KissMeData/032190/min/candle-20240429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,191300,518921360,12360,12360,12360,12360,719
20240429,191200,518921360,12360,12360,12360,12360,0
20240429,191100,518921360,12360,12360,12360,12360,0
20240429,191000,518921360,12360,12360,12360,12360,0
20240429,190900,518921360,12360,12360,12360,12360,0
20240429,190800,518921360,12360,12360,12360,12360,0
20240429,190700,518921360,12360,12360,12360,12360,0
20240429,190600,518921360,12360,12360,12360,12360,0
20240429,190500,518921360,12360,12360,12360,12360,0
20240429,190400,518921360,12360,12360,12360,12360,0
20240429,190300,518921360,12360,12360,12360,12360,0
20240429,190200,518921360,12360,12360,12360,12360,0
20240429,190100,518921360,12360,12360,12360,12360,0
20240429,190000,518921360,12360,12360,12360,12360,0
20240429,185900,518921360,12360,12360,12360,12360,0
20240429,185800,518921360,12360,12360,12360,12360,0
20240429,185700,518921360,12360,12360,12360,12360,0
20240429,185600,518921360,12360,12360,12360,12360,0
20240429,185500,518921360,12360,12360,12360,12360,0
20240429,185400,518921360,12360,12360,12360,12360,0
20240429,185300,518921360,12360,12360,12360,12360,0
20240429,185200,518921360,12360,12360,12360,12360,0
20240429,185100,518921360,12360,12360,12360,12360,0
20240429,185000,518921360,12360,12360,12360,12360,0
20240429,184900,518921360,12360,12360,12360,12360,0
20240429,184800,518921360,12360,12360,12360,12360,0
20240429,184700,518921360,12360,12360,12360,12360,0
20240429,184600,518921360,12360,12360,12360,12360,0
20240429,184500,518921360,12360,12360,12360,12360,0
20240429,184400,518921360,12360,12360,12360,12360,0
20240429,184300,518921360,12360,12360,12360,12360,719
20240429,184200,518921360,12360,12360,12360,12360,0
20240429,184100,518921360,12360,12360,12360,12360,0
20240429,184000,518921360,12360,12360,12360,12360,0
20240429,183900,518921360,12360,12360,12360,12360,0
20240429,183800,518921360,12360,12360,12360,12360,0
20240429,183700,518921360,12360,12360,12360,12360,0
20240429,183600,518921360,12360,12360,12360,12360,0
20240429,183500,518921360,12360,12360,12360,12360,0
20240429,183400,518921360,12360,12360,12360,12360,0
20240429,183300,518921360,12360,12360,12360,12360,0
20240429,183200,518921360,12360,12360,12360,12360,0
20240429,183100,518921360,12360,12360,12360,12360,0
20240429,183000,518921360,12360,12360,12360,12360,0
20240429,182900,518921360,12360,12360,12360,12360,0
20240429,182800,518921360,12360,12360,12360,12360,0
20240429,182700,518921360,12360,12360,12360,12360,0
20240429,182600,518921360,12360,12360,12360,12360,0
20240429,182500,518921360,12360,12360,12360,12360,0
20240429,182400,518921360,12360,12360,12360,12360,0
20240429,182300,518921360,12360,12360,12360,12360,0
20240429,182200,518921360,12360,12360,12360,12360,0
20240429,182100,518921360,12360,12360,12360,12360,0
20240429,182000,518921360,12360,12360,12360,12360,0
20240429,181900,518921360,12360,12360,12360,12360,0
20240429,181800,518921360,12360,12360,12360,12360,0
20240429,181700,518921360,12360,12360,12360,12360,0
20240429,181600,518921360,12360,12360,12360,12360,0
20240429,181500,518921360,12360,12360,12360,12360,0
20240429,181400,518921360,12360,12360,12360,12360,0
20240429,181300,518921360,12360,12360,12360,12360,719
20240429,181200,518921360,12360,12360,12360,12360,0
20240429,181100,518921360,12360,12360,12360,12360,0
20240429,181000,518921360,12360,12360,12360,12360,0
20240429,180900,518921360,12360,12360,12360,12360,0
20240429,180800,518921360,12360,12360,12360,12360,0
20240429,180700,518921360,12360,12360,12360,12360,0
20240429,180600,518921360,12360,12360,12360,12360,0
20240429,180500,518921360,12360,12360,12360,12360,0
20240429,180400,518921360,12360,12360,12360,12360,0
20240429,180300,518921360,12360,12360,12360,12360,0
20240429,180200,518921360,12360,12360,12360,12360,0
20240429,180100,518921360,12360,12360,12360,12360,0
20240429,180000,518921360,12360,12360,12360,12360,0
20240429,175900,518921360,12360,12360,12360,12360,0
20240429,175800,518921360,12360,12360,12360,12360,0
