KissMeData/152550/min/candle-20240429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,202600,910952416,360,360,360,360,32360
20240429,202500,910952416,360,360,360,360,0
20240429,202400,910952416,360,360,360,360,0
20240429,202300,910952416,360,360,360,360,0
20240429,202200,910952416,360,360,360,360,0
20240429,202100,910952416,360,360,360,360,0
20240429,202000,910952416,360,360,360,360,0
20240429,201900,910952416,360,360,360,360,0
20240429,201800,910952416,360,360,360,360,0
20240429,201700,910952416,360,360,360,360,0
20240429,201600,910952416,360,360,360,360,0
20240429,201500,910952416,360,360,360,360,0
20240429,201400,910952416,360,360,360,360,0
20240429,201300,910952416,360,360,360,360,0
20240429,201200,910952416,360,360,360,360,0
20240429,201100,910952416,360,360,360,360,0
20240429,201000,910952416,360,360,360,360,0
20240429,200900,910952416,360,360,360,360,0
20240429,200800,910952416,360,360,360,360,0
20240429,200700,910952416,360,360,360,360,0
20240429,200600,910952416,360,360,360,360,0
20240429,200500,910952416,360,360,360,360,0
20240429,200400,910952416,360,360,360,360,0
20240429,200300,910952416,360,360,360,360,0
20240429,200200,910952416,360,360,360,360,0
20240429,200100,910952416,360,360,360,360,0
20240429,200000,910952416,360,360,360,360,0
20240429,195900,910952416,360,360,360,360,0
20240429,195800,910952416,360,360,360,360,0
20240429,195700,910952416,360,360,360,360,0
20240429,195600,910952416,360,360,360,360,32360
20240429,195500,910952416,360,360,360,360,0
20240429,195400,910952416,360,360,360,360,0
20240429,195300,910952416,360,360,360,360,0
20240429,195200,910952416,360,360,360,360,0
20240429,195100,910952416,360,360,360,360,0
20240429,195000,910952416,360,360,360,360,0
20240429,194900,910952416,360,360,360,360,0
20240429,194800,910952416,360,360,360,360,0
20240429,194700,910952416,360,360,360,360,0
20240429,194600,910952416,360,360,360,360,0
20240429,194500,910952416,360,360,360,360,0
20240429,194400,910952416,360,360,360,360,0
20240429,194300,910952416,360,360,360,360,0
20240429,194200,910952416,360,360,360,360,0
20240429,194100,910952416,360,360,360,360,0
20240429,194000,910952416,360,360,360,360,0
20240429,193900,910952416,360,360,360,360,0
20240429,193800,910952416,360,360,360,360,0
20240429,193700,910952416,360,360,360,360,0
20240429,193600,910952416,360,360,360,360,0
20240429,193500,910952416,360,360,360,360,0
20240429,193400,910952416,360,360,360,360,0
20240429,193300,910952416,360,360,360,360,0
20240429,193200,910952416,360,360,360,360,0
20240429,193100,910952416,360,360,360,360,0
20240429,193000,910952416,360,360,360,360,0
20240429,192900,910952416,360,360,360,360,0
20240429,192800,910952416,360,360,360,360,0
20240429,192700,910952416,360,360,360,360,0
20240429,192600,910952416,360,360,360,360,32360
20240429,192500,910952416,360,360,360,360,0
20240429,192400,910952416,360,360,360,360,0
20240429,192300,910952416,360,360,360,360,0
20240429,192200,910952416,360,360,360,360,0
20240429,192100,910952416,360,360,360,360,0
20240429,192000,910952416,360,360,360,360,0
20240429,191900,910952416,360,360,360,360,0
20240429,191800,910952416,360,360,360,360,0
20240429,191700,910952416,360,360,360,360,0
20240429,191600,910952416,360,360,360,360,0
20240429,191500,910952416,360,360,360,360,0
20240429,191400,910952416,360,360,360,360,0
20240429,191300,910952416,360,360,360,360,0
20240429,191200,910952416,360,360,360,360,0
20240429,191100,910952416,360,360,360,360,0
20240429,191000,910952416,360,360,360,360,0
20240429,190900,910952416,360,360,360,360,0
20240429,190800,910952416,360,360,360,360,0
20240429,190700,910952416,360,360,360,360,0
20240429,190600,910952416,360,360,360,360,0
20240429,190500,910952416,360,360,360,360,0
20240429,190400,910952416,360,360,360,360,0
20240429,190300,910952416,360,360,360,360,0
20240429,190200,910952416,360,360,360,360,0
20240429,190100,910952416,360,360,360,360,0
20240429,190000,910952416,360,360,360,360,0
