KissMeData/099430/min/candle-20240429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,200700,796496610,6450,6450,6450,6450,7190
20240429,200600,796496610,6450,6450,6450,6450,0
20240429,200500,796496610,6450,6450,6450,6450,0
20240429,200400,796496610,6450,6450,6450,6450,0
20240429,200300,796496610,6450,6450,6450,6450,0
20240429,200200,796496610,6450,6450,6450,6450,0
20240429,200100,796496610,6450,6450,6450,6450,0
20240429,200000,796496610,6450,6450,6450,6450,0
20240429,195900,796496610,6450,6450,6450,6450,0
20240429,195800,796496610,6450,6450,6450,6450,0
20240429,195700,796496610,6450,6450,6450,6450,0
20240429,195600,796496610,6450,6450,6450,6450,0
20240429,195500,796496610,6450,6450,6450,6450,0
20240429,195400,796496610,6450,6450,6450,6450,0
20240429,195300,796496610,6450,6450,6450,6450,0
20240429,195200,796496610,6450,6450,6450,6450,0
20240429,195100,796496610,6450,6450,6450,6450,0
20240429,195000,796496610,6450,6450,6450,6450,0
20240429,194900,796496610,6450,6450,6450,6450,0
20240429,194800,796496610,6450,6450,6450,6450,0
20240429,194700,796496610,6450,6450,6450,6450,0
20240429,194600,796496610,6450,6450,6450,6450,0
20240429,194500,796496610,6450,6450,6450,6450,0
20240429,194400,796496610,6450,6450,6450,6450,0
20240429,194300,796496610,6450,6450,6450,6450,0
20240429,194200,796496610,6450,6450,6450,6450,0
20240429,194100,796496610,6450,6450,6450,6450,0
20240429,194000,796496610,6450,6450,6450,6450,0
20240429,193900,796496610,6450,6450,6450,6450,0
20240429,193800,796496610,6450,6450,6450,6450,0
20240429,193700,796496610,6450,6450,6450,6450,7190
20240429,193600,796496610,6450,6450,6450,6450,0
20240429,193500,796496610,6450,6450,6450,6450,0
20240429,193400,796496610,6450,6450,6450,6450,0
20240429,193300,796496610,6450,6450,6450,6450,0
20240429,193200,796496610,6450,6450,6450,6450,0
20240429,193100,796496610,6450,6450,6450,6450,0
20240429,193000,796496610,6450,6450,6450,6450,0
20240429,192900,796496610,6450,6450,6450,6450,0
20240429,192800,796496610,6450,6450,6450,6450,0
20240429,192700,796496610,6450,6450,6450,6450,0
20240429,192600,796496610,6450,6450,6450,6450,0
20240429,192500,796496610,6450,6450,6450,6450,0
20240429,192400,796496610,6450,6450,6450,6450,0
20240429,192300,796496610,6450,6450,6450,6450,0
20240429,192200,796496610,6450,6450,6450,6450,0
20240429,192100,796496610,6450,6450,6450,6450,0
20240429,192000,796496610,6450,6450,6450,6450,0
20240429,191900,796496610,6450,6450,6450,6450,0
20240429,191800,796496610,6450,6450,6450,6450,0
20240429,191700,796496610,6450,6450,6450,6450,0
20240429,191600,796496610,6450,6450,6450,6450,0
20240429,191500,796496610,6450,6450,6450,6450,0
20240429,191400,796496610,6450,6450,6450,6450,0
20240429,191300,796496610,6450,6450,6450,6450,0
20240429,191200,796496610,6450,6450,6450,6450,0
20240429,191100,796496610,6450,6450,6450,6450,0
20240429,191000,796496610,6450,6450,6450,6450,0
20240429,190900,796496610,6450,6450,6450,6450,0
20240429,190800,796496610,6450,6450,6450,6450,0
20240429,190700,796496610,6450,6450,6450,6450,7190
20240429,190600,796496610,6450,6450,6450,6450,0
20240429,190500,796496610,6450,6450,6450,6450,0
20240429,190400,796496610,6450,6450,6450,6450,0
20240429,190300,796496610,6450,6450,6450,6450,0
20240429,190200,796496610,6450,6450,6450,6450,0
20240429,190100,796496610,6450,6450,6450,6450,0
20240429,190000,796496610,6450,6450,6450,6450,0
20240429,185900,796496610,6450,6450,6450,6450,0
20240429,185800,796496610,6450,6450,6450,6450,0
20240429,185700,796496610,6450,6450,6450,6450,0
