KissMeData/034300/min/candle-20240429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,191700,32400660,10430,10430,10430,10430,91
20240429,191600,32400660,10430,10430,10430,10430,0
20240429,191500,32400660,10430,10430,10430,10430,0
20240429,191400,32400660,10430,10430,10430,10430,0
20240429,191300,32400660,10430,10430,10430,10430,0
20240429,191200,32400660,10430,10430,10430,10430,0
20240429,191100,32400660,10430,10430,10430,10430,0
20240429,191000,32400660,10430,10430,10430,10430,0
20240429,190900,32400660,10430,10430,10430,10430,0
20240429,190800,32400660,10430,10430,10430,10430,0
20240429,190700,32400660,10430,10430,10430,10430,0
20240429,190600,32400660,10430,10430,10430,10430,0
20240429,190500,32400660,10430,10430,10430,10430,0
20240429,190400,32400660,10430,10430,10430,10430,0
20240429,190300,32400660,10430,10430,10430,10430,0
20240429,190200,32400660,10430,10430,10430,10430,0
20240429,190100,32400660,10430,10430,10430,10430,0
20240429,190000,32400660,10430,10430,10430,10430,0
20240429,185900,32400660,10430,10430,10430,10430,0
20240429,185800,32400660,10430,10430,10430,10430,0
20240429,185700,32400660,10430,10430,10430,10430,0
20240429,185600,32400660,10430,10430,10430,10430,0
20240429,185500,32400660,10430,10430,10430,10430,0
20240429,185400,32400660,10430,10430,10430,10430,0
20240429,185300,32400660,10430,10430,10430,10430,0
20240429,185200,32400660,10430,10430,10430,10430,0
20240429,185100,32400660,10430,10430,10430,10430,0
20240429,185000,32400660,10430,10430,10430,10430,0
20240429,184900,32400660,10430,10430,10430,10430,0
20240429,184800,32400660,10430,10430,10430,10430,0
20240429,184700,32400660,10430,10430,10430,10430,91
20240429,184600,32400660,10430,10430,10430,10430,0
20240429,184500,32400660,10430,10430,10430,10430,0
20240429,184400,32400660,10430,10430,10430,10430,0
20240429,184300,32400660,10430,10430,10430,10430,0
20240429,184200,32400660,10430,10430,10430,10430,0
20240429,184100,32400660,10430,10430,10430,10430,0
20240429,184000,32400660,10430,10430,10430,10430,0
20240429,183900,32400660,10430,10430,10430,10430,0
20240429,183800,32400660,10430,10430,10430,10430,0
20240429,183700,32400660,10430,10430,10430,10430,0
20240429,183600,32400660,10430,10430,10430,10430,0
20240429,183500,32400660,10430,10430,10430,10430,0
20240429,183400,32400660,10430,10430,10430,10430,0
20240429,183300,32400660,10430,10430,10430,10430,0
20240429,183200,32400660,10430,10430,10430,10430,0
20240429,183100,32400660,10430,10430,10430,10430,0
20240429,183000,32400660,10430,10430,10430,10430,0
20240429,182900,32400660,10430,10430,10430,10430,0
20240429,182800,32400660,10430,10430,10430,10430,0
20240429,182700,32400660,10430,10430,10430,10430,0
20240429,182600,32400660,10430,10430,10430,10430,0
20240429,182500,32400660,10430,10430,10430,10430,0
20240429,182400,32400660,10430,10430,10430,10430,0
20240429,182300,32400660,10430,10430,10430,10430,0
20240429,182200,32400660,10430,10430,10430,10430,0
20240429,182100,32400660,10430,10430,10430,10430,0
20240429,182000,32400660,10430,10430,10430,10430,0
20240429,181900,32400660,10430,10430,10430,10430,0
20240429,181800,32400660,10430,10430,10430,10430,0
20240429,181700,32400660,10430,10430,10430,10430,91
20240429,181600,32400660,10430,10430,10430,10430,0
20240429,181500,32400660,10430,10430,10430,10430,0
20240429,181400,32400660,10430,10430,10430,10430,0
20240429,181300,32400660,10430,10430,10430,10430,0
20240429,181200,32400660,10430,10430,10430,10430,0
20240429,181100,32400660,10430,10430,10430,10430,0
20240429,181000,32400660,10430,10430,10430,10430,0
20240429,180900,32400660,10430,10430,10430,10430,0
20240429,180800,32400660,10430,10430,10430,10430,0
20240429,180700,32400660,10430,10430,10430,10430,0
20240429,180600,32400660,10430,10430,10430,10430,0
20240429,180500,32400660,10430,10430,10430,10430,0
20240429,180400,32400660,10430,10430,10430,10430,0
20240429,180300,32400660,10430,10430,10430,10430,0
20240429,180200,32400660,10430,10430,10430,10430,0