20240429,185900,910952416,360,360,360,360,0
20240429,185800,910952416,360,360,360,360,0
20240429,185700,910952416,360,360,360,360,0
20240429,185600,910952416,360,360,360,360,32360
20240429,185500,910952416,360,360,360,360,0
20240429,185400,910952416,360,360,360,360,0
20240429,185300,910952416,360,360,360,360,0
20240429,185200,910952416,360,360,360,360,0
20240429,185100,910952416,360,360,360,360,0
20240429,185000,910952416,360,360,360,360,0
20240429,184900,910952416,360,360,360,360,0
20240429,184800,910952416,360,360,360,360,0
20240429,184700,910952416,360,360,360,360,0
20240429,184600,910952416,360,360,360,360,0
20240429,184500,910952416,360,360,360,360,0
20240429,184400,910952416,360,360,360,360,0
20240429,184300,910952416,360,360,360,360,0
20240429,184200,910952416,360,360,360,360,0
20240429,184100,910952416,360,360,360,360,0
20240429,184000,910952416,360,360,360,360,0
20240429,183900,910952416,360,360,360,360,0
20240429,183800,910952416,360,360,360,360,0
20240429,183700,910952416,360,360,360,360,0
20240429,183600,910952416,360,360,360,360,0
20240429,183500,910952416,360,360,360,360,0
20240429,183400,910952416,360,360,360,360,0
20240429,183300,910952416,360,360,360,360,0
20240429,183200,910952416,360,360,360,360,0
20240429,183100,910952416,360,360,360,360,0
20240429,183000,910952416,360,360,360,360,0
20240429,182900,910952416,360,360,360,360,0
20240429,182800,910952416,360,360,360,360,0
20240429,182700,910952416,360,360,360,360,0
20240429,182600,910952416,360,360,360,360,32360
20240429,182500,910952416,360,360,360,360,0
20240429,182400,910952416,360,360,360,360,0
20240429,182300,910952416,360,360,360,360,0
20240429,182200,910952416,360,360,360,360,0
20240429,182100,910952416,360,360,360,360,0
20240429,182000,910952416,360,360,360,360,0
20240429,181900,910952416,360,360,360,360,0
20240429,181800,910952416,360,360,360,360,0
20240429,181700,910952416,360,360,360,360,0
20240429,181600,910952416,360,360,360,360,0
20240429,181500,910952416,360,360,360,360,0
20240429,181400,910952416,360,360,360,360,0
20240429,181300,910952416,360,360,360,360,0
20240429,181200,910952416,360,360,360,360,0
20240429,181100,910952416,360,360,360,360,0
20240429,181000,910952416,360,360,360,360,0
20240429,180900,910952416,360,360,360,360,0
20240429,180800,910952416,360,360,360,360,0
20240429,180700,910952416,360,360,360,360,0
20240429,180600,910952416,360,360,360,360,0
20240429,180500,910952416,360,360,360,360,0
20240429,180400,910952416,360,360,360,360,0
20240429,180300,910952416,360,360,360,360,0
20240429,180200,910952416,360,360,360,360,0
20240429,180100,910952416,360,360,360,360,0
20240429,180000,910952416,360,360,360,360,0
20240429,175900,910952416,360,360,360,360,0
20240429,175800,910952416,360,360,360,360,0
20240429,175700,910952416,360,360,360,360,0
20240429,175600,910952416,360,360,360,360,32360
20240429,175500,910952416,360,360,360,360,0
20240429,175400,910952416,360,360,360,360,0
20240429,175300,910952416,360,360,360,360,0
20240429,175200,910952416,360,360,360,360,0
20240429,175100,910952416,360,360,360,360,0
20240429,175000,910952416,360,360,360,360,0
20240429,174900,910952416,360,360,360,360,0
20240429,174800,910952416,360,360,360,360,0
20240429,174700,910952416,360,360,360,360,0
20240429,174600,910952416,360,360,360,360,0
20240429,174500,910952416,360,360,360,360,0
20240429,174400,910952416,360,360,360,360,0
20240429,174300,910952416,360,360,360,360,0
20240429,174200,910952416,360,360,360,360,0
20240429,174100,910952416,360,360,360,360,0
20240429,174000,910952416,360,360,360,360,0
20240429,173900,910952416,360,360,360,360,0
20240429,173800,910952416,360,360,360,360,0
20240429,173700,910952416,360,360,360,360,0
20240429,173600,910952416,360,360,360,360,0
20240429,173500,910952416,360,360,360,360,0
20240429,173400,910952416,360,360,360,360,0
20240429,173300,910952416,360,360,360,360,0
20240429,173200,910952416,360,360,360,360,0
