KissMeData/043370/min/candle-20240429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,192600,298833980,11120,11120,11120,11120,2137
20240429,192500,298833980,11120,11120,11120,11120,0
20240429,192400,298833980,11120,11120,11120,11120,0
20240429,192300,298833980,11120,11120,11120,11120,0
20240429,192200,298833980,11120,11120,11120,11120,0
20240429,192100,298833980,11120,11120,11120,11120,0
20240429,192000,298833980,11120,11120,11120,11120,0
20240429,191900,298833980,11120,11120,11120,11120,0
20240429,191800,298833980,11120,11120,11120,11120,0
20240429,191700,298833980,11120,11120,11120,11120,0
20240429,191600,298833980,11120,11120,11120,11120,0
20240429,191500,298833980,11120,11120,11120,11120,0
20240429,191400,298833980,11120,11120,11120,11120,0
20240429,191300,298833980,11120,11120,11120,11120,0
20240429,191200,298833980,11120,11120,11120,11120,0
20240429,191100,298833980,11120,11120,11120,11120,0
20240429,191000,298833980,11120,11120,11120,11120,0
20240429,190900,298833980,11120,11120,11120,11120,0
20240429,190800,298833980,11120,11120,11120,11120,0
20240429,190700,298833980,11120,11120,11120,11120,0
20240429,190600,298833980,11120,11120,11120,11120,0
20240429,190500,298833980,11120,11120,11120,11120,0
20240429,190400,298833980,11120,11120,11120,11120,0
20240429,190300,298833980,11120,11120,11120,11120,0
20240429,190200,298833980,11120,11120,11120,11120,0
20240429,190100,298833980,11120,11120,11120,11120,0
20240429,190000,298833980,11120,11120,11120,11120,0
20240429,185900,298833980,11120,11120,11120,11120,0
20240429,185800,298833980,11120,11120,11120,11120,0
20240429,185700,298833980,11120,11120,11120,11120,0
20240429,185600,298833980,11120,11120,11120,11120,2137
20240429,185500,298833980,11120,11120,11120,11120,0
20240429,185400,298833980,11120,11120,11120,11120,0
20240429,185300,298833980,11120,11120,11120,11120,0
20240429,185200,298833980,11120,11120,11120,11120,0
20240429,185100,298833980,11120,11120,11120,11120,0
20240429,185000,298833980,11120,11120,11120,11120,0
20240429,184900,298833980,11120,11120,11120,11120,0
20240429,184800,298833980,11120,11120,11120,11120,0
20240429,184700,298833980,11120,11120,11120,11120,0
20240429,184600,298833980,11120,11120,11120,11120,0
20240429,184500,298833980,11120,11120,11120,11120,0
20240429,184400,298833980,11120,11120,11120,11120,0
20240429,184300,298833980,11120,11120,11120,11120,0
20240429,184200,298833980,11120,11120,11120,11120,0
20240429,184100,298833980,11120,11120,11120,11120,0
20240429,184000,298833980,11120,11120,11120,11120,0
20240429,183900,298833980,11120,11120,11120,11120,0
20240429,183800,298833980,11120,11120,11120,11120,0
20240429,183700,298833980,11120,11120,11120,11120,0
20240429,183600,298833980,11120,11120,11120,11120,0
20240429,183500,298833980,11120,11120,11120,11120,0
20240429,183400,298833980,11120,11120,11120,11120,0
20240429,183300,298833980,11120,11120,11120,11120,0
20240429,183200,298833980,11120,11120,11120,11120,0
20240429,183100,298833980,11120,11120,11120,11120,0
20240429,183000,298833980,11120,11120,11120,11120,0
20240429,182900,298833980,11120,11120,11120,11120,0
20240429,182800,298833980,11120,11120,11120,11120,0
20240429,182700,298833980,11120,11120,11120,11120,0
20240429,182600,298833980,11120,11120,11120,11120,2137
20240429,182500,298833980,11120,11120,11120,11120,0
20240429,182400,298833980,11120,11120,11120,11120,0
20240429,182300,298833980,11120,11120,11120,11120,0
20240429,182200,298833980,11120,11120,11120,11120,0
20240429,182100,298833980,11120,11120,11120,11120,0
20240429,182000,298833980,11120,11120,11120,11120,0
20240429,181900,298833980,11120,11120,11120,11120,0
20240429,181800,298833980,11120,11120,11120,11120,0
20240429,181700,298833980,11120,11120,11120,11120,0
20240429,181600,298833980,11120,11120,11120,11120,0
20240429,181500,298833980,11120,11120,11120,11120,0
20240429,181400,298833980,11120,11120,11120,11120,0
20240429,181300,298833980,11120,11120,11120,11120,0
20240429,181200,298833980,11120,11120,11120,11120,0
20240429,181100,298833980,11120,11120,11120,11120,0
20240429,181000,298833980,11120,11120,11120,11120,0
