KissMeData/035460/min/candle-20240429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,191800,150866185,2390,2390,2390,2390,4297
20240429,191700,150866185,2390,2390,2390,2390,0
20240429,191600,150866185,2390,2390,2390,2390,0
20240429,191500,150866185,2390,2390,2390,2390,0
20240429,191400,150866185,2390,2390,2390,2390,0
20240429,191300,150866185,2390,2390,2390,2390,0
20240429,191200,150866185,2390,2390,2390,2390,0
20240429,191100,150866185,2390,2390,2390,2390,0
20240429,191000,150866185,2390,2390,2390,2390,0
20240429,190900,150866185,2390,2390,2390,2390,0
20240429,190800,150866185,2390,2390,2390,2390,0
20240429,190700,150866185,2390,2390,2390,2390,0
20240429,190600,150866185,2390,2390,2390,2390,0
20240429,190500,150866185,2390,2390,2390,2390,0
20240429,190400,150866185,2390,2390,2390,2390,0
20240429,190300,150866185,2390,2390,2390,2390,0
20240429,190200,150866185,2390,2390,2390,2390,0
20240429,190100,150866185,2390,2390,2390,2390,0
20240429,190000,150866185,2390,2390,2390,2390,0
20240429,185900,150866185,2390,2390,2390,2390,0
20240429,185800,150866185,2390,2390,2390,2390,0
20240429,185700,150866185,2390,2390,2390,2390,0
20240429,185600,150866185,2390,2390,2390,2390,0
20240429,185500,150866185,2390,2390,2390,2390,0
20240429,185400,150866185,2390,2390,2390,2390,0
20240429,185300,150866185,2390,2390,2390,2390,0
20240429,185200,150866185,2390,2390,2390,2390,0
20240429,185100,150866185,2390,2390,2390,2390,0
20240429,185000,150866185,2390,2390,2390,2390,0
20240429,184900,150866185,2390,2390,2390,2390,0
20240429,184800,150866185,2390,2390,2390,2390,4297
20240429,184700,150866185,2390,2390,2390,2390,0
20240429,184600,150866185,2390,2390,2390,2390,0
20240429,184500,150866185,2390,2390,2390,2390,0
20240429,184400,150866185,2390,2390,2390,2390,0
20240429,184300,150866185,2390,2390,2390,2390,0
20240429,184200,150866185,2390,2390,2390,2390,0
20240429,184100,150866185,2390,2390,2390,2390,0
20240429,184000,150866185,2390,2390,2390,2390,0
20240429,183900,150866185,2390,2390,2390,2390,0
20240429,183800,150866185,2390,2390,2390,2390,0
20240429,183700,150866185,2390,2390,2390,2390,0
20240429,183600,150866185,2390,2390,2390,2390,0
20240429,183500,150866185,2390,2390,2390,2390,0
20240429,183400,150866185,2390,2390,2390,2390,0
20240429,183300,150866185,2390,2390,2390,2390,0
20240429,183200,150866185,2390,2390,2390,2390,0
20240429,183100,150866185,2390,2390,2390,2390,0
20240429,183000,150866185,2390,2390,2390,2390,0
20240429,182900,150866185,2390,2390,2390,2390,0
20240429,182800,150866185,2390,2390,2390,2390,0
20240429,182700,150866185,2390,2390,2390,2390,0
20240429,182600,150866185,2390,2390,2390,2390,0
20240429,182500,150866185,2390,2390,2390,2390,0
20240429,182400,150866185,2390,2390,2390,2390,0
20240429,182300,150866185,2390,2390,2390,2390,0
20240429,182200,150866185,2390,2390,2390,2390,0
20240429,182100,150866185,2390,2390,2390,2390,0
20240429,182000,150866185,2390,2390,2390,2390,0
20240429,181900,150866185,2390,2390,2390,2390,0
20240429,181800,150866185,2390,2390,2390,2390,4297
20240429,181700,150866185,2390,2390,2390,2390,0
20240429,181600,150866185,2390,2390,2390,2390,0
20240429,181500,150866185,2390,2390,2390,2390,0
20240429,181400,150866185,2390,2390,2390,2390,0
20240429,181300,150866185,2390,2390,2390,2390,0
20240429,181200,150866185,2390,2390,2390,2390,0
20240429,181100,150866185,2390,2390,2390,2390,0
20240429,181000,150866185,2390,2390,2390,2390,0
20240429,180900,150866185,2390,2390,2390,2390,0
20240429,180800,150866185,2390,2390,2390,2390,0
20240429,180700,150866185,2390,2390,2390,2390,0
20240429,180600,150866185,2390,2390,2390,2390,0
20240429,180500,150866185,2390,2390,2390,2390,0
20240429,180400,150866185,2390,2390,2390,2390,0