20240429,173100,910952416,360,360,360,360,0
20240429,173000,910952416,360,360,360,360,0
20240429,172900,910952416,360,360,360,360,0
20240429,172800,910952416,360,360,360,360,0
20240429,172700,910952416,360,360,360,360,0
20240429,172600,910952416,360,360,360,360,32360
20240429,172500,910952416,360,360,360,360,0
20240429,172400,910952416,360,360,360,360,0
20240429,172300,910952416,360,360,360,360,0
20240429,172200,910952416,360,360,360,360,0
20240429,172100,910952416,360,360,360,360,0
20240429,172000,910952416,360,360,360,360,0
20240429,171900,910952416,360,360,360,360,0
20240429,171800,910952416,360,360,360,360,0
20240429,171700,910952416,360,360,360,360,0
20240429,171600,910952416,360,360,360,360,0
20240429,171500,910952416,360,360,360,360,0
20240429,171400,910952416,360,360,360,360,0
20240429,171300,910952416,360,360,360,360,0
20240429,171200,910952416,360,360,360,360,0
20240429,171100,910952416,360,360,360,360,0
20240429,171000,910952416,360,360,360,360,0
20240429,170900,910952416,360,360,360,360,0
20240429,170800,910952416,360,360,360,360,0
20240429,170700,910952416,360,360,360,360,0
20240429,170600,910952416,360,360,360,360,0
20240429,170500,910952416,360,360,360,360,0
20240429,170400,910952416,360,360,360,360,0
20240429,170300,910952416,360,360,360,360,0
20240429,170200,910952416,360,360,360,360,0
20240429,170100,910952416,360,360,360,360,0
20240429,170000,910952416,360,360,360,360,0
20240429,165900,910952416,360,360,360,360,0
20240429,165800,910952416,360,360,360,360,0
20240429,165700,910952416,360,360,360,360,0
20240429,165600,910952416,360,360,360,360,32360
20240429,165500,910952416,360,360,360,360,0
20240429,165400,910952416,360,360,360,360,0
20240429,165300,910952416,360,360,360,360,0
20240429,165200,910952416,360,360,360,360,0
20240429,165100,910952416,360,360,360,360,0
20240429,165000,910952416,360,360,360,360,0
20240429,164900,910952416,360,360,360,360,0
20240429,164800,910952416,360,360,360,360,0
20240429,164700,910952416,360,360,360,360,0
20240429,164600,910952416,360,360,360,360,0
20240429,164500,910952416,360,360,360,360,0
20240429,164400,910952416,360,360,360,360,0
20240429,164300,910952416,360,360,360,360,0
20240429,164200,910952416,360,360,360,360,0
20240429,164100,910952416,360,360,360,360,0
20240429,164000,910952416,360,360,360,360,0
20240429,163900,910952416,360,360,360,360,0
20240429,163800,910952416,360,360,360,360,0
20240429,163700,910952416,360,360,360,360,0
20240429,163600,910952416,360,360,360,360,0
20240429,163500,910952416,360,360,360,360,0
20240429,163400,910952416,360,360,360,360,0
20240429,163300,910952416,360,360,360,360,0
20240429,163200,910952416,360,360,360,360,0
20240429,163100,910952416,360,360,360,360,0
20240429,163000,910952416,360,360,360,360,0
20240429,162900,910952416,360,360,360,360,0
20240429,162800,910952416,360,360,360,360,0
20240429,162700,910952416,360,360,360,360,0
20240429,162600,910952416,360,360,360,360,32360
20240429,162500,910952416,360,360,360,360,0
20240429,162400,910952416,360,360,360,360,0
20240429,162300,910952416,360,360,360,360,0
20240429,162200,910952416,360,360,360,360,0
20240429,162100,910952416,360,360,360,360,0
20240429,162000,910952416,360,360,360,360,0
20240429,161900,910952416,360,360,360,360,0
20240429,161800,910952416,360,360,360,360,0
20240429,161700,910952416,360,360,360,360,0
20240429,161600,910952416,360,360,360,360,0
20240429,161500,910952416,360,360,360,360,0
20240429,161400,910952416,360,360,360,360,0
20240429,161300,910952416,360,360,360,360,0
20240429,161200,910952416,360,360,360,360,0
20240429,161100,910952416,360,360,360,360,0
20240429,161000,910952416,360,360,360,360,0
20240429,160900,910952416,360,360,360,360,0
20240429,160800,910952416,360,360,360,360,0
20240429,160700,910952416,360,360,360,360,0
20240429,160600,910952416,360,360,360,360,0
20240429,160500,910952416,360,360,360,360,0
20240429,160400,910952416,360,360,360,360,0