20240429,180900,298833980,11120,11120,11120,11120,0
20240429,180800,298833980,11120,11120,11120,11120,0
20240429,180700,298833980,11120,11120,11120,11120,0
20240429,180600,298833980,11120,11120,11120,11120,0
20240429,180500,298833980,11120,11120,11120,11120,0
20240429,180400,298833980,11120,11120,11120,11120,0
20240429,180300,298833980,11120,11120,11120,11120,0
20240429,180200,298833980,11120,11120,11120,11120,0
20240429,180100,298833980,11120,11120,11120,11120,0
20240429,180000,298833980,11120,11120,11120,11120,0
20240429,175900,298833980,11120,11120,11120,11120,0
20240429,175800,298833980,11120,11120,11120,11120,0
20240429,175700,298833980,11120,11120,11120,11120,0
20240429,175600,298833980,11120,11120,11120,11120,2137
20240429,175500,298833980,11120,11120,11120,11120,0
20240429,175400,298833980,11120,11120,11120,11120,0
20240429,175300,298833980,11120,11120,11120,11120,0
20240429,175200,298833980,11120,11120,11120,11120,0
20240429,175100,298833980,11120,11120,11120,11120,0
20240429,175000,298833980,11120,11120,11120,11120,0
20240429,174900,298833980,11120,11120,11120,11120,0
20240429,174800,298833980,11120,11120,11120,11120,0
20240429,174700,298833980,11120,11120,11120,11120,0
20240429,174600,298833980,11120,11120,11120,11120,0
20240429,174500,298833980,11120,11120,11120,11120,0
20240429,174400,298833980,11120,11120,11120,11120,0
20240429,174300,298833980,11120,11120,11120,11120,0
20240429,174200,298833980,11120,11120,11120,11120,0
20240429,174100,298833980,11120,11120,11120,11120,0
20240429,174000,298833980,11120,11120,11120,11120,0
20240429,173900,298833980,11120,11120,11120,11120,0
20240429,173800,298833980,11120,11120,11120,11120,0
20240429,173700,298833980,11120,11120,11120,11120,0
20240429,173600,298833980,11120,11120,11120,11120,0
20240429,173500,298833980,11120,11120,11120,11120,0
20240429,173400,298833980,11120,11120,11120,11120,0
20240429,173300,298833980,11120,11120,11120,11120,0
20240429,173200,298833980,11120,11120,11120,11120,0
20240429,173100,298833980,11120,11120,11120,11120,0
20240429,173000,298833980,11120,11120,11120,11120,0
20240429,172900,298833980,11120,11120,11120,11120,0
20240429,172800,298833980,11120,11120,11120,11120,0
20240429,172700,298833980,11120,11120,11120,11120,0
20240429,172600,298833980,11120,11120,11120,11120,2137
20240429,172500,298833980,11120,11120,11120,11120,0
20240429,172400,298833980,11120,11120,11120,11120,0
20240429,172300,298833980,11120,11120,11120,11120,0
20240429,172200,298833980,11120,11120,11120,11120,0
20240429,172100,298833980,11120,11120,11120,11120,0
20240429,172000,298833980,11120,11120,11120,11120,0
20240429,171900,298833980,11120,11120,11120,11120,0
20240429,171800,298833980,11120,11120,11120,11120,0
20240429,171700,298833980,11120,11120,11120,11120,0
20240429,171600,298833980,11120,11120,11120,11120,0
20240429,171500,298833980,11120,11120,11120,11120,0
20240429,171400,298833980,11120,11120,11120,11120,0
20240429,171300,298833980,11120,11120,11120,11120,0
20240429,171200,298833980,11120,11120,11120,11120,0
20240429,171100,298833980,11120,11120,11120,11120,0
20240429,171000,298833980,11120,11120,11120,11120,0
20240429,170900,298833980,11120,11120,11120,11120,0
20240429,170800,298833980,11120,11120,11120,11120,0
20240429,170700,298833980,11120,11120,11120,11120,0
20240429,170600,298833980,11120,11120,11120,11120,0
20240429,170500,298833980,11120,11120,11120,11120,0
20240429,170400,298833980,11120,11120,11120,11120,0
20240429,170300,298833980,11120,11120,11120,11120,0
20240429,170200,298833980,11120,11120,11120,11120,0
20240429,170100,298833980,11120,11120,11120,11120,0
20240429,170000,298833980,11120,11120,11120,11120,0
20240429,165900,298833980,11120,11120,11120,11120,0
20240429,165800,298833980,11120,11120,11120,11120,0
20240429,165700,298833980,11120,11120,11120,11120,0
20240429,165600,298833980,11120,11120,11120,11120,2137
20240429,165500,298833980,11120,11120,11120,11120,0
20240429,165400,298833980,11120,11120,11120,11120,0
20240429,165300,298833980,11120,11120,11120,11120,0
20240429,165200,298833980,11120,11120,11120,11120,0
20240429,165100,298833980,11120,11120,11120,11120,0
