KissMeData/005010/min/candle-20240429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,184400,1108738490,4595,4595,4595,4595,9236
20240429,184300,1108738490,4595,4595,4595,4595,0
20240429,184200,1108738490,4595,4595,4595,4595,0
20240429,184100,1108738490,4595,4595,4595,4595,0
20240429,184000,1108738490,4595,4595,4595,4595,0
20240429,183900,1108738490,4595,4595,4595,4595,0
20240429,183800,1108738490,4595,4595,4595,4595,0
20240429,183700,1108738490,4595,4595,4595,4595,0
20240429,183600,1108738490,4595,4595,4595,4595,0
20240429,183500,1108738490,4595,4595,4595,4595,0
20240429,183400,1108738490,4595,4595,4595,4595,0
20240429,183300,1108738490,4595,4595,4595,4595,0
20240429,183200,1108738490,4595,4595,4595,4595,0
20240429,183100,1108738490,4595,4595,4595,4595,0
20240429,183000,1108738490,4595,4595,4595,4595,0
20240429,182900,1108738490,4595,4595,4595,4595,0
20240429,182800,1108738490,4595,4595,4595,4595,0
20240429,182700,1108738490,4595,4595,4595,4595,0
20240429,182600,1108738490,4595,4595,4595,4595,0
20240429,182500,1108738490,4595,4595,4595,4595,0
20240429,182400,1108738490,4595,4595,4595,4595,0
20240429,182300,1108738490,4595,4595,4595,4595,0
20240429,182200,1108738490,4595,4595,4595,4595,0
20240429,182100,1108738490,4595,4595,4595,4595,0
20240429,182000,1108738490,4595,4595,4595,4595,0
20240429,181900,1108738490,4595,4595,4595,4595,0
20240429,181800,1108738490,4595,4595,4595,4595,0
20240429,181700,1108738490,4595,4595,4595,4595,0
20240429,181600,1108738490,4595,4595,4595,4595,0
20240429,181500,1108738490,4595,4595,4595,4595,0
20240429,181400,1108738490,4595,4595,4595,4595,9236
20240429,181300,1108738490,4595,4595,4595,4595,0
20240429,181200,1108738490,4595,4595,4595,4595,0
20240429,181100,1108738490,4595,4595,4595,4595,0
20240429,181000,1108738490,4595,4595,4595,4595,0
20240429,180900,1108738490,4595,4595,4595,4595,0
20240429,180800,1108738490,4595,4595,4595,4595,0
20240429,180700,1108738490,4595,4595,4595,4595,0
20240429,180600,1108738490,4595,4595,4595,4595,0
20240429,180500,1108738490,4595,4595,4595,4595,0
20240429,180400,1108738490,4595,4595,4595,4595,0
20240429,180300,1108738490,4595,4595,4595,4595,0
20240429,180200,1108738490,4595,4595,4595,4595,0
20240429,180100,1108738490,4595,4595,4595,4595,0
20240429,180000,1108738490,4595,4595,4595,4595,0
20240429,175900,1108738490,4595,4595,4595,4595,0
20240429,175800,1108738490,4595,4595,4595,4595,0
20240429,175700,1108738490,4595,4595,4595,4595,0
20240429,175600,1108738490,4595,4595,4595,4595,0
20240429,175500,1108738490,4595,4595,4595,4595,0
20240429,175400,1108738490,4595,4595,4595,4595,0
20240429,175300,1108738490,4595,4595,4595,4595,0
20240429,175200,1108738490,4595,4595,4595,4595,0
20240429,175100,1108738490,4595,4595,4595,4595,0
20240429,175000,1108738490,4595,4595,4595,4595,0
20240429,174900,1108738490,4595,4595,4595,4595,0
20240429,174800,1108738490,4595,4595,4595,4595,0
20240429,174700,1108738490,4595,4595,4595,4595,0
20240429,174600,1108738490,4595,4595,4595,4595,0
20240429,174500,1108738490,4595,4595,4595,4595,0
20240429,174400,1108738490,4595,4595,4595,4595,9236
20240429,174300,1108738490,4595,4595,4595,4595,0
20240429,174200,1108738490,4595,4595,4595,4595,0
20240429,174100,1108738490,4595,4595,4595,4595,0
20240429,174000,1108738490,4595,4595,4595,4595,0
20240429,173900,1108738490,4595,4595,4595,4595,0
20240429,173800,1108738490,4595,4595,4595,4595,0
20240429,173700,1108738490,4595,4595,4595,4595,0
20240429,173600,1108738490,4595,4595,4595,4595,0
20240429,173500,1108738490,4595,4595,4595,4595,0
20240429,173400,1108738490,4595,4595,4595,4595,0
20240429,173300,1108738490,4595,4595,4595,4595,0
