5900,5900,5900,0
20250429,181900,137110685,5900,5900,5900,5900,0
20250429,181800,137110685,5900,5900,5900,5900,0
20250429,181700,137110685,5900,5900,5900,5900,0
20250429,181600,137110685,5900,5900,5900,5900,0
20250429,181500,137110685,5900,5900,5900,5900,0
20250429,181400,137110685,5900,5900,5900,5900,0
20250429,181300,137110685,5900,5900,5900,5900,0
20250429,181200,137110685,5900,5900,5900,5900,0
20250429,181100,137110685,5900,5900,5900,5900,369
20250429,181000,137110685,5900,5900,5900,5900,0
20250429,180900,137110685,5900,5900,5900,5900,0
20250429,180800,137110685,5900,5900,5900,5900,0
20250429,180700,137110685,5900,5900,5900,5900,0
20250429,180600,137110685,5900,5900,5900,5900,0
20250429,180500,137110685,5900,5900,5900,5900,0
20250429,180400,137110685,5900,5900,5900,5900,0
20250429,180300,137110685,5900,5900,5900,5900,0
20250429,180200,137110685,5900,5900,5900,5900,0
20250429,180100,137110685,5900,5900,5900,5900,0
20250429,180000,137110685,5900,5900,5900,5900,0
20250429,175900,137110685,5900,5900,5900,5900,0
20250429,175800,137110685,5900,5900,5900,5900,0
20250429,175700,137110685,5900,5900,5900,5900,0
20250429,175600,137110685,5900,5900,5900,5900,0
20250429,175500,137110685,5900,5900,5900,5900,0
20250429,175400,137110685,5900,5900,5900,5900,0
20250429,175300,137110685,5900,5900,5900,5900,0
20250429,175200,137110685,5900,5900,5900,5900,0
20250429,175100,137110685,5900,5900,5900,5900,0
20250429,175000,137110685,5900,5900,5900,5900,0
20250429,174900,137110685,5900,5900,5900,5900,0
20250429,174800,137110685,5900,5900,5900,5900,0
20250429,174700,137110685,5900,5900,5900,5900,0
20250429,174600,137110685,5900,5900,5900,5900,0
20250429,174500,137110685,5900,5900,5900,5900,0
20250429,174400,137110685,5900,5900,5900,5900,0
20250429,174300,137110685,5900,5900,5900,5900,0
20250429,174200,137110685,5900,5900,5900,5900,0
20250429,174100,137110685,5900,5900,5900,5900,369
20250429,174000,137110685,5900,5900,5900,5900,0
20250429,173900,137110685,5900,5900,5900,5900,0
20250429,173800,137110685,5900,5900,5900,5900,0
20250429,173700,137110685,5900,5900,5900,5900,0
20250429,173600,137110685,5900,5900,5900,5900,0
20250429,173500,137110685,5900,5900,5900,5900,0
20250429,173400,137110685,5900,5900,5900,5900,0
20250429,173300,137110685,5900,5900,5900,5900,0
20250429,173200,137110685,5900,5900,5900,5900,0
20250429,173100,137110685,5900,5900,5900,5900,0
20250429,173000,137110685,5900,5900,5900,5900,0
20250429,172900,137110685,5900,5900,5900,5900,0
20250429,172800,137110685,5900,5900,5900,5900,0
20250429,172700,137110685,5900,5900,5900,5900,0
20250429,172600,137110685,5900,5900,5900,5900,0
20250429,172500,137110685,5900,5900,5900,5900,0
20250429,172400,137110685,5900,5900,5900,5900,0
20250429,172300,137110685,5900,5900,5900,5900,0
20250429,172200,137110685,5900,5900,5900,5900,0
20250429,172100,137110685,5900,5900,5900,5900,0
20250429,172000,137110685,5900,5900,5900,5900,0
20250429,171900,137110685,5900,5900,5900,5900,0
20250429,171800,137110685,5900,5900,5900,5900,0
20250429,171700,137110685,5900,5900,5900,5900,0
20250429,171600,137110685,5900,5900,5900,5900,0
20250429,171500,137110685,5900,5900,5900,5900,0
20250429,171400,137110685,5900,5900,5900,5900,0
20250429,171300,137110685,5900,5900,5900,5900,0
20250429,171200,137110685,5900,5900,5900,5900,0
20250429,171100,137110685,5900,5900,5900,5900,369
