KissMeData/080010/min/candle-20240429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,195300,89022940,5290,5290,5290,5290,1702
20240429,195200,89022940,5290,5290,5290,5290,0
20240429,195100,89022940,5290,5290,5290,5290,0
20240429,195000,89022940,5290,5290,5290,5290,0
20240429,194900,89022940,5290,5290,5290,5290,0
20240429,194800,89022940,5290,5290,5290,5290,0
20240429,194700,89022940,5290,5290,5290,5290,0
20240429,194600,89022940,5290,5290,5290,5290,0
20240429,194500,89022940,5290,5290,5290,5290,0
20240429,194400,89022940,5290,5290,5290,5290,0
20240429,194300,89022940,5290,5290,5290,5290,0
20240429,194200,89022940,5290,5290,5290,5290,0
20240429,194100,89022940,5290,5290,5290,5290,0
20240429,194000,89022940,5290,5290,5290,5290,0
20240429,193900,89022940,5290,5290,5290,5290,0
20240429,193800,89022940,5290,5290,5290,5290,0
20240429,193700,89022940,5290,5290,5290,5290,0
20240429,193600,89022940,5290,5290,5290,5290,0
20240429,193500,89022940,5290,5290,5290,5290,0
20240429,193400,89022940,5290,5290,5290,5290,0
20240429,193300,89022940,5290,5290,5290,5290,0
20240429,193200,89022940,5290,5290,5290,5290,0
20240429,193100,89022940,5290,5290,5290,5290,0
20240429,193000,89022940,5290,5290,5290,5290,0
20240429,192900,89022940,5290,5290,5290,5290,0
20240429,192800,89022940,5290,5290,5290,5290,0
20240429,192700,89022940,5290,5290,5290,5290,0
20240429,192600,89022940,5290,5290,5290,5290,0
20240429,192500,89022940,5290,5290,5290,5290,0
20240429,192400,89022940,5290,5290,5290,5290,0
20240429,192300,89022940,5290,5290,5290,5290,1702
20240429,192200,89022940,5290,5290,5290,5290,0
20240429,192100,89022940,5290,5290,5290,5290,0
20240429,192000,89022940,5290,5290,5290,5290,0
20240429,191900,89022940,5290,5290,5290,5290,0
20240429,191800,89022940,5290,5290,5290,5290,0
20240429,191700,89022940,5290,5290,5290,5290,0
20240429,191600,89022940,5290,5290,5290,5290,0
20240429,191500,89022940,5290,5290,5290,5290,0
20240429,191400,89022940,5290,5290,5290,5290,0
20240429,191300,89022940,5290,5290,5290,5290,0
20240429,191200,89022940,5290,5290,5290,5290,0
20240429,191100,89022940,5290,5290,5290,5290,0
20240429,191000,89022940,5290,5290,5290,5290,0
20240429,190900,89022940,5290,5290,5290,5290,0
20240429,190800,89022940,5290,5290,5290,5290,0
20240429,190700,89022940,5290,5290,5290,5290,0
20240429,190600,89022940,5290,5290,5290,5290,0
20240429,190500,89022940,5290,5290,5290,5290,0
20240429,190400,89022940,5290,5290,5290,5290,0
20240429,190300,89022940,5290,5290,5290,5290,0
20240429,190200,89022940,5290,5290,5290,5290,0
20240429,190100,89022940,5290,5290,5290,5290,0
20240429,190000,89022940,5290,5290,5290,5290,0
20240429,185900,89022940,5290,5290,5290,5290,0
20240429,185800,89022940,5290,5290,5290,5290,0
20240429,185700,89022940,5290,5290,5290,5290,0
20240429,185600,89022940,5290,5290,5290,5290,0
20240429,185500,89022940,5290,5290,5290,5290,0
20240429,185400,89022940,5290,5290,5290,5290,0
20240429,185300,89022940,5290,5290,5290,5290,1702
20240429,185200,89022940,5290,5290,5290,5290,0
20240429,185100,89022940,5290,5290,5290,5290,0
20240429,185000,89022940,5290,5290,5290,5290,0
20240429,184900,89022940,5290,5290,5290,5290,0
20240429,184800,89022940,5290,5290,5290,5290,0
20240429,184700,89022940,5290,5290,5290,5290,0
20240429,184600,89022940,5290,5290,5290,5290,0
20240429,184500,89022940,5290,5290,5290,5290,0
20240429,184400,89022940,5290,5290,5290,5290,0
20240429,184300,89022940,5290,5290,5290,5290,0
20240429,184200,89022940,5290,5290,5290,5290,0
20240429,184100,89022940,5290,5290,5290,5290,0
20240429,184000,89022940,5290,5290,5290,5290,0
20240429,183900,89022940,5290,5290,5290,5290,0
20240429,183800,89022940,5290,5290,5290,5290,0
20240429,183700,89022940,5290,5290,5290,5290,0
20240429,183600,89022940,5290,5290,5290,5290,0
20240429,183500,89022940,5290,5290,5290,5290,0
20240429,183400,89022940,5290,5290,5290,5290,0