20240429,180300,150866185,2390,2390,2390,2390,0
20240429,180200,150866185,2390,2390,2390,2390,0
20240429,180100,150866185,2390,2390,2390,2390,0
20240429,180000,150866185,2390,2390,2390,2390,0
20240429,175900,150866185,2390,2390,2390,2390,0
20240429,175800,150866185,2390,2390,2390,2390,0
20240429,175700,150866185,2390,2390,2390,2390,0
20240429,175600,150866185,2390,2390,2390,2390,0
20240429,175500,150866185,2390,2390,2390,2390,0
20240429,175400,150866185,2390,2390,2390,2390,0
20240429,175300,150866185,2390,2390,2390,2390,0
20240429,175200,150866185,2390,2390,2390,2390,0
20240429,175100,150866185,2390,2390,2390,2390,0
20240429,175000,150866185,2390,2390,2390,2390,0
20240429,174900,150866185,2390,2390,2390,2390,0
20240429,174800,150866185,2390,2390,2390,2390,4297
20240429,174700,150866185,2390,2390,2390,2390,0
20240429,174600,150866185,2390,2390,2390,2390,0
20240429,174500,150866185,2390,2390,2390,2390,0
20240429,174400,150866185,2390,2390,2390,2390,0
20240429,174300,150866185,2390,2390,2390,2390,0
20240429,174200,150866185,2390,2390,2390,2390,0
20240429,174100,150866185,2390,2390,2390,2390,0
20240429,174000,150866185,2390,2390,2390,2390,0
20240429,173900,150866185,2390,2390,2390,2390,0
20240429,173800,150866185,2390,2390,2390,2390,0
20240429,173700,150866185,2390,2390,2390,2390,0
20240429,173600,150866185,2390,2390,2390,2390,0
20240429,173500,150866185,2390,2390,2390,2390,0
20240429,173400,150866185,2390,2390,2390,2390,0
20240429,173300,150866185,2390,2390,2390,2390,0
20240429,173200,150866185,2390,2390,2390,2390,0
20240429,173100,150866185,2390,2390,2390,2390,0
20240429,173000,150866185,2390,2390,2390,2390,0
20240429,172900,150866185,2390,2390,2390,2390,0
20240429,172800,150866185,2390,2390,2390,2390,0
20240429,172700,150866185,2390,2390,2390,2390,0
20240429,172600,150866185,2390,2390,2390,2390,0
20240429,172500,150866185,2390,2390,2390,2390,0
20240429,172400,150866185,2390,2390,2390,2390,0
20240429,172300,150866185,2390,2390,2390,2390,0
20240429,172200,150866185,2390,2390,2390,2390,0
20240429,172100,150866185,2390,2390,2390,2390,0
20240429,172000,150866185,2390,2390,2390,2390,0
20240429,171900,150866185,2390,2390,2390,2390,0
20240429,171800,150866185,2390,2390,2390,2390,4297
20240429,171700,150866185,2390,2390,2390,2390,0
20240429,171600,150866185,2390,2390,2390,2390,0
20240429,171500,150866185,2390,2390,2390,2390,0
20240429,171400,150866185,2390,2390,2390,2390,0
20240429,171300,150866185,2390,2390,2390,2390,0
20240429,171200,150866185,2390,2390,2390,2390,0
20240429,171100,150866185,2390,2390,2390,2390,0
20240429,171000,150866185,2390,2390,2390,2390,0
20240429,170900,150866185,2390,2390,2390,2390,0
20240429,170800,150866185,2390,2390,2390,2390,0
20240429,170700,150866185,2390,2390,2390,2390,0
20240429,170600,150866185,2390,2390,2390,2390,0
20240429,170500,150866185,2390,2390,2390,2390,0
20240429,170400,150866185,2390,2390,2390,2390,0
20240429,170300,150866185,2390,2390,2390,2390,0
20240429,170200,150866185,2390,2390,2390,2390,0
20240429,170100,150866185,2390,2390,2390,2390,0
20240429,170000,150866185,2390,2390,2390,2390,0
20240429,165900,150866185,2390,2390,2390,2390,0
20240429,165800,150866185,2390,2390,2390,2390,0
20240429,165700,150866185,2390,2390,2390,2390,0
20240429,165600,150866185,2390,2390,2390,2390,0
20240429,165500,150866185,2390,2390,2390,2390,0
20240429,165400,150866185,2390,2390,2390,2390,0
20240429,165300,150866185,2390,2390,2390,2390,0
20240429,165200,150866185,2390,2390,2390,2390,0
20240429,165100,150866185,2390,2390,2390,2390,0
20240429,165000,150866185,2390,2390,2390,2390,0
20240429,164900,150866185,2390,2390,2390,2390,0
20240429,164800,150866185,2390,2390,2390,2390,4297
20240429,164700,150866185,2390,2390,2390,2390,0