20240429,185600,796496610,6450,6450,6450,6450,0
20240429,185500,796496610,6450,6450,6450,6450,0
20240429,185400,796496610,6450,6450,6450,6450,0
20240429,185300,796496610,6450,6450,6450,6450,0
20240429,185200,796496610,6450,6450,6450,6450,0
20240429,185100,796496610,6450,6450,6450,6450,0
20240429,185000,796496610,6450,6450,6450,6450,0
20240429,184900,796496610,6450,6450,6450,6450,0
20240429,184800,796496610,6450,6450,6450,6450,0
20240429,184700,796496610,6450,6450,6450,6450,0
20240429,184600,796496610,6450,6450,6450,6450,0
20240429,184500,796496610,6450,6450,6450,6450,0
20240429,184400,796496610,6450,6450,6450,6450,0
20240429,184300,796496610,6450,6450,6450,6450,0
20240429,184200,796496610,6450,6450,6450,6450,0
20240429,184100,796496610,6450,6450,6450,6450,0
20240429,184000,796496610,6450,6450,6450,6450,0
20240429,183900,796496610,6450,6450,6450,6450,0
20240429,183800,796496610,6450,6450,6450,6450,0
20240429,183700,796496610,6450,6450,6450,6450,7190
20240429,183600,796496610,6450,6450,6450,6450,0
20240429,183500,796496610,6450,6450,6450,6450,0
20240429,183400,796496610,6450,6450,6450,6450,0
20240429,183300,796496610,6450,6450,6450,6450,0
20240429,183200,796496610,6450,6450,6450,6450,0
20240429,183100,796496610,6450,6450,6450,6450,0
20240429,183000,796496610,6450,6450,6450,6450,0
20240429,182900,796496610,6450,6450,6450,6450,0
20240429,182800,796496610,6450,6450,6450,6450,0
20240429,182700,796496610,6450,6450,6450,6450,0
20240429,182600,796496610,6450,6450,6450,6450,0
20240429,182500,796496610,6450,6450,6450,6450,0
20240429,182400,796496610,6450,6450,6450,6450,0
20240429,182300,796496610,6450,6450,6450,6450,0
20240429,182200,796496610,6450,6450,6450,6450,0
20240429,182100,796496610,6450,6450,6450,6450,0
20240429,182000,796496610,6450,6450,6450,6450,0
20240429,181900,796496610,6450,6450,6450,6450,0
20240429,181800,796496610,6450,6450,6450,6450,0
20240429,181700,796496610,6450,6450,6450,6450,0
20240429,181600,796496610,6450,6450,6450,6450,0
20240429,181500,796496610,6450,6450,6450,6450,0
20240429,181400,796496610,6450,6450,6450,6450,0
20240429,181300,796496610,6450,6450,6450,6450,0
20240429,181200,796496610,6450,6450,6450,6450,0
20240429,181100,796496610,6450,6450,6450,6450,0
20240429,181000,796496610,6450,6450,6450,6450,0
20240429,180900,796496610,6450,6450,6450,6450,0
20240429,180800,796496610,6450,6450,6450,6450,0
20240429,180700,796496610,6450,6450,6450,6450,7190
20240429,180600,796496610,6450,6450,6450,6450,0
20240429,180500,796496610,6450,6450,6450,6450,0
20240429,180400,796496610,6450,6450,6450,6450,0
20240429,180300,796496610,6450,6450,6450,6450,0
20240429,180200,796496610,6450,6450,6450,6450,0
20240429,180100,796496610,6450,6450,6450,6450,0
20240429,180000,796496610,6450,6450,6450,6450,0
20240429,175900,796496610,6450,6450,6450,6450,0
20240429,175800,796496610,6450,6450,6450,6450,0
20240429,175700,796496610,6450,6450,6450,6450,0
20240429,175600,796496610,6450,6450,6450,6450,0
20240429,175500,796496610,6450,6450,6450,6450,0
20240429,175400,796496610,6450,6450,6450,6450,0
20240429,175300,796496610,6450,6450,6450,6450,0
20240429,175200,796496610,6450,6450,6450,6450,0
20240429,175100,796496610,6450,6450,6450,6450,0
20240429,175000,796496610,6450,6450,6450,6450,0
20240429,174900,796496610,6450,6450,6450,6450,0
20240429,174800,796496610,6450,6450,6450,6450,0
20240429,174700,796496610,6450,6450,6450,6450,0
20240429,174600,796496610,6450,6450,6450,6450,0
20240429,174500,796496610,6450,6450,6450,6450,0
20240429,174400,796496610,6450,6450,6450,6450,0