20240429,173200,1108738490,4595,4595,4595,4595,0
20240429,173100,1108738490,4595,4595,4595,4595,0
20240429,173000,1108738490,4595,4595,4595,4595,0
20240429,172900,1108738490,4595,4595,4595,4595,0
20240429,172800,1108738490,4595,4595,4595,4595,0
20240429,172700,1108738490,4595,4595,4595,4595,0
20240429,172600,1108738490,4595,4595,4595,4595,0
20240429,172500,1108738490,4595,4595,4595,4595,0
20240429,172400,1108738490,4595,4595,4595,4595,0
20240429,172300,1108738490,4595,4595,4595,4595,0
20240429,172200,1108738490,4595,4595,4595,4595,0
20240429,172100,1108738490,4595,4595,4595,4595,0
20240429,172000,1108738490,4595,4595,4595,4595,0
20240429,171900,1108738490,4595,4595,4595,4595,0
20240429,171800,1108738490,4595,4595,4595,4595,0
20240429,171700,1108738490,4595,4595,4595,4595,0
20240429,171600,1108738490,4595,4595,4595,4595,0
20240429,171500,1108738490,4595,4595,4595,4595,0
20240429,171400,1108738490,4595,4595,4595,4595,9236
20240429,171300,1108738490,4595,4595,4595,4595,0
20240429,171200,1108738490,4595,4595,4595,4595,0
20240429,171100,1108738490,4595,4595,4595,4595,0
20240429,171000,1108738490,4595,4595,4595,4595,0
20240429,170900,1108738490,4595,4595,4595,4595,0
20240429,170800,1108738490,4595,4595,4595,4595,0
20240429,170700,1108738490,4595,4595,4595,4595,0
20240429,170600,1108738490,4595,4595,4595,4595,0
20240429,170500,1108738490,4595,4595,4595,4595,0
20240429,170400,1108738490,4595,4595,4595,4595,0
20240429,170300,1108738490,4595,4595,4595,4595,0
20240429,170200,1108738490,4595,4595,4595,4595,0
20240429,170100,1108738490,4595,4595,4595,4595,0
20240429,170000,1108738490,4595,4595,4595,4595,0
20240429,165900,1108738490,4595,4595,4595,4595,0
20240429,165800,1108738490,4595,4595,4595,4595,0
20240429,165700,1108738490,4595,4595,4595,4595,0
20240429,165600,1108738490,4595,4595,4595,4595,0
20240429,165500,1108738490,4595,4595,4595,4595,0
20240429,165400,1108738490,4595,4595,4595,4595,0
20240429,165300,1108738490,4595,4595,4595,4595,0
20240429,165200,1108738490,4595,4595,4595,4595,0
20240429,165100,1108738490,4595,4595,4595,4595,0
20240429,165000,1108738490,4595,4595,4595,4595,0
20240429,164900,1108738490,4595,4595,4595,4595,0
20240429,164800,1108738490,4595,4595,4595,4595,0
20240429,164700,1108738490,4595,4595,4595,4595,0
20240429,164600,1108738490,4595,4595,4595,4595,0
20240429,164500,1108738490,4595,4595,4595,4595,0
20240429,164400,1108738490,4595,4595,4595,4595,9236
20240429,164300,1108738490,4595,4595,4595,4595,0
20240429,164200,1108738490,4595,4595,4595,4595,0
20240429,164100,1108738490,4595,4595,4595,4595,0
20240429,164000,1108738490,4595,4595,4595,4595,0
20240429,163900,1108738490,4595,4595,4595,4595,0
20240429,163800,1108738490,4595,4595,4595,4595,0
20240429,163700,1108738490,4595,4595,4595,4595,0
20240429,163600,1108738490,4595,4595,4595,4595,0
20240429,163500,1108738490,4595,4595,4595,4595,0
20240429,163400,1108738490,4595,4595,4595,4595,0
20240429,163300,1108738490,4595,4595,4595,4595,0
20240429,163200,1108738490,4595,4595,4595,4595,0
20240429,163100,1108738490,4595,4595,4595,4595,0
20240429,163000,1108738490,4595,4595,4595,4595,0
20240429,162900,1108738490,4595,4595,4595,4595,0
20240429,162800,1108738490,4595,4595,4595,4595,0
20240429,162700,1108738490,4595,4595,4595,4595,0
20240429,162600,1108738490,4595,4595,4595,4595,0
20240429,162500,1108738490,4595,4595,4595,4595,0
20240429,162400,1108738490,4595,4595,4595,4595,0
20240429,162300,1108738490,4595,4595,4595,4595,0
20240429,162200,1108738490,4595,4595,4595,4595,0
20240429,162100,1108738490,4595,4595,4595,4595,0
20240429,162000,1108738490,4595,4595,4595,4595,0
20240429,161900,1108738490,4595,4595,4595,4595,0