20240429,180100,32400660,10430,10430,10430,10430,0
20240429,180000,32400660,10430,10430,10430,10430,0
20240429,175900,32400660,10430,10430,10430,10430,0
20240429,175800,32400660,10430,10430,10430,10430,0
20240429,175700,32400660,10430,10430,10430,10430,0
20240429,175600,32400660,10430,10430,10430,10430,0
20240429,175500,32400660,10430,10430,10430,10430,0
20240429,175400,32400660,10430,10430,10430,10430,0
20240429,175300,32400660,10430,10430,10430,10430,0
20240429,175200,32400660,10430,10430,10430,10430,0
20240429,175100,32400660,10430,10430,10430,10430,0
20240429,175000,32400660,10430,10430,10430,10430,0
20240429,174900,32400660,10430,10430,10430,10430,0
20240429,174800,32400660,10430,10430,10430,10430,0
20240429,174700,32400660,10430,10430,10430,10430,91
20240429,174600,32400660,10430,10430,10430,10430,0
20240429,174500,32400660,10430,10430,10430,10430,0
20240429,174400,32400660,10430,10430,10430,10430,0
20240429,174300,32400660,10430,10430,10430,10430,0
20240429,174200,32400660,10430,10430,10430,10430,0
20240429,174100,32400660,10430,10430,10430,10430,0
20240429,174000,32400660,10430,10430,10430,10430,0
20240429,173900,32400660,10430,10430,10430,10430,0
20240429,173800,32400660,10430,10430,10430,10430,0
20240429,173700,32400660,10430,10430,10430,10430,0
20240429,173600,32400660,10430,10430,10430,10430,0
20240429,173500,32400660,10430,10430,10430,10430,0
20240429,173400,32400660,10430,10430,10430,10430,0
20240429,173300,32400660,10430,10430,10430,10430,0
20240429,173200,32400660,10430,10430,10430,10430,0
20240429,173100,32400660,10430,10430,10430,10430,0
20240429,173000,32400660,10430,10430,10430,10430,0
20240429,172900,32400660,10430,10430,10430,10430,0
20240429,172800,32400660,10430,10430,10430,10430,0
20240429,172700,32400660,10430,10430,10430,10430,0
20240429,172600,32400660,10430,10430,10430,10430,0
20240429,172500,32400660,10430,10430,10430,10430,0
20240429,172400,32400660,10430,10430,10430,10430,0
20240429,172300,32400660,10430,10430,10430,10430,0
20240429,172200,32400660,10430,10430,10430,10430,0
20240429,172100,32400660,10430,10430,10430,10430,0
20240429,172000,32400660,10430,10430,10430,10430,0
20240429,171900,32400660,10430,10430,10430,10430,0
20240429,171800,32400660,10430,10430,10430,10430,0
20240429,171700,32400660,10430,10430,10430,10430,91
20240429,171600,32400660,10430,10430,10430,10430,0
20240429,171500,32400660,10430,10430,10430,10430,0
20240429,171400,32400660,10430,10430,10430,10430,0
20240429,171300,32400660,10430,10430,10430,10430,0
20240429,171200,32400660,10430,10430,10430,10430,0
20240429,171100,32400660,10430,10430,10430,10430,0
20240429,171000,32400660,10430,10430,10430,10430,0
20240429,170900,32400660,10430,10430,10430,10430,0
20240429,170800,32400660,10430,10430,10430,10430,0
20240429,170700,32400660,10430,10430,10430,10430,0
20240429,170600,32400660,10430,10430,10430,10430,0
20240429,170500,32400660,10430,10430,10430,10430,0
20240429,170400,32400660,10430,10430,10430,10430,0
20240429,170300,32400660,10430,10430,10430,10430,0
20240429,170200,32400660,10430,10430,10430,10430,0
20240429,170100,32400660,10430,10430,10430,10430,0
20240429,170000,32400660,10430,10430,10430,10430,0
20240429,165900,32400660,10430,10430,10430,10430,0
20240429,165800,32400660,10430,10430,10430,10430,0
20240429,165700,32400660,10430,10430,10430,10430,0
20240429,165600,32400660,10430,10430,10430,10430,0
20240429,165500,32400660,10430,10430,10430,10430,0
20240429,165400,32400660,10430,10430,10430,10430,0
20240429,165300,32400660,10430,10430,10430,10430,0
20240429,165200,32400660,10430,10430,10430,10430,0
20240429,165100,32400660,10430,10430,10430,10430,0
20240429,165000,32400660,10430,10430,10430,10430,0
20240429,164900,32400660,10430,10430,10430,10430,0
20240429,164800,32400660,10430,10430,10430,10430,0
20240429,164700,32400660,10430,10430,10430,10430,91
20240429,164600,32400660,10430,10430,10430,10430,0
20240429,164500,32400660,10430,10430,10430,10430,0