20250429,171000,137110685,5900,5900,5900,5900,0
20250429,170900,137110685,5900,5900,5900,5900,0
20250429,170800,137110685,5900,5900,5900,5900,0
20250429,170700,137110685,5900,5900,5900,5900,0
20250429,170600,137110685,5900,5900,5900,5900,0
20250429,170500,137110685,5900,5900,5900,5900,0
20250429,170400,137110685,5900,5900,5900,5900,0
20250429,170300,137110685,5900,5900,5900,5900,0
20250429,170200,137110685,5900,5900,5900,5900,0
20250429,170100,137110685,5900,5900,5900,5900,0
20250429,170000,137110685,5900,5900,5900,5900,0
20250429,165900,137110685,5900,5900,5900,5900,0
20250429,165800,137110685,5900,5900,5900,5900,0
20250429,165700,137110685,5900,5900,5900,5900,0
20250429,165600,137110685,5900,5900,5900,5900,0
20250429,165500,137110685,5900,5900,5900,5900,0
20250429,165400,137110685,5900,5900,5900,5900,0
20250429,165300,137110685,5900,5900,5900,5900,0
20250429,165200,137110685,5900,5900,5900,5900,0
20250429,165100,137110685,5900,5900,5900,5900,0
20250429,165000,137110685,5900,5900,5900,5900,0
20250429,164900,137110685,5900,5900,5900,5900,0
20250429,164800,137110685,5900,5900,5900,5900,0
20250429,164700,137110685,5900,5900,5900,5900,0
20250429,164600,137110685,5900,5900,5900,5900,0
20250429,164500,137110685,5900,5900,5900,5900,0
20250429,164400,137110685,5900,5900,5900,5900,0
20250429,164300,137110685,5900,5900,5900,5900,0
20250429,164200,137110685,5900,5900,5900,5900,0
20250429,164100,137110685,5900,5900,5900,5900,369
20250429,164000,137110685,5900,5900,5900,5900,0
20250429,163900,137110685,5900,5900,5900,5900,0
20250429,163800,137110685,5900,5900,5900,5900,0
20250429,163700,137110685,5900,5900,5900,5900,0
20250429,163600,137110685,5900,5900,5900,5900,0
20250429,163500,137110685,5900,5900,5900,5900,0
20250429,163400,137110685,5900,5900,5900,5900,0
20250429,163300,137110685,5900,5900,5900,5900,0
20250429,163200,137110685,5900,5900,5900,5900,0
20250429,163100,137110685,5900,5900,5900,5900,0
20250429,163000,137110685,5900,5900,5900,5900,0
20250429,162900,137110685,5900,5900,5900,5900,0
20250429,162800,137110685,5900,5900,5900,5900,0
20250429,162700,137110685,5900,5900,5900,5900,0
20250429,162600,137110685,5900,5900,5900,5900,0
20250429,162500,137110685,5900,5900,5900,5900,0
20250429,162400,137110685,5900,5900,5900,5900,0
20250429,162300,137110685,5900,5900,5900,5900,0
20250429,162200,137110685,5900,5900,5900,5900,0
20250429,162100,137110685,5900,5900,5900,5900,0
20250429,162000,137110685,5900,5900,5900,5900,0
20250429,161900,137110685,5900,5900,5900,5900,0
20250429,161800,137110685,5900,5900,5900,5900,0
20250429,161700,137110685,5900,5900,5900,5900,0
20250429,161600,137110685,5900,5900,5900,5900,0
20250429,161500,137110685,5900,5900,5900,5900,0
20250429,161400,137110685,5900,5900,5900,5900,0
20250429,161300,137110685,5900,5900,5900,5900,0
20250429,161200,137110685,5900,5900,5900,5900,0
20250429,161100,137110685,5900,5900,5900,5900,369
20250429,161000,137110685,5900,5900,5900,5900,0
20250429,160900,137110685,5900,5900,5900,5900,0
20250429,160800,137110685,5900,5900,5900,5900,0
20250429,160700,137110685,5900,5900,5900,5900,0
20250429,160600,137110685,5900,5900,5900,5900,0
20250429,160500,137110685,5900,5900,5900,5900,0
20250429,160400,137110685,5900,5900,5900,5900,0
20250429,160300,137110685,5900,5900,5900,5900,0
20250429,160200,137110685,5900,5900,5900,5900,0
20250429,160100,137110685,5900,5900,5900,5900,0