20240429,161800,1108738490,4595,4595,4595,4595,0
20240429,161700,1108738490,4595,4595,4595,4595,0
20240429,161600,1108738490,4595,4595,4595,4595,0
20240429,161500,1108738490,4595,4595,4595,4595,0
20240429,161400,1108738490,4595,4595,4595,4595,9236
20240429,161300,1108738490,4595,4595,4595,4595,0
20240429,161200,1108738490,4595,4595,4595,4595,0
20240429,161100,1108738490,4595,4595,4595,4595,0
20240429,161000,1108738490,4595,4595,4595,4595,0
20240429,160900,1108738490,4595,4595,4595,4595,0
20240429,160800,1108738490,4595,4595,4595,4595,0
20240429,160700,1108738490,4595,4595,4595,4595,0
20240429,160600,1108738490,4595,4595,4595,4595,0
20240429,160500,1108738490,4595,4595,4595,4595,0
20240429,160400,1108738490,4595,4595,4595,4595,0
20240429,160300,1108738490,4595,4595,4595,4595,0
20240429,160200,1108738490,4595,4595,4595,4595,0
20240429,160100,1108738490,4595,4595,4595,4595,0
20240429,160000,1108738490,4595,4595,4595,4595,0
20240429,155900,1108738490,4595,4595,4595,4595,0
20240429,155800,1108738490,4595,4595,4595,4595,0
20240429,155700,1108738490,4595,4595,4595,4595,0
20240429,155600,1108738490,4595,4595,4595,4595,0
20240429,155500,1108738490,4595,4595,4595,4595,0
20240429,155400,1108738490,4595,4595,4595,4595,0
20240429,155300,1108738490,4595,4595,4595,4595,0
20240429,155200,1108738490,4595,4595,4595,4595,0
20240429,155100,1108738490,4595,4595,4595,4595,0
20240429,155000,1108738490,4595,4595,4595,4595,0
20240429,154900,1108738490,4595,4595,4595,4595,0
20240429,154800,1108738490,4595,4595,4595,4595,0
20240429,154700,1108738490,4595,4595,4595,4595,0
20240429,154600,1108738490,4595,4595,4595,4595,0
20240429,154500,1108738490,4595,4595,4595,4595,0
20240429,154400,1108738490,4595,4595,4595,4595,9236
20240429,154300,1108738490,4595,4595,4595,4595,0
20240429,154200,1108738490,4595,4595,4595,4595,0
20240429,154100,1108738490,4595,4595,4595,4595,0
20240429,154000,1108738490,4595,4595,4595,4595,0
20240429,153900,1108738490,4595,4595,4595,4595,0
20240429,153800,1108738490,4595,4595,4595,4595,0
20240429,153700,1108738490,4595,4595,4595,4595,0
20240429,153600,1108738490,4595,4595,4595,4595,0
20240429,153500,1108738490,4595,4595,4595,4595,0
20240429,153400,1108738490,4595,4595,4595,4595,0
20240429,153300,1108738490,4595,4595,4595,4595,0
20240429,153200,1108738490,4595,4595,4595,4595,0
20240429,153100,1108738490,4595,4595,4595,4595,0
20240429,153000,1108738490,4595,4595,4595,4595,9236
20240429,152900,1066299070,4595,4595,4595,4595,0
20240429,152800,1066299070,4595,4595,4595,4595,0
20240429,152700,1066299070,4595,4595,4595,4595,0
20240429,152600,1066299070,4595,4595,4595,4595,0
20240429,152500,1066299070,4595,4595,4595,4595,0
20240429,152400,1066299070,4595,4595,4595,4595,0
20240429,152300,1066299070,4595,4595,4595,4595,0
20240429,152200,1066299070,4595,4595,4595,4595,0
20240429,152100,1066299070,4595,4595,4595,4595,0
20240429,152000,1066299070,4595,4595,4595,4595,0
20240429,151900,1066299070,4595,4590,4595,4590,8421
20240429,151800,1027646575,4590,4585,4590,4585,3010
20240429,151700,1013831675,4590,4585,4590,4585,272
20240429,151600,1012584545,4590,4590,4590,4580,524
20240429,151500,1010182685,4585,4585,4590,4585,131
20240429,151400,1009582040,4590,4585,4590,4585,1731
20240429,151300,1001645340,4585,4585,4585,4585,408
20240429,151200,999774660,4585,4580,4585,4570,140
20240429,151100,999134535,4585,4580,4585,4580,6105
20240429,151000,971146130,4580,4575,4580,4570,5588
20240429,150900,945556145,4570,4575,4575,4570,2420
20240429,150800,934487220,4575,4570,4575,4570,4722
20240429,150700,912900820,4570,4575,4575,4570,1463
20240429,150600,906214905,4570,4575,4575,4570,121