20240429,160300,910952416,360,360,360,360,0
20240429,160200,910952416,360,360,360,360,0
20240429,160100,910952416,360,360,360,360,0
20240429,160000,910952416,360,360,360,360,0
20240429,155900,910952416,360,360,360,360,0
20240429,155800,910952416,360,360,360,360,0
20240429,155700,910952416,360,360,360,360,0
20240429,155600,910952416,360,360,360,360,32360
20240429,155500,910952416,360,360,360,360,0
20240429,155400,910952416,360,360,360,360,0
20240429,155300,910952416,360,360,360,360,0
20240429,155200,910952416,360,360,360,360,0
20240429,155100,910952416,360,360,360,360,0
20240429,155000,910952416,360,360,360,360,0
20240429,154900,910952416,360,360,360,360,0
20240429,154800,910952416,360,360,360,360,0
20240429,154700,910952416,360,360,360,360,0
20240429,154600,910952416,360,360,360,360,0
20240429,154500,910952416,360,360,360,360,0
20240429,154400,910952416,360,360,360,360,0
20240429,154300,910952416,360,360,360,360,0
20240429,154200,910952416,360,360,360,360,0
20240429,154100,910952416,360,360,360,360,0
20240429,154000,910952416,360,360,360,360,0
20240429,153900,910952416,360,360,360,360,0
20240429,153800,910952416,360,360,360,360,0
20240429,153700,910952416,360,360,360,360,0
20240429,153600,910952416,360,360,360,360,0
20240429,153500,910952416,360,360,360,360,0
20240429,153400,910952416,360,360,360,360,0
20240429,153300,910952416,360,360,360,360,0
20240429,153200,910952416,360,360,360,360,0
20240429,153100,910952416,360,360,360,360,0
20240429,153000,910952416,360,360,360,360,32360
20240429,152900,899302816,358,358,358,358,0
20240429,152800,899302816,358,358,358,358,0
20240429,152700,899302816,358,358,358,358,0
20240429,152600,899302816,358,358,358,358,0
20240429,152500,899302816,358,358,358,358,0
20240429,152400,899302816,358,358,358,358,0
20240429,152300,899302816,358,358,358,358,0
20240429,152200,899302816,358,358,358,358,0
20240429,152100,899302816,358,358,358,358,0
20240429,152000,899302816,358,358,358,358,0
20240429,151900,899302816,358,359,360,358,10906
20240429,151800,895384066,359,359,359,359,6265
20240429,151700,893134931,359,359,359,358,5705
20240429,151600,891087236,359,359,359,359,1
20240429,151500,891086877,359,359,359,358,537
20240429,151400,890894594,359,358,359,358,10372
20240429,151300,887181089,359,358,359,358,556
20240429,151200,886981486,359,359,359,359,1505
20240429,151100,886441191,358,358,358,358,552
20240429,151000,886243575,359,359,359,358,20781
20240429,150900,878803930,359,359,359,359,517
20240429,150800,878618327,359,358,359,358,106
20240429,150700,878580378,358,359,360,358,2410
20240429,150600,877714213,360,359,360,359,1416
20240429,150500,877205868,359,359,360,359,1086
20240429,150400,876815993,359,359,359,359,1967
20240429,150300,876109840,359,359,359,358,3918
20240429,150200,874707192,358,358,358,358,700
20240429,150100,874456592,359,359,359,359,2869
20240429,150000,873426621,359,359,359,359,100
20240429,145900,873390721,359,359,359,359,28
20240429,145800,873380669,359,359,359,359,55
20240429,145700,873360924,359,359,359,359,2500
20240429,145600,872463424,359,359,359,359,10
20240429,145500,872459834,358,358,358,358,1529
20240429,145400,871912452,359,359,359,358,84
20240429,145300,871882345,359,359,359,359,2034
20240429,145200,871152139,359,359,359,359,1
20240429,145100,871151780,358,358,358,358,0
20240429,145000,871151780,358,359,359,358,631
20240429,144900,870925621,359,359,359,359,1036
20240429,144800,870553697,358,358,358,358,8
20240429,144700,870550833,358,359,359,358,6398
20240429,144600,868259201,359,359,359,359,2003
20240429,144500,867540124,359,359,359,359,133
20240429,144400,867492377,359,359,359,359,5
20240429,144300,867490582,359,359,359,359,1705
20240429,144200,866878487,359,359,359,359,3435
20240429,144100,865645322,359,359,359,359,47
20240429,144000,865628449,359,359,359,359,2585
20240429,143900,864700434,359,359,359,359,1000
20240429,143800,864341434,359,358,359,358,22
20240429,143700,864333556,359,359,359,359,3006