20240429,175700,518921360,12360,12360,12360,12360,0
20240429,175600,518921360,12360,12360,12360,12360,0
20240429,175500,518921360,12360,12360,12360,12360,0
20240429,175400,518921360,12360,12360,12360,12360,0
20240429,175300,518921360,12360,12360,12360,12360,0
20240429,175200,518921360,12360,12360,12360,12360,0
20240429,175100,518921360,12360,12360,12360,12360,0
20240429,175000,518921360,12360,12360,12360,12360,0
20240429,174900,518921360,12360,12360,12360,12360,0
20240429,174800,518921360,12360,12360,12360,12360,0
20240429,174700,518921360,12360,12360,12360,12360,0
20240429,174600,518921360,12360,12360,12360,12360,0
20240429,174500,518921360,12360,12360,12360,12360,0
20240429,174400,518921360,12360,12360,12360,12360,0
20240429,174300,518921360,12360,12360,12360,12360,719
20240429,174200,518921360,12360,12360,12360,12360,0
20240429,174100,518921360,12360,12360,12360,12360,0
20240429,174000,518921360,12360,12360,12360,12360,0
20240429,173900,518921360,12360,12360,12360,12360,0
20240429,173800,518921360,12360,12360,12360,12360,0
20240429,173700,518921360,12360,12360,12360,12360,0
20240429,173600,518921360,12360,12360,12360,12360,0
20240429,173500,518921360,12360,12360,12360,12360,0
20240429,173400,518921360,12360,12360,12360,12360,0
20240429,173300,518921360,12360,12360,12360,12360,0
20240429,173200,518921360,12360,12360,12360,12360,0
20240429,173100,518921360,12360,12360,12360,12360,0
20240429,173000,518921360,12360,12360,12360,12360,0
20240429,172900,518921360,12360,12360,12360,12360,0
20240429,172800,518921360,12360,12360,12360,12360,0
20240429,172700,518921360,12360,12360,12360,12360,0
20240429,172600,518921360,12360,12360,12360,12360,0
20240429,172500,518921360,12360,12360,12360,12360,0
20240429,172400,518921360,12360,12360,12360,12360,0
20240429,172300,518921360,12360,12360,12360,12360,0
20240429,172200,518921360,12360,12360,12360,12360,0
20240429,172100,518921360,12360,12360,12360,12360,0
20240429,172000,518921360,12360,12360,12360,12360,0
20240429,171900,518921360,12360,12360,12360,12360,0
20240429,171800,518921360,12360,12360,12360,12360,0
20240429,171700,518921360,12360,12360,12360,12360,0
20240429,171600,518921360,12360,12360,12360,12360,0
20240429,171500,518921360,12360,12360,12360,12360,0
20240429,171400,518921360,12360,12360,12360,12360,0
20240429,171300,518921360,12360,12360,12360,12360,719
20240429,171200,518921360,12360,12360,12360,12360,0
20240429,171100,518921360,12360,12360,12360,12360,0
20240429,171000,518921360,12360,12360,12360,12360,0
20240429,170900,518921360,12360,12360,12360,12360,0
20240429,170800,518921360,12360,12360,12360,12360,0
20240429,170700,518921360,12360,12360,12360,12360,0
20240429,170600,518921360,12360,12360,12360,12360,0
20240429,170500,518921360,12360,12360,12360,12360,0
20240429,170400,518921360,12360,12360,12360,12360,0
20240429,170300,518921360,12360,12360,12360,12360,0
20240429,170200,518921360,12360,12360,12360,12360,0
20240429,170100,518921360,12360,12360,12360,12360,0
20240429,170000,518921360,12360,12360,12360,12360,0
20240429,165900,518921360,12360,12360,12360,12360,0
20240429,165800,518921360,12360,12360,12360,12360,0
20240429,165700,518921360,12360,12360,12360,12360,0
20240429,165600,518921360,12360,12360,12360,12360,0
20240429,165500,518921360,12360,12360,12360,12360,0
20240429,165400,518921360,12360,12360,12360,12360,0
20240429,165300,518921360,12360,12360,12360,12360,0
20240429,165200,518921360,12360,12360,12360,12360,0
20240429,165100,518921360,12360,12360,12360,12360,0
20240429,165000,518921360,12360,12360,12360,12360,0
20240429,164900,518921360,12360,12360,12360,12360,0
20240429,164800,518921360,12360,12360,12360,12360,0
20240429,164700,518921360,12360,12360,12360,12360,0
20240429,164600,518921360,12360,12360,12360,12360,0
20240429,164500,518921360,12360,12360,12360,12360,0
20240429,164400,518921360,12360,12360,12360,12360,0
20240429,164300,518921360,12360,12360,12360,12360,719
20240429,164200,518921360,12360,12360,12360,12360,0
20240429,164100,518921360,12360,12360,12360,12360,0