20240429,183300,89022940,5290,5290,5290,5290,0
20240429,183200,89022940,5290,5290,5290,5290,0
20240429,183100,89022940,5290,5290,5290,5290,0
20240429,183000,89022940,5290,5290,5290,5290,0
20240429,182900,89022940,5290,5290,5290,5290,0
20240429,182800,89022940,5290,5290,5290,5290,0
20240429,182700,89022940,5290,5290,5290,5290,0
20240429,182600,89022940,5290,5290,5290,5290,0
20240429,182500,89022940,5290,5290,5290,5290,0
20240429,182400,89022940,5290,5290,5290,5290,0
20240429,182300,89022940,5290,5290,5290,5290,1702
20240429,182200,89022940,5290,5290,5290,5290,0
20240429,182100,89022940,5290,5290,5290,5290,0
20240429,182000,89022940,5290,5290,5290,5290,0
20240429,181900,89022940,5290,5290,5290,5290,0
20240429,181800,89022940,5290,5290,5290,5290,0
20240429,181700,89022940,5290,5290,5290,5290,0
20240429,181600,89022940,5290,5290,5290,5290,0
20240429,181500,89022940,5290,5290,5290,5290,0
20240429,181400,89022940,5290,5290,5290,5290,0
20240429,181300,89022940,5290,5290,5290,5290,0
20240429,181200,89022940,5290,5290,5290,5290,0
20240429,181100,89022940,5290,5290,5290,5290,0
20240429,181000,89022940,5290,5290,5290,5290,0
20240429,180900,89022940,5290,5290,5290,5290,0
20240429,180800,89022940,5290,5290,5290,5290,0
20240429,180700,89022940,5290,5290,5290,5290,0
20240429,180600,89022940,5290,5290,5290,5290,0
20240429,180500,89022940,5290,5290,5290,5290,0
20240429,180400,89022940,5290,5290,5290,5290,0
20240429,180300,89022940,5290,5290,5290,5290,0
20240429,180200,89022940,5290,5290,5290,5290,0
20240429,180100,89022940,5290,5290,5290,5290,0
20240429,180000,89022940,5290,5290,5290,5290,0
20240429,175900,89022940,5290,5290,5290,5290,0
20240429,175800,89022940,5290,5290,5290,5290,0
20240429,175700,89022940,5290,5290,5290,5290,0
20240429,175600,89022940,5290,5290,5290,5290,0
20240429,175500,89022940,5290,5290,5290,5290,0
20240429,175400,89022940,5290,5290,5290,5290,0
20240429,175300,89022940,5290,5290,5290,5290,1702
20240429,175200,89022940,5290,5290,5290,5290,0
20240429,175100,89022940,5290,5290,5290,5290,0
20240429,175000,89022940,5290,5290,5290,5290,0
20240429,174900,89022940,5290,5290,5290,5290,0
20240429,174800,89022940,5290,5290,5290,5290,0
20240429,174700,89022940,5290,5290,5290,5290,0
20240429,174600,89022940,5290,5290,5290,5290,0
20240429,174500,89022940,5290,5290,5290,5290,0
20240429,174400,89022940,5290,5290,5290,5290,0
20240429,174300,89022940,5290,5290,5290,5290,0
20240429,174200,89022940,5290,5290,5290,5290,0
20240429,174100,89022940,5290,5290,5290,5290,0
20240429,174000,89022940,5290,5290,5290,5290,0
20240429,173900,89022940,5290,5290,5290,5290,0
20240429,173800,89022940,5290,5290,5290,5290,0
20240429,173700,89022940,5290,5290,5290,5290,0
20240429,173600,89022940,5290,5290,5290,5290,0
20240429,173500,89022940,5290,5290,5290,5290,0
20240429,173400,89022940,5290,5290,5290,5290,0
20240429,173300,89022940,5290,5290,5290,5290,0
20240429,173200,89022940,5290,5290,5290,5290,0
20240429,173100,89022940,5290,5290,5290,5290,0
20240429,173000,89022940,5290,5290,5290,5290,0
20240429,172900,89022940,5290,5290,5290,5290,0
20240429,172800,89022940,5290,5290,5290,5290,0
20240429,172700,89022940,5290,5290,5290,5290,0
20240429,172600,89022940,5290,5290,5290,5290,0
20240429,172500,89022940,5290,5290,5290,5290,0
20240429,172400,89022940,5290,5290,5290,5290,0
20240429,172300,89022940,5290,5290,5290,5290,1702
20240429,172200,89022940,5290,5290,5290,5290,0
20240429,172100,89022940,5290,5290,5290,5290,0
20240429,172000,89022940,5290,5290,5290,5290,0
20240429,171900,89022940,5290,5290,5290,5290,0
20240429,171800,89022940,5290,5290,5290,5290,0
20240429,171700,89022940,5290,5290,5290,5290,0
20240429,171600,89022940,5290,5290,5290,5290,0
20240429,171500,89022940,5290,5290,5290,5290,0
20240429,171400,89022940,5290,5290,5290,5290,0
20240429,171300,89022940,5290,5290,5290,5290,0
20240429,171200,89022940,5290,5290,5290,5290,0