20240429,165000,298833980,11120,11120,11120,11120,0
20240429,164900,298833980,11120,11120,11120,11120,0
20240429,164800,298833980,11120,11120,11120,11120,0
20240429,164700,298833980,11120,11120,11120,11120,0
20240429,164600,298833980,11120,11120,11120,11120,0
20240429,164500,298833980,11120,11120,11120,11120,0
20240429,164400,298833980,11120,11120,11120,11120,0
20240429,164300,298833980,11120,11120,11120,11120,0
20240429,164200,298833980,11120,11120,11120,11120,0
20240429,164100,298833980,11120,11120,11120,11120,0
20240429,164000,298833980,11120,11120,11120,11120,0
20240429,163900,298833980,11120,11120,11120,11120,0
20240429,163800,298833980,11120,11120,11120,11120,0
20240429,163700,298833980,11120,11120,11120,11120,0
20240429,163600,298833980,11120,11120,11120,11120,0
20240429,163500,298833980,11120,11120,11120,11120,0
20240429,163400,298833980,11120,11120,11120,11120,0
20240429,163300,298833980,11120,11120,11120,11120,0
20240429,163200,298833980,11120,11120,11120,11120,0
20240429,163100,298833980,11120,11120,11120,11120,0
20240429,163000,298833980,11120,11120,11120,11120,0
20240429,162900,298833980,11120,11120,11120,11120,0
20240429,162800,298833980,11120,11120,11120,11120,0
20240429,162700,298833980,11120,11120,11120,11120,0
20240429,162600,298833980,11120,11120,11120,11120,2137
20240429,162500,298833980,11120,11120,11120,11120,0
20240429,162400,298833980,11120,11120,11120,11120,0
20240429,162300,298833980,11120,11120,11120,11120,0
20240429,162200,298833980,11120,11120,11120,11120,0
20240429,162100,298833980,11120,11120,11120,11120,0
20240429,162000,298833980,11120,11120,11120,11120,0
20240429,161900,298833980,11120,11120,11120,11120,0
20240429,161800,298833980,11120,11120,11120,11120,0
20240429,161700,298833980,11120,11120,11120,11120,0
20240429,161600,298833980,11120,11120,11120,11120,0
20240429,161500,298833980,11120,11120,11120,11120,0
20240429,161400,298833980,11120,11120,11120,11120,0
20240429,161300,298833980,11120,11120,11120,11120,0
20240429,161200,298833980,11120,11120,11120,11120,0
20240429,161100,298833980,11120,11120,11120,11120,0
20240429,161000,298833980,11120,11120,11120,11120,0
20240429,160900,298833980,11120,11120,11120,11120,0
20240429,160800,298833980,11120,11120,11120,11120,0
20240429,160700,298833980,11120,11120,11120,11120,0
20240429,160600,298833980,11120,11120,11120,11120,0
20240429,160500,298833980,11120,11120,11120,11120,0
20240429,160400,298833980,11120,11120,11120,11120,0
20240429,160300,298833980,11120,11120,11120,11120,0
20240429,160200,298833980,11120,11120,11120,11120,0
20240429,160100,298833980,11120,11120,11120,11120,0
20240429,160000,298833980,11120,11120,11120,11120,0
20240429,155900,298833980,11120,11120,11120,11120,0
20240429,155800,298833980,11120,11120,11120,11120,0
20240429,155700,298833980,11120,11120,11120,11120,0
20240429,155600,298833980,11120,11120,11120,11120,2137
20240429,155500,298833980,11120,11120,11120,11120,0
20240429,155400,298833980,11120,11120,11120,11120,0
20240429,155300,298833980,11120,11120,11120,11120,0
20240429,155200,298833980,11120,11120,11120,11120,0
20240429,155100,298833980,11120,11120,11120,11120,0
20240429,155000,298833980,11120,11120,11120,11120,0
20240429,154900,298833980,11120,11120,11120,11120,0
20240429,154800,298833980,11120,11120,11120,11120,0
20240429,154700,298833980,11120,11120,11120,11120,0
20240429,154600,298833980,11120,11120,11120,11120,0
20240429,154500,298833980,11120,11120,11120,11120,0
20240429,154400,298833980,11120,11120,11120,11120,0
20240429,154300,298833980,11120,11120,11120,11120,0
20240429,154200,298833980,11120,11120,11120,11120,0
20240429,154100,298833980,11120,11120,11120,11120,0
20240429,154000,298833980,11120,11120,11120,11120,0
20240429,153900,298833980,11120,11120,11120,11120,0
20240429,153800,298833980,11120,11120,11120,11120,0
20240429,153700,298833980,11120,11120,11120,11120,0
20240429,153600,298833980,11120,11120,11120,11120,0
20240429,153500,298833980,11120,11120,11120,11120,0
20240429,153400,298833980,11120,11120,11120,11120,0
20240429,153300,298833980,11120,11120,11120,11120,0
20240429,153200,298833980,11120,11120,11120,11120,0