20250429,160000,137110685,5900,5900,5900,5900,0
20250429,155900,137110685,5900,5900,5900,5900,0
20250429,155800,137110685,5900,5900,5900,5900,0
20250429,155700,137110685,5900,5900,5900,5900,0
20250429,155600,137110685,5900,5900,5900,5900,0
20250429,155500,137110685,5900,5900,5900,5900,0
20250429,155400,137110685,5900,5900,5900,5900,0
20250429,155300,137110685,5900,5900,5900,5900,0
20250429,155200,137110685,5900,5900,5900,5900,0
20250429,155100,137110685,5900,5900,5900,5900,0
20250429,155000,137110685,5900,5900,5900,5900,0
20250429,154900,137110685,5900,5900,5900,5900,0
20250429,154800,137110685,5900,5900,5900,5900,0
20250429,154700,137110685,5900,5900,5900,5900,0
20250429,154600,137110685,5900,5900,5900,5900,0
20250429,154500,137110685,5900,5900,5900,5900,0
20250429,154400,137110685,5900,5900,5900,5900,0
20250429,154300,137110685,5900,5900,5900,5900,0
20250429,154200,137110685,5900,5900,5900,5900,0
20250429,154100,137110685,5900,5900,5900,5900,369
20250429,154000,137110685,5900,5900,5900,5900,0
20250429,153900,137110685,5900,5900,5900,5900,0
20250429,153800,137110685,5900,5900,5900,5900,0
20250429,153700,137110685,5900,5900,5900,5900,0
20250429,153600,137110685,5900,5900,5900,5900,0
20250429,153500,137110685,5900,5900,5900,5900,0
20250429,153400,137110685,5900,5900,5900,5900,0
20250429,153300,137110685,5900,5900,5900,5900,0
20250429,153200,137110685,5900,5900,5900,5900,0
20250429,153100,137110685,5900,5900,5900,5900,0
20250429,153000,137110685,5900,5900,5900,5900,369
20250429,152900,134933585,5900,5900,5900,5900,0
20250429,152800,134933585,5900,5900,5900,5900,0
20250429,152700,134933585,5900,5900,5900,5900,0
20250429,152600,134933585,5900,5900,5900,5900,0
20250429,152500,134933585,5900,5900,5900,5900,0
20250429,152400,134933585,5900,5900,5900,5900,0
20250429,152300,134933585,5900,5900,5900,5900,0
20250429,152200,134933585,5900,5900,5900,5900,0
20250429,152100,134933585,5900,5900,5900,5900,0
20250429,152000,134933585,5900,5900,5900,5900,0
20250429,151900,134933585,5900,5900,5900,5900,147
20250429,151800,134066285,5900,5900,5900,5900,100
20250429,151700,133476285,5890,5880,5890,5870,202
20250429,151600,132287935,5880,5880,5880,5880,91
20250429,151500,131752855,5870,5870,5870,5870,0
20250429,151400,131752855,5870,5880,5880,5870,291
20250429,151300,130044325,5880,5880,5880,5880,51
20250429,151200,129744445,5880,5880,5880,5880,182
20250429,151100,128674285,5880,5880,5880,5880,0
20250429,151000,128674285,5880,5880,5880,5880,41
20250429,150900,128433205,5880,5880,5880,5880,3
20250429,150800,128415565,5890,5890,5890,5890,0
20250429,150700,128415565,5890,5890,5890,5890,1
20250429,150600,128409675,5850,5850,5850,5850,0
20250429,150500,128409675,5850,5860,5860,5850,411
20250429,150400,126001395,5900,5890,5900,5890,100
20250429,150300,125412115,5900,5880,5900,5880,448
20250429,150200,122777015,5860,5860,5860,5860,600
20250429,150100,119261015,5870,5870,5870,5870,168
20250429,150000,118274855,5870,5870,5870,5870,30
20250429,145900,118098755,5870,5870,5870,5870,5
20250429,145800,118069405,5870,5870,5870,5870,0
20250429,145700,118069405,5870,5870,5870,5870,0
20250429,145600,118069405,5870,5870,5870,5870,50
20250429,145500,117775905,5870,5870,5870,5870,68
20250429,145400,117376745,5870,5870,5870,5870,0
20250429,145300,117376745,5870,5870,5870,5870,679
20250429,145200,113391015,5900,5900,5900,5900,1