20240429,164600,150866185,2390,2390,2390,2390,0
20240429,164500,150866185,2390,2390,2390,2390,0
20240429,164400,150866185,2390,2390,2390,2390,0
20240429,164300,150866185,2390,2390,2390,2390,0
20240429,164200,150866185,2390,2390,2390,2390,0
20240429,164100,150866185,2390,2390,2390,2390,0
20240429,164000,150866185,2390,2390,2390,2390,0
20240429,163900,150866185,2390,2390,2390,2390,0
20240429,163800,150866185,2390,2390,2390,2390,0
20240429,163700,150866185,2390,2390,2390,2390,0
20240429,163600,150866185,2390,2390,2390,2390,0
20240429,163500,150866185,2390,2390,2390,2390,0
20240429,163400,150866185,2390,2390,2390,2390,0
20240429,163300,150866185,2390,2390,2390,2390,0
20240429,163200,150866185,2390,2390,2390,2390,0
20240429,163100,150866185,2390,2390,2390,2390,0
20240429,163000,150866185,2390,2390,2390,2390,0
20240429,162900,150866185,2390,2390,2390,2390,0
20240429,162800,150866185,2390,2390,2390,2390,0
20240429,162700,150866185,2390,2390,2390,2390,0
20240429,162600,150866185,2390,2390,2390,2390,0
20240429,162500,150866185,2390,2390,2390,2390,0
20240429,162400,150866185,2390,2390,2390,2390,0
20240429,162300,150866185,2390,2390,2390,2390,0
20240429,162200,150866185,2390,2390,2390,2390,0
20240429,162100,150866185,2390,2390,2390,2390,0
20240429,162000,150866185,2390,2390,2390,2390,0
20240429,161900,150866185,2390,2390,2390,2390,0
20240429,161800,150866185,2390,2390,2390,2390,4297
20240429,161700,150866185,2390,2390,2390,2390,0
20240429,161600,150866185,2390,2390,2390,2390,0
20240429,161500,150866185,2390,2390,2390,2390,0
20240429,161400,150866185,2390,2390,2390,2390,0
20240429,161300,150866185,2390,2390,2390,2390,0
20240429,161200,150866185,2390,2390,2390,2390,0
20240429,161100,150866185,2390,2390,2390,2390,0
20240429,161000,150866185,2390,2390,2390,2390,0
20240429,160900,150866185,2390,2390,2390,2390,0
20240429,160800,150866185,2390,2390,2390,2390,0
20240429,160700,150866185,2390,2390,2390,2390,0
20240429,160600,150866185,2390,2390,2390,2390,0
20240429,160500,150866185,2390,2390,2390,2390,0
20240429,160400,150866185,2390,2390,2390,2390,0
20240429,160300,150866185,2390,2390,2390,2390,0
20240429,160200,150866185,2390,2390,2390,2390,0
20240429,160100,150866185,2390,2390,2390,2390,0
20240429,160000,150866185,2390,2390,2390,2390,0
20240429,155900,150866185,2390,2390,2390,2390,0
20240429,155800,150866185,2390,2390,2390,2390,0
20240429,155700,150866185,2390,2390,2390,2390,0
20240429,155600,150866185,2390,2390,2390,2390,0
20240429,155500,150866185,2390,2390,2390,2390,0
20240429,155400,150866185,2390,2390,2390,2390,0
20240429,155300,150866185,2390,2390,2390,2390,0
20240429,155200,150866185,2390,2390,2390,2390,0
20240429,155100,150866185,2390,2390,2390,2390,0
20240429,155000,150866185,2390,2390,2390,2390,0
20240429,154900,150866185,2390,2390,2390,2390,0
20240429,154800,150866185,2390,2390,2390,2390,4297
20240429,154700,150866185,2390,2390,2390,2390,0
20240429,154600,150866185,2390,2390,2390,2390,0
20240429,154500,150866185,2390,2390,2390,2390,0
20240429,154400,150866185,2390,2390,2390,2390,0
20240429,154300,150866185,2390,2390,2390,2390,0
20240429,154200,150866185,2390,2390,2390,2390,0
20240429,154100,150866185,2390,2390,2390,2390,0
20240429,154000,150866185,2390,2390,2390,2390,0
20240429,153900,150866185,2390,2390,2390,2390,0
20240429,153800,150866185,2390,2390,2390,2390,0
20240429,153700,150866185,2390,2390,2390,2390,0
20240429,153600,150866185,2390,2390,2390,2390,0
20240429,153500,150866185,2390,2390,2390,2390,0
20240429,153400,150866185,2390,2390,2390,2390,0
20240429,153300,150866185,2390,2390,2390,2390,0
20240429,153200,150866185,2390,2390,2390,2390,0
20240429,153100,150866185,2390,2390,2390,2390,0
20240429,153000,150866185,2390,2390,2390,2390,4297