20240429,150500,905661435,4575,4575,4575,4575,1
20240429,150400,905656860,4570,4570,4570,4570,2918
20240429,150300,892321600,4570,4570,4570,4570,515
20240429,150200,889968050,4575,4575,4580,4570,188
20240429,150100,889107925,4575,4575,4575,4570,1700
20240429,150000,881331425,4575,4575,4575,4575,3
20240429,145900,881317700,4575,4575,4575,4575,80
20240429,145800,880951700,4575,4575,4575,4575,0
20240429,145700,880951700,4575,4575,4575,4575,3847
20240429,145600,863351675,4570,4570,4570,4570,1605
20240429,145500,856016825,4565,4565,4565,4565,0
20240429,145400,856016825,4565,4565,4565,4565,173
20240429,145300,855227080,4570,4565,4570,4565,12
20240429,145200,855172270,4565,4570,4570,4565,901
20240429,145100,851059200,4565,4565,4565,4560,500
20240429,145000,848777350,4565,4565,4565,4565,189
20240429,144900,847914565,4570,4570,4570,4565,1042
20240429,144800,843155835,4570,4570,4570,4570,0
20240429,144700,843155835,4570,4570,4570,4570,500
20240429,144600,840870835,4570,4570,4570,4570,9
20240429,144500,840829705,4570,4570,4570,4570,0
20240429,144400,840829705,4570,4570,4570,4570,2
20240429,144300,840820565,4565,4565,4565,4565,2
20240429,144200,840811435,4570,4570,4570,4570,18
20240429,144100,840729175,4570,4565,4570,4565,515
20240429,144000,838378195,4570,4570,4570,4570,0
20240429,143900,838378195,4570,4565,4570,4565,195
20240429,143800,837488015,4565,4565,4565,4565,300
20240429,143700,836118515,4565,4570,4570,4565,887
20240429,143600,832069335,4575,4575,4575,4575,0
20240429,143500,832069335,4575,4575,4575,4575,0
20240429,143400,832069335,4575,4575,4575,4575,0
20240429,143300,832069335,4575,4575,4575,4575,0
20240429,143200,832069335,4575,4565,4575,4565,202
20240429,143100,831145225,4565,4565,4565,4565,0
20240429,143000,831145225,4565,4575,4575,4565,171
20240429,142900,830363830,4575,4575,4575,4575,8
20240429,142800,830327230,4570,4570,4570,4570,3681
20240429,142700,813505060,4570,4565,4570,4565,51
20240429,142600,813272240,4570,4570,4570,4570,2241
20240429,142500,803030870,4570,4565,4570,4565,279
20240429,142400,801756065,4570,4570,4570,4570,989
20240429,142300,797236335,4565,4570,4570,4565,11
20240429,142200,797186070,4570,4570,4570,4570,0
20240429,142100,797186070,4570,4565,4570,4565,670
20240429,142000,794125120,4565,4565,4565,4565,0
20240429,141900,794125120,4565,4565,4565,4565,1342
20240429,141800,787998890,4565,4565,4565,4565,815
20240429,141700,784278415,4560,4560,4560,4560,1002
20240429,141600,779709295,4565,4565,4565,4565,0
20240429,141500,779709295,4565,4565,4565,4565,3
20240429,141400,779695600,4560,4560,4560,4560,1000
20240429,141300,775135600,4565,4565,4565,4565,11
20240429,141200,775085385,4565,4565,4565,4565,1263
20240429,141100,769319790,4560,4560,4560,4560,102
20240429,141000,768854670,4560,4560,4560,4560,25
20240429,140900,768740670,4560,4560,4560,4560,40
20240429,140800,768558270,4555,4555,4555,4555,502
20240429,140700,766271660,4560,4560,4560,4560,0
20240429,140600,766271660,4560,4560,4560,4560,1
20240429,140500,766267100,4565,4565,4565,4565,0
20240429,140400,766267100,4565,4565,4565,4565,0
20240429,140300,766267100,4565,4565,4565,4565,0
20240429,140200,766267100,4565,4565,4565,4565,1
20240429,140100,766262535,4560,4565,4565,4560,600
20240429,140000,763526035,4565,4555,4565,4555,673
20240429,135900,760457330,4560,4560,4560,4560,2920
20240429,135800,747142130,4560,4560,4560,4555,44
20240429,135700,746941685,4560,4550,4560,4550,6
20240429,135600,746914375,4555,4555,4555,4555,381
20240429,135500,745178920,4555,4555,4555,4555,30
20240429,135400,745042270,4555,4555,4555,4555,0
20240429,135300,745042270,4555,4555,4555,4555,0