20240429,171100,89022940,5290,5290,5290,5290,0
20240429,171000,89022940,5290,5290,5290,5290,0
20240429,170900,89022940,5290,5290,5290,5290,0
20240429,170800,89022940,5290,5290,5290,5290,0
20240429,170700,89022940,5290,5290,5290,5290,0
20240429,170600,89022940,5290,5290,5290,5290,0
20240429,170500,89022940,5290,5290,5290,5290,0
20240429,170400,89022940,5290,5290,5290,5290,0
20240429,170300,89022940,5290,5290,5290,5290,0
20240429,170200,89022940,5290,5290,5290,5290,0
20240429,170100,89022940,5290,5290,5290,5290,0
20240429,170000,89022940,5290,5290,5290,5290,0
20240429,165900,89022940,5290,5290,5290,5290,0
20240429,165800,89022940,5290,5290,5290,5290,0
20240429,165700,89022940,5290,5290,5290,5290,0
20240429,165600,89022940,5290,5290,5290,5290,0
20240429,165500,89022940,5290,5290,5290,5290,0
20240429,165400,89022940,5290,5290,5290,5290,0
20240429,165300,89022940,5290,5290,5290,5290,1702
20240429,165200,89022940,5290,5290,5290,5290,0
20240429,165100,89022940,5290,5290,5290,5290,0
20240429,165000,89022940,5290,5290,5290,5290,0
20240429,164900,89022940,5290,5290,5290,5290,0
20240429,164800,89022940,5290,5290,5290,5290,0
20240429,164700,89022940,5290,5290,5290,5290,0
20240429,164600,89022940,5290,5290,5290,5290,0
20240429,164500,89022940,5290,5290,5290,5290,0
20240429,164400,89022940,5290,5290,5290,5290,0
20240429,164300,89022940,5290,5290,5290,5290,0
20240429,164200,89022940,5290,5290,5290,5290,0
20240429,164100,89022940,5290,5290,5290,5290,0
20240429,164000,89022940,5290,5290,5290,5290,0
20240429,163900,89022940,5290,5290,5290,5290,0
20240429,163800,89022940,5290,5290,5290,5290,0
20240429,163700,89022940,5290,5290,5290,5290,0
20240429,163600,89022940,5290,5290,5290,5290,0
20240429,163500,89022940,5290,5290,5290,5290,0
20240429,163400,89022940,5290,5290,5290,5290,0
20240429,163300,89022940,5290,5290,5290,5290,0
20240429,163200,89022940,5290,5290,5290,5290,0
20240429,163100,89022940,5290,5290,5290,5290,0
20240429,163000,89022940,5290,5290,5290,5290,0
20240429,162900,89022940,5290,5290,5290,5290,0
20240429,162800,89022940,5290,5290,5290,5290,0
20240429,162700,89022940,5290,5290,5290,5290,0
20240429,162600,89022940,5290,5290,5290,5290,0
20240429,162500,89022940,5290,5290,5290,5290,0
20240429,162400,89022940,5290,5290,5290,5290,0
20240429,162300,89022940,5290,5290,5290,5290,1702
20240429,162200,89022940,5290,5290,5290,5290,0
20240429,162100,89022940,5290,5290,5290,5290,0
20240429,162000,89022940,5290,5290,5290,5290,0
20240429,161900,89022940,5290,5290,5290,5290,0
20240429,161800,89022940,5290,5290,5290,5290,0
20240429,161700,89022940,5290,5290,5290,5290,0
20240429,161600,89022940,5290,5290,5290,5290,0
20240429,161500,89022940,5290,5290,5290,5290,0
20240429,161400,89022940,5290,5290,5290,5290,0
20240429,161300,89022940,5290,5290,5290,5290,0
20240429,161200,89022940,5290,5290,5290,5290,0
20240429,161100,89022940,5290,5290,5290,5290,0
20240429,161000,89022940,5290,5290,5290,5290,0
20240429,160900,89022940,5290,5290,5290,5290,0
20240429,160800,89022940,5290,5290,5290,5290,0
20240429,160700,89022940,5290,5290,5290,5290,0
20240429,160600,89022940,5290,5290,5290,5290,0
20240429,160500,89022940,5290,5290,5290,5290,0
20240429,160400,89022940,5290,5290,5290,5290,0
20240429,160300,89022940,5290,5290,5290,5290,0
20240429,160200,89022940,5290,5290,5290,5290,0
20240429,160100,89022940,5290,5290,5290,5290,0
20240429,160000,89022940,5290,5290,5290,5290,0
20240429,155900,89022940,5290,5290,5290,5290,0
20240429,155800,89022940,5290,5290,5290,5290,0
20240429,155700,89022940,5290,5290,5290,5290,0
20240429,155600,89022940,5290,5290,5290,5290,0
20240429,155500,89022940,5290,5290,5290,5290,0
20240429,155400,89022940,5290,5290,5290,5290,0
20240429,155300,89022940,5290,5290,5290,5290,1702
20240429,155200,89022940,5290,5290,5290,5290,0
20240429,155100,89022940,5290,5290,5290,5290,0
20240429,155000,89022940,5290,5290,5290,5290,0