20240429,164000,518921360,12360,12360,12360,12360,0
20240429,163900,518921360,12360,12360,12360,12360,0
20240429,163800,518921360,12360,12360,12360,12360,0
20240429,163700,518921360,12360,12360,12360,12360,0
20240429,163600,518921360,12360,12360,12360,12360,0
20240429,163500,518921360,12360,12360,12360,12360,0
20240429,163400,518921360,12360,12360,12360,12360,0
20240429,163300,518921360,12360,12360,12360,12360,0
20240429,163200,518921360,12360,12360,12360,12360,0
20240429,163100,518921360,12360,12360,12360,12360,0
20240429,163000,518921360,12360,12360,12360,12360,0
20240429,162900,518921360,12360,12360,12360,12360,0
20240429,162800,518921360,12360,12360,12360,12360,0
20240429,162700,518921360,12360,12360,12360,12360,0
20240429,162600,518921360,12360,12360,12360,12360,0
20240429,162500,518921360,12360,12360,12360,12360,0
20240429,162400,518921360,12360,12360,12360,12360,0
20240429,162300,518921360,12360,12360,12360,12360,0
20240429,162200,518921360,12360,12360,12360,12360,0
20240429,162100,518921360,12360,12360,12360,12360,0
20240429,162000,518921360,12360,12360,12360,12360,0
20240429,161900,518921360,12360,12360,12360,12360,0
20240429,161800,518921360,12360,12360,12360,12360,0
20240429,161700,518921360,12360,12360,12360,12360,0
20240429,161600,518921360,12360,12360,12360,12360,0
20240429,161500,518921360,12360,12360,12360,12360,0
20240429,161400,518921360,12360,12360,12360,12360,0
20240429,161300,518921360,12360,12360,12360,12360,719
20240429,161200,518921360,12360,12360,12360,12360,0
20240429,161100,518921360,12360,12360,12360,12360,0
20240429,161000,518921360,12360,12360,12360,12360,0
20240429,160900,518921360,12360,12360,12360,12360,0
20240429,160800,518921360,12360,12360,12360,12360,0
20240429,160700,518921360,12360,12360,12360,12360,0
20240429,160600,518921360,12360,12360,12360,12360,0
20240429,160500,518921360,12360,12360,12360,12360,0
20240429,160400,518921360,12360,12360,12360,12360,0
20240429,160300,518921360,12360,12360,12360,12360,0
20240429,160200,518921360,12360,12360,12360,12360,0
20240429,160100,518921360,12360,12360,12360,12360,0
20240429,160000,518921360,12360,12360,12360,12360,0
20240429,155900,518921360,12360,12360,12360,12360,0
20240429,155800,518921360,12360,12360,12360,12360,0
20240429,155700,518921360,12360,12360,12360,12360,0
20240429,155600,518921360,12360,12360,12360,12360,0
20240429,155500,518921360,12360,12360,12360,12360,0
20240429,155400,518921360,12360,12360,12360,12360,0
20240429,155300,518921360,12360,12360,12360,12360,0
20240429,155200,518921360,12360,12360,12360,12360,0
20240429,155100,518921360,12360,12360,12360,12360,0
20240429,155000,518921360,12360,12360,12360,12360,0
20240429,154900,518921360,12360,12360,12360,12360,0
20240429,154800,518921360,12360,12360,12360,12360,0
20240429,154700,518921360,12360,12360,12360,12360,0
20240429,154600,518921360,12360,12360,12360,12360,0
20240429,154500,518921360,12360,12360,12360,12360,0
20240429,154400,518921360,12360,12360,12360,12360,0
20240429,154300,518921360,12360,12360,12360,12360,719
20240429,154200,518921360,12360,12360,12360,12360,0
20240429,154100,518921360,12360,12360,12360,12360,0
20240429,154000,518921360,12360,12360,12360,12360,0
20240429,153900,518921360,12360,12360,12360,12360,0
20240429,153800,518921360,12360,12360,12360,12360,0
20240429,153700,518921360,12360,12360,12360,12360,0
20240429,153600,518921360,12360,12360,12360,12360,0
20240429,153500,518921360,12360,12360,12360,12360,0
20240429,153400,518921360,12360,12360,12360,12360,0
20240429,153300,518921360,12360,12360,12360,12360,0
20240429,153200,518921360,12360,12360,12360,12360,0
20240429,153100,518921360,12360,12360,12360,12360,0
20240429,153000,518921360,12360,12360,12360,12360,719
20240429,152900,510034520,12350,12350,12350,12350,0
20240429,152800,510034520,12350,12350,12350,12350,0
20240429,152700,510034520,12350,12350,12350,12350,0
20240429,152600,510034520,12350,12350,12350,12350,0
20240429,152500,510034520,12350,12350,12350,12350,0
20240429,152400,510034520,12350,12350,12350,12350,0
20240429,152300,510034520,12350,12350,12350,12350,0