20240429,174300,796496610,6450,6450,6450,6450,0
20240429,174200,796496610,6450,6450,6450,6450,0
20240429,174100,796496610,6450,6450,6450,6450,0
20240429,174000,796496610,6450,6450,6450,6450,0
20240429,173900,796496610,6450,6450,6450,6450,0
20240429,173800,796496610,6450,6450,6450,6450,0
20240429,173700,796496610,6450,6450,6450,6450,7190
20240429,173600,796496610,6450,6450,6450,6450,0
20240429,173500,796496610,6450,6450,6450,6450,0
20240429,173400,796496610,6450,6450,6450,6450,0
20240429,173300,796496610,6450,6450,6450,6450,0
20240429,173200,796496610,6450,6450,6450,6450,0
20240429,173100,796496610,6450,6450,6450,6450,0
20240429,173000,796496610,6450,6450,6450,6450,0
20240429,172900,796496610,6450,6450,6450,6450,0
20240429,172800,796496610,6450,6450,6450,6450,0
20240429,172700,796496610,6450,6450,6450,6450,0
20240429,172600,796496610,6450,6450,6450,6450,0
20240429,172500,796496610,6450,6450,6450,6450,0
20240429,172400,796496610,6450,6450,6450,6450,0
20240429,172300,796496610,6450,6450,6450,6450,0
20240429,172200,796496610,6450,6450,6450,6450,0
20240429,172100,796496610,6450,6450,6450,6450,0
20240429,172000,796496610,6450,6450,6450,6450,0
20240429,171900,796496610,6450,6450,6450,6450,0
20240429,171800,796496610,6450,6450,6450,6450,0
20240429,171700,796496610,6450,6450,6450,6450,0
20240429,171600,796496610,6450,6450,6450,6450,0
20240429,171500,796496610,6450,6450,6450,6450,0
20240429,171400,796496610,6450,6450,6450,6450,0
20240429,171300,796496610,6450,6450,6450,6450,0
20240429,171200,796496610,6450,6450,6450,6450,0
20240429,171100,796496610,6450,6450,6450,6450,0
20240429,171000,796496610,6450,6450,6450,6450,0
20240429,170900,796496610,6450,6450,6450,6450,0
20240429,170800,796496610,6450,6450,6450,6450,0
20240429,170700,796496610,6450,6450,6450,6450,7190
20240429,170600,796496610,6450,6450,6450,6450,0
20240429,170500,796496610,6450,6450,6450,6450,0
20240429,170400,796496610,6450,6450,6450,6450,0
20240429,170300,796496610,6450,6450,6450,6450,0
20240429,170200,796496610,6450,6450,6450,6450,0
20240429,170100,796496610,6450,6450,6450,6450,0
20240429,170000,796496610,6450,6450,6450,6450,0
20240429,165900,796496610,6450,6450,6450,6450,0
20240429,165800,796496610,6450,6450,6450,6450,0
20240429,165700,796496610,6450,6450,6450,6450,0
20240429,165600,796496610,6450,6450,6450,6450,0
20240429,165500,796496610,6450,6450,6450,6450,0
20240429,165400,796496610,6450,6450,6450,6450,0
20240429,165300,796496610,6450,6450,6450,6450,0
20240429,165200,796496610,6450,6450,6450,6450,0
20240429,165100,796496610,6450,6450,6450,6450,0
20240429,165000,796496610,6450,6450,6450,6450,0
20240429,164900,796496610,6450,6450,6450,6450,0
20240429,164800,796496610,6450,6450,6450,6450,0
20240429,164700,796496610,6450,6450,6450,6450,0
20240429,164600,796496610,6450,6450,6450,6450,0
20240429,164500,796496610,6450,6450,6450,6450,0
20240429,164400,796496610,6450,6450,6450,6450,0
20240429,164300,796496610,6450,6450,6450,6450,0
20240429,164200,796496610,6450,6450,6450,6450,0
20240429,164100,796496610,6450,6450,6450,6450,0
20240429,164000,796496610,6450,6450,6450,6450,0
20240429,163900,796496610,6450,6450,6450,6450,0
20240429,163800,796496610,6450,6450,6450,6450,0
20240429,163700,796496610,6450,6450,6450,6450,7190
20240429,163600,796496610,6450,6450,6450,6450,0
20240429,163500,796496610,6450,6450,6450,6450,0
20240429,163400,796496610,6450,6450,6450,6450,0
20240429,163300,796496610,6450,6450,6450,6450,0
20240429,163200,796496610,6450,6450,6450,6450,0
20240429,163100,796496610,6450,6450,6450,6450,0