20240429,164400,32400660,10430,10430,10430,10430,0
20240429,164300,32400660,10430,10430,10430,10430,0
20240429,164200,32400660,10430,10430,10430,10430,0
20240429,164100,32400660,10430,10430,10430,10430,0
20240429,164000,32400660,10430,10430,10430,10430,0
20240429,163900,32400660,10430,10430,10430,10430,0
20240429,163800,32400660,10430,10430,10430,10430,0
20240429,163700,32400660,10430,10430,10430,10430,0
20240429,163600,32400660,10430,10430,10430,10430,0
20240429,163500,32400660,10430,10430,10430,10430,0
20240429,163400,32400660,10430,10430,10430,10430,0
20240429,163300,32400660,10430,10430,10430,10430,0
20240429,163200,32400660,10430,10430,10430,10430,0
20240429,163100,32400660,10430,10430,10430,10430,0
20240429,163000,32400660,10430,10430,10430,10430,0
20240429,162900,32400660,10430,10430,10430,10430,0
20240429,162800,32400660,10430,10430,10430,10430,0
20240429,162700,32400660,10430,10430,10430,10430,0
20240429,162600,32400660,10430,10430,10430,10430,0
20240429,162500,32400660,10430,10430,10430,10430,0
20240429,162400,32400660,10430,10430,10430,10430,0
20240429,162300,32400660,10430,10430,10430,10430,0
20240429,162200,32400660,10430,10430,10430,10430,0
20240429,162100,32400660,10430,10430,10430,10430,0
20240429,162000,32400660,10430,10430,10430,10430,0
20240429,161900,32400660,10430,10430,10430,10430,0
20240429,161800,32400660,10430,10430,10430,10430,0
20240429,161700,32400660,10430,10430,10430,10430,91
20240429,161600,32400660,10430,10430,10430,10430,0
20240429,161500,32400660,10430,10430,10430,10430,0
20240429,161400,32400660,10430,10430,10430,10430,0
20240429,161300,32400660,10430,10430,10430,10430,0
20240429,161200,32400660,10430,10430,10430,10430,0
20240429,161100,32400660,10430,10430,10430,10430,0
20240429,161000,32400660,10430,10430,10430,10430,0
20240429,160900,32400660,10430,10430,10430,10430,0
20240429,160800,32400660,10430,10430,10430,10430,0
20240429,160700,32400660,10430,10430,10430,10430,0
20240429,160600,32400660,10430,10430,10430,10430,0
20240429,160500,32400660,10430,10430,10430,10430,0
20240429,160400,32400660,10430,10430,10430,10430,0
20240429,160300,32400660,10430,10430,10430,10430,0
20240429,160200,32400660,10430,10430,10430,10430,0
20240429,160100,32400660,10430,10430,10430,10430,0
20240429,160000,32400660,10430,10430,10430,10430,0
20240429,155900,32400660,10430,10430,10430,10430,0
20240429,155800,32400660,10430,10430,10430,10430,0
20240429,155700,32400660,10430,10430,10430,10430,0
20240429,155600,32400660,10430,10430,10430,10430,0
20240429,155500,32400660,10430,10430,10430,10430,0
20240429,155400,32400660,10430,10430,10430,10430,0
20240429,155300,32400660,10430,10430,10430,10430,0
20240429,155200,32400660,10430,10430,10430,10430,0
20240429,155100,32400660,10430,10430,10430,10430,0
20240429,155000,32400660,10430,10430,10430,10430,0
20240429,154900,32400660,10430,10430,10430,10430,0
20240429,154800,32400660,10430,10430,10430,10430,0
20240429,154700,32400660,10430,10430,10430,10430,91
20240429,154600,32400660,10430,10430,10430,10430,0
20240429,154500,32400660,10430,10430,10430,10430,0
20240429,154400,32400660,10430,10430,10430,10430,0
20240429,154300,32400660,10430,10430,10430,10430,0
20240429,154200,32400660,10430,10430,10430,10430,0
20240429,154100,32400660,10430,10430,10430,10430,0
20240429,154000,32400660,10430,10430,10430,10430,0
20240429,153900,32400660,10430,10430,10430,10430,0
20240429,153800,32400660,10430,10430,10430,10430,0
20240429,153700,32400660,10430,10430,10430,10430,0
20240429,153600,32400660,10430,10430,10430,10430,0
20240429,153500,32400660,10430,10430,10430,10430,0
20240429,153400,32400660,10430,10430,10430,10430,0
20240429,153300,32400660,10430,10430,10430,10430,0
20240429,153200,32400660,10430,10430,10430,10430,0
20240429,153100,32400660,10430,10430,10430,10430,0
20240429,153000,32400660,10430,10430,10430,10430,91
20240429,152900,31451530,10550,10550,10550,10550,0
20240429,152800,31451530,10550,10550,10550,10550,0