20240429,153100,298833980,11120,11120,11120,11120,0
20240429,153000,298833980,11120,11120,11120,11120,2137
20240429,152900,275070540,11080,11080,11080,11080,0
20240429,152800,275070540,11080,11080,11080,11080,0
20240429,152700,275070540,11080,11080,11080,11080,0
20240429,152600,275070540,11080,11080,11080,11080,0
20240429,152500,275070540,11080,11080,11080,11080,0
20240429,152400,275070540,11080,11080,11080,11080,0
20240429,152300,275070540,11080,11080,11080,11080,0
20240429,152200,275070540,11080,11080,11080,11080,0
20240429,152100,275070540,11080,11080,11080,11080,0
20240429,152000,275070540,11080,11080,11080,11080,0
20240429,151900,275070540,11080,11100,11120,11080,176
20240429,151800,273117430,11100,11100,11130,11090,621
20240429,151700,266221250,11110,11100,11110,11100,62
20240429,151600,265533040,11100,11100,11100,11100,9
20240429,151500,265433140,11100,11100,11100,11100,0
20240429,151400,265433140,11100,11100,11100,11100,100
20240429,151300,264323140,11110,11110,11110,11110,64
20240429,151200,263612100,11110,11110,11110,11110,87
20240429,151100,262645530,11100,11110,11110,11100,163
20240429,151000,260835210,11100,11100,11100,11100,1
20240429,150900,260824110,11110,11110,11110,11110,0
20240429,150800,260824110,11110,11110,11110,11110,97
20240429,150700,259746440,11110,11110,11110,11110,58
20240429,150600,259102060,11130,11130,11130,11130,0
20240429,150500,259102060,11130,11130,11130,11130,0
20240429,150400,259102060,11130,11130,11130,11130,0
20240429,150300,259102060,11130,11130,11130,11130,1
20240429,150200,259090930,11110,11110,11110,11110,0
20240429,150100,259090930,11110,11120,11120,11110,104
20240429,150000,257935360,11120,11120,11120,11120,301
20240429,145900,254588240,11120,11120,11120,11120,3
20240429,145800,254554880,11120,11120,11120,11120,6
20240429,145700,254488160,11120,11110,11120,11110,51
20240429,145600,253921440,11110,11090,11110,11090,101
20240429,145500,252800330,11110,11090,11110,11090,70
20240429,145400,252024010,11100,11100,11100,11100,3
20240429,145300,251990710,11100,11100,11100,11100,200
20240429,145200,249770710,11110,11110,11110,11110,13
20240429,145100,249626280,11110,11100,11110,11100,112
20240429,145000,248382870,11100,11100,11100,11100,61
20240429,144900,247705770,11110,11110,11110,11100,186
20240429,144800,245641040,11110,11110,11110,11110,0
20240429,144700,245641040,11110,11110,11110,11110,0
20240429,144600,245641040,11110,11110,11110,11110,92
20240429,144500,244618920,11110,11110,11110,11110,46
20240429,144400,244107860,11120,11120,11120,11120,0
20240429,144300,244107860,11120,11120,11120,11120,0
20240429,144200,244107860,11120,11110,11120,11110,31
20240429,144100,243763440,11110,11110,11110,11110,0
20240429,144000,243763440,11110,11110,11110,11110,0
20240429,143900,243763440,11110,11110,11110,11110,0
20240429,143800,243763440,11110,11110,11110,11110,0
20240429,143700,243763440,11110,11110,11110,11110,48
20240429,143600,243230160,11120,11120,11120,11120,19
20240429,143500,243018880,11130,11130,11130,11130,38
20240429,143400,242595940,11120,11130,11130,11120,20
20240429,143300,242373440,11120,11120,11120,11120,71
20240429,143200,241583920,11120,11120,11120,11110,3
20240429,143100,241550570,11110,11110,11110,11110,4
20240429,143000,241506130,11100,11100,11100,11100,0
20240429,142900,241506130,11100,11110,11110,11100,187
20240429,142800,239429180,11110,11110,11110,11110,4
20240429,142700,239384740,11120,11120,11120,11120,10
20240429,142600,239273540,11120,11120,11120,11120,60
20240429,142500,238606340,11120,11120,11120,11120,128
20240429,142400,237182980,11120,11120,11120,11120,0
20240429,142300,237182980,11120,11120,11120,11120,0
20240429,142200,237182980,11120,11120,11120,11120,0
20240429,142100,237182980,11120,11120,11120,11120,0
20240429,142000,237182980,11120,11120,11120,11120,207
20240429,141900,234881140,11110,11110,11110,11110,5
20240429,141800,234825590,11110,11110,11110,11110,4
20240429,141700,234781150,11110,11110,11110,11110,0
20240429,141600,234781150,11110,11110,11110,11110,28
20240429,141500,234470070,11110,11110,11110,11110,25
20240429,141400,234192320,11110,11110,11110,11110,1