20240429,152200,510034520,12350,12350,12350,12350,0
20240429,152100,510034520,12350,12350,12350,12350,0
20240429,152000,510034520,12350,12350,12350,12350,0
20240429,151900,510034520,12350,12340,12350,12340,174
20240429,151800,507886350,12350,12340,12350,12340,102
20240429,151700,506627650,12340,12340,12350,12340,53
20240429,151600,505973230,12350,12350,12350,12350,281
20240429,151500,502502880,12350,12360,12360,12350,18
20240429,151400,502280510,12360,12360,12360,12360,0
20240429,151300,502280510,12360,12360,12360,12360,27
20240429,151200,501946790,12360,12370,12370,12360,25
20240429,151100,501637610,12380,12380,12380,12380,3
20240429,151000,501600470,12380,12360,12380,12360,4563
20240429,150900,445112470,12360,12370,12370,12360,472
20240429,150800,439277860,12370,12370,12370,12370,30
20240429,150700,438906760,12370,12370,12370,12370,70
20240429,150600,438040860,12380,12380,12380,12380,0
20240429,150500,438040860,12380,12370,12380,12370,112
20240429,150400,436655320,12370,12380,12380,12370,54
20240429,150300,435987310,12380,12380,12380,12380,1
20240429,150200,435974930,12380,12380,12380,12380,101
20240429,150100,434724550,12370,12370,12370,12370,9
20240429,150000,434613220,12380,12380,12380,12380,0
20240429,145900,434613220,12380,12380,12380,12380,0
20240429,145800,434613220,12380,12380,12380,12380,1
20240429,145700,434600840,12370,12370,12370,12370,29
20240429,145600,434242110,12370,12370,12370,12370,0
20240429,145500,434242110,12370,12370,12370,12360,274
20240429,145400,430853230,12370,12370,12370,12360,63
20240429,145300,430073930,12370,12370,12370,12370,40
20240429,145200,429579130,12370,12370,12370,12370,0
20240429,145100,429579130,12370,12370,12370,12370,56
20240429,145000,428886410,12370,12370,12370,12370,75
20240429,144900,427958660,12380,12380,12380,12380,2
20240429,144800,427933900,12380,12380,12380,12380,0
20240429,144700,427933900,12380,12380,12380,12380,0
20240429,144600,427933900,12380,12360,12380,12360,11
20240429,144500,427797920,12360,12360,12360,12360,0
20240429,144400,427797920,12360,12360,12360,12360,0
20240429,144300,427797920,12360,12360,12360,12360,0
20240429,144200,427797920,12360,12380,12380,12360,38
20240429,144100,427327540,12380,12380,12380,12380,40
20240429,144000,426832340,12380,12380,12380,12380,38
20240429,143900,426361900,12370,12370,12370,12370,0
20240429,143800,426361900,12370,12370,12370,12370,47
20240429,143700,425780510,12370,12370,12370,12370,0
20240429,143600,425780510,12370,12370,12370,12370,1
20240429,143500,425768140,12380,12380,12380,12380,50
20240429,143400,425149140,12370,12370,12370,12370,1
20240429,143300,425136770,12380,12380,12380,12380,10
20240429,143200,425012970,12380,12380,12380,12380,0
20240429,143100,425012970,12380,12380,12380,12380,223
20240429,143000,422252230,12390,12390,12390,12390,40
20240429,142900,421756630,12380,12380,12380,12380,1
20240429,142800,421744250,12380,12380,12380,12380,0
20240429,142700,421744250,12380,12380,12380,12380,280
20240429,142600,418277850,12370,12370,12370,12370,274
20240429,142500,414888470,12360,12360,12360,12360,352
20240429,142400,410537750,12360,12360,12360,12360,1
20240429,142300,410525390,12360,12350,12360,12350,105
20240429,142200,409227640,12350,12350,12350,12350,2
20240429,142100,409202940,12350,12350,12350,12350,334
20240429,142000,405078040,12360,12360,12360,12360,1
20240429,141900,405065680,12360,12360,12360,12360,0
20240429,141800,405065680,12360,12360,12360,12360,31
20240429,141700,404682520,12360,12360,12360,12360,15
20240429,141600,404497120,12350,12350,12350,12350,0
20240429,141500,404497120,12350,12350,12350,12350,0
20240429,141400,404497120,12350,12350,12350,12350,100
20240429,141300,403262120,12350,12360,12360,12350,31
20240429,141200,402878970,12360,12360,12360,12360,0
20240429,141100,402878970,12360,12360,12360,12360,0
20240429,141000,402878970,12360,12360,12360,12360,31
20240429,140900,402495810,12360,12360,12360,12360,0
20240429,140800,402495810,12360,12350,12360,12350,100
20240429,140700,401260310,12360,12360,12360,12360,0
20240429,140600,401260310,12360,12350,12360,12350,24