20240429,152700,31451530,10550,10550,10550,10550,0
20240429,152600,31451530,10550,10550,10550,10550,0
20240429,152500,31451530,10550,10550,10550,10550,0
20240429,152400,31451530,10550,10550,10550,10550,0
20240429,152300,31451530,10550,10550,10550,10550,0
20240429,152200,31451530,10550,10550,10550,10550,0
20240429,152100,31451530,10550,10550,10550,10550,0
20240429,152000,31451530,10550,10550,10550,10550,0
20240429,151900,31451530,10550,10550,10550,10550,0
20240429,151800,31451530,10550,10550,10550,10550,0
20240429,151700,31451530,10550,10550,10550,10550,0
20240429,151600,31451530,10550,10550,10550,10550,0
20240429,151500,31451530,10550,10550,10550,10550,9
20240429,151400,31356580,10570,10570,10570,10570,1
20240429,151300,31346010,10400,10450,10450,10400,19
20240429,151200,31147870,10580,10580,10580,10580,0
20240429,151100,31147870,10580,10580,10580,10580,2
20240429,151000,31126710,10450,10450,10450,10450,0
20240429,150900,31126710,10450,10450,10450,10450,4
20240429,150800,31084910,10580,10580,10580,10580,0
20240429,150700,31084910,10580,10580,10580,10580,0
20240429,150600,31084910,10580,10580,10580,10580,0
20240429,150500,31084910,10580,10580,10580,10580,0
20240429,150400,31084910,10580,10580,10580,10580,0
20240429,150300,31084910,10580,10580,10580,10580,0
20240429,150200,31084910,10580,10580,10580,10580,0
20240429,150100,31084910,10580,10580,10580,10580,1
20240429,150000,31074330,10590,10590,10590,10590,0
20240429,145900,31074330,10590,10590,10590,10590,0
20240429,145800,31074330,10590,10590,10590,10590,0
20240429,145700,31074330,10590,10590,10590,10590,2
20240429,145600,31053150,10600,10600,10600,10600,0
20240429,145500,31053150,10600,10600,10600,10600,0
20240429,145400,31053150,10600,10600,10600,10600,0
20240429,145300,31053150,10600,10600,10600,10600,0
20240429,145200,31053150,10600,10600,10600,10600,2
20240429,145100,31031950,10590,10590,10590,10590,21
20240429,145000,30809560,10600,10600,10600,10600,0
20240429,144900,30809560,10600,10600,10600,10600,3
20240429,144800,30777760,10720,10600,10720,10600,27
20240429,144700,30489460,10600,10570,10600,10570,253
20240429,144600,27808860,10550,10550,10550,10550,280
20240429,144500,24854860,10550,10550,10550,10550,0
20240429,144400,24854860,10550,10550,10550,10550,0
20240429,144300,24854860,10550,10550,10550,10550,0
20240429,144200,24854860,10550,10550,10550,10550,3
20240429,144100,24823210,10550,10550,10550,10550,2
20240429,144000,24802110,10550,10550,10550,10550,0
20240429,143900,24802110,10550,10550,10550,10550,1
20240429,143800,24791560,10550,10550,10550,10550,0
20240429,143700,24791560,10550,10550,10550,10550,0
20240429,143600,24791560,10550,10540,10550,10540,5
20240429,143500,24738820,10550,10550,10550,10550,0
20240429,143400,24738820,10550,10550,10550,10550,0
20240429,143300,24738820,10550,10550,10550,10550,0
20240429,143200,24738820,10550,10550,10550,10550,0
20240429,143100,24738820,10550,10550,10550,10550,0
20240429,143000,24738820,10550,10550,10550,10550,0
20240429,142900,24738820,10550,10550,10550,10550,0
20240429,142800,24738820,10550,10550,10550,10550,0
20240429,142700,24738820,10550,10550,10550,10550,0
20240429,142600,24738820,10550,10550,10550,10550,0
20240429,142500,24738820,10550,10550,10550,10550,0
20240429,142400,24738820,10550,10550,10550,10550,0
20240429,142300,24738820,10550,10550,10550,10550,97
20240429,142200,23715470,10540,10540,10540,10540,3
20240429,142100,23683850,10540,10540,10540,10540,0
20240429,142000,23683850,10540,10540,10540,10540,0
20240429,141900,23683850,10540,10540,10540,10540,0
20240429,141800,23683850,10540,10540,10540,10540,0
20240429,141700,23683850,10540,10540,10540,10540,0
20240429,141600,23683850,10540,10540,10540,10540,0
20240429,141500,23683850,10540,10540,10540,10540,0
20240429,141400,23683850,10540,10540,10540,10540,0
20240429,141300,23683850,10540,10540,10540,10540,0
20240429,141200,23683850,10540,10540,10540,10540,0
20240429,141100,23683850,10540,10540,10540,10540,0