20240429,141300,234181210,11110,11110,11110,11110,0
20240429,141200,234181210,11110,11110,11110,11110,6
20240429,141100,234114550,11110,11110,11110,11110,0
20240429,141000,234114550,11110,11110,11110,11110,19
20240429,140900,233903460,11100,11100,11100,11100,123
20240429,140800,232538160,11100,11100,11100,11100,0
20240429,140700,232538160,11100,11100,11100,11100,9
20240429,140600,232438260,11110,11110,11110,11110,0
20240429,140500,232438260,11110,11110,11110,11110,0
20240429,140400,232438260,11110,11110,11110,11110,0
20240429,140300,232438260,11110,11110,11110,11110,0
20240429,140200,232438260,11110,11110,11110,11110,3
20240429,140100,232404930,11110,11110,11110,11110,0
20240429,140000,232404930,11110,11110,11110,11110,0
20240429,135900,232404930,11110,11110,11110,11110,6
20240429,135800,232338270,11110,11110,11110,11110,0
20240429,135700,232338270,11110,11110,11110,11110,0
20240429,135600,232338270,11110,11110,11110,11110,55
20240429,135500,231727220,11110,11110,11110,11110,0
20240429,135400,231727220,11110,11110,11110,11110,4
20240429,135300,231682780,11100,11100,11100,11100,67
20240429,135200,230939080,11090,11090,11090,11090,0
20240429,135100,230939080,11090,11090,11090,11090,0
20240429,135000,230939080,11090,11090,11090,11090,0
20240429,134900,230939080,11090,11090,11090,11090,3
20240429,134800,230905810,11080,11080,11080,11080,0
20240429,134700,230905810,11080,11080,11080,11080,0
20240429,134600,230905810,11080,11090,11090,11080,58
20240429,134500,230263140,11090,11090,11090,11090,0
20240429,134400,230263140,11090,11090,11090,11090,0
20240429,134300,230263140,11090,11090,11090,11090,4
20240429,134200,230218780,11080,11080,11080,11080,0
20240429,134100,230218780,11080,11080,11080,11080,4
20240429,134000,230174460,11080,11080,11080,11080,0
20240429,133900,230174460,11080,11080,11080,11080,31
20240429,133800,229830980,11070,11080,11080,11070,54
20240429,133700,229232920,11080,11090,11090,11080,100
20240429,133600,228123930,11110,11110,11110,11110,4
20240429,133500,228079490,11110,11110,11110,11110,0
20240429,133400,228079490,11110,11110,11110,11110,15
20240429,133300,227912840,11110,11110,11110,11110,5
20240429,133200,227857290,11090,11090,11090,11090,20
20240429,133100,227635490,11120,11120,11120,11120,0
20240429,133000,227635490,11120,11120,11120,11120,1
20240429,132900,227624370,11110,11110,11110,11110,238
20240429,132800,224980190,11100,11100,11100,11100,0
20240429,132700,224980190,11100,11100,11100,11100,0
20240429,132600,224980190,11100,11100,11100,11100,0
20240429,132500,224980190,11100,11100,11100,11100,120
20240429,132400,223648190,11090,11090,11090,11090,0
20240429,132300,223648190,11090,11090,11090,11090,200
20240429,132200,221430190,11110,11110,11110,11110,0
20240429,132100,221430190,11110,11110,11110,11110,1
20240429,132000,221419080,11100,11100,11100,11100,264
20240429,131900,218488680,11090,11090,11090,11090,0
20240429,131800,218488680,11090,11090,11090,11090,241
20240429,131700,215815990,11090,11090,11090,11090,34
20240429,131600,215438930,11090,11090,11090,11090,0
20240429,131500,215438930,11090,11090,11090,11090,4
20240429,131400,215394570,11100,11100,11100,11100,0
20240429,131300,215394570,11100,11100,11100,11100,76
20240429,131200,214550970,11100,11100,11100,11090,151
20240429,131100,212874880,11090,11090,11090,11090,0
20240429,131000,212874880,11090,11090,11090,11090,0
20240429,130900,212874880,11090,11090,11090,11090,7
20240429,130800,212797250,11090,11090,11090,11090,87
20240429,130700,211832420,11070,11070,11070,11070,57
20240429,130600,211201430,11090,11090,11090,11090,0
20240429,130500,211201430,11090,11090,11090,11090,0
20240429,130400,211201430,11090,11080,11090,11080,414
20240429,130300,206610360,11070,11070,11070,11070,18
20240429,130200,206411100,11070,11070,11070,11070,0
20240429,130100,206411100,11070,11070,11070,11070,0
20240429,130000,206411100,11070,11070,11070,11070,3
20240429,125900,206377890,11070,11070,11070,11070,0
20240429,125800,206377890,11070,11070,11070,11070,0
20240429,125700,206377890,11070,11070,11070,11070,9
20240429,125600,206278260,11070,11070,11070,11070,46