20240429,143600,863254402,359,359,359,359,2008
20240429,143500,862533530,359,359,359,359,208
20240429,143400,862458858,359,359,359,359,3043
20240429,143300,861366421,359,359,359,359,90
20240429,143200,861334111,359,359,359,359,1634
20240429,143100,860747505,359,359,359,359,1526
20240429,143000,860199671,358,358,358,358,200
20240429,142900,860128071,359,359,359,359,544
20240429,142800,859932775,359,359,359,359,2297
20240429,142700,859108152,359,359,359,359,700
20240429,142600,858856852,359,359,359,359,0
20240429,142500,858856852,359,359,359,359,5304
20240429,142400,856952716,358,358,358,358,0
20240429,142300,856952716,358,358,358,358,391
20240429,142200,856812738,358,358,359,358,1134
20240429,142100,856406666,358,358,358,358,8
20240429,142000,856403802,359,359,359,359,0
20240429,141900,856403802,359,358,359,357,32086
20240429,141800,844941725,358,359,359,358,1615
20240429,141700,844362555,359,359,359,359,16
20240429,141600,844356811,359,359,359,359,4
20240429,141500,844355375,358,359,359,358,500
20240429,141400,844175878,359,359,359,359,2000
20240429,141300,843457878,359,359,359,359,598
20240429,141200,843243196,359,359,359,359,52
20240429,141100,843224528,358,358,358,358,0
20240429,141000,843224528,358,358,358,358,3480
20240429,140900,841978688,358,358,358,358,0
20240429,140800,841978688,358,358,358,358,0
20240429,140700,841978688,358,358,358,358,1
20240429,140600,841978330,358,358,358,358,0
20240429,140500,841978330,358,359,359,358,717
20240429,140400,841721639,359,358,359,358,38
20240429,140300,841708011,359,358,359,358,29
20240429,140200,841697606,359,359,359,359,503
20240429,140100,841517029,359,359,359,358,13476
20240429,140000,836687619,358,358,358,358,7
20240429,135900,836685113,359,359,359,359,729
20240429,135800,836423402,359,359,359,359,0
20240429,135700,836423402,359,359,359,359,2161
20240429,135600,835647603,359,359,359,359,0
20240429,135500,835647603,359,359,359,359,0
20240429,135400,835647603,359,359,359,359,500
20240429,135300,835468103,359,359,359,359,5
20240429,135200,835466308,359,359,359,359,11
20240429,135100,835462359,358,358,358,358,0
20240429,135000,835462359,358,358,358,358,0
20240429,134900,835462359,358,358,358,358,0
20240429,134800,835462359,358,358,358,358,0
20240429,134700,835462359,358,359,359,358,88
20240429,134600,835430827,358,358,358,358,566
20240429,134500,835228199,359,359,359,358,206
20240429,134400,835154249,358,358,358,358,20254
20240429,134300,827903317,359,358,359,358,208
20240429,134200,827828743,359,359,359,359,21
20240429,134100,827821204,358,358,358,358,476
20240429,134000,827650796,359,358,359,358,1407
20240429,133900,827147083,358,358,358,358,8781
20240429,133800,824003485,359,359,359,359,0
20240429,133700,824003485,359,359,359,359,0
20240429,133600,824003485,359,359,359,359,76
20240429,133500,823976201,359,359,359,359,3
20240429,133400,823975124,359,359,359,359,8
20240429,133300,823972252,359,358,359,358,144
20240429,133200,823920566,359,359,359,359,49
20240429,133100,823902975,359,359,359,359,1920
20240429,133000,823213695,358,359,359,358,6
20240429,132900,823211542,359,359,359,359,3
20240429,132800,823210465,358,359,359,358,809
20240429,132700,822920043,359,359,359,359,55
20240429,132600,822900298,359,359,359,359,8
20240429,132500,822897426,359,358,359,358,2534
20240429,132400,821990249,358,359,359,358,168
20240429,132300,821930099,358,359,359,358,699
20240429,132200,821679256,359,359,359,359,0
20240429,132100,821679256,359,358,359,358,7989
20240429,132000,818819189,358,358,358,358,0
20240429,131900,818819189,358,358,358,358,21
20240429,131800,818811671,359,359,359,359,1
20240429,131700,818811312,359,358,359,358,410
20240429,131600,818664522,359,359,359,359,7
20240429,131500,818662009,358,358,358,358,299
20240429,131400,818554967,358,358,358,358,5795
20240429,131300,816480357,358,359,359,358,1024
20240429,131200,816113743,358,358,358,358,1
20240429,131100,816113385,359,360,360,358,97