20240429,163000,796496610,6450,6450,6450,6450,0
20240429,162900,796496610,6450,6450,6450,6450,0
20240429,162800,796496610,6450,6450,6450,6450,0
20240429,162700,796496610,6450,6450,6450,6450,0
20240429,162600,796496610,6450,6450,6450,6450,0
20240429,162500,796496610,6450,6450,6450,6450,0
20240429,162400,796496610,6450,6450,6450,6450,0
20240429,162300,796496610,6450,6450,6450,6450,0
20240429,162200,796496610,6450,6450,6450,6450,0
20240429,162100,796496610,6450,6450,6450,6450,0
20240429,162000,796496610,6450,6450,6450,6450,0
20240429,161900,796496610,6450,6450,6450,6450,0
20240429,161800,796496610,6450,6450,6450,6450,0
20240429,161700,796496610,6450,6450,6450,6450,0
20240429,161600,796496610,6450,6450,6450,6450,0
20240429,161500,796496610,6450,6450,6450,6450,0
20240429,161400,796496610,6450,6450,6450,6450,0
20240429,161300,796496610,6450,6450,6450,6450,0
20240429,161200,796496610,6450,6450,6450,6450,0
20240429,161100,796496610,6450,6450,6450,6450,0
20240429,161000,796496610,6450,6450,6450,6450,0
20240429,160900,796496610,6450,6450,6450,6450,0
20240429,160800,796496610,6450,6450,6450,6450,0
20240429,160700,796496610,6450,6450,6450,6450,7190
20240429,160600,796496610,6450,6450,6450,6450,0
20240429,160500,796496610,6450,6450,6450,6450,0
20240429,160400,796496610,6450,6450,6450,6450,0
20240429,160300,796496610,6450,6450,6450,6450,0
20240429,160200,796496610,6450,6450,6450,6450,0
20240429,160100,796496610,6450,6450,6450,6450,0
20240429,160000,796496610,6450,6450,6450,6450,0
20240429,155900,796496610,6450,6450,6450,6450,0
20240429,155800,796496610,6450,6450,6450,6450,0
20240429,155700,796496610,6450,6450,6450,6450,0
20240429,155600,796496610,6450,6450,6450,6450,0
20240429,155500,796496610,6450,6450,6450,6450,0
20240429,155400,796496610,6450,6450,6450,6450,0
20240429,155300,796496610,6450,6450,6450,6450,0
20240429,155200,796496610,6450,6450,6450,6450,0
20240429,155100,796496610,6450,6450,6450,6450,0
20240429,155000,796496610,6450,6450,6450,6450,0
20240429,154900,796496610,6450,6450,6450,6450,0
20240429,154800,796496610,6450,6450,6450,6450,0
20240429,154700,796496610,6450,6450,6450,6450,0
20240429,154600,796496610,6450,6450,6450,6450,0
20240429,154500,796496610,6450,6450,6450,6450,0
20240429,154400,796496610,6450,6450,6450,6450,0
20240429,154300,796496610,6450,6450,6450,6450,0
20240429,154200,796496610,6450,6450,6450,6450,0
20240429,154100,796496610,6450,6450,6450,6450,0
20240429,154000,796496610,6450,6450,6450,6450,0
20240429,153900,796496610,6450,6450,6450,6450,0
20240429,153800,796496610,6450,6450,6450,6450,0
20240429,153700,796496610,6450,6450,6450,6450,7190
20240429,153600,796496610,6450,6450,6450,6450,0
20240429,153500,796496610,6450,6450,6450,6450,0
20240429,153400,796496610,6450,6450,6450,6450,0
20240429,153300,796496610,6450,6450,6450,6450,0
20240429,153200,796496610,6450,6450,6450,6450,0
20240429,153100,796496610,6450,6450,6450,6450,0
20240429,153000,796496610,6450,6450,6450,6450,7190
20240429,152900,750121110,6450,6450,6450,6450,0
20240429,152800,750121110,6450,6450,6450,6450,0
20240429,152700,750121110,6450,6450,6450,6450,0
20240429,152600,750121110,6450,6450,6450,6450,0
20240429,152500,750121110,6450,6450,6450,6450,0
20240429,152400,750121110,6450,6450,6450,6450,0
20240429,152300,750121110,6450,6450,6450,6450,0
20240429,152200,750121110,6450,6450,6450,6450,0
20240429,152100,750121110,6450,6450,6450,6450,0
20240429,152000,750121110,6450,6450,6450,6450,0
20240429,151900,750121110,6450,6450,6460,6450,226
20240429,151800,748663160,6460,6460,6460,6460,684