20240429,125500,205769040,11070,11070,11070,11070,16
20240429,125400,205591920,11070,11070,11070,11070,0
20240429,125300,205591920,11070,11080,11080,11070,78
20240429,125200,204728300,11080,11080,11080,11080,0
20240429,125100,204728300,11080,11080,11080,11080,13
20240429,125000,204584260,11080,11080,11080,11080,19
20240429,124900,204373740,11090,11090,11090,11090,0
20240429,124800,204373740,11090,11090,11090,11090,0
20240429,124700,204373740,11090,11090,11090,11090,0
20240429,124600,204373740,11090,11090,11090,11090,0
20240429,124500,204373740,11090,11070,11090,11070,138
20240429,124400,202844430,11060,11060,11060,11060,0
20240429,124300,202844430,11060,11030,11060,11030,149
20240429,124200,201199940,11030,11030,11030,11030,0
20240429,124100,201199940,11030,11030,11030,11030,0
20240429,124000,201199940,11030,11030,11030,11030,74
20240429,123900,200383720,11040,11040,11040,11040,0
20240429,123800,200383720,11040,11040,11040,11040,0
20240429,123700,200383720,11040,11040,11040,11040,41
20240429,123600,199931080,11040,11050,11050,11040,100
20240429,123500,198827040,11040,11050,11050,11040,130
20240429,123400,197391770,11040,11050,11050,11040,100
20240429,123300,196287750,11040,11050,11050,11040,100
20240429,123200,195183730,11050,11060,11060,11050,237
20240429,123100,192564550,11070,11070,11070,11070,15
20240429,123000,192398500,11070,11070,11070,11070,2
20240429,122900,192376360,11070,11060,11070,11060,36
20240429,122800,191978120,11060,11060,11060,11060,4
20240429,122700,191933880,11060,11060,11060,11060,0
20240429,122600,191933880,11060,11060,11060,11060,52
20240429,122500,191358760,11060,11060,11060,11060,0
20240429,122400,191358760,11060,11060,11060,11060,0
20240429,122300,191358760,11060,11060,11060,11060,0
20240429,122200,191358760,11060,11070,11070,11060,167
20240429,122100,189510630,11070,11070,11070,11070,0
20240429,122000,189510630,11070,11060,11070,11060,3
20240429,121900,189477440,11060,11060,11060,11060,7
20240429,121800,189400020,11060,11060,11060,11060,83
20240429,121700,188482040,11060,11060,11060,11060,13
20240429,121600,188338260,11060,11060,11060,11060,0
20240429,121500,188338260,11060,11060,11060,11060,0
20240429,121400,188338260,11060,11060,11060,11060,0
20240429,121300,188338260,11060,11070,11070,11060,79
20240429,121200,187464510,11070,11060,11070,11060,421
20240429,121100,182804070,11070,11070,11070,11070,0
20240429,121000,182804070,11070,11070,11070,11070,1351
20240429,120900,167848500,11070,11070,11070,11070,0
20240429,120800,167848500,11070,11070,11070,11070,0
20240429,120700,167848500,11070,11070,11070,11070,0
20240429,120600,167848500,11070,11080,11080,11070,60
20240429,120500,167184220,11080,11080,11080,11080,0
20240429,120400,167184220,11080,11080,11080,11080,44
20240429,120300,166696700,11080,11080,11080,11080,1
20240429,120200,166685620,11080,11090,11090,11080,132
20240429,120100,165222240,11080,11080,11080,11080,0
20240429,120000,165222240,11080,11090,11090,11080,418
20240429,115900,160589900,11120,11090,11120,11090,72
20240429,115800,159791390,11090,11110,11110,11090,1429
20240429,115700,143938810,11100,11100,11100,11100,8
20240429,115600,143850010,11100,11100,11100,11100,15
20240429,115500,143683510,11100,11100,11100,11100,3
20240429,115400,143650210,11100,11100,11100,11100,63
20240429,115300,142950910,11110,11110,11110,11110,1
20240429,115200,142939800,11100,11100,11100,11100,0
20240429,115100,142939800,11100,11100,11100,11100,3
20240429,115000,142906500,11100,11100,11100,11100,0
20240429,114900,142906500,11100,11100,11100,11100,0
20240429,114800,142906500,11100,11100,11100,11100,0
20240429,114700,142906500,11100,11100,11100,11100,0
20240429,114600,142906500,11100,11090,11100,11090,353
20240429,114500,138990700,11100,11100,11100,11100,30
20240429,114400,138657700,11100,11100,11100,11100,494
20240429,114300,133174300,11100,11100,11100,11100,62
20240429,114200,132486100,11100,11100,11100,11100,4
20240429,114100,132441700,11100,11100,11100,11100,0
20240429,114000,132441700,11100,11100,11100,11100,0
20240429,113900,132441700,11100,11100,11100,11100,7
20240429,113800,132364000,11100,11100,11100,11100,501