20240429,152900,140596355,2380,2380,2380,2380,0
20240429,152800,140596355,2380,2380,2380,2380,0
20240429,152700,140596355,2380,2380,2380,2380,0
20240429,152600,140596355,2380,2380,2380,2380,0
20240429,152500,140596355,2380,2380,2380,2380,0
20240429,152400,140596355,2380,2380,2380,2380,0
20240429,152300,140596355,2380,2380,2380,2380,0
20240429,152200,140596355,2380,2380,2380,2380,0
20240429,152100,140596355,2380,2380,2380,2380,0
20240429,152000,140596355,2380,2380,2380,2380,0
20240429,151900,140596355,2380,2380,2380,2375,691
20240429,151800,138952175,2380,2380,2380,2380,0
20240429,151700,138952175,2380,2380,2380,2380,124
20240429,151600,138657055,2385,2385,2385,2385,219
20240429,151500,138134740,2380,2380,2380,2380,0
20240429,151400,138134740,2380,2380,2380,2380,30
20240429,151300,138063340,2385,2385,2385,2385,0
20240429,151200,138063340,2385,2385,2385,2385,31
20240429,151100,137989405,2385,2380,2385,2380,283
20240429,151000,137315800,2380,2380,2380,2380,0
20240429,150900,137315800,2380,2380,2380,2380,228
20240429,150800,136773160,2380,2380,2380,2380,0
20240429,150700,136773160,2380,2380,2380,2380,513
20240429,150600,135552220,2380,2370,2380,2370,157
20240429,150500,135180090,2380,2380,2380,2370,1758
20240429,150400,131006070,2380,2380,2380,2380,501
20240429,150300,129813690,2375,2365,2375,2365,3103
20240429,150200,122452565,2365,2365,2365,2365,1
20240429,150100,122450200,2360,2360,2360,2360,2444
20240429,150000,116682360,2365,2365,2365,2365,0
20240429,145900,116682360,2365,2365,2365,2365,0
20240429,145800,116682360,2365,2365,2365,2365,0
20240429,145700,116682360,2365,2365,2365,2365,0
20240429,145600,116682360,2365,2365,2365,2365,0
20240429,145500,116682360,2365,2365,2365,2365,2
20240429,145400,116677630,2365,2360,2365,2360,1601
20240429,145300,112899260,2360,2360,2360,2360,1
20240429,145200,112896900,2360,2360,2360,2360,0
20240429,145100,112896900,2360,2360,2360,2360,0
20240429,145000,112896900,2360,2360,2360,2360,3
20240429,144900,112889820,2360,2360,2360,2360,1
20240429,144800,112887460,2355,2355,2355,2355,999
20240429,144700,110534815,2355,2355,2355,2355,1
20240429,144600,110532460,2360,2360,2360,2360,0
20240429,144500,110532460,2360,2360,2360,2360,1
20240429,144400,110530100,2355,2360,2360,2355,1006
20240429,144300,108160955,2355,2355,2355,2355,0
20240429,144200,108160955,2355,2355,2355,2355,1546
20240429,144100,104520125,2355,2355,2355,2355,0
20240429,144000,104520125,2355,2355,2355,2355,0
20240429,143900,104520125,2355,2355,2355,2355,0
20240429,143800,104520125,2355,2355,2355,2355,0
20240429,143700,104520125,2355,2355,2355,2355,0
20240429,143600,104520125,2355,2355,2355,2355,0
20240429,143500,104520125,2355,2355,2355,2355,0
20240429,143400,104520125,2355,2355,2355,2355,0
20240429,143300,104520125,2355,2355,2355,2355,0
20240429,143200,104520125,2355,2355,2355,2355,0
20240429,143100,104520125,2355,2355,2355,2355,243
20240429,143000,103947860,2355,2355,2355,2355,0
20240429,142900,103947860,2355,2355,2355,2355,3
20240429,142800,103940795,2355,2355,2355,2355,0
20240429,142700,103940795,2355,2355,2355,2355,0
20240429,142600,103940795,2355,2355,2355,2355,0
20240429,142500,103940795,2355,2355,2355,2355,0
20240429,142400,103940795,2355,2355,2355,2355,0
20240429,142300,103940795,2355,2355,2355,2355,207
20240429,142200,103453310,2355,2355,2355,2355,0
20240429,142100,103453310,2355,2355,2355,2355,2805
20240429,142000,96847535,2355,2355,2355,2355,1
20240429,141900,96845180,2350,2350,2350,2350,0
20240429,141800,96845180,2350,2350,2350,2350,1
20240429,141700,96842830,2355,2355,2355,2355,0
20240429,141600,96842830,2355,2355,2355,2355,0
20240429,141500,96842830,2355,2355,2355,2355,0
20240429,141400,96842830,2355,2355,2355,2355,0
20240429,141300,96842830,2355,2355,2355,2355,0