20250429,145100,113385115,5880,5900,5900,5880,214
20250429,145000,112123775,5900,5900,5900,5890,616
20250429,144900,108491925,5920,5900,5920,5900,263
20250429,144800,106938525,5930,5930,5930,5930,0
20250429,144700,106938525,5930,5930,5930,5930,0
20250429,144600,106938525,5930,5930,5930,5930,0
20250429,144500,106938525,5930,5930,5930,5930,0
20250429,144400,106938525,5930,5930,5930,5930,0
20250429,144300,106938525,5930,5930,5930,5930,146
20250429,144200,106072745,5930,5930,5930,5930,0
20250429,144100,106072745,5930,5930,5930,5930,0
20250429,144000,106072745,5930,5930,5930,5930,170
20250429,143900,105064645,5930,5930,5930,5930,0
20250429,143800,105064645,5930,5930,5930,5930,0
20250429,143700,105064645,5930,5920,5930,5920,148
20250429,143600,104187045,5920,5920,5920,5920,13
20250429,143500,104110085,5930,5930,5930,5930,0
20250429,143400,104110085,5930,5930,5930,5930,0
20250429,143300,104110085,5930,5930,5930,5930,0
20250429,143200,104110085,5930,5930,5930,5930,0
20250429,143100,104110085,5930,5930,5930,5930,0
20250429,143000,104110085,5930,5930,5930,5930,0
20250429,142900,104110085,5930,5900,5930,5900,159
20250429,142800,103167355,5920,5920,5920,5920,0
20250429,142700,103167355,5920,5920,5920,5920,0
20250429,142600,103167355,5920,5900,5920,5900,131
20250429,142500,102393195,5930,5930,5930,5930,0
20250429,142400,102393195,5930,5930,5930,5930,0
20250429,142300,102393195,5930,5930,5930,5930,0
20250429,142200,102393195,5930,5930,5930,5930,114
20250429,142100,101717175,5930,5930,5930,5930,0
20250429,142000,101717175,5930,5930,5930,5930,0
20250429,141900,101717175,5930,5930,5930,5930,0
20250429,141800,101717175,5930,5930,5930,5930,0
20250429,141700,101717175,5930,5930,5930,5930,0
20250429,141600,101717175,5930,5930,5930,5930,126
20250429,141500,100969995,5930,5930,5930,5930,0
20250429,141400,100969995,5930,5930,5930,5930,0
20250429,141300,100969995,5930,5930,5930,5930,0
20250429,141200,100969995,5930,5930,5930,5930,21
20250429,141100,100845465,5930,5930,5930,5930,84
20250429,141000,100347345,5930,5920,5930,5920,129
20250429,140900,99582435,5920,5920,5920,5920,0
20250429,140800,99582435,5920,5920,5920,5920,0
20250429,140700,99582435,5920,5920,5920,5920,0
20250429,140600,99582435,5920,5920,5920,5920,78
20250429,140500,99120675,5920,5920,5920,5920,0
20250429,140400,99120675,5920,5920,5920,5920,50
20250429,140300,98824675,5920,5920,5920,5920,0
20250429,140200,98824675,5920,5920,5920,5920,1
20250429,140100,98818755,5900,5930,5930,5900,222
20250429,140000,97504965,5930,5930,5930,5930,0
20250429,135900,97504965,5930,5930,5930,5930,0
20250429,135800,97504965,5930,5930,5930,5930,0
20250429,135700,97504965,5930,5930,5930,5930,0
20250429,135600,97504965,5930,5930,5930,5920,7
20250429,135500,97463475,5930,5930,5930,5930,0
20250429,135400,97463475,5930,5930,5930,5930,153
20250429,135300,96556185,5930,5930,5930,5930,0
20250429,135200,96556185,5930,5930,5930,5930,0
20250429,135100,96556185,5930,5930,5930,5930,0
20250429,135000,96556185,5930,5930,5930,5930,90
20250429,134900,96022485,5930,5930,5930,5930,0
20250429,134800,96022485,5930,5920,5930,5920,17
20250429,134700,95921755,5930,5930,5930,5930,1
20250429,134600,95915825,5890,5910,5920,5890,106
20250429,134500,95288525,5910,5910,5910,5910,10
20250429,134400,95229425,5910,5910,5910,5910,0
20250429,134300,95229425,5910,5910,5910,5910,0
20250429,134200,95229425,5910,5910,5910,5910,0