20240429,113700,126802900,11100,11100,11100,11100,0
20240429,113600,126802900,11100,11100,11100,11100,4
20240429,113500,126758500,11100,11100,11100,11100,1
20240429,113400,126747400,11100,11100,11100,11100,0
20240429,113300,126747400,11100,11100,11100,11100,0
20240429,113200,126747400,11100,11100,11100,11100,4
20240429,113100,126703000,11100,11100,11100,11100,5
20240429,113000,126647500,11100,11100,11100,11100,4
20240429,112900,126603100,11100,11100,11100,11100,11
20240429,112800,126481000,11100,11100,11100,11100,0
20240429,112700,126481000,11100,11100,11100,11100,4
20240429,112600,126436600,11100,11100,11100,11100,0
20240429,112500,126436600,11100,11100,11100,11100,0
20240429,112400,126436600,11100,11100,11100,11100,4
20240429,112300,126392200,11100,11100,11100,11100,0
20240429,112200,126392200,11100,11100,11100,11100,4
20240429,112100,126347800,11100,11100,11100,11100,0
20240429,112000,126347800,11100,11100,11100,11100,0
20240429,111900,126347800,11100,11100,11100,11100,73
20240429,111800,125537500,11100,11100,11100,11100,0
20240429,111700,125537500,11100,11100,11100,11100,4
20240429,111600,125493100,11100,11100,11100,11100,10
20240429,111500,125382100,11100,11100,11100,11100,0
20240429,111400,125382100,11100,11100,11100,11100,4
20240429,111300,125337700,11100,11100,11100,11100,0
20240429,111200,125337700,11100,11100,11100,11100,4
20240429,111100,125293300,11100,11100,11100,11100,44
20240429,111000,124804900,11100,11100,11100,11100,0
20240429,110900,124804900,11100,11100,11100,11100,4
20240429,110800,124760500,11100,11100,11100,11100,0
20240429,110700,124760500,11100,11100,11100,11100,67
20240429,110600,124016800,11100,11100,11100,11100,30
20240429,110500,123683800,11100,11100,11100,11100,4
20240429,110400,123639400,11100,11100,11100,11100,52
20240429,110300,123062200,11100,11100,11100,11100,4
20240429,110200,123017800,11110,11120,11120,11110,117
20240429,110100,121717080,11140,11130,11140,11130,101
20240429,110000,120592940,11130,11130,11130,11120,29
20240429,105900,120270200,11120,11120,11120,11120,30
20240429,105800,119936600,11100,11100,11100,11100,62
20240429,105700,119248400,11100,11100,11100,11100,0
20240429,105600,119248400,11100,11100,11100,11100,0
20240429,105500,119248400,11100,11100,11100,11100,64
20240429,105400,118538000,11130,11130,11130,11130,0
20240429,105300,118538000,11130,11130,11130,11130,0
20240429,105200,118538000,11130,11110,11130,11090,316
20240429,105100,115030260,11100,11090,11100,11090,215
20240429,105000,112643870,11100,11090,11100,11090,9
20240429,104900,112543990,11090,11110,11110,11090,173
20240429,104800,110623220,11090,11090,11090,11090,50
20240429,104700,110068720,11100,11120,11120,11100,60
20240429,104600,109402470,11130,11130,11130,11130,6
20240429,104500,109335690,11110,11130,11130,11110,6
20240429,104400,109269010,11130,11130,11130,11130,89
20240429,104300,108278440,11150,11150,11150,11150,55
20240429,104200,107665190,11170,11150,11170,11150,53
20240429,104100,107074180,11160,11180,11180,11160,42
20240429,104000,106604840,11190,11190,11190,11190,2
20240429,103900,106582460,11190,11200,11200,11190,457
20240429,103800,101464080,11200,11200,11200,11200,7
20240429,103700,101385680,11200,11190,11200,11190,86
20240429,103600,100422670,11200,11210,11230,11190,821
20240429,103500,91223230,11190,11160,11190,11160,1299
20240429,103400,76698020,11150,11150,11150,11150,9
20240429,103300,76597670,11150,11150,11150,11150,100
20240429,103200,75482670,11150,11120,11150,11120,794
20240429,103100,66635190,11130,11130,11130,11130,100
20240429,103000,65522190,11130,11120,11130,11120,156
20240429,102900,63786950,11110,11110,11110,11110,128
20240429,102800,62364870,11110,11100,11110,11100,217
20240429,102700,59956150,11090,11080,11100,11080,219
20240429,102600,57527570,11080,11080,11080,11080,279
20240429,102500,54436250,11070,11070,11070,11070,0
20240429,102400,54436250,11070,11060,11070,11060,210
20240429,102300,52112090,11050,11050,11050,11050,4
20240429,102200,52067890,11050,11050,11050,11050,0
20240429,102100,52067890,11050,11050,11050,11050,30
20240429,102000,51736390,11050,11040,11050,11040,99