20240429,140500,400963870,12360,12360,12360,12360,30
20240429,140400,400593070,12350,12350,12350,12350,0
20240429,140300,400593070,12350,12350,12350,12350,0
20240429,140200,400593070,12350,12350,12350,12350,101
20240429,140100,399345720,12350,12360,12360,12350,35
20240429,140000,398913160,12350,12360,12360,12350,2
20240429,135900,398888450,12350,12360,12360,12350,110
20240429,135800,397529850,12360,12360,12360,12360,0
20240429,135700,397529850,12360,12360,12360,12360,1
20240429,135600,397517490,12350,12350,12350,12350,0
20240429,135500,397517490,12350,12350,12350,12350,101
20240429,135400,396270140,12350,12360,12360,12350,15
20240429,135300,396084790,12360,12360,12360,12360,1
20240429,135200,396072430,12360,12360,12360,12360,0
20240429,135100,396072430,12360,12360,12360,12360,0
20240429,135000,396072430,12360,12350,12360,12350,102
20240429,134900,394812710,12350,12350,12360,12350,372
20240429,134800,390218500,12350,12350,12350,12350,1
20240429,134700,390206150,12350,12350,12350,12350,0
20240429,134600,390206150,12350,12350,12350,12350,0
20240429,134500,390206150,12350,12350,12350,12350,0
20240429,134400,390206150,12350,12350,12350,12350,1
20240429,134300,390193800,12340,12340,12340,12340,167
20240429,134200,388133020,12330,12330,12330,12330,11
20240429,134100,387997390,12340,12330,12340,12330,55
20240429,134000,387319190,12330,12340,12340,12330,300
20240429,133900,383619980,12340,12330,12340,12330,121
20240429,133800,382127840,12330,12330,12330,12330,0
20240429,133700,382127840,12330,12330,12330,12330,46
20240429,133600,381560660,12330,12330,12330,12330,151
20240429,133500,379698830,12330,12330,12330,12330,53
20240429,133400,379045340,12340,12340,12340,12340,20
20240429,133300,378798540,12330,12330,12330,12330,1291
20240429,133200,362880510,12330,12330,12330,12330,0
20240429,133100,362880510,12330,12330,12330,12330,0
20240429,133000,362880510,12330,12330,12330,12330,1
20240429,132900,362868180,12310,12310,12310,12310,16
20240429,132800,362671220,12330,12330,12330,12330,0
20240429,132700,362671220,12330,12330,12330,12330,0
20240429,132600,362671220,12330,12320,12330,12320,10
20240429,132500,362548010,12320,12320,12320,12320,6
20240429,132400,362474090,12320,12320,12320,12320,194
20240429,132300,360084010,12310,12310,12310,12310,0
20240429,132200,360084010,12310,12310,12310,12310,5
20240429,132100,360022460,12310,12310,12310,12310,0
20240429,132000,360022460,12310,12310,12310,12310,95
20240429,131900,358853010,12310,12310,12310,12310,302
20240429,131800,355135390,12310,12310,12310,12310,4
20240429,131700,355086150,12310,12310,12310,12310,0
20240429,131600,355086150,12310,12310,12310,12310,0
20240429,131500,355086150,12310,12320,12320,12310,6
20240429,131400,355012240,12320,12320,12320,12320,1
20240429,131300,354999920,12320,12320,12320,12320,27
20240429,131200,354667280,12320,12320,12320,12320,0
20240429,131100,354667280,12320,12320,12320,12320,41
20240429,131000,354162160,12320,12320,12320,12320,105
20240429,130900,352868560,12320,12320,12320,12320,0
20240429,130800,352868560,12320,12320,12320,12320,15
20240429,130700,352683760,12300,12300,12300,12300,100
20240429,130600,351453760,12310,12310,12310,12310,0
20240429,130500,351453760,12310,12330,12330,12310,241
20240429,130400,348486660,12320,12320,12320,12320,0
20240429,130300,348486660,12320,12320,12320,12320,0
20240429,130200,348486660,12320,12320,12320,12320,0
20240429,130100,348486660,12320,12330,12330,12320,36
20240429,130000,348042790,12330,12330,12330,12330,30
20240429,125900,347672890,12330,12330,12330,12330,0
20240429,125800,347672890,12330,12330,12330,12330,0
20240429,125700,347672890,12330,12330,12330,12330,0
20240429,125600,347672890,12330,12320,12330,12320,50
20240429,125500,347056400,12310,12310,12310,12310,105
20240429,125400,345763850,12310,12310,12310,12310,0
20240429,125300,345763850,12310,12310,12310,12310,21
20240429,125200,345505340,12310,12320,12320,12310,124
20240429,125100,343977960,12320,12320,12320,12320,0
20240429,125000,343977960,12320,12320,12320,12320,1