20240429,154900,89022940,5290,5290,5290,5290,0
20240429,154800,89022940,5290,5290,5290,5290,0
20240429,154700,89022940,5290,5290,5290,5290,0
20240429,154600,89022940,5290,5290,5290,5290,0
20240429,154500,89022940,5290,5290,5290,5290,0
20240429,154400,89022940,5290,5290,5290,5290,0
20240429,154300,89022940,5290,5290,5290,5290,0
20240429,154200,89022940,5290,5290,5290,5290,0
20240429,154100,89022940,5290,5290,5290,5290,0
20240429,154000,89022940,5290,5290,5290,5290,0
20240429,153900,89022940,5290,5290,5290,5290,0
20240429,153800,89022940,5290,5290,5290,5290,0
20240429,153700,89022940,5290,5290,5290,5290,0
20240429,153600,89022940,5290,5290,5290,5290,0
20240429,153500,89022940,5290,5290,5290,5290,0
20240429,153400,89022940,5290,5290,5290,5290,0
20240429,153300,89022940,5290,5290,5290,5290,0
20240429,153200,89022940,5290,5290,5290,5290,0
20240429,153100,89022940,5290,5290,5290,5290,0
20240429,153000,89022940,5290,5290,5290,5290,1702
20240429,152900,80019360,5320,5320,5320,5320,0
20240429,152800,80019360,5320,5320,5320,5320,0
20240429,152700,80019360,5320,5320,5320,5320,0
20240429,152600,80019360,5320,5320,5320,5320,0
20240429,152500,80019360,5320,5320,5320,5320,0
20240429,152400,80019360,5320,5320,5320,5320,0
20240429,152300,80019360,5320,5320,5320,5320,0
20240429,152200,80019360,5320,5320,5320,5320,0
20240429,152100,80019360,5320,5320,5320,5320,0
20240429,152000,80019360,5320,5320,5320,5320,0
20240429,151900,80019360,5320,5320,5320,5320,0
20240429,151800,80019360,5320,5320,5320,5320,0
20240429,151700,80019360,5320,5320,5320,5320,0
20240429,151600,80019360,5320,5320,5320,5320,0
20240429,151500,80019360,5320,5320,5320,5320,653
20240429,151400,76545400,5300,5300,5300,5300,0
20240429,151300,76545400,5300,5300,5300,5300,0
20240429,151200,76545400,5300,5300,5300,5300,500
20240429,151100,73895400,5300,5300,5300,5300,1
20240429,151000,73890100,5310,5320,5320,5310,964
20240429,150900,68761870,5320,5320,5320,5320,0
20240429,150800,68761870,5320,5320,5320,5320,0
20240429,150700,68761870,5320,5320,5320,5320,0
20240429,150600,68761870,5320,5320,5320,5320,0
20240429,150500,68761870,5320,5320,5320,5320,0
20240429,150400,68761870,5320,5320,5320,5320,0
20240429,150300,68761870,5320,5320,5320,5320,0
20240429,150200,68761870,5320,5320,5320,5320,1
20240429,150100,68756550,5310,5310,5310,5310,0
20240429,150000,68756550,5310,5310,5310,5310,0
20240429,145900,68756550,5310,5310,5310,5310,0
20240429,145800,68756550,5310,5310,5310,5310,0
20240429,145700,68756550,5310,5310,5310,5310,1
20240429,145600,68751240,5290,5290,5290,5290,0
20240429,145500,68751240,5290,5290,5290,5290,0
20240429,145400,68751240,5290,5290,5290,5290,0
20240429,145300,68751240,5290,5290,5290,5290,0
20240429,145200,68751240,5290,5290,5290,5290,0
20240429,145100,68751240,5290,5290,5290,5290,0
20240429,145000,68751240,5290,5290,5290,5290,0
20240429,144900,68751240,5290,5290,5290,5290,0
20240429,144800,68751240,5290,5290,5290,5290,0
20240429,144700,68751240,5290,5290,5290,5290,0
20240429,144600,68751240,5290,5290,5290,5290,0
20240429,144500,68751240,5290,5290,5290,5290,0
20240429,144400,68751240,5290,5290,5290,5290,0
20240429,144300,68751240,5290,5290,5290,5290,0
20240429,144200,68751240,5290,5290,5290,5290,0
20240429,144100,68751240,5290,5300,5300,5290,195
20240429,144000,67718010,5300,5300,5300,5300,0
20240429,143900,67718010,5300,5300,5300,5300,0
20240429,143800,67718010,5300,5300,5300,5300,0
20240429,143700,67718010,5300,5300,5300,5300,0
20240429,143600,67718010,5300,5300,5300,5300,0
20240429,143500,67718010,5300,5300,5300,5300,12
20240429,143400,67654410,5300,5300,5300,5300,213
20240429,143300,66525510,5300,5300,5300,5300,500
20240429,143200,63875510,5300,5300,5300,5300,139
20240429,143100,63138810,5310,5310,5310,5310,0
20240429,143000,63138810,5310,5310,5310,5310,0
20240429,142900,63138810,5310,5310,5310,5310,0