20250429,134100,95229425,5910,5910,5910,5910,0
20250429,134000,95229425,5910,5910,5910,5910,132
20250429,133900,94449305,5900,5900,5900,5900,0
20250429,133800,94449305,5900,5900,5900,5900,58
20250429,133700,94107105,5920,5920,5920,5920,70
20250429,133600,93692705,5920,5920,5920,5920,0
20250429,133500,93692705,5920,5920,5920,5920,0
20250429,133400,93692705,5920,5920,5920,5920,0
20250429,133300,93692705,5920,5920,5920,5920,99
20250429,133200,93106625,5920,5920,5920,5920,0
20250429,133100,93106625,5920,5920,5920,5920,0
20250429,133000,93106625,5920,5920,5920,5920,0
20250429,132900,93106625,5920,5920,5920,5920,98
20250429,132800,92526465,5920,5920,5920,5920,0
20250429,132700,92526465,5920,5920,5920,5920,0
20250429,132600,92526465,5920,5900,5920,5900,80
20250429,132500,92053685,5900,5900,5900,5900,0
20250429,132400,92053685,5900,5900,5900,5900,0
20250429,132300,92053685,5900,5900,5900,5900,1
20250429,132200,92047785,5900,5900,5900,5900,0
20250429,132100,92047785,5900,5900,5900,5900,109
20250429,132000,91404685,5900,5900,5900,5900,0
20250429,131900,91404685,5900,5900,5900,5900,85
20250429,131800,90903185,5900,5900,5900,5900,0
20250429,131700,90903185,5900,5900,5900,5900,3
20250429,131600,90885485,5890,5890,5890,5890,74
20250429,131500,90449625,5890,5890,5890,5890,0
20250429,131400,90449625,5890,5890,5890,5890,0
20250429,131300,90449625,5890,5890,5890,5890,1
20250429,131200,90443735,5890,5890,5890,5890,0
20250429,131100,90443735,5890,5890,5890,5890,6
20250429,131000,90408395,5890,5890,5890,5890,139
20250429,130900,89589685,5890,5890,5890,5890,0
20250429,130800,89589685,5890,5890,5890,5890,33
20250429,130700,89395315,5890,5890,5890,5890,94
20250429,130600,88841655,5890,5890,5890,5890,8
20250429,130500,88794535,5890,5890,5890,5890,0
20250429,130400,88794535,5890,5890,5890,5890,0
20250429,130300,88794535,5890,5890,5890,5890,0
20250429,130200,88794535,5890,5890,5890,5890,121
20250429,130100,88081845,5890,5890,5890,5890,0
20250429,130000,88081845,5890,5890,5890,5890,0
20250429,125900,88081845,5890,5890,5890,5890,0
20250429,125800,88081845,5890,5890,5890,5890,105
20250429,125700,87463395,5890,5890,5890,5890,0
20250429,125600,87463395,5890,5890,5890,5890,0
20250429,125500,87463395,5890,5890,5890,5890,100
20250429,125400,86874395,5890,5890,5890,5890,0
20250429,125300,86874395,5890,5890,5890,5890,50
20250429,125200,86579895,5890,5890,5890,5890,0
20250429,125100,86579895,5890,5890,5890,5890,0
20250429,125000,86579895,5890,5890,5890,5890,0
20250429,124900,86579895,5890,5890,5890,5890,77
20250429,124800,86126365,5880,5870,5880,5870,54
20250429,124700,85809245,5850,5850,5850,5850,17
20250429,124600,85709795,5850,5850,5850,5850,0
20250429,124500,85709795,5850,5850,5850,5850,0
20250429,124400,85709795,5850,5850,5850,5850,0
20250429,124300,85709795,5850,5850,5850,5850,0
20250429,124200,85709795,5850,5850,5850,5850,0
20250429,124100,85709795,5850,5850,5850,5850,0
20250429,124000,85709795,5850,5850,5850,5850,0
20250429,123900,85709795,5850,5850,5850,5850,0
20250429,123800,85709795,5850,5850,5850,5850,1
20250429,123700,85703945,5850,5850,5850,5850,0
20250429,123600,85703945,5850,5850,5850,5850,0
20250429,123500,85703945,5850,5850,5850,5850,0
20250429,123400,85703945,5850,5850,5850,5850,0
20250429,123300,85703945,5850,5860,5860,5850,161
20250429,123200,84760805,5870,5870,5870,5870,0