20240429,135200,745042270,4555,4555,4555,4555,1
20240429,135100,745037715,4550,4550,4550,4550,0
20240429,135000,745037715,4550,4550,4550,4550,100
20240429,134900,744582715,4550,4550,4550,4550,3
20240429,134800,744569065,4550,4555,4555,4550,865
20240429,134700,740631615,4555,4555,4555,4555,1000
20240429,134600,736076615,4560,4555,4560,4555,6
20240429,134500,736049280,4555,4555,4555,4555,252
20240429,134400,734901420,4560,4560,4560,4560,131
20240429,134300,734304060,4560,4560,4560,4560,0
20240429,134200,734304060,4560,4560,4560,4560,0
20240429,134100,734304060,4560,4560,4560,4560,200
20240429,134000,733392060,4560,4555,4560,4555,2800
20240429,133900,720628060,4560,4560,4560,4560,100
20240429,133800,720172060,4560,4560,4560,4560,374
20240429,133700,718466620,4560,4560,4560,4560,2
20240429,133600,718457500,4555,4555,4555,4555,0
20240429,133500,718457500,4555,4555,4555,4555,1
20240429,133400,718452945,4560,4555,4560,4555,2
20240429,133300,718443830,4560,4555,4560,4555,11
20240429,133200,718393685,4555,4555,4555,4555,1
20240429,133100,718389130,4560,4560,4560,4560,501
20240429,133000,716104570,4555,4555,4555,4555,1
20240429,132900,716100015,4555,4555,4555,4555,1
20240429,132800,716095460,4560,4555,4560,4555,3
20240429,132700,716081790,4560,4555,4560,4555,9
20240429,132600,716040785,4560,4560,4560,4560,1
20240429,132500,716036225,4555,4550,4560,4550,172
20240429,132400,715253010,4555,4555,4555,4555,513
20240429,132300,712916295,4550,4550,4550,4550,0
20240429,132200,712916295,4550,4555,4555,4550,65
20240429,132100,712620395,4555,4550,4555,4550,116
20240429,132000,712092590,4550,4550,4550,4550,2
20240429,131900,712083490,4555,4555,4555,4555,900
20240429,131800,707983990,4555,4555,4555,4555,668
20240429,131700,704941250,4555,4560,4560,4555,201
20240429,131600,704025690,4555,4560,4560,4555,265
20240429,131500,702818115,4560,4560,4560,4560,0
20240429,131400,702818115,4560,4555,4560,4555,301
20240429,131300,701445560,4550,4560,4560,4550,1070
20240429,131200,696575510,4560,4560,4560,4560,108
20240429,131100,696083030,4555,4555,4555,4555,37
20240429,131000,695914495,4555,4555,4555,4555,16
20240429,130900,695841615,4555,4555,4555,4555,0
20240429,130800,695841615,4555,4560,4560,4555,30
20240429,130700,695704895,4560,4555,4560,4555,684
20240429,130600,692588845,4550,4550,4555,4550,20
20240429,130500,692497765,4555,4555,4555,4555,0
20240429,130400,692497765,4555,4550,4560,4550,138
20240429,130300,691868835,4555,4555,4555,4555,23
20240429,130200,691764070,4555,4555,4555,4555,0
20240429,130100,691764070,4555,4550,4555,4550,4002
20240429,130000,673534970,4555,4555,4555,4555,14
20240429,125900,673471200,4550,4550,4550,4550,0
20240429,125800,673471200,4550,4550,4550,4550,41
20240429,125700,673284650,4550,4550,4550,4550,81
20240429,125600,672916100,4550,4550,4550,4550,1549
20240429,125500,665868150,4550,4550,4550,4550,300
20240429,125400,664503150,4545,4545,4545,4545,0
20240429,125300,664503150,4545,4545,4545,4545,10
20240429,125200,664457700,4550,4550,4550,4550,3
20240429,125100,664444050,4550,4550,4550,4550,151
20240429,125000,663757000,4550,4550,4550,4550,1015
20240429,124900,659138750,4550,4550,4550,4550,134
20240429,124800,658529050,4550,4550,4550,4550,100
20240429,124700,658074050,4555,4550,4555,4550,26
20240429,124600,657955630,4555,4555,4555,4555,0
20240429,124500,657955630,4555,4550,4555,4550,1057
20240429,124400,653146235,4550,4550,4550,4550,17
20240429,124300,653068885,4545,4550,4550,4545,296
20240429,124200,651723490,4545,4545,4545,4545,0
20240429,124100,651723490,4545,4545,4545,4545,234
20240429,124000,650659960,4550,4550,4555,4550,1083