20240429,142800,63138810,5310,5310,5310,5310,2
20240429,142700,63128190,5310,5310,5310,5310,0
20240429,142600,63128190,5310,5310,5310,5310,0
20240429,142500,63128190,5310,5310,5310,5310,0
20240429,142400,63128190,5310,5310,5310,5310,0
20240429,142300,63128190,5310,5310,5310,5310,0
20240429,142200,63128190,5310,5310,5310,5310,0
20240429,142100,63128190,5310,5310,5310,5310,0
20240429,142000,63128190,5310,5310,5310,5310,0
20240429,141900,63128190,5310,5310,5310,5310,1
20240429,141800,63122880,5290,5290,5290,5290,0
20240429,141700,63122880,5290,5290,5290,5290,0
20240429,141600,63122880,5290,5300,5300,5290,70
20240429,141500,62752280,5310,5310,5310,5310,0
20240429,141400,62752280,5310,5310,5310,5310,5
20240429,141300,62725730,5310,5310,5310,5310,0
20240429,141200,62725730,5310,5310,5310,5310,0
20240429,141100,62725730,5310,5310,5310,5310,0
20240429,141000,62725730,5310,5310,5310,5310,0
20240429,140900,62725730,5310,5310,5310,5310,26
20240429,140800,62587670,5310,5310,5310,5310,0
20240429,140700,62587670,5310,5310,5310,5310,0
20240429,140600,62587670,5310,5310,5310,5310,0
20240429,140500,62587670,5310,5310,5310,5310,4
20240429,140400,62566430,5310,5310,5310,5310,6
20240429,140300,62534570,5290,5290,5290,5290,71
20240429,140200,62158980,5310,5310,5310,5310,11
20240429,140100,62100570,5310,5310,5310,5310,119
20240429,140000,61468680,5310,5310,5310,5310,10
20240429,135900,61415580,5310,5310,5310,5310,0
20240429,135800,61415580,5310,5310,5310,5310,0
20240429,135700,61415580,5310,5310,5310,5310,0
20240429,135600,61415580,5310,5310,5310,5310,0
20240429,135500,61415580,5310,5310,5310,5310,0
20240429,135400,61415580,5310,5310,5310,5310,0
20240429,135300,61415580,5310,5310,5310,5310,0
20240429,135200,61415580,5310,5310,5310,5310,0
20240429,135100,61415580,5310,5310,5310,5310,1261
20240429,135000,54719670,5300,5300,5300,5300,0
20240429,134900,54719670,5300,5290,5310,5290,37
20240429,134800,54523590,5310,5310,5310,5310,0
20240429,134700,54523590,5310,5310,5310,5310,1
20240429,134600,54518280,5280,5280,5280,5280,0
20240429,134500,54518280,5280,5280,5280,5280,0
20240429,134400,54518280,5280,5290,5290,5280,290
20240429,134300,52986960,5280,5280,5280,5280,0
20240429,134200,52986960,5280,5280,5280,5280,0
20240429,134100,52986960,5280,5280,5280,5280,0
20240429,134000,52986960,5280,5280,5280,5280,0
20240429,133900,52986960,5280,5280,5280,5280,0
20240429,133800,52986960,5280,5310,5310,5280,1508
20240429,133700,45008660,5310,5310,5310,5310,27
20240429,133600,44865290,5320,5320,5320,5320,0
20240429,133500,44865290,5320,5320,5320,5320,1
20240429,133400,44859970,5320,5320,5320,5320,0
20240429,133300,44859970,5320,5320,5320,5320,0
20240429,133200,44859970,5320,5320,5320,5320,0
20240429,133100,44859970,5320,5320,5320,5320,0
20240429,133000,44859970,5320,5320,5320,5320,0
20240429,132900,44859970,5320,5320,5320,5320,0
20240429,132800,44859970,5320,5320,5320,5320,0
20240429,132700,44859970,5320,5320,5320,5320,0
20240429,132600,44859970,5320,5320,5320,5320,0
20240429,132500,44859970,5320,5320,5320,5320,0
20240429,132400,44859970,5320,5320,5320,5320,0
20240429,132300,44859970,5320,5320,5320,5320,0
20240429,132200,44859970,5320,5320,5320,5320,0
20240429,132100,44859970,5320,5320,5320,5320,0
20240429,132000,44859970,5320,5320,5320,5320,0
20240429,131900,44859970,5320,5320,5320,5320,0
20240429,131800,44859970,5320,5320,5320,5320,0
20240429,131700,44859970,5320,5320,5320,5320,1
20240429,131600,44854650,5300,5300,5300,5300,0
20240429,131500,44854650,5300,5300,5300,5300,0
20240429,131400,44854650,5300,5300,5300,5300,0
20240429,131300,44854650,5300,5300,5300,5300,0
20240429,131200,44854650,5300,5300,5300,5300,0
20240429,131100,44854650,5300,5300,5300,5300,0
20240429,131000,44854650,5300,5300,5300,5300,11
20240429,130900,44796350,5310,5310,5310,5310,0
20240429,130800,44796350,5310,5310,5310,5310,0
20240429,130700,44796350,5310,5310,5310,5310,194