20240429,101900,50643000,11040,11040,11040,11040,3
20240429,101800,50609880,11050,11050,11050,11050,13
20240429,101700,50466230,11050,11050,11050,11050,82
20240429,101600,49560130,11050,11030,11050,11030,472
20240429,101500,44347690,11040,11020,11040,11020,207
20240429,101400,42063500,11000,11000,11000,11000,0
20240429,101300,42063500,11000,11000,11000,11000,0
20240429,101200,42063500,11000,11000,11020,11000,233
20240429,101100,39497820,11020,11020,11020,11020,0
20240429,101000,39497820,11020,11020,11020,11020,2
20240429,100900,39475780,11000,11010,11010,11000,300
20240429,100800,36175160,11030,11030,11030,11030,0
20240429,100700,36175160,11030,11030,11030,11030,0
20240429,100600,36175160,11030,11030,11030,11010,62
20240429,100500,35492300,11030,11030,11030,11030,0
20240429,100400,35492300,11030,11010,11030,11010,106
20240429,100300,34325220,11010,11010,11010,11010,0
20240429,100200,34325220,11010,11020,11020,11010,39
20240429,100100,33895480,11030,11020,11030,11020,302
20240429,100000,30567380,11050,11050,11050,11050,1
20240429,095900,30556330,11040,11040,11040,11040,210
20240429,095800,28237930,11040,11040,11040,11040,0
20240429,095700,28237930,11040,11040,11040,11040,1
20240429,095600,28226890,11040,11040,11040,11040,0
20240429,095500,28226890,11040,11040,11040,11040,0
20240429,095400,28226890,11040,11040,11040,11040,0
20240429,095300,28226890,11040,11040,11040,11040,0
20240429,095200,28226890,11040,11040,11040,11040,130
20240429,095100,26791690,11020,11020,11020,11020,0
20240429,095000,26791690,11020,11020,11020,11020,46
20240429,094900,26284770,11030,11030,11030,11030,533
20240429,094800,20405780,11040,11040,11040,11040,0
20240429,094700,20405780,11040,11040,11040,11040,0
20240429,094600,20405780,11040,11040,11040,11040,0
20240429,094500,20405780,11040,11040,11040,11040,0
20240429,094400,20405780,11040,11040,11040,11040,0
20240429,094300,20405780,11040,11040,11040,11040,0
20240429,094200,20405780,11040,11040,11040,11040,0
20240429,094100,20405780,11040,11040,11040,11040,0
20240429,094000,20405780,11040,11040,11040,11040,0
20240429,093900,20405780,11040,11040,11040,11040,0
20240429,093800,20405780,11040,11040,11040,11040,11
20240429,093700,20284340,11060,11060,11060,11060,0
20240429,093600,20284340,11060,11060,11060,11060,0
20240429,093500,20284340,11060,11060,11060,11060,201
20240429,093400,18061280,11060,11060,11060,11060,0
20240429,093300,18061280,11060,11060,11060,11060,100
20240429,093200,16955280,11050,11050,11050,11050,60
20240429,093100,16292280,11050,11050,11050,11050,2
20240429,093000,16270180,11050,11040,11050,11040,44
20240429,092900,15784380,11030,11030,11030,11030,0
20240429,092800,15784380,11030,11030,11030,11030,0
20240429,092700,15784380,11030,11030,11030,11030,1
20240429,092600,15773350,11020,11020,11020,11020,3
20240429,092500,15740290,11030,11030,11030,11030,0
20240429,092400,15740290,11030,11030,11030,11030,5
20240429,092300,15685140,11030,11030,11030,11030,0
20240429,092200,15685140,11030,11040,11040,11030,63
20240429,092100,14990070,11030,11030,11030,11030,50
20240429,092000,14438570,11040,11040,11040,11040,0
20240429,091900,14438570,11040,11040,11040,11040,0
20240429,091800,14438570,11040,11040,11040,11040,0
20240429,091700,14438570,11040,11040,11040,11040,0
20240429,091600,14438570,11040,11040,11040,11040,0
20240429,091500,14438570,11040,11040,11040,11040,0
20240429,091400,14438570,11040,11040,11040,11040,0
20240429,091300,14438570,11040,11040,11040,11040,0
20240429,091200,14438570,11040,11040,11040,11040,166
20240429,091100,12605930,11040,11040,11040,11040,0
20240429,091000,12605930,11040,11040,11040,11040,0
20240429,090900,12605930,11040,11040,11040,11040,90
20240429,090800,11612330,11040,11040,11040,11040,0
20240429,090700,11612330,11040,11040,11040,11040,26
20240429,090600,11325290,11060,11050,11060,11050,120
20240429,090500,9998860,11020,11020,11020,11020,451
20240429,090400,5028840,11020,11020,11020,11020,0
20240429,090300,5028840,11020,11030,11030,11020,269
20240429,090200,2062530,11020,11020,11020,11020,0
20240429,090100,2062530,11020,11020,11020,11020,1
20240429,090000,2051510,11030,11030,11030,11020,185