20240429,124900,343965640,12320,12320,12320,12320,0
20240429,124800,343965640,12320,12320,12320,12320,0
20240429,124700,343965640,12320,12320,12320,12320,1
20240429,124600,343953320,12330,12330,12330,12330,0
20240429,124500,343953320,12330,12330,12330,12330,0
20240429,124400,343953320,12330,12330,12330,12330,1
20240429,124300,343940990,12330,12330,12330,12330,0
20240429,124200,343940990,12330,12330,12330,12330,0
20240429,124100,343940990,12330,12330,12330,12330,0
20240429,124000,343940990,12330,12330,12330,12330,0
20240429,123900,343940990,12330,12330,12330,12330,0
20240429,123800,343940990,12330,12330,12330,12330,8
20240429,123700,343842350,12330,12330,12330,12330,0
20240429,123600,343842350,12330,12330,12330,12330,0
20240429,123500,343842350,12330,12330,12330,12330,198
20240429,123400,341401010,12330,12330,12330,12330,0
20240429,123300,341401010,12330,12330,12330,12330,1
20240429,123200,341388680,12330,12330,12330,12330,1
20240429,123100,341376350,12330,12330,12330,12330,0
20240429,123000,341376350,12330,12330,12330,12330,20
20240429,122900,341129750,12320,12320,12320,12320,0
20240429,122800,341129750,12320,12320,12320,12320,1
20240429,122700,341117430,12330,12330,12330,12330,0
20240429,122600,341117430,12330,12330,12330,12330,6
20240429,122500,341043450,12330,12330,12330,12330,0
20240429,122400,341043450,12330,12330,12330,12330,1
20240429,122300,341031120,12330,12330,12330,12330,24
20240429,122200,340735200,12330,12330,12330,12330,11
20240429,122100,340599570,12330,12330,12330,12330,0
20240429,122000,340599570,12330,12330,12330,12330,0
20240429,121900,340599570,12330,12330,12330,12330,14
20240429,121800,340426950,12330,12330,12330,12330,0
20240429,121700,340426950,12330,12330,12330,12330,0
20240429,121600,340426950,12330,12330,12330,12330,4
20240429,121500,340377630,12300,12300,12300,12300,0
20240429,121400,340377630,12300,12320,12320,12300,9
20240429,121300,340266790,12300,12300,12300,12300,0
20240429,121200,340266790,12300,12300,12300,12300,1
20240429,121100,340254490,12310,12310,12310,12310,0
20240429,121000,340254490,12310,12310,12310,12310,0
20240429,120900,340254490,12310,12310,12310,12310,0
20240429,120800,340254490,12310,12310,12310,12300,111
20240429,120700,338889080,12290,12310,12310,12290,669
20240429,120600,330659530,12310,12310,12310,12310,0
20240429,120500,330659530,12310,12310,12310,12310,0
20240429,120400,330659530,12310,12310,12310,12310,1
20240429,120300,330647220,12320,12320,12320,12320,1
20240429,120200,330634900,12310,12310,12310,12310,20
20240429,120100,330388700,12320,12320,12320,12320,1
20240429,120000,330376380,12320,12320,12320,12320,2
20240429,115900,330351740,12320,12320,12320,12320,100
20240429,115800,329119740,12320,12320,12320,12320,259
20240429,115700,325928860,12320,12320,12320,12320,0
20240429,115600,325928860,12320,12320,12320,12320,0
20240429,115500,325928860,12320,12320,12320,12320,0
20240429,115400,325928860,12320,12320,12320,12320,0
20240429,115300,325928860,12320,12320,12320,12320,0
20240429,115200,325928860,12320,12330,12330,12320,3
20240429,115100,325891880,12330,12330,12330,12330,10
20240429,115000,325768580,12330,12330,12330,12330,1
20240429,114900,325756250,12340,12340,12340,12340,3
20240429,114800,325719230,12340,12340,12340,12340,0
20240429,114700,325719230,12340,12340,12340,12340,0
20240429,114600,325719230,12340,12310,12340,12310,7
20240429,114500,325632930,12320,12320,12320,12320,52
20240429,114400,324992290,12330,12330,12330,12330,0
20240429,114300,324992290,12330,12330,12330,12330,1
20240429,114200,324979960,12340,12340,12340,12340,0
20240429,114100,324979960,12340,12340,12340,12340,1
20240429,114000,324967620,12320,12320,12320,12320,0
20240429,113900,324967620,12320,12320,12320,12320,106
20240429,113800,323661700,12320,12320,12320,12320,0
20240429,113700,323661700,12320,12320,12320,12320,88
20240429,113600,322577540,12320,12320,12320,12320,6
20240429,113500,322503620,12320,12320,12320,12320,0
20240429,113400,322503620,12320,12320,12320,12320,1
20240429,113300,322491300,12340,12340,12340,12340,0