20240429,130600,43766210,5320,5320,5320,5320,0
20240429,130500,43766210,5320,5320,5320,5320,0
20240429,130400,43766210,5320,5320,5320,5320,0
20240429,130300,43766210,5320,5320,5320,5320,6
20240429,130200,43734290,5320,5320,5320,5320,0
20240429,130100,43734290,5320,5320,5320,5320,0
20240429,130000,43734290,5320,5320,5320,5320,0
20240429,125900,43734290,5320,5320,5320,5320,0
20240429,125800,43734290,5320,5320,5320,5320,0
20240429,125700,43734290,5320,5320,5320,5320,0
20240429,125600,43734290,5320,5320,5320,5320,0
20240429,125500,43734290,5320,5320,5320,5320,0
20240429,125400,43734290,5320,5320,5320,5320,0
20240429,125300,43734290,5320,5320,5320,5320,186
20240429,125200,42744770,5320,5320,5320,5320,0
20240429,125100,42744770,5320,5320,5320,5320,0
20240429,125000,42744770,5320,5320,5320,5320,0
20240429,124900,42744770,5320,5320,5320,5320,0
20240429,124800,42744770,5320,5320,5320,5320,0
20240429,124700,42744770,5320,5320,5320,5320,0
20240429,124600,42744770,5320,5320,5320,5320,0
20240429,124500,42744770,5320,5320,5320,5320,0
20240429,124400,42744770,5320,5320,5320,5320,0
20240429,124300,42744770,5320,5320,5320,5320,0
20240429,124200,42744770,5320,5320,5320,5320,0
20240429,124100,42744770,5320,5320,5320,5320,0
20240429,124000,42744770,5320,5320,5320,5320,0
20240429,123900,42744770,5320,5320,5320,5320,0
20240429,123800,42744770,5320,5320,5320,5320,0
20240429,123700,42744770,5320,5320,5320,5320,92
20240429,123600,42255330,5330,5330,5330,5330,5
20240429,123500,42228680,5330,5330,5330,5330,0
20240429,123400,42228680,5330,5330,5330,5330,0
20240429,123300,42228680,5330,5330,5330,5330,0
20240429,123200,42228680,5330,5330,5330,5330,2
20240429,123100,42218020,5330,5330,5330,5330,2
20240429,123000,42207360,5330,5330,5330,5330,8
20240429,122900,42164720,5330,5330,5330,5330,0
20240429,122800,42164720,5330,5330,5330,5330,0
20240429,122700,42164720,5330,5330,5330,5330,0
20240429,122600,42164720,5330,5330,5330,5330,0
20240429,122500,42164720,5330,5330,5330,5330,0
20240429,122400,42164720,5330,5330,5330,5330,0
20240429,122300,42164720,5330,5330,5330,5330,10
20240429,122200,42111420,5330,5330,5330,5330,1
20240429,122100,42106090,5320,5320,5320,5320,0
20240429,122000,42106090,5320,5320,5320,5320,0
20240429,121900,42106090,5320,5320,5320,5320,0
20240429,121800,42106090,5320,5320,5320,5320,0
20240429,121700,42106090,5320,5320,5320,5320,0
20240429,121600,42106090,5320,5320,5320,5320,0
20240429,121500,42106090,5320,5320,5320,5320,0
20240429,121400,42106090,5320,5320,5320,5320,0
20240429,121300,42106090,5320,5320,5320,5320,0
20240429,121200,42106090,5320,5320,5320,5320,0
20240429,121100,42106090,5320,5320,5320,5320,0
20240429,121000,42106090,5320,5320,5320,5320,0
20240429,120900,42106090,5320,5320,5320,5320,0
20240429,120800,42106090,5320,5320,5320,5320,0
20240429,120700,42106090,5320,5320,5320,5320,0
20240429,120600,42106090,5320,5320,5320,5320,0
20240429,120500,42106090,5320,5320,5320,5320,0
20240429,120400,42106090,5320,5320,5320,5320,945
20240429,120300,37078690,5320,5320,5320,5320,16
20240429,120200,36993570,5320,5320,5320,5320,514
20240429,120100,34259090,5320,5320,5320,5320,6
20240429,120000,34227170,5320,5320,5320,5320,9
20240429,115900,34179290,5320,5320,5320,5320,0
20240429,115800,34179290,5320,5320,5320,5320,24
20240429,115700,34051610,5320,5320,5320,5320,39
20240429,115600,33844130,5310,5310,5310,5310,0
20240429,115500,33844130,5310,5310,5310,5310,0
20240429,115400,33844130,5310,5310,5310,5310,0
20240429,115300,33844130,5310,5310,5310,5310,2
20240429,115200,33833510,5300,5300,5300,5300,0
20240429,115100,33833510,5300,5300,5300,5300,0
20240429,115000,33833510,5300,5300,5300,5300,0
20240429,114900,33833510,5300,5300,5300,5300,0
20240429,114800,33833510,5300,5300,5300,5300,0
20240429,114700,33833510,5300,5300,5300,5300,0
20240429,114600,33833510,5300,5300,5300,5300,0