20240429,141000,23683850,10540,10540,10540,10540,0
20240429,140900,23683850,10540,10540,10540,10540,0
20240429,140800,23683850,10540,10540,10540,10540,0
20240429,140700,23683850,10540,10540,10540,10540,0
20240429,140600,23683850,10540,10540,10540,10540,0
20240429,140500,23683850,10540,10540,10540,10540,0
20240429,140400,23683850,10540,10540,10540,10540,2
20240429,140300,23662770,10550,10550,10550,10550,0
20240429,140200,23662770,10550,10550,10550,10550,0
20240429,140100,23662770,10550,10550,10550,10550,0
20240429,140000,23662770,10550,10550,10550,10550,0
20240429,135900,23662770,10550,10550,10550,10550,0
20240429,135800,23662770,10550,10550,10550,10550,0
20240429,135700,23662770,10550,10550,10550,10550,0
20240429,135600,23662770,10550,10550,10550,10550,0
20240429,135500,23662770,10550,10550,10550,10550,0
20240429,135400,23662770,10550,10550,10550,10550,0
20240429,135300,23662770,10550,10550,10550,10550,0
20240429,135200,23662770,10550,10550,10550,10550,0
20240429,135100,23662770,10550,10550,10550,10550,30
20240429,135000,23346270,10550,10550,10550,10550,0
20240429,134900,23346270,10550,10550,10550,10550,0
20240429,134800,23346270,10550,10550,10550,10550,0
20240429,134700,23346270,10550,10550,10550,10550,0
20240429,134600,23346270,10550,10550,10550,10550,0
20240429,134500,23346270,10550,10550,10550,10550,0
20240429,134400,23346270,10550,10550,10550,10550,0
20240429,134300,23346270,10550,10550,10550,10550,0
20240429,134200,23346270,10550,10550,10550,10550,0
20240429,134100,23346270,10550,10550,10550,10550,0
20240429,134000,23346270,10550,10530,10550,10530,21
20240429,133900,23124900,10530,10530,10530,10530,0
20240429,133800,23124900,10530,10530,10530,10530,0
20240429,133700,23124900,10530,10510,10530,10510,40
20240429,133600,22703990,10520,10520,10520,10520,0
20240429,133500,22703990,10520,10520,10520,10520,0
20240429,133400,22703990,10520,10520,10520,10520,30
20240429,133300,22388390,10530,10530,10530,10530,0
20240429,133200,22388390,10530,10480,10530,10480,71
20240429,133100,21643270,10480,10480,10480,10480,0
20240429,133000,21643270,10480,10480,10480,10480,0
20240429,132900,21643270,10480,10480,10480,10480,73
20240429,132800,20878230,10480,10480,10480,10480,0
20240429,132700,20878230,10480,10480,10480,10480,0
20240429,132600,20878230,10480,10470,10480,10470,202
20240429,132500,18761310,10480,10480,10480,10480,0
20240429,132400,18761310,10480,10480,10480,10480,0
20240429,132300,18761310,10480,10450,10480,10450,279
20240429,132200,15839780,10440,10440,10440,10440,0
20240429,132100,15839780,10440,10440,10440,10440,0
20240429,132000,15839780,10440,10430,10440,10430,70
20240429,131900,15109010,10430,10380,10430,10370,44
20240429,131800,14651790,10430,10430,10430,10430,0
20240429,131700,14651790,10430,10430,10430,10430,0
20240429,131600,14651790,10430,10430,10430,10430,0
20240429,131500,14651790,10430,10430,10430,10430,0
20240429,131400,14651790,10430,10430,10430,10430,0
20240429,131300,14651790,10430,10430,10430,10430,0
20240429,131200,14651790,10430,10430,10430,10430,0
20240429,131100,14651790,10430,10430,10430,10430,0
20240429,131000,14651790,10430,10430,10430,10430,0
20240429,130900,14651790,10430,10430,10430,10430,3
20240429,130800,14620500,10420,10420,10420,10420,0
20240429,130700,14620500,10420,10420,10420,10420,0
20240429,130600,14620500,10420,10420,10420,10420,0
20240429,130500,14620500,10420,10420,10420,10420,0
20240429,130400,14620500,10420,10420,10420,10420,0
20240429,130300,14620500,10420,10420,10420,10420,0
20240429,130200,14620500,10420,10420,10420,10420,0
20240429,130100,14620500,10420,10420,10420,10420,0
20240429,130000,14620500,10420,10420,10420,10420,0
20240429,125900,14620500,10420,10420,10420,10420,0
20240429,125800,14620500,10420,10420,10420,10420,0
20240429,125700,14620500,10420,10420,10420,10420,0
20240429,125600,14620500,10420,10420,10420,10420,0
20240429,125500,14620500,10420,10420,10420,10420,0
20240429,125400,14620500,10420,10420,10420,10420,0
20240429,125300,14620500,10420,10420,10420,10420,0