20240429,113200,322491300,12340,12330,12340,12330,33
20240429,113100,322084170,12330,12340,12340,12330,3
20240429,113000,322047160,12340,12340,12340,12340,0
20240429,112900,322047160,12340,12340,12340,12340,0
20240429,112800,322047160,12340,12310,12340,12310,14
20240429,112700,321874670,12340,12340,12340,12340,0
20240429,112600,321874670,12340,12340,12340,12340,0
20240429,112500,321874670,12340,12340,12340,12340,5
20240429,112400,321812970,12340,12330,12340,12330,70
20240429,112300,320949530,12310,12310,12310,12310,0
20240429,112200,320949530,12310,12320,12320,12310,94
20240429,112100,319791920,12320,12320,12320,12320,1
20240429,112000,319779600,12330,12330,12330,12330,1
20240429,111900,319767270,12340,12340,12340,12340,0
20240429,111800,319767270,12340,12340,12340,12340,0
20240429,111700,319767270,12340,12340,12340,12340,0
20240429,111600,319767270,12340,12340,12340,12340,1
20240429,111500,319754930,12310,12310,12310,12310,1
20240429,111400,319742620,12310,12330,12330,12310,100
20240429,111300,318511010,12340,12340,12340,12340,10
20240429,111200,318387610,12340,12330,12340,12330,16
20240429,111100,318190180,12340,12340,12340,12340,0
20240429,111000,318190180,12340,12330,12340,12330,100
20240429,110900,316957000,12340,12340,12340,12340,1
20240429,110800,316944660,12320,12320,12320,12320,0
20240429,110700,316944660,12320,12320,12320,12320,0
20240429,110600,316944660,12320,12320,12320,12320,0
20240429,110500,316944660,12320,12330,12330,12320,1000
20240429,110400,304624570,12330,12330,12330,12330,0
20240429,110300,304624570,12330,12330,12330,12330,2
20240429,110200,304599910,12310,12310,12310,12310,0
20240429,110100,304599910,12310,12330,12330,12310,11
20240429,110000,304464480,12310,12310,12310,12310,0
20240429,105900,304464480,12310,12320,12320,12310,260
20240429,105800,301261400,12340,12320,12340,12320,21
20240429,105700,301002660,12320,12320,12320,12320,0
20240429,105600,301002660,12320,12320,12320,12320,0
20240429,105500,301002660,12320,12320,12320,12320,0
20240429,105400,301002660,12320,12320,12320,12320,0
20240429,105300,301002660,12320,12320,12320,12320,0
20240429,105200,301002660,12320,12320,12320,12320,1
20240429,105100,300990340,12320,12340,12340,12320,245
20240429,105000,297971310,12340,12340,12340,12340,0
20240429,104900,297971310,12340,12340,12340,12340,0
20240429,104800,297971310,12340,12340,12340,12340,165
20240429,104700,295935210,12340,12340,12340,12340,0
20240429,104600,295935210,12340,12340,12340,12340,0
20240429,104500,295935210,12340,12340,12340,12340,4
20240429,104400,295885850,12350,12350,12350,12350,9
20240429,104300,295774700,12340,12340,12340,12340,31
20240429,104200,295392160,12350,12350,12350,12350,0
20240429,104100,295392160,12350,12350,12350,12350,1
20240429,104000,295379810,12350,12350,12350,12350,96
20240429,103900,294194210,12320,12340,12340,12320,1000
20240429,103800,281856010,12350,12340,12350,12340,89
20240429,103700,280757260,12340,12340,12340,12340,0
20240429,103600,280757260,12340,12340,12340,12340,10
20240429,103500,280633860,12330,12340,12340,12330,16
20240429,103400,280436430,12330,12330,12330,12330,1
20240429,103300,280424100,12330,12330,12330,12330,240
20240429,103200,277464900,12340,12340,12340,12340,4
20240429,103100,277415540,12340,12340,12340,12340,182
20240429,103000,275169660,12340,12340,12340,12340,27
20240429,102900,274836480,12340,12350,12350,12340,498
20240429,102800,268688620,12360,12360,12360,12360,36
20240429,102700,268243660,12360,12360,12360,12360,0
20240429,102600,268243660,12360,12360,12360,12360,90
20240429,102500,267131260,12360,12360,12360,12360,101
20240429,102400,265882900,12360,12360,12360,12360,1
20240429,102300,265870540,12360,12360,12360,12360,190
20240429,102200,263522140,12360,12360,12360,12360,101
20240429,102100,262273780,12360,12360,12360,12360,195
20240429,102000,259863580,12360,12360,12360,12360,1
20240429,101900,259851220,12360,12360,12360,12360,0
20240429,101800,259851220,12360,12360,12360,12360,10
20240429,101700,259727620,12360,12360,12360,12360,38
20240429,101600,259257940,12350,12360,12360,12350,210