20240429,141200,96842830,2355,2355,2355,2355,0
20240429,141100,96842830,2355,2355,2355,2355,0
20240429,141000,96842830,2355,2355,2355,2355,0
20240429,140900,96842830,2355,2355,2355,2355,0
20240429,140800,96842830,2355,2355,2355,2355,0
20240429,140700,96842830,2355,2355,2355,2355,0
20240429,140600,96842830,2355,2355,2355,2355,0
20240429,140500,96842830,2355,2355,2355,2355,0
20240429,140400,96842830,2355,2355,2355,2355,0
20240429,140300,96842830,2355,2355,2355,2355,0
20240429,140200,96842830,2355,2355,2355,2355,0
20240429,140100,96842830,2355,2355,2355,2355,2
20240429,140000,96838120,2350,2350,2350,2350,0
20240429,135900,96838120,2350,2350,2350,2350,0
20240429,135800,96838120,2350,2350,2350,2350,0
20240429,135700,96838120,2350,2350,2350,2350,295
20240429,135600,96144870,2345,2345,2345,2345,0
20240429,135500,96144870,2345,2345,2345,2345,51
20240429,135400,96025275,2350,2345,2350,2345,502
20240429,135300,94848075,2350,2350,2350,2350,0
20240429,135200,94848075,2350,2350,2350,2350,0
20240429,135100,94848075,2350,2350,2350,2350,3
20240429,135000,94841025,2355,2355,2355,2355,0
20240429,134900,94841025,2355,2355,2355,2355,0
20240429,134800,94841025,2355,2355,2355,2355,1
20240429,134700,94838670,2350,2350,2350,2350,80
20240429,134600,94650670,2350,2350,2350,2350,20
20240429,134500,94603670,2350,2350,2350,2350,22
20240429,134400,94551970,2350,2350,2350,2350,0
20240429,134300,94551970,2350,2350,2350,2350,0
20240429,134200,94551970,2350,2350,2350,2350,0
20240429,134100,94551970,2350,2350,2350,2350,100
20240429,134000,94316970,2355,2355,2355,2355,0
20240429,133900,94316970,2355,2355,2355,2355,1
20240429,133800,94314615,2355,2350,2355,2350,101
20240429,133700,94077260,2355,2355,2355,2355,212
20240429,133600,93578000,2355,2355,2355,2355,0
20240429,133500,93578000,2355,2355,2355,2355,0
20240429,133400,93578000,2355,2355,2355,2355,0
20240429,133300,93578000,2355,2355,2355,2355,1
20240429,133200,93575645,2350,2355,2355,2350,903
20240429,133100,91453580,2355,2355,2355,2355,230
20240429,133000,90911930,2360,2360,2360,2360,0
20240429,132900,90911930,2360,2360,2360,2360,0
20240429,132800,90911930,2360,2360,2360,2360,53
20240429,132700,90786850,2360,2360,2360,2360,1
20240429,132600,90784490,2360,2360,2360,2360,0
20240429,132500,90784490,2360,2360,2360,2360,1
20240429,132400,90782130,2360,2360,2360,2360,0
20240429,132300,90782130,2360,2360,2360,2360,0
20240429,132200,90782130,2360,2360,2360,2360,0
20240429,132100,90782130,2360,2360,2360,2360,0
20240429,132000,90782130,2360,2360,2360,2360,0
20240429,131900,90782130,2360,2360,2360,2360,0
20240429,131800,90782130,2360,2360,2360,2360,0
20240429,131700,90782130,2360,2360,2360,2360,0
20240429,131600,90782130,2360,2360,2360,2360,0
20240429,131500,90782130,2360,2360,2360,2360,1
20240429,131400,90779770,2360,2360,2360,2360,0
20240429,131300,90779770,2360,2360,2360,2360,0
20240429,131200,90779770,2360,2360,2360,2360,1
20240429,131100,90777410,2355,2355,2355,2355,612
20240429,131000,89336150,2360,2360,2360,2360,0
20240429,130900,89336150,2360,2360,2360,2360,0
20240429,130800,89336150,2360,2360,2360,2360,1
20240429,130700,89333790,2360,2360,2360,2360,3
20240429,130600,89326710,2360,2360,2360,2360,0
20240429,130500,89326710,2360,2360,2360,2360,500
20240429,130400,88146710,2365,2365,2365,2365,0
20240429,130300,88146710,2365,2365,2365,2365,0
20240429,130200,88146710,2365,2360,2365,2360,3000
20240429,130100,81066610,2360,2360,2360,2360,0
20240429,130000,81066610,2360,2360,2360,2360,1
20240429,125900,81064250,2355,2355,2355,2355,0
20240429,125800,81064250,2355,2355,2355,2355,0
20240429,125700,81064250,2355,2355,2355,2355,0
20240429,125600,81064250,2355,2355,2355,2355,0
20240429,125500,81064250,2355,2355,2355,2355,0