20240429,123900,645732295,4550,4550,4550,4550,780
20240429,123800,642183295,4550,4550,4550,4550,0
20240429,123700,642183295,4550,4550,4550,4550,1045
20240429,123600,637428545,4550,4545,4550,4545,53
20240429,123500,637187495,4550,4550,4550,4550,0
20240429,123400,637187495,4550,4550,4550,4550,24
20240429,123300,637078295,4550,4550,4550,4550,3800
20240429,123200,619788295,4550,4550,4550,4550,1862
20240429,123100,611316195,4550,4545,4550,4545,509
20240429,123000,609002750,4545,4545,4545,4545,1030
20240429,122900,604321400,4545,4545,4545,4545,20
20240429,122800,604230500,4540,4545,4545,4540,113
20240429,122700,603717475,4545,4545,4545,4545,528
20240429,122600,601317715,4550,4550,4550,4550,4
20240429,122500,601299515,4550,4545,4550,4545,177
20240429,122400,600494745,4550,4550,4550,4545,60
20240429,122300,600221780,4550,4550,4550,4550,1738
20240429,122200,592313880,4545,4545,4545,4545,468
20240429,122100,590186820,4545,4545,4545,4545,1308
20240429,122000,584241960,4545,4545,4550,4545,3630
20240429,121900,567743390,4545,4535,4545,4535,217
20240429,121800,566759225,4540,4540,4540,4540,5819
20240429,121700,540340965,4535,4535,4535,4535,1495
20240429,121600,533561140,4535,4530,4535,4530,4
20240429,121500,533543010,4530,4530,4530,4530,526
20240429,121400,531160230,4540,4535,4540,4535,2173
20240429,121300,521302995,4530,4530,4530,4530,0
20240429,121200,521302995,4530,4530,4530,4530,3
20240429,121100,521289405,4535,4535,4535,4535,100
20240429,121000,520835905,4535,4530,4535,4530,3
20240429,120900,520822310,4530,4530,4530,4530,1399
20240429,120800,514484840,4525,4525,4525,4525,1000
20240429,120700,509959840,4530,4530,4530,4530,0
20240429,120600,509959840,4530,4530,4530,4530,10
20240429,120500,509914540,4525,4525,4525,4525,1
20240429,120400,509910015,4530,4530,4530,4530,108
20240429,120300,509420775,4530,4530,4530,4530,1
20240429,120200,509416245,4530,4530,4530,4530,2
20240429,120100,509407185,4530,4530,4530,4530,2
20240429,120000,509398125,4530,4525,4530,4525,180
20240429,115900,508582730,4530,4530,4530,4530,822
20240429,115800,504859070,4530,4530,4530,4530,2
20240429,115700,504850010,4530,4530,4530,4530,0
20240429,115600,504850010,4530,4530,4530,4530,131
20240429,115500,504256580,4530,4530,4530,4530,1001
20240429,115400,499722050,4535,4535,4535,4535,0
20240429,115300,499722050,4535,4535,4535,4535,6
20240429,115200,499694840,4535,4535,4535,4535,0
20240429,115100,499694840,4535,4535,4535,4535,0
20240429,115000,499694840,4535,4535,4535,4535,10
20240429,114900,499649490,4530,4530,4530,4530,1
20240429,114800,499644960,4530,4530,4530,4530,26
20240429,114700,499527180,4535,4540,4540,4530,614
20240429,114600,496745730,4540,4540,4540,4540,50
20240429,114500,496518730,4540,4535,4540,4535,1080
20240429,114400,491620825,4530,4530,4530,4530,503
20240429,114300,489342235,4535,4535,4535,4535,10
20240429,114200,489296885,4535,4535,4535,4535,239
20240429,114100,488213020,4535,4535,4535,4535,134
20240429,114000,487605330,4535,4535,4535,4535,300
20240429,113900,486244830,4535,4535,4535,4535,0
20240429,113800,486244830,4535,4535,4535,4535,22
20240429,113700,486145060,4530,4530,4530,4530,5
20240429,113600,486122410,4530,4530,4530,4530,10
20240429,113500,486077110,4530,4530,4530,4530,0
20240429,113400,486077110,4530,4530,4530,4530,0
20240429,113300,486077110,4530,4530,4530,4530,81
20240429,113200,485710180,4525,4525,4525,4525,815
20240429,113100,482022305,4530,4530,4530,4530,200
20240429,113000,481116305,4530,4530,4530,4530,6397
20240429,112900,452137895,4530,4530,4530,4530,30
20240429,112800,452001995,4525,4525,4525,4525,259
20240429,112700,450830020,4525,4525,4525,4525,1
20240429,112600,450825495,4525,4525,4525,4525,0