20250429,123100,84760805,5870,5870,5870,5870,127
20250429,123000,84015315,5890,5890,5890,5890,0
20250429,122900,84015315,5890,5890,5890,5890,0
20250429,122800,84015315,5890,5890,5890,5890,0
20250429,122700,84015315,5890,5890,5890,5890,0
20250429,122600,84015315,5890,5890,5890,5890,0
20250429,122500,84015315,5890,5890,5890,5890,0
20250429,122400,84015315,5890,5890,5890,5890,0
20250429,122300,84015315,5890,5890,5890,5890,20
20250429,122200,83897515,5890,5890,5890,5890,6
20250429,122100,83862175,5890,5890,5890,5890,0
20250429,122000,83862175,5890,5890,5890,5890,0
20250429,121900,83862175,5890,5890,5890,5890,0
20250429,121800,83862175,5890,5890,5890,5890,0
20250429,121700,83862175,5890,5890,5890,5890,1
20250429,121600,83856285,5870,5870,5870,5870,0
20250429,121500,83856285,5870,5870,5870,5870,176
20250429,121400,82823165,5880,5880,5880,5880,0
20250429,121300,82823165,5880,5880,5880,5880,0
20250429,121200,82823165,5880,5880,5880,5880,0
20250429,121100,82823165,5880,5880,5880,5880,0
20250429,121000,82823165,5880,5900,5900,5880,25
20250429,120900,82676145,5880,5880,5880,5880,97
20250429,120800,82105785,5890,5890,5890,5890,3
20250429,120700,82088115,5900,5900,5900,5900,3
20250429,120600,82070415,5900,5900,5900,5900,1
20250429,120500,82064515,5880,5880,5880,5880,0
20250429,120400,82064515,5880,5890,5890,5880,500
20250429,120300,79122715,5890,5890,5890,5890,0
20250429,120200,79122715,5890,5890,5890,5890,0
20250429,120100,79122715,5890,5890,5890,5890,1
20250429,120000,79116825,5910,5910,5910,5910,0
20250429,115900,79116825,5910,5910,5910,5910,1
20250429,115800,79110915,5900,5900,5900,5900,0
20250429,115700,79110915,5900,5900,5900,5900,1
20250429,115600,79105015,5890,5890,5890,5890,0
20250429,115500,79105015,5890,5890,5890,5890,0
20250429,115400,79105015,5890,5890,5890,5890,0
20250429,115300,79105015,5890,5890,5890,5890,5
20250429,115200,79075565,5890,5900,5900,5890,47
20250429,115100,78798645,5910,5910,5910,5910,13
20250429,115000,78721815,5910,5910,5910,5910,30
20250429,114900,78544515,5900,5900,5900,5900,0
20250429,114800,78544515,5900,5890,5900,5890,714
20250429,114700,74333925,5890,5890,5890,5890,33
20250429,114600,74139555,5890,5890,5890,5890,0
20250429,114500,74139555,5890,5890,5890,5890,0
20250429,114400,74139555,5890,5890,5890,5890,0
20250429,114300,74139555,5890,5890,5890,5890,0
20250429,114200,74139555,5890,5890,5890,5890,93
20250429,114100,73591785,5890,5890,5890,5890,0
20250429,114000,73591785,5890,5890,5890,5890,0
20250429,113900,73591785,5890,5890,5890,5890,0
20250429,113800,73591785,5890,5890,5890,5890,0
20250429,113700,73591785,5890,5890,5890,5890,300
20250429,113600,71824785,5890,5890,5890,5890,0
20250429,113500,71824785,5890,5890,5890,5890,0
20250429,113400,71824785,5890,5890,5890,5890,279
20250429,113300,70181475,5900,5900,5900,5900,0
20250429,113200,70181475,5900,5900,5900,5900,0
20250429,113100,70181475,5900,5900,5900,5900,0
20250429,113000,70181475,5900,5900,5900,5900,0
20250429,112900,70181475,5900,5900,5900,5900,0
20250429,112800,70181475,5900,5900,5900,5900,0
20250429,112700,70181475,5900,5900,5900,5900,0
20250429,112600,70181475,5900,5900,5900,5900,0
20250429,112500,70181475,5900,5900,5900,5900,0
20250429,112400,70181475,5900,5900,5900,5900,26
20250429,112300,70028075,5890,5890,5890,5890,0
20250429,112200,70028075,5890,5890,5890,5890,9
20250429,112100,69975065,5900,5900,5900,5900,0