20240429,131000,816078568,360,359,360,358,586
20240429,130900,815868201,358,358,359,358,389
20240429,130800,815728783,359,359,359,359,11088
20240429,130700,811748191,359,359,359,359,0
20240429,130600,811748191,359,360,360,359,3
20240429,130500,811747112,360,360,360,360,7
20240429,130400,811744592,360,360,360,360,3017
20240429,130300,810658472,359,359,360,359,1237
20240429,130200,810214289,359,360,360,359,1251
20240429,130100,809763930,359,359,359,359,1451
20240429,130000,809243021,359,360,360,359,101
20240429,125900,809206662,359,359,360,359,240
20240429,125800,809120497,359,359,359,359,2052
20240429,125700,808383829,359,359,359,359,0
20240429,125600,808383829,359,359,359,359,291
20240429,125500,808279360,359,360,360,359,3988
20240429,125400,806846465,359,359,359,359,3
20240429,125300,806845388,359,360,360,359,1001
20240429,125200,806486028,360,360,360,360,2018
20240429,125100,805759548,360,360,360,360,203
20240429,125000,805686468,360,360,360,360,1700
20240429,124900,805074468,359,360,360,359,31
20240429,124800,805063309,360,360,360,360,9
20240429,124700,805060069,359,360,360,359,7
20240429,124600,805057550,360,360,360,359,1156
20240429,124500,804642536,360,360,360,360,0
20240429,124400,804642536,360,359,360,359,11
20240429,124300,804638577,360,360,360,360,1146
20240429,124200,804226017,360,360,360,359,104
20240429,124100,804188578,360,360,360,359,31
20240429,124000,804177419,360,360,360,360,105
20240429,123900,804139619,360,359,360,359,1554
20240429,123800,803581729,359,359,359,359,0
20240429,123700,803581729,359,359,359,359,3
20240429,123600,803580652,359,359,359,359,135
20240429,123500,803532187,359,360,360,359,3302
20240429,123400,802346712,359,359,359,359,0
20240429,123300,802346712,359,359,359,359,938
20240429,123200,802009970,359,359,360,359,10002
20240429,123100,798419251,359,359,359,359,176
20240429,123000,798356067,360,361,361,359,12340
20240429,122900,793913676,361,361,361,361,8
20240429,122800,793910788,361,361,361,361,2
20240429,122700,793910066,361,360,361,360,1013
20240429,122600,793545373,360,360,360,360,500
20240429,122500,793365373,360,360,360,360,3021
20240429,122400,792277813,360,360,360,360,2000
20240429,122300,791557813,360,360,360,360,1700
20240429,122200,790945813,360,360,360,360,11148
20240429,122100,786932533,360,361,361,360,8363
20240429,122000,783920922,361,361,361,361,30
20240429,121900,783910092,360,360,361,360,1289
20240429,121800,783445195,360,360,360,360,0
20240429,121700,783445195,360,361,361,360,583
20240429,121600,783235300,361,361,361,360,7919
20240429,121500,780379551,361,361,361,361,10301
20240429,121400,776660890,361,362,362,361,83038
20240429,121300,746611661,362,362,362,362,100054
20240429,121200,710392113,362,362,362,362,1307
20240429,121100,709918979,363,363,363,363,932
20240429,121000,709580663,362,362,362,362,1500
20240429,120900,709037663,362,362,362,362,21
20240429,120800,709030061,362,362,362,362,291
20240429,120700,708924719,362,362,362,362,0
20240429,120600,708924719,362,362,362,362,5
20240429,120500,708922909,363,363,363,363,2500
20240429,120400,708015409,363,363,363,363,1447
20240429,120300,707490148,363,362,363,362,1001
20240429,120200,707127785,363,363,363,362,2131
20240429,120100,706355046,363,362,363,362,171
20240429,120000,706293101,362,362,362,362,202
20240429,115900,706219977,363,362,363,362,5002
20240429,115800,704404252,362,362,362,362,413
20240429,115700,704254746,362,362,362,362,200
20240429,115600,704182346,362,362,362,362,3
20240429,115500,704181260,362,362,363,362,4562
20240429,115400,702529795,363,363,363,363,57
20240429,115300,702509104,363,363,363,363,18
20240429,115200,702502570,362,362,362,362,10380
20240429,115100,698745010,362,363,363,362,3680
20240429,115000,697411840,363,363,363,363,258
20240429,114900,697318186,363,363,363,363,4407
20240429,114800,695718445,362,362,362,362,300
20240429,114700,695609845,362,362,362,362,264