20240429,112500,450825495,4525,4525,4525,4525,4
20240429,112400,450807395,4525,4525,4525,4525,42
20240429,112300,450617345,4525,4525,4525,4525,5
20240429,112200,450594720,4530,4530,4530,4530,0
20240429,112100,450594720,4530,4530,4530,4530,363
20240429,112000,448950330,4525,4525,4525,4525,1
20240429,111900,448945805,4525,4525,4525,4525,2
20240429,111800,448936755,4525,4525,4525,4525,1
20240429,111700,448932230,4525,4525,4525,4525,0
20240429,111600,448932230,4525,4525,4525,4520,883
20240429,111500,444936710,4525,4525,4525,4525,0
20240429,111400,444936710,4525,4530,4530,4525,22
20240429,111300,444837060,4530,4525,4530,4525,324
20240429,111200,443370230,4525,4520,4525,4520,1121
20240429,111100,438297720,4520,4520,4520,4520,0
20240429,111000,438297720,4520,4520,4520,4520,0
20240429,110900,438297720,4520,4520,4520,4520,0
20240429,110800,438297720,4520,4525,4525,4520,58
20240429,110700,438035380,4520,4525,4525,4520,2
20240429,110600,438026335,4520,4520,4520,4520,25
20240429,110500,437913335,4520,4520,4520,4520,0
20240429,110400,437913335,4520,4520,4520,4520,468
20240429,110300,435797975,4525,4525,4525,4525,0
20240429,110200,435797975,4525,4520,4525,4520,12
20240429,110100,435743685,4525,4520,4525,4520,5
20240429,110000,435721070,4515,4515,4515,4510,835
20240429,105900,431955165,4510,4510,4510,4510,5
20240429,105800,431932615,4515,4515,4515,4515,176
20240429,105700,431137975,4520,4520,4520,4520,0
20240429,105600,431137975,4520,4520,4520,4520,2
20240429,105500,431128935,4525,4520,4525,4520,8
20240429,105400,431092765,4525,4520,4525,4520,9
20240429,105300,431052075,4525,4515,4525,4515,39
20240429,105200,430875950,4510,4520,4520,4510,36
20240429,105100,430713540,4520,4525,4525,4520,54
20240429,105000,430469200,4520,4515,4520,4515,474
20240429,104900,428329075,4515,4515,4515,4515,0
20240429,104800,428329075,4515,4515,4515,4515,0
20240429,104700,428329075,4515,4515,4515,4515,111
20240429,104600,427827910,4520,4520,4520,4520,11
20240429,104500,427778190,4520,4520,4520,4520,0
20240429,104400,427778190,4520,4520,4520,4520,20
20240429,104300,427687790,4520,4520,4520,4520,0
20240429,104200,427687790,4520,4520,4520,4520,0
20240429,104100,427687790,4520,4515,4520,4515,11
20240429,104000,427638120,4515,4520,4520,4515,2001
20240429,103900,418601980,4520,4520,4520,4520,200
20240429,103800,417697980,4520,4520,4520,4520,2
20240429,103700,417688940,4520,4520,4520,4520,302
20240429,103600,416323900,4520,4520,4525,4520,4
20240429,103500,416305810,4520,4520,4525,4520,2370
20240429,103400,405593400,4525,4525,4525,4525,8
20240429,103300,405557200,4525,4525,4525,4525,0
20240429,103200,405557200,4525,4520,4525,4520,11
20240429,103100,405507475,4525,4525,4525,4525,182
20240429,103000,404683925,4525,4525,4525,4525,10
20240429,102900,404638675,4525,4525,4525,4525,12
20240429,102800,404584375,4525,4525,4525,4525,0
20240429,102700,404584375,4525,4525,4525,4525,641
20240429,102600,401683850,4525,4525,4525,4525,0
20240429,102500,401683850,4525,4525,4525,4525,1
20240429,102400,401679325,4520,4520,4525,4520,222
20240429,102300,400675875,4520,4525,4525,4520,2156
20240429,102200,390928670,4530,4530,4530,4530,4
20240429,102100,390910550,4530,4530,4530,4530,0
20240429,102000,390910550,4530,4530,4530,4525,733
20240429,101900,387590085,4530,4530,4530,4530,93
20240429,101800,387168795,4525,4525,4525,4525,853
20240429,101700,383308970,4525,4525,4525,4525,100
20240429,101600,382856470,4525,4525,4525,4525,0
20240429,101500,382856470,4525,4525,4525,4525,0
20240429,101400,382856470,4525,4525,4525,4525,0
20240429,101300,382856470,4525,4525,4525,4525,709
20240429,101200,379648245,4525,4520,4525,4520,32