20240429,114500,33833510,5300,5300,5300,5300,0
20240429,114400,33833510,5300,5300,5300,5300,0
20240429,114300,33833510,5300,5300,5300,5300,0
20240429,114200,33833510,5300,5300,5300,5300,460
20240429,114100,31395510,5300,5300,5300,5300,0
20240429,114000,31395510,5300,5300,5300,5300,40
20240429,113900,31183510,5300,5300,5300,5300,0
20240429,113800,31183510,5300,5300,5300,5300,0
20240429,113700,31183510,5300,5300,5300,5300,0
20240429,113600,31183510,5300,5310,5310,5300,161
20240429,113500,30329540,5300,5300,5300,5300,0
20240429,113400,30329540,5300,5300,5300,5300,0
20240429,113300,30329540,5300,5300,5300,5300,0
20240429,113200,30329540,5300,5300,5300,5300,0
20240429,113100,30329540,5300,5300,5300,5300,0
20240429,113000,30329540,5300,5300,5300,5300,0
20240429,112900,30329540,5300,5300,5300,5300,0
20240429,112800,30329540,5300,5300,5300,5300,0
20240429,112700,30329540,5300,5300,5300,5300,0
20240429,112600,30329540,5300,5300,5300,5300,0
20240429,112500,30329540,5300,5300,5300,5300,0
20240429,112400,30329540,5300,5300,5300,5300,0
20240429,112300,30329540,5300,5300,5300,5300,0
20240429,112200,30329540,5300,5300,5300,5300,0
20240429,112100,30329540,5300,5310,5310,5300,231
20240429,112000,29104530,5320,5320,5320,5320,0
20240429,111900,29104530,5320,5320,5320,5320,0
20240429,111800,29104530,5320,5320,5320,5320,0
20240429,111700,29104530,5320,5320,5320,5320,6
20240429,111600,29072610,5320,5320,5320,5320,0
20240429,111500,29072610,5320,5320,5320,5320,0
20240429,111400,29072610,5320,5320,5320,5320,1
20240429,111300,29067290,5320,5320,5320,5320,5
20240429,111200,29040690,5320,5320,5320,5320,0
20240429,111100,29040690,5320,5320,5320,5320,0
20240429,111000,29040690,5320,5320,5320,5320,0
20240429,110900,29040690,5320,5320,5320,5320,4
20240429,110800,29019410,5320,5320,5320,5320,200
20240429,110700,27955410,5320,5320,5320,5320,0
20240429,110600,27955410,5320,5320,5320,5320,10
20240429,110500,27902210,5320,5320,5320,5320,0
20240429,110400,27902210,5320,5320,5320,5320,0
20240429,110300,27902210,5320,5320,5320,5320,0
20240429,110200,27902210,5320,5320,5320,5320,20
20240429,110100,27795810,5310,5310,5310,5310,0
20240429,110000,27795810,5310,5310,5310,5310,0
20240429,105900,27795810,5310,5310,5310,5310,0
20240429,105800,27795810,5310,5310,5310,5310,0
20240429,105700,27795810,5310,5310,5310,5310,3
20240429,105600,27779880,5320,5320,5320,5320,0
20240429,105500,27779880,5320,5320,5320,5320,0
20240429,105400,27779880,5320,5320,5320,5320,1
20240429,105300,27774560,5310,5310,5310,5310,0
20240429,105200,27774560,5310,5310,5310,5310,0
20240429,105100,27774560,5310,5310,5310,5310,1
20240429,105000,27769250,5310,5310,5310,5310,21
20240429,104900,27657740,5320,5320,5320,5320,0
20240429,104800,27657740,5320,5320,5320,5320,0
20240429,104700,27657740,5320,5320,5320,5320,0
20240429,104600,27657740,5320,5300,5320,5300,109
20240429,104500,27079260,5320,5320,5320,5320,0
20240429,104400,27079260,5320,5320,5320,5320,0
20240429,104300,27079260,5320,5320,5320,5320,0
20240429,104200,27079260,5320,5320,5320,5320,0
20240429,104100,27079260,5320,5320,5320,5320,0
20240429,104000,27079260,5320,5320,5320,5320,0
20240429,103900,27079260,5320,5320,5320,5320,0
20240429,103800,27079260,5320,5320,5320,5320,0
20240429,103700,27079260,5320,5320,5320,5320,0
20240429,103600,27079260,5320,5320,5320,5320,0
20240429,103500,27079260,5320,5320,5320,5320,0
20240429,103400,27079260,5320,5320,5320,5320,0
20240429,103300,27079260,5320,5320,5320,5320,0
20240429,103200,27079260,5320,5320,5320,5320,0
20240429,103100,27079260,5320,5320,5320,5320,7
20240429,103000,27042020,5320,5320,5320,5320,0
20240429,102900,27042020,5320,5320,5320,5320,0
20240429,102800,27042020,5320,5320,5320,5320,0
20240429,102700,27042020,5320,5320,5320,5320,0
20240429,102600,27042020,5320,5320,5320,5320,0
20240429,102500,27042020,5320,5320,5320,5320,0
20240429,102400,27042020,5320,5320,5320,5320,1