20240429,125400,81064250,2355,2355,2355,2355,750
20240429,125300,79298000,2360,2360,2360,2360,0
20240429,125200,79298000,2360,2360,2360,2360,1
20240429,125100,79295640,2355,2355,2355,2355,0
20240429,125000,79295640,2355,2355,2355,2355,0
20240429,124900,79295640,2355,2355,2355,2355,0
20240429,124800,79295640,2355,2355,2355,2355,0
20240429,124700,79295640,2355,2355,2355,2355,102
20240429,124600,79055430,2360,2360,2360,2360,0
20240429,124500,79055430,2360,2360,2360,2360,0
20240429,124400,79055430,2360,2360,2360,2360,0
20240429,124300,79055430,2360,2360,2360,2360,0
20240429,124200,79055430,2360,2360,2360,2360,0
20240429,124100,79055430,2360,2360,2360,2360,0
20240429,124000,79055430,2360,2360,2360,2360,0
20240429,123900,79055430,2360,2360,2360,2360,0
20240429,123800,79055430,2360,2360,2360,2360,0
20240429,123700,79055430,2360,2360,2360,2360,0
20240429,123600,79055430,2360,2360,2360,2360,0
20240429,123500,79055430,2360,2360,2360,2360,0
20240429,123400,79055430,2360,2360,2360,2360,20
20240429,123300,79008230,2360,2360,2360,2360,0
20240429,123200,79008230,2360,2360,2360,2360,0
20240429,123100,79008230,2360,2360,2360,2360,0
20240429,123000,79008230,2360,2360,2360,2360,0
20240429,122900,79008230,2360,2360,2360,2360,1
20240429,122800,79005870,2355,2355,2355,2355,500
20240429,122700,77828370,2360,2360,2360,2360,1
20240429,122600,77826010,2355,2355,2355,2355,1859
20240429,122500,73448065,2355,2355,2355,2355,141
20240429,122400,73116010,2355,2355,2355,2355,1588
20240429,122300,69376270,2360,2360,2360,2360,0
20240429,122200,69376270,2360,2360,2360,2360,0
20240429,122100,69376270,2360,2360,2360,2360,2
20240429,122000,69371550,2355,2355,2355,2355,2
20240429,121900,69366840,2360,2360,2360,2360,0
20240429,121800,69366840,2360,2360,2360,2360,1
20240429,121700,69364480,2360,2360,2360,2360,1
20240429,121600,69362120,2355,2360,2360,2355,402
20240429,121500,68415400,2360,2360,2360,2360,2468
20240429,121400,62590920,2360,2360,2360,2360,0
20240429,121300,62590920,2360,2360,2360,2360,1
20240429,121200,62588560,2355,2355,2355,2355,9
20240429,121100,62567365,2360,2360,2360,2360,0
20240429,121000,62567365,2360,2360,2360,2360,0
20240429,120900,62567365,2360,2360,2360,2360,0
20240429,120800,62567365,2360,2360,2360,2360,0
20240429,120700,62567365,2360,2360,2360,2360,0
20240429,120600,62567365,2360,2360,2360,2360,51
20240429,120500,62447005,2360,2360,2360,2360,0
20240429,120400,62447005,2360,2360,2360,2360,0
20240429,120300,62447005,2360,2360,2360,2360,0
20240429,120200,62447005,2360,2360,2360,2360,0
20240429,120100,62447005,2360,2360,2360,2360,100
20240429,120000,62211005,2360,2360,2360,2360,0
20240429,115900,62211005,2360,2360,2360,2360,0
20240429,115800,62211005,2360,2360,2360,2360,0
20240429,115700,62211005,2360,2360,2360,2360,0
20240429,115600,62211005,2360,2360,2360,2360,0
20240429,115500,62211005,2360,2360,2360,2360,0
20240429,115400,62211005,2360,2360,2360,2360,0
20240429,115300,62211005,2360,2360,2360,2360,50
20240429,115200,62093005,2360,2360,2360,2360,0
20240429,115100,62093005,2360,2360,2360,2360,0
20240429,115000,62093005,2360,2360,2360,2360,105
20240429,114900,61845205,2360,2360,2360,2360,0
20240429,114800,61845205,2360,2360,2360,2360,0
20240429,114700,61845205,2360,2360,2360,2360,0
20240429,114600,61845205,2360,2360,2360,2360,0
20240429,114500,61845205,2360,2350,2360,2350,115
20240429,114400,61574935,2355,2355,2355,2355,0
20240429,114300,61574935,2355,2355,2355,2355,2
20240429,114200,61570225,2355,2355,2355,2355,0
20240429,114100,61570225,2355,2355,2355,2355,1
20240429,114000,61567870,2350,2350,2350,2350,536
20240429,113900,60308270,2355,2355,2355,2355,2
20240429,113800,60303560,2355,2355,2355,2355,1
20240429,113700,60301205,2345,2345,2345,2345,0