20240429,125200,14620500,10420,10420,10420,10420,0
20240429,125100,14620500,10420,10420,10420,10420,0
20240429,125000,14620500,10420,10420,10420,10420,0
20240429,124900,14620500,10420,10420,10420,10420,0
20240429,124800,14620500,10420,10420,10420,10420,0
20240429,124700,14620500,10420,10420,10420,10420,0
20240429,124600,14620500,10420,10420,10420,10420,3
20240429,124500,14589240,10420,10420,10420,10420,0
20240429,124400,14589240,10420,10420,10420,10420,0
20240429,124300,14589240,10420,10420,10420,10420,0
20240429,124200,14589240,10420,10420,10420,10420,0
20240429,124100,14589240,10420,10420,10420,10420,0
20240429,124000,14589240,10420,10420,10420,10420,0
20240429,123900,14589240,10420,10420,10420,10420,0
20240429,123800,14589240,10420,10420,10420,10420,0
20240429,123700,14589240,10420,10420,10420,10420,2
20240429,123600,14568400,10420,10420,10420,10420,0
20240429,123500,14568400,10420,10420,10420,10420,0
20240429,123400,14568400,10420,10420,10420,10420,0
20240429,123300,14568400,10420,10420,10420,10420,0
20240429,123200,14568400,10420,10420,10420,10420,0
20240429,123100,14568400,10420,10420,10420,10420,0
20240429,123000,14568400,10420,10420,10420,10420,0
20240429,122900,14568400,10420,10420,10420,10420,0
20240429,122800,14568400,10420,10420,10420,10420,0
20240429,122700,14568400,10420,10420,10420,10420,0
20240429,122600,14568400,10420,10420,10420,10420,0
20240429,122500,14568400,10420,10420,10420,10420,0
20240429,122400,14568400,10420,10420,10420,10420,0
20240429,122300,14568400,10420,10420,10420,10420,1
20240429,122200,14557980,10330,10330,10330,10330,0
20240429,122100,14557980,10330,10330,10330,10330,0
20240429,122000,14557980,10330,10330,10330,10330,0
20240429,121900,14557980,10330,10330,10330,10330,0
20240429,121800,14557980,10330,10420,10420,10330,2
20240429,121700,14537230,10330,10330,10330,10330,1
20240429,121600,14526900,10430,10430,10430,10430,1
20240429,121500,14516470,10310,10310,10310,10310,0
20240429,121400,14516470,10310,10310,10310,10310,0
20240429,121300,14516470,10310,10310,10310,10310,0
20240429,121200,14516470,10310,10310,10310,10310,0
20240429,121100,14516470,10310,10310,10310,10310,0
20240429,121000,14516470,10310,10310,10310,10310,0
20240429,120900,14516470,10310,10310,10310,10310,0
20240429,120800,14516470,10310,10310,10310,10310,0
20240429,120700,14516470,10310,10310,10310,10310,0
20240429,120600,14516470,10310,10310,10310,10310,0
20240429,120500,14516470,10310,10310,10310,10310,0
20240429,120400,14516470,10310,10310,10310,10310,0
20240429,120300,14516470,10310,10310,10310,10310,0
20240429,120200,14516470,10310,10310,10310,10310,0
20240429,120100,14516470,10310,10310,10310,10310,0
20240429,120000,14516470,10310,10310,10310,10310,0
20240429,115900,14516470,10310,10310,10310,10310,0
20240429,115800,14516470,10310,10310,10310,10310,0
20240429,115700,14516470,10310,10310,10310,10310,0
20240429,115600,14516470,10310,10310,10310,10310,0
20240429,115500,14516470,10310,10310,10310,10310,1
20240429,115400,14506160,10430,10430,10430,10430,0
20240429,115300,14506160,10430,10430,10430,10430,0
20240429,115200,14506160,10430,10420,10430,10420,10
20240429,115100,14401910,10290,10290,10290,10290,0
20240429,115000,14401910,10290,10290,10290,10290,0
20240429,114900,14401910,10290,10290,10290,10290,0
20240429,114800,14401910,10290,10290,10290,10290,0
20240429,114700,14401910,10290,10290,10290,10290,0
20240429,114600,14401910,10290,10290,10290,10290,0
20240429,114500,14401910,10290,10290,10290,10290,0
20240429,114400,14401910,10290,10290,10290,10290,0
20240429,114300,14401910,10290,10290,10290,10290,0
20240429,114200,14401910,10290,10290,10290,10290,0
20240429,114100,14401910,10290,10290,10290,10290,0
20240429,114000,14401910,10290,10290,10290,10290,0
20240429,113900,14401910,10290,10290,10290,10290,0
20240429,113800,14401910,10290,10290,10290,10290,0
20240429,113700,14401910,10290,10290,10290,10290,0
20240429,113600,14401910,10290,10290,10290,10290,0