20240429,102300,27036700,5300,5300,5300,5300,22
20240429,102200,26920100,5300,5300,5300,5300,7
20240429,102100,26883000,5300,5300,5300,5300,0
20240429,102000,26883000,5300,5300,5300,5300,109
20240429,101900,26305300,5300,5300,5300,5300,261
20240429,101800,24922000,5300,5300,5300,5300,20
20240429,101700,24816000,5290,5290,5290,5290,105
20240429,101600,24260550,5290,5310,5310,5290,33
20240429,101500,24085690,5290,5290,5290,5290,0
20240429,101400,24085690,5290,5320,5320,5290,504
20240429,101300,21417010,5320,5320,5320,5320,0
20240429,101200,21417010,5320,5320,5320,5320,0
20240429,101100,21417010,5320,5320,5320,5320,100
20240429,101000,20885010,5310,5310,5310,5310,23
20240429,100900,20762880,5320,5320,5320,5320,39
20240429,100800,20555400,5320,5320,5320,5320,0
20240429,100700,20555400,5320,5320,5320,5320,0
20240429,100600,20555400,5320,5320,5320,5320,4
20240429,100500,20534120,5320,5320,5320,5320,1
20240429,100400,20528800,5320,5320,5320,5320,2
20240429,100300,20518160,5310,5310,5320,5310,332
20240429,100200,18755060,5310,5320,5320,5310,71
20240429,100100,18378040,5310,5310,5320,5310,203
20240429,100000,17300030,5320,5320,5320,5310,228
20240429,095900,16089010,5330,5330,5330,5330,0
20240429,095800,16089010,5330,5330,5330,5330,0
20240429,095700,16089010,5330,5330,5330,5330,0
20240429,095600,16089010,5330,5330,5330,5330,17
20240429,095500,15998400,5300,5300,5300,5300,18
20240429,095400,15903000,5300,5300,5300,5300,341
20240429,095300,14095700,5300,5310,5310,5300,500
20240429,095200,11444760,5320,5320,5320,5320,0
20240429,095100,11444760,5320,5330,5330,5320,1191
20240429,095000,5107950,5340,5340,5340,5340,0
20240429,094900,5107950,5340,5340,5340,5340,0
20240429,094800,5107950,5340,5340,5340,5340,0
20240429,094700,5107950,5340,5340,5340,5340,31
20240429,094600,4942410,5340,5340,5340,5340,45
20240429,094500,4702110,5350,5350,5350,5350,0
20240429,094400,4702110,5350,5350,5350,5350,0
20240429,094300,4702110,5350,5350,5350,5350,0
20240429,094200,4702110,5350,5350,5350,5350,0
20240429,094100,4702110,5350,5350,5350,5350,0
20240429,094000,4702110,5350,5350,5350,5350,0
20240429,093900,4702110,5350,5350,5350,5350,0
20240429,093800,4702110,5350,5350,5350,5350,0
20240429,093700,4702110,5350,5350,5350,5350,1
20240429,093600,4696760,5350,5350,5350,5350,0
20240429,093500,4696760,5350,5340,5350,5340,2
20240429,093400,4686070,5330,5330,5330,5330,28
20240429,093300,4536830,5320,5320,5320,5320,0
20240429,093200,4536830,5320,5320,5320,5320,0
20240429,093100,4536830,5320,5320,5320,5320,0
20240429,093000,4536830,5320,5320,5320,5320,0
20240429,092900,4536830,5320,5320,5320,5320,0
20240429,092800,4536830,5320,5320,5320,5320,0
20240429,092700,4536830,5320,5320,5320,5320,0
20240429,092600,4536830,5320,5320,5320,5320,1
20240429,092500,4531510,5310,5310,5310,5310,0
20240429,092400,4531510,5310,5310,5310,5310,0
20240429,092300,4531510,5310,5310,5310,5310,0
20240429,092200,4531510,5310,5310,5310,5310,3
20240429,092100,4515580,5310,5310,5310,5310,312
20240429,092000,2858860,5310,5310,5310,5310,0
20240429,091900,2858860,5310,5310,5310,5310,404
20240429,091800,713620,5320,5320,5320,5320,10
20240429,091700,660420,5320,5320,5320,5320,88
20240429,091600,192260,5330,5330,5330,5330,0
20240429,091500,192260,5330,5330,5330,5330,0
20240429,091400,192260,5330,5350,5350,5330,35
20240429,091300,5350,5350,5350,5350,5350,0
20240429,091200,5350,5350,5350,5350,5350,0
20240429,091100,5350,5350,5350,5350,5350,0
20240429,091000,5350,5350,5350,5350,5350,1
20240429,090900,0,5350,5350,5350,5350,0
20240429,090800,0,5350,5350,5350,5350,0
20240429,090700,0,5350,5350,5350,5350,0
20240429,090600,0,5350,5350,5350,5350,0
20240429,090500,0,5350,5350,5350,5350,0
20240429,090400,0,5350,5350,5350,5350,0
20240429,090300,0,5350,5350,5350,5350,0
20240429,090200,0,5350,5350,5350,5350,0
20240429,090100,0,5350,5350,5350,5350,0
20240429,090000,0,5350,5350,5350,5350,0