20250429,112000,69975065,5900,5900,5900,5900,0
20250429,111900,69975065,5900,5900,5900,5900,0
20250429,111800,69975065,5900,5900,5900,5900,175
20250429,111700,68942565,5910,5910,5910,5910,0
20250429,111600,68942565,5910,5910,5910,5910,2
20250429,111500,68930745,5910,5910,5910,5910,0
20250429,111400,68930745,5910,5910,5910,5910,0
20250429,111300,68930745,5910,5910,5910,5910,0
20250429,111200,68930745,5910,5910,5910,5910,241
20250429,111100,67506435,5900,5900,5900,5900,451
20250429,111000,64845535,5900,5900,5900,5900,3
20250429,110900,64827835,5900,5900,5900,5900,100
20250429,110800,64237835,5900,5900,5900,5900,0
20250429,110700,64237835,5900,5900,5900,5900,0
20250429,110600,64237835,5900,5900,5900,5900,0
20250429,110500,64237835,5900,5900,5900,5900,0
20250429,110400,64237835,5900,5900,5900,5900,0
20250429,110300,64237835,5900,5900,5900,5900,0
20250429,110200,64237835,5900,5900,5900,5900,0
20250429,110100,64237835,5900,5900,5900,5900,0
20250429,110000,64237835,5900,5900,5900,5900,0
20250429,105900,64237835,5900,5900,5900,5900,31
20250429,105800,64054935,5900,5900,5900,5900,10
20250429,105700,63995935,5900,5900,5900,5900,100
20250429,105600,63405935,5900,5900,5900,5900,4
20250429,105500,63382335,5910,5910,5910,5910,100
20250429,105400,62791335,5910,5910,5910,5910,0
20250429,105300,62791335,5910,5910,5910,5910,11
20250429,105200,62726325,5910,5910,5910,5910,0
20250429,105100,62726325,5910,5910,5910,5910,0
20250429,105000,62726325,5910,5910,5910,5910,1
20250429,104900,62720415,5910,5910,5910,5910,0
20250429,104800,62720415,5910,5910,5910,5910,1
20250429,104700,62714505,5910,5900,5910,5900,358
20250429,104600,60601895,5890,5890,5890,5890,0
20250429,104500,60601895,5890,5890,5890,5890,0
20250429,104400,60601895,5890,5890,5890,5890,0
20250429,104300,60601895,5890,5890,5890,5890,0
20250429,104200,60601895,5890,5890,5890,5890,0
20250429,104100,60601895,5890,5890,5890,5890,0
20250429,104000,60601895,5890,5890,5890,5890,530
20250429,103900,57480195,5890,5890,5890,5890,30
20250429,103800,57303495,5890,5890,5900,5890,12
20250429,103700,57232715,5890,5890,5890,5890,0
20250429,103600,57232715,5890,5890,5890,5890,156
20250429,103500,56313875,5890,5890,5890,5890,0
20250429,103400,56313875,5890,5890,5890,5890,0
20250429,103300,56313875,5890,5890,5890,5890,0
20250429,103200,56313875,5890,5890,5890,5890,0
20250429,103100,56313875,5890,5890,5890,5890,0
20250429,103000,56313875,5890,5890,5890,5890,0
20250429,102900,56313875,5890,5890,5890,5890,0
20250429,102800,56313875,5890,5890,5890,5890,0
20250429,102700,56313875,5890,5890,5890,5890,8
20250429,102600,56266755,5890,5890,5890,5890,63
20250429,102500,55895685,5890,5890,5890,5890,0
20250429,102400,55895685,5890,5890,5890,5890,0
20250429,102300,55895685,5890,5890,5890,5890,50
20250429,102200,55601185,5890,5890,5890,5890,80
20250429,102100,55129985,5890,5890,5890,5890,100
20250429,102000,54540985,5890,5890,5890,5890,30
20250429,101900,54364285,5890,5890,5890,5890,0
20250429,101800,54364285,5890,5890,5890,5890,0
20250429,101700,54364285,5890,5890,5890,5890,100
20250429,101600,53775285,5900,5900,5900,5900,0
20250429,101500,53775285,5900,5900,5900,5900,4
20250429,101400,53751685,5910,5910,5910,5910,93
20250429,101300,53202055,5910,5910,5910,5910,23
20250429,101200,53066125,5890,5900,5900,5890,31
20250429,101100,52883465,5910,5910,5910,5910,0
20250429,101000,52883465,5910,5910,5910,5910,0