20240429,113600,60301205,2345,2345,2345,2345,0
20240429,113500,60301205,2345,2345,2345,2345,0
20240429,113400,60301205,2345,2345,2345,2345,0
20240429,113300,60301205,2345,2345,2345,2345,0
20240429,113200,60301205,2345,2345,2345,2345,2005
20240429,113100,55599480,2350,2350,2350,2350,0
20240429,113000,55599480,2350,2360,2360,2350,396
20240429,112900,54668370,2355,2355,2355,2355,0
20240429,112800,54668370,2355,2355,2355,2355,0
20240429,112700,54668370,2355,2355,2355,2355,1
20240429,112600,54666015,2360,2360,2360,2360,0
20240429,112500,54666015,2360,2360,2360,2360,0
20240429,112400,54666015,2360,2360,2360,2360,0
20240429,112300,54666015,2360,2360,2360,2360,0
20240429,112200,54666015,2360,2360,2360,2360,1
20240429,112100,54663655,2355,2355,2355,2355,0
20240429,112000,54663655,2355,2355,2355,2355,200
20240429,111900,54192655,2350,2350,2350,2350,0
20240429,111800,54192655,2350,2350,2350,2350,0
20240429,111700,54192655,2350,2350,2350,2350,0
20240429,111600,54192655,2350,2350,2350,2350,0
20240429,111500,54192655,2350,2350,2350,2350,0
20240429,111400,54192655,2350,2350,2350,2350,0
20240429,111300,54192655,2350,2350,2350,2350,0
20240429,111200,54192655,2350,2350,2350,2350,84
20240429,111100,53995255,2355,2355,2355,2355,0
20240429,111000,53995255,2355,2355,2355,2355,2
20240429,110900,53990545,2360,2360,2360,2360,0
20240429,110800,53990545,2360,2360,2360,2360,0
20240429,110700,53990545,2360,2360,2360,2360,0
20240429,110600,53990545,2360,2360,2360,2360,0
20240429,110500,53990545,2360,2360,2360,2360,0
20240429,110400,53990545,2360,2360,2360,2360,0
20240429,110300,53990545,2360,2360,2360,2360,0
20240429,110200,53990545,2360,2360,2360,2360,0
20240429,110100,53990545,2360,2360,2360,2360,0
20240429,110000,53990545,2360,2360,2360,2360,8
20240429,105900,53971665,2360,2360,2360,2360,0
20240429,105800,53971665,2360,2360,2360,2360,0
20240429,105700,53971665,2360,2360,2360,2360,0
20240429,105600,53971665,2360,2360,2360,2360,1
20240429,105500,53969305,2355,2355,2355,2355,0
20240429,105400,53969305,2355,2355,2355,2350,924
20240429,105300,51793300,2355,2355,2355,2355,20
20240429,105200,51746200,2360,2360,2360,2360,0
20240429,105100,51746200,2360,2360,2360,2360,0
20240429,105000,51746200,2360,2360,2360,2360,0
20240429,104900,51746200,2360,2360,2360,2360,0
20240429,104800,51746200,2360,2360,2360,2360,0
20240429,104700,51746200,2360,2360,2360,2360,1
20240429,104600,51743840,2355,2355,2355,2355,0
20240429,104500,51743840,2355,2355,2355,2355,2085
20240429,104400,46833665,2360,2360,2360,2360,0
20240429,104300,46833665,2360,2360,2360,2360,0
20240429,104200,46833665,2360,2360,2360,2360,500
20240429,104100,45653665,2350,2355,2355,2350,1000
20240429,104000,43299815,2360,2360,2360,2360,396
20240429,103900,42365255,2360,2360,2360,2360,40
20240429,103800,42270855,2360,2360,2360,2360,1000
20240429,103700,39910855,2365,2365,2365,2365,0
20240429,103600,39910855,2365,2365,2365,2365,0
20240429,103500,39910855,2365,2365,2365,2365,0
20240429,103400,39910855,2365,2365,2365,2365,1
20240429,103300,39908490,2360,2360,2360,2360,647
20240429,103200,38381570,2360,2360,2360,2360,137
20240429,103100,38058250,2365,2360,2365,2350,1035
20240429,103000,35618915,2355,2355,2355,2355,200
20240429,102900,35147915,2365,2365,2365,2365,0
20240429,102800,35147915,2365,2365,2365,2365,0
20240429,102700,35147915,2365,2360,2365,2360,874
20240429,102600,33084470,2360,2360,2360,2360,25
20240429,102500,33025470,2360,2355,2360,2355,11
20240429,102400,32999560,2355,2355,2355,2355,0
20240429,102300,32999560,2355,2355,2355,2355,0
20240429,102200,32999560,2355,2355,2355,2355,500
20240429,102100,31822060,2365,2365,2365,2365,0
20240429,102000,31822060,2365,2355,2365,2355,59
20240429,101900,31683060,2360,2360,2360,2360,0