20240429,114600,695514277,362,361,362,361,11397
20240429,114500,691388617,362,363,363,362,2237
20240429,114400,690578767,363,363,363,363,703
20240429,114300,690323578,362,362,362,362,5869
20240429,114200,688199000,362,361,362,361,122
20240429,114100,688154858,362,361,362,361,6761
20240429,114000,685709896,361,361,361,361,7000
20240429,113900,683182896,361,360,361,360,20891
20240429,113800,675660458,360,359,360,359,8640
20240429,113700,672556558,358,359,359,358,1861
20240429,113600,671888460,359,359,359,359,6
20240429,113500,671886306,359,359,359,359,136
20240429,113400,671837482,357,358,359,357,14349
20240429,113300,666710879,359,358,359,358,838
20240429,113200,666410723,358,359,359,358,115
20240429,113100,666369439,359,359,359,359,1001
20240429,113000,666010080,359,359,359,359,400
20240429,112900,665866480,358,358,358,358,0
20240429,112800,665866480,358,359,359,358,13064
20240429,112700,661189213,358,358,358,358,168
20240429,112600,661129069,358,359,359,358,5047
20240429,112500,659317197,359,358,359,358,10544
20240429,112400,655542430,358,359,359,358,18805
20240429,112300,648791514,359,359,359,359,50
20240429,112200,648773564,359,359,359,358,4371
20240429,112100,647204376,358,357,358,357,20545
20240429,112000,639851360,358,358,358,357,42500
20240429,111900,624676360,358,358,358,358,2977
20240429,111800,623610594,358,358,358,358,2560
20240429,111700,622694114,358,358,358,357,5146
20240429,111600,620852300,358,358,358,358,1104
20240429,111500,620457068,357,357,357,357,0
20240429,111400,620457068,357,357,357,357,1165
20240429,111300,620041163,358,358,358,358,59
20240429,111200,620020041,358,358,358,358,325
20240429,111100,619903691,358,358,358,358,1
20240429,111000,619903333,358,357,358,356,110
20240429,110900,619864001,356,357,357,356,9208
20240429,110800,616576778,357,357,357,357,9372
20240429,110700,613230974,357,357,357,357,300
20240429,110600,613123874,357,357,357,357,0
20240429,110500,613123874,357,357,357,357,2564
20240429,110400,612208526,358,358,358,358,10
20240429,110300,612204946,357,357,357,357,500
20240429,110200,612026446,357,357,357,357,70
20240429,110100,612001456,357,357,357,357,15030
20240429,110000,606635746,357,357,357,357,5
20240429,105900,606633961,357,357,357,357,46
20240429,105800,606617539,357,357,357,357,7181
20240429,105700,604053922,357,357,357,357,3670
20240429,105600,602743732,356,356,357,356,11709
20240429,105500,598563818,356,357,357,356,180
20240429,105400,598499638,357,357,357,357,2187
20240429,105300,597718879,357,357,357,356,3395
20240429,105200,596506899,357,358,358,357,18498
20240429,105100,589903112,358,358,358,358,90
20240429,105000,589870892,358,358,358,358,1305
20240429,104900,589403702,359,359,359,359,39
20240429,104800,589389701,359,359,359,359,4071
20240429,104700,587928212,359,358,359,358,3055
20240429,104600,586833697,357,356,357,356,253
20240429,104500,586743396,357,358,358,357,13875
20240429,104400,581789021,358,358,359,357,10301
20240429,104300,578101807,358,358,358,358,177
20240429,104200,578038441,358,357,358,357,2011
20240429,104100,577318513,357,357,357,357,10038
20240429,104000,573734947,358,357,358,357,801
20240429,103900,573448989,358,357,358,357,35378
20240429,103800,560817577,356,356,356,356,40011
20240429,103700,546573661,356,356,357,356,3998
20240429,103600,545150363,356,356,356,356,279
20240429,103500,545051039,357,356,357,356,1727
20240429,103400,544434768,356,356,356,356,0
20240429,103300,544434768,356,356,356,356,10
20240429,103200,544431208,357,356,357,356,551
20240429,103100,544234526,356,356,356,356,33
20240429,103000,544222778,356,356,356,356,0
20240429,102900,544222778,356,356,356,356,0
20240429,102800,544222778,356,356,357,356,8216
20240429,102700,541294842,357,357,357,357,22
20240429,102600,541286988,357,357,357,357,2931
20240429,102500,540240621,357,357,357,357,50
20240429,102400,540222771,357,357,357,357,37
20240429,102300,540209562,357,357,357,357,1362