20250429,100900,52883465,5910,5950,5950,5910,473
20250429,100800,50087995,5920,5890,5920,5890,432
20250429,100700,47535805,5890,5890,5890,5890,0
20250429,100600,47535805,5890,5890,5890,5890,0
20250429,100500,47535805,5890,5890,5890,5890,0
20250429,100400,47535805,5890,5890,5890,5890,0
20250429,100300,47535805,5890,5890,5890,5890,401
20250429,100200,45173915,5880,5870,5880,5870,115
20250429,100100,44498055,5865,5865,5865,5865,0
20250429,100000,44498055,5865,5865,5865,5865,0
20250429,095900,44498055,5865,5865,5865,5865,0
20250429,095800,44498055,5865,5865,5865,5865,25
20250429,095700,44351430,5870,5870,5870,5870,10
20250429,095600,44292730,5870,5870,5870,5870,17
20250429,095500,44192940,5870,5870,5870,5870,0
20250429,095400,44192940,5870,5870,5870,5870,29
20250429,095300,44022710,5860,5860,5860,5860,0
20250429,095200,44022710,5860,5860,5860,5860,121
20250429,095100,43313650,5850,5850,5850,5850,0
20250429,095000,43313650,5850,5850,5850,5850,0
20250429,094900,43313650,5850,5850,5850,5850,2
20250429,094800,43301950,5850,5850,5850,5850,0
20250429,094700,43301950,5850,5850,5850,5850,0
20250429,094600,43301950,5850,5850,5850,5850,0
20250429,094500,43301950,5850,5840,5850,5840,45
20250429,094400,43038790,5850,5850,5850,5850,302
20250429,094300,41272090,5850,5850,5850,5840,619
20250429,094200,37651590,5870,5860,5870,5860,102
20250429,094100,37052860,5850,5850,5850,5850,0
20250429,094000,37052860,5850,5850,5850,5850,0
20250429,093900,37052860,5850,5850,5850,5850,0
20250429,093800,37052860,5850,5850,5850,5850,0
20250429,093700,37052860,5850,5850,5850,5850,24
20250429,093600,36912460,5850,5850,5850,5850,0
20250429,093500,36912460,5850,5850,5850,5850,40
20250429,093400,36678460,5850,5850,5850,5850,10
20250429,093300,36619960,5850,5845,5850,5845,86
20250429,093200,36117115,5845,5850,5860,5845,818
20250429,093100,31335660,5840,5840,5840,5840,0
20250429,093000,31335660,5840,5840,5850,5840,405
20250429,092900,28970450,5860,5860,5860,5860,0
20250429,092800,28970450,5860,5860,5860,5860,0
20250429,092700,28970450,5860,5860,5860,5860,20
20250429,092600,28853250,5860,5860,5860,5860,62
20250429,092500,28489930,5840,5840,5840,5840,17
20250429,092400,28390650,5840,5840,5840,5840,0
20250429,092300,28390650,5840,5840,5840,5840,131
20250429,092200,27625610,5840,5840,5840,5840,0
20250429,092100,27625610,5840,5840,5840,5840,0
20250429,092000,27625610,5840,5840,5840,5840,147
20250429,091900,26767130,5840,5840,5840,5840,90
20250429,091800,26241530,5840,5860,5860,5840,268
20250429,091700,24675700,5860,5860,5860,5860,0
20250429,091600,24675700,5860,5860,5860,5860,0
20250429,091500,24675700,5860,5850,5860,5850,519
20250429,091400,21636120,5860,5890,5890,5860,295
20250429,091300,19903910,5880,5880,5880,5880,0
20250429,091200,19903910,5880,5880,5880,5880,0
20250429,091100,19903910,5880,5900,5900,5880,414
20250429,091000,17468810,5900,5890,5900,5890,221
20250429,090900,16164920,5870,5870,5870,5870,6
20250429,090800,16129700,5870,5870,5870,5870,39
20250429,090700,15900770,5860,5840,5860,5840,1023
20250429,090600,9926090,5870,5900,5900,5860,273
20250429,090500,8324050,5900,5900,5900,5900,5
20250429,090400,8294550,5840,5840,5840,5840,0
20250429,090300,8294550,5840,5840,5840,5840,0
20250429,090200,8294550,5840,5840,5840,5840,0
20250429,090100,8294550,5840,5910,5930,5840,850
20250429,090000,3265800,5920,5810,5920,5810,561