20240429,101800,31683060,2360,2360,2360,2360,11
20240429,101700,31657100,2365,2365,2365,2365,0
20240429,101600,31657100,2365,2365,2370,2365,624
20240429,101500,30181335,2370,2370,2370,2370,0
20240429,101400,30181335,2370,2370,2370,2370,51
20240429,101300,30060465,2370,2370,2370,2370,0
20240429,101200,30060465,2370,2370,2370,2370,0
20240429,101100,30060465,2370,2365,2370,2365,149
20240429,101000,29708030,2365,2365,2365,2365,761
20240429,100900,27908265,2365,2365,2365,2365,0
20240429,100800,27908265,2365,2365,2365,2365,2
20240429,100700,27903535,2360,2360,2360,2360,220
20240429,100600,27384335,2365,2360,2365,2360,599
20240429,100500,25970605,2360,2360,2360,2360,0
20240429,100400,25970605,2360,2360,2360,2360,8
20240429,100300,25951725,2360,2360,2360,2360,10
20240429,100200,25928125,2360,2360,2360,2360,1
20240429,100100,25925765,2360,2360,2360,2360,1
20240429,100000,25923405,2360,2355,2360,2350,1442
20240429,095900,22534500,2360,2360,2360,2360,3
20240429,095800,22527420,2350,2355,2360,2350,1079
20240429,095700,19986615,2350,2350,2350,2350,0
20240429,095600,19986615,2350,2350,2350,2350,50
20240429,095500,19869115,2350,2350,2350,2350,4073
20240429,095400,10297565,2355,2355,2355,2350,210
20240429,095300,9804025,2355,2355,2355,2350,906
20240429,095200,7674895,2350,2350,2350,2350,0
20240429,095100,7674895,2350,2350,2350,2350,100
20240429,095000,7439895,2355,2355,2355,2355,1
20240429,094900,7437540,2355,2355,2355,2355,0
20240429,094800,7437540,2355,2355,2355,2355,0
20240429,094700,7437540,2355,2355,2355,2355,0
20240429,094600,7437540,2355,2355,2355,2355,0
20240429,094500,7437540,2355,2355,2355,2355,8
20240429,094400,7418700,2355,2355,2355,2355,102
20240429,094300,7178490,2360,2360,2360,2360,0
20240429,094200,7178490,2360,2360,2360,2360,0
20240429,094100,7178490,2360,2360,2360,2360,0
20240429,094000,7178490,2360,2360,2360,2360,0
20240429,093900,7178490,2360,2360,2360,2360,0
20240429,093800,7178490,2360,2360,2360,2360,500
20240429,093700,5998490,2360,2360,2360,2360,3
20240429,093600,5991410,2360,2360,2360,2360,0
20240429,093500,5991410,2360,2360,2360,2360,0
20240429,093400,5991410,2360,2360,2360,2360,0
20240429,093300,5991410,2360,2360,2360,2360,0
20240429,093200,5991410,2360,2360,2360,2360,400
20240429,093100,5047410,2360,2360,2360,2360,0
20240429,093000,5047410,2360,2360,2360,2360,0
20240429,092900,5047410,2360,2360,2360,2360,0
20240429,092800,5047410,2360,2360,2360,2360,0
20240429,092700,5047410,2360,2360,2360,2360,0
20240429,092600,5047410,2360,2360,2360,2360,0
20240429,092500,5047410,2360,2360,2360,2360,1
20240429,092400,5045050,2355,2355,2355,2355,99
20240429,092300,4811905,2355,2355,2355,2355,1
20240429,092200,4809550,2355,2355,2355,2355,0
20240429,092100,4809550,2355,2350,2355,2350,89
20240429,092000,4600395,2350,2350,2350,2350,0
20240429,091900,4600395,2350,2350,2350,2350,0
20240429,091800,4600395,2350,2350,2350,2350,2
20240429,091700,4595695,2345,2350,2350,2345,56
20240429,091600,4464365,2350,2350,2350,2350,2
20240429,091500,4459665,2350,2350,2350,2350,0
20240429,091400,4459665,2350,2350,2350,2350,0
20240429,091300,4459665,2350,2350,2350,2350,106
20240429,091200,4210565,2350,2350,2350,2350,53
20240429,091100,4086015,2365,2350,2365,2350,7
20240429,091000,4069550,2365,2365,2365,2365,0
20240429,090900,4069550,2365,2365,2365,2365,0
20240429,090800,4069550,2365,2365,2365,2365,0
20240429,090700,4069550,2365,2365,2365,2365,0
20240429,090600,4069550,2365,2360,2365,2360,19
20240429,090500,4024705,2365,2365,2365,2365,0
20240429,090400,4024705,2365,2365,2365,2365,0
20240429,090300,4024705,2365,2365,2365,2365,0
20240429,090200,4024705,2365,2355,2365,2355,1243
20240429,090100,1097420,2370,2370,2370,2370,0
20240429,090000,1097420,2370,2360,2370,2360,465