20240429,113500,14401910,10290,10290,10290,10290,0
20240429,113400,14401910,10290,10290,10290,10290,0
20240429,113300,14401910,10290,10290,10290,10290,0
20240429,113200,14401910,10290,10290,10290,10290,0
20240429,113100,14401910,10290,10340,10340,10290,10
20240429,113000,14298760,10410,10410,10410,10410,0
20240429,112900,14298760,10410,10410,10410,10410,0
20240429,112800,14298760,10410,10410,10410,10410,0
20240429,112700,14298760,10410,10410,10410,10410,0
20240429,112600,14298760,10410,10410,10410,10410,0
20240429,112500,14298760,10410,10410,10410,10410,0
20240429,112400,14298760,10410,10410,10410,10410,0
20240429,112300,14298760,10410,10410,10410,10410,0
20240429,112200,14298760,10410,10410,10410,10410,0
20240429,112100,14298760,10410,10410,10410,10410,0
20240429,112000,14298760,10410,10410,10410,10410,0
20240429,111900,14298760,10410,10410,10410,10410,1
20240429,111800,14288350,10410,10410,10410,10410,0
20240429,111700,14288350,10410,10410,10410,10410,0
20240429,111600,14288350,10410,10410,10410,10410,1
20240429,111500,14277940,10410,10410,10410,10410,0
20240429,111400,14277940,10410,10410,10410,10410,0
20240429,111300,14277940,10410,10410,10410,10410,0
20240429,111200,14277940,10410,10410,10410,10410,0
20240429,111100,14277940,10410,10350,10410,10350,20
20240429,111000,14070250,10280,10280,10280,10280,0
20240429,110900,14070250,10280,10280,10280,10280,0
20240429,110800,14070250,10280,10280,10280,10280,0
20240429,110700,14070250,10280,10280,10280,10280,0
20240429,110600,14070250,10280,10280,10280,10280,0
20240429,110500,14070250,10280,10280,10280,10280,0
20240429,110400,14070250,10280,10280,10280,10280,0
20240429,110300,14070250,10280,10280,10280,10280,0
20240429,110200,14070250,10280,10280,10280,10280,0
20240429,110100,14070250,10280,10280,10280,10280,0
20240429,110000,14070250,10280,10280,10280,10280,0
20240429,105900,14070250,10280,10280,10280,10280,0
20240429,105800,14070250,10280,10280,10280,10280,0
20240429,105700,14070250,10280,10280,10280,10280,0
20240429,105600,14070250,10280,10280,10280,10280,0
20240429,105500,14070250,10280,10280,10280,10280,0
20240429,105400,14070250,10280,10280,10280,10280,0
20240429,105300,14070250,10280,10280,10280,10280,0
20240429,105200,14070250,10280,10280,10280,10280,0
20240429,105100,14070250,10280,10280,10280,10280,0
20240429,105000,14070250,10280,10280,10280,10280,0
20240429,104900,14070250,10280,10290,10290,10280,14
20240429,104800,13926260,10290,10290,10290,10290,0
20240429,104700,13926260,10290,10290,10290,10290,0
20240429,104600,13926260,10290,10290,10290,10290,0
20240429,104500,13926260,10290,10290,10290,10290,0
20240429,104400,13926260,10290,10290,10290,10290,0
20240429,104300,13926260,10290,10290,10290,10290,0
20240429,104200,13926260,10290,10290,10290,10290,0
20240429,104100,13926260,10290,10290,10290,10290,1
20240429,104000,13915970,10270,10270,10270,10270,0
20240429,103900,13915970,10270,10270,10270,10270,0
20240429,103800,13915970,10270,10270,10270,10270,0
20240429,103700,13915970,10270,10270,10270,10270,0
20240429,103600,13915970,10270,10270,10270,10270,20
20240429,103500,13710570,10270,10270,10270,10270,0
20240429,103400,13710570,10270,10270,10270,10270,20
20240429,103300,13505170,10230,10230,10230,10230,0
20240429,103200,13505170,10230,10230,10230,10230,0
20240429,103100,13505170,10230,10230,10230,10230,0
20240429,103000,13505170,10230,10230,10230,10230,0
20240429,102900,13505170,10230,10230,10230,10230,0
20240429,102800,13505170,10230,10230,10230,10230,0
20240429,102700,13505170,10230,10230,10230,10230,0
20240429,102600,13505170,10230,10350,10350,10230,60
20240429,102500,12891000,10200,10200,10200,10200,0
20240429,102400,12891000,10200,10200,10200,10200,0
20240429,102300,12891000,10200,10200,10200,10200,0
20240429,102200,12891000,10200,10200,10200,10200,0
20240429,102100,12891000,10200,10200,10200,10200,0
20240429,102000,12891000,10200,10200,10200,10200,0
20240429,101900,12891000,10200,10410,10410,10200,400