20240429,102200,539723328,357,356,357,356,4309
20240429,102100,538189294,356,356,356,356,9843
20240429,102000,534685186,356,356,356,356,1000
20240429,101900,534329186,356,357,357,356,2551
20240429,101800,533420930,357,357,357,356,3325
20240429,101700,532233965,357,357,357,357,317
20240429,101600,532120796,357,357,357,357,37
20240429,101500,532107587,357,357,357,357,13767
20240429,101400,527192768,356,357,357,355,8177
20240429,101300,524279711,357,357,357,355,12126
20240429,101200,519962094,357,356,357,356,10046
20240429,101100,516385672,356,356,356,356,130
20240429,101000,516339392,357,357,357,357,5003
20240429,100900,514553321,356,357,357,356,20107
20240429,100800,507395226,357,357,357,356,673
20240429,100700,507155114,357,357,357,357,1042
20240429,100600,506783120,356,357,357,356,6392
20240429,100500,504505915,357,357,357,357,325
20240429,100400,504389890,356,357,357,356,32963
20240429,100300,492646695,357,357,357,356,947
20240429,100200,492308915,357,356,357,356,1519
20240429,100100,491766848,356,356,356,356,200
20240429,100000,491695648,356,356,356,356,32
20240429,095900,491684256,356,356,356,356,68
20240429,095800,491660048,357,357,357,356,513
20240429,095700,491476911,356,356,356,356,1
20240429,095600,491476555,356,356,356,356,13515
20240429,095500,486665215,356,356,356,356,1310
20240429,095400,486198855,356,356,356,356,583
20240429,095300,485991307,355,356,356,355,6426
20240429,095200,483703665,356,357,357,356,17797
20240429,095100,477367913,357,357,357,356,5180
20240429,095000,475519259,357,357,357,356,5264
20240429,094900,473642010,357,357,357,357,213
20240429,094800,473565969,357,356,357,356,1267
20240429,094700,473113662,356,356,356,356,864
20240429,094600,472806078,356,357,357,356,467
20240429,094500,472639676,357,356,357,355,5155
20240429,094400,470799393,356,356,356,355,1207
20240429,094300,470370318,356,357,357,356,1018
20240429,094200,470006943,357,356,357,355,9285
20240429,094100,466692247,356,355,357,355,15025
20240429,094000,461330682,355,356,356,355,3908
20240429,093900,459943088,357,356,357,356,23173
20240429,093800,451675894,356,356,356,356,2598
20240429,093700,450751006,356,355,356,354,19985
20240429,093600,443647788,354,355,355,354,15786
20240429,093500,438056941,355,355,355,355,1230
20240429,093400,437620291,355,355,355,354,42971
20240429,093300,422365955,354,356,357,354,33459
20240429,093200,410468906,357,356,357,355,42706
20240429,093100,395272629,356,356,356,356,1582
20240429,093000,394709437,356,356,356,356,5018
20240429,092900,392923029,356,356,356,355,4869
20240429,092800,391191434,355,355,356,354,12522
20240429,092700,386749565,355,356,356,354,18530
20240429,092600,380173177,355,355,356,355,19086
20240429,092500,373386799,355,355,356,354,48495
20240429,092400,356157104,355,354,355,354,82911
20240429,092300,326731603,355,356,356,355,28585
20240429,092200,316576715,355,356,356,355,5785
20240429,092100,314522553,355,357,357,355,28666
20240429,092000,304340509,357,357,357,356,28340
20240429,091900,294251212,356,357,357,356,10249
20240429,091800,290602437,357,356,357,356,13560
20240429,091700,285771524,357,356,357,356,3565
20240429,091600,284500244,356,357,357,356,6800
20240429,091500,282078037,357,357,357,356,4204
20240429,091400,280578774,357,356,357,356,3300
20240429,091300,279401334,356,356,357,355,30590
20240429,091200,268511326,355,355,357,354,18888
20240429,091100,261807004,354,353,355,353,41717
20240429,091000,247039125,353,354,355,352,125218
20240429,090900,202823760,355,356,356,355,105873
20240429,090800,165218852,356,358,358,356,134885
20240429,090700,117045202,358,359,359,358,25130
20240429,090600,108045086,358,359,359,358,19971
20240429,090500,100891709,358,359,359,358,24413
20240429,090400,92142931,359,360,360,358,25615
20240429,090300,82951394,360,360,360,359,18849
20240429,090200,76181782,360,360,361,359,24233
20240429,090100,67474387,359,361,361,359,112681
20240429,090000,26956254,362,363,363,361,73189