20240429,101500,256662790,12360,12370,12370,12360,12
20240429,101400,256514430,12370,12370,12370,12370,92
20240429,101300,255376390,12370,12370,12370,12370,77
20240429,101200,254423900,12380,12380,12380,12380,1
20240429,101100,254411520,12370,12370,12370,12370,1
20240429,101000,254399150,12380,12380,12380,12380,51
20240429,100900,253767770,12380,12380,12380,12380,0
20240429,100800,253767770,12380,12380,12380,12380,8
20240429,100700,253668730,12380,12370,12380,12370,24
20240429,100600,253371810,12380,12370,12380,12370,65
20240429,100500,252567720,12360,12370,12370,12360,23
20240429,100400,252283430,12370,12370,12370,12370,22
20240429,100300,252011290,12360,12360,12370,12360,3
20240429,100200,251974200,12360,12360,12360,12360,39
20240429,100100,251492160,12350,12360,12360,12350,388
20240429,100000,246698430,12370,12360,12370,12360,114
20240429,095900,245288350,12370,12380,12380,12370,352
20240429,095800,240933660,12380,12380,12380,12380,17
20240429,095700,240723200,12390,12390,12390,12390,0
20240429,095600,240723200,12390,12370,12390,12370,555
20240429,095500,233851670,12370,12330,12370,12330,1165
20240429,095400,219457430,12340,12340,12340,12340,20
20240429,095300,219210630,12330,12340,12340,12330,124
20240429,095200,217680480,12340,12340,12340,12340,10
20240429,095100,217557080,12330,12330,12330,12330,6
20240429,095000,217483100,12330,12320,12330,12320,792
20240429,094900,207718260,12320,12320,12330,12320,304
20240429,094800,203972940,12330,12320,12330,12320,56
20240429,094700,203282960,12320,12320,12320,12320,46
20240429,094600,202716240,12320,12320,12320,12320,293
20240429,094500,199106480,12310,12320,12320,12310,185
20240429,094400,196828380,12320,12310,12320,12310,325
20240429,094300,192826880,12300,12300,12300,12300,2
20240429,094200,192802280,12320,12320,12330,12320,160
20240429,094100,190830420,12300,12310,12310,12300,312
20240429,094000,186991210,12330,12330,12330,12330,16
20240429,093900,186793930,12330,12330,12330,12330,0
20240429,093800,186793930,12330,12330,12330,12330,53
20240429,093700,186140440,12340,12330,12340,12310,104
20240429,093600,184858010,12340,12340,12340,12340,0
20240429,093500,184858010,12340,12300,12340,12300,1913
20240429,093400,161279920,12300,12310,12310,12300,115
20240429,093300,159864470,12310,12300,12310,12300,1592
20240429,093200,140269950,12300,12300,12300,12300,70
20240429,093100,139408950,12300,12300,12300,12300,90
20240429,093000,138301950,12300,12300,12300,12300,495
20240429,092900,132213450,12300,12290,12300,12290,224
20240429,092800,129460480,12290,12300,12300,12290,114
20240429,092700,128059400,12300,12290,12300,12290,171
20240429,092600,125956700,12250,12250,12250,12250,200
20240429,092500,123506700,12270,12280,12280,12270,167
20240429,092400,121457050,12290,12290,12300,12290,343
20240429,092300,117240850,12290,12280,12290,12280,10
20240429,092200,117118030,12280,12290,12290,12280,118
20240429,092100,115668370,12250,12250,12250,12250,0
20240429,092000,115668370,12250,12300,12300,12250,409
20240429,091900,110654210,12310,12310,12320,12310,531
20240429,091800,104117210,12310,12280,12310,12280,2088
20240429,091700,78454670,12280,12280,12280,12280,290
20240429,091600,74893470,12280,12270,12280,12270,150
20240429,091500,73052470,12270,12270,12270,12270,127
20240429,091400,71494180,12270,12270,12270,12270,210
20240429,091300,68917480,12280,12280,12280,12280,13
20240429,091200,68757840,12280,12280,12280,12280,1441
20240429,091100,51062360,12280,12280,12290,12280,534
20240429,091000,44501720,12290,12270,12290,12270,133
20240429,090900,42867190,12270,12270,12270,12270,300
20240429,090800,39186190,12270,12260,12290,12260,1884
20240429,090700,16064040,12250,12260,12260,12250,305
20240429,090600,12327740,12250,12250,12260,12250,150
20240429,090500,10490230,12260,12260,12260,12260,9
20240429,090400,10379890,12260,12260,12270,12260,38
20240429,090300,9913860,12270,12260,12270,12260,65
20240429,090200,9116910,12260,12260,12260,12260,29
20240429,090100,8761370,12260,12220,12260,12210,294
20240429,090000,5169340,12250,12280,12280,12220,421