20240429,101100,379503495,4520,4520,4520,4520,0
20240429,101000,379503495,4520,4520,4520,4520,3
20240429,100900,379489935,4520,4520,4520,4515,1124
20240429,100800,374414955,4520,4520,4520,4520,50
20240429,100700,374188955,4520,4515,4520,4515,63
20240429,100600,373904305,4520,4520,4520,4520,18
20240429,100500,373822945,4515,4520,4520,4515,402
20240429,100400,372007075,4520,4525,4525,4520,1007
20240429,100300,367455400,4525,4525,4525,4525,1001
20240429,100200,362925875,4525,4520,4525,4520,501
20240429,100100,360661350,4525,4525,4525,4525,667
20240429,100000,357643175,4525,4525,4525,4525,1
20240429,095900,357638650,4520,4520,4520,4520,159
20240429,095800,356919970,4520,4520,4520,4520,5
20240429,095700,356897370,4520,4520,4520,4520,24
20240429,095600,356788890,4520,4525,4525,4520,545
20240429,095500,354325265,4520,4525,4525,4520,747
20240429,095400,350948090,4530,4525,4530,4525,35
20240429,095300,350789690,4525,4525,4525,4525,3879
20240429,095200,333237215,4520,4520,4520,4520,51
20240429,095100,333006695,4520,4520,4520,4520,2
20240429,095000,332997655,4520,4520,4525,4520,1227
20240429,094900,327450505,4520,4520,4525,4520,1501
20240429,094800,320665980,4520,4520,4520,4520,202
20240429,094700,319752940,4525,4520,4525,4520,291
20240429,094600,318437605,4520,4525,4525,4520,363
20240429,094500,316796840,4525,4520,4525,4520,553
20240429,094400,314297275,4520,4520,4520,4520,45
20240429,094300,314093875,4520,4525,4525,4520,672
20240429,094200,311056140,4525,4515,4525,4515,30
20240429,094100,310920615,4525,4520,4525,4520,1002
20240429,094000,306391565,4520,4515,4520,4515,1873
20240429,093900,297930605,4515,4515,4515,4515,0
20240429,093800,297930605,4515,4515,4515,4515,500
20240429,093700,295673105,4525,4520,4525,4520,836
20240429,093600,291894380,4520,4515,4520,4515,507
20240429,093500,289605270,4515,4515,4515,4515,600
20240429,093400,286896270,4520,4520,4525,4520,26
20240429,093300,286778745,4520,4520,4520,4520,1120
20240429,093200,281716345,4515,4515,4515,4515,699
20240429,093100,278560360,4520,4515,4520,4515,1219
20240429,093000,273051570,4520,4515,4530,4515,5951
20240429,092900,246129020,4520,4520,4520,4520,1701
20240429,092800,238440500,4525,4525,4525,4525,450
20240429,092700,236404250,4520,4520,4520,4520,144
20240429,092600,235753370,4530,4530,4530,4530,127
20240429,092500,235178060,4520,4520,4525,4520,1300
20240429,092400,229298080,4525,4525,4525,4525,203
20240429,092300,228379505,4535,4530,4535,4530,423
20240429,092200,226463275,4525,4515,4525,4515,2084
20240429,092100,217033880,4520,4530,4530,4515,1554
20240429,092000,210009780,4530,4530,4530,4520,288
20240429,091900,208707930,4530,4520,4530,4520,310
20240429,091800,207305730,4520,4530,4530,4520,456
20240429,091700,205244410,4530,4530,4530,4530,329
20240429,091600,203754040,4530,4525,4530,4520,3221
20240429,091500,189164465,4530,4525,4530,4525,119
20240429,091400,188625975,4530,4530,4530,4530,778
20240429,091300,185101635,4530,4535,4535,4530,638
20240429,091200,182211440,4530,4525,4530,4525,89
20240429,091100,181808340,4525,4535,4535,4525,1517
20240429,091000,174933530,4535,4530,4535,4530,1580
20240429,090900,167770490,4530,4540,4540,4530,1191
20240429,090800,162372150,4530,4520,4540,4520,4655
20240429,090700,141278230,4520,4510,4520,4505,9057
20240429,090600,100355075,4510,4520,4520,4510,1003
20240429,090500,95831200,4520,4505,4530,4505,8321
20240429,090400,58201740,4505,4480,4515,4480,9211
20240429,090300,16707450,4470,4480,4480,4470,12
20240429,090200,16653710,4480,4485,4485,4480,132
20240429,090100,16062345,4480,4480,4480,4480,116
20240429,090000,15542665,4465,4465,4465,4465,3353