20240429,101800,8766190,10470,10470,10470,10470,2
20240429,101700,8745250,10480,10480,10480,10480,0
20240429,101600,8745250,10480,10480,10480,10480,0
20240429,101500,8745250,10480,10480,10480,10480,0
20240429,101400,8745250,10480,10480,10480,10480,0
20240429,101300,8745250,10480,10480,10480,10480,0
20240429,101200,8745250,10480,10480,10480,10480,0
20240429,101100,8745250,10480,10480,10480,10480,0
20240429,101000,8745250,10480,10480,10480,10480,0
20240429,100900,8745250,10480,10480,10480,10480,0
20240429,100800,8745250,10480,10480,10480,10480,0
20240429,100700,8745250,10480,10480,10480,10480,0
20240429,100600,8745250,10480,10480,10480,10480,51
20240429,100500,8210770,10480,10480,10480,10480,0
20240429,100400,8210770,10480,10480,10480,10480,0
20240429,100300,8210770,10480,10480,10480,10480,0
20240429,100200,8210770,10480,10480,10480,10480,0
20240429,100100,8210770,10480,10480,10480,10480,0
20240429,100000,8210770,10480,10480,10480,10480,0
20240429,095900,8210770,10480,10480,10480,10480,0
20240429,095800,8210770,10480,10480,10480,10480,0
20240429,095700,8210770,10480,10480,10480,10480,1
20240429,095600,8200290,10480,10480,10480,10480,0
20240429,095500,8200290,10480,10480,10480,10480,1
20240429,095400,8189810,10470,10470,10470,10470,0
20240429,095300,8189810,10470,10470,10470,10470,50
20240429,095200,7666310,10480,10480,10480,10480,0
20240429,095100,7666310,10480,10480,10480,10480,0
20240429,095000,7666310,10480,10480,10480,10480,0
20240429,094900,7666310,10480,10480,10480,10480,0
20240429,094800,7666310,10480,10480,10480,10480,1
20240429,094700,7655830,10480,10480,10480,10480,0
20240429,094600,7655830,10480,10480,10480,10480,1
20240429,094500,7645350,10470,10470,10470,10470,0
20240429,094400,7645350,10470,10470,10470,10470,18
20240429,094300,7456890,10470,10470,10470,10470,9
20240429,094200,7362660,10470,10470,10470,10470,7
20240429,094100,7289370,10470,10470,10470,10470,0
20240429,094000,7289370,10470,10470,10470,10470,2
20240429,093900,7268430,10410,10410,10410,10410,0
20240429,093800,7268430,10410,10410,10410,10410,0
20240429,093700,7268430,10410,10410,10410,10410,0
20240429,093600,7268430,10410,10410,10410,10410,0
20240429,093500,7268430,10410,10410,10410,10410,0
20240429,093400,7268430,10410,10410,10410,10410,0
20240429,093300,7268430,10410,10410,10410,10410,1
20240429,093200,7258020,10380,10380,10380,10380,0
20240429,093100,7258020,10380,10380,10380,10380,0
20240429,093000,7258020,10380,10380,10380,10380,0
20240429,092900,7258020,10380,10380,10380,10380,0
20240429,092800,7258020,10380,10380,10380,10380,0
20240429,092700,7258020,10380,10380,10380,10380,0
20240429,092600,7258020,10380,10380,10380,10380,0
20240429,092500,7258020,10380,10380,10380,10380,0
20240429,092400,7258020,10380,10380,10380,10380,0
20240429,092300,7258020,10380,10380,10380,10380,0
20240429,092200,7258020,10380,10380,10380,10380,0
20240429,092100,7258020,10380,10380,10380,10380,0
20240429,092000,7258020,10380,10380,10380,10380,0
20240429,091900,7258020,10380,10390,10390,10380,147
20240429,091800,5732140,10400,10400,10400,10400,2
20240429,091700,5711340,10470,10470,10470,10470,0
20240429,091600,5711340,10470,10470,10470,10470,2
20240429,091500,5690400,10470,10470,10470,10470,0
20240429,091400,5690400,10470,10470,10470,10470,14
20240429,091300,5543820,10460,10460,10460,10460,0
20240429,091200,5543820,10460,10460,10460,10460,0
20240429,091100,5543820,10460,10460,10460,10460,0
20240429,091000,5543820,10460,10460,10460,10460,0
20240429,090900,5543820,10460,10460,10460,10460,0
20240429,090800,5543820,10460,10460,10460,10460,0
20240429,090700,5543820,10460,10460,10460,10460,1
20240429,090600,5533360,10380,10400,10400,10380,500
20240429,090500,342120,10440,10440,10440,10440,1
20240429,090400,331680,10440,10440,10440,10440,0
20240429,090300,331680,10440,10440,10440,10440,0
20240429,090200,331680,10440,10440,10440,10440,2
20240429,090100,310800,10360,10360,10360,10360,0
20240429,090000,310800,10360,10360,10360,10360,30