20240429,151700,744244520,6460,6490,6490,6460,583
20240429,151600,740478300,6460,6480,6480,6460,310
20240429,151500,738474920,6480,6480,6480,6480,32
20240429,151400,738267560,6470,6470,6470,6470,0
20240429,151300,738267560,6470,6470,6470,6470,200
20240429,151200,736973560,6480,6480,6480,6480,0
20240429,151100,736973560,6480,6480,6480,6470,844
20240429,151000,731507440,6480,6480,6480,6480,0
20240429,150900,731507440,6480,6480,6480,6480,1
20240429,150800,731500960,6480,6480,6480,6480,0
20240429,150700,731500960,6480,6480,6480,6480,18
20240429,150600,731384320,6480,6470,6480,6470,338
20240429,150500,729197450,6470,6470,6470,6470,192
20240429,150400,727955210,6470,6470,6470,6470,1
20240429,150300,727948740,6490,6470,6490,6460,102
20240429,150200,727289540,6470,6470,6470,6470,0
20240429,150100,727289540,6470,6470,6470,6470,0
20240429,150000,727289540,6470,6480,6480,6470,500
20240429,145900,724054120,6490,6490,6490,6490,11
20240429,145800,723982730,6490,6490,6490,6490,3
20240429,145700,723963260,6480,6480,6480,6480,0
20240429,145600,723963260,6480,6490,6490,6480,120
20240429,145500,723185470,6490,6490,6490,6490,10
20240429,145400,723120570,6480,6480,6480,6480,137
20240429,145300,722232810,6480,6480,6480,6480,118
20240429,145200,721468170,6480,6480,6480,6480,324
20240429,145100,719368650,6480,6480,6480,6480,200
20240429,145000,718072650,6480,6480,6480,6480,183
20240429,144900,716886810,6490,6490,6490,6490,74
20240429,144800,716406550,6480,6480,6480,6480,200
20240429,144700,715110550,6500,6490,6500,6490,25
20240429,144600,714948160,6480,6480,6480,6480,10
20240429,144500,714883360,6480,6480,6480,6480,1
20240429,144400,714876880,6470,6480,6480,6470,200
20240429,144300,713582110,6510,6510,6510,6510,0
20240429,144200,713582110,6510,6510,6510,6510,1
20240429,144100,713575600,6480,6480,6480,6480,155
20240429,144000,712571200,6510,6510,6510,6510,0
20240429,143900,712571200,6510,6500,6510,6500,510
20240429,143800,709252470,6500,6500,6500,6500,0
20240429,143700,709252470,6500,6500,6500,6500,30
20240429,143600,709057470,6500,6500,6500,6500,1
20240429,143500,709050970,6480,6490,6490,6480,300
20240429,143400,707106400,6500,6490,6500,6490,1090
20240429,143300,700029140,6490,6490,6490,6490,3169
20240429,143200,679462330,6500,6500,6500,6500,0
20240429,143100,679462330,6500,6500,6500,6500,0
20240429,143000,679462330,6500,6500,6500,6500,0
20240429,142900,679462330,6500,6500,6500,6500,0
20240429,142800,679462330,6500,6500,6500,6500,0
20240429,142700,679462330,6500,6500,6500,6500,0
20240429,142600,679462330,6500,6500,6500,6500,0
20240429,142500,679462330,6500,6500,6500,6500,0
20240429,142400,679462330,6500,6480,6500,6480,30
20240429,142300,679267440,6500,6500,6500,6500,0
20240429,142200,679267440,6500,6500,6500,6500,0
20240429,142100,679267440,6500,6500,6500,6500,0
20240429,142000,679267440,6500,6500,6500,6500,35
20240429,141900,679039940,6460,6490,6490,6460,1500
20240429,141800,669348920,6510,6510,6510,6510,1
20240429,141700,669342410,6510,6470,6510,6470,603
20240429,141600,665440960,6470,6470,6470,6470,0
20240429,141500,665440960,6470,6470,6470,6470,4
20240429,141400,665415080,6510,6500,6510,6470,1038
20240429,141300,658697050,6500,6500,6500,6500,0
20240429,141200,658697050,6500,6500,6500,6500,6
20240429,141100,658658050,6500,6500,6500,6500,1
20240429,141000,658651550,6510,6510,6510,6510,0
20240429,140900,658651550,6510,6510,6510,6510,1
20240429,140800,658645040,6490,6500,6500,6490,41
20240429,140700,658378770,6510,6510,6510,6510,0
20240429,140600,658378770,6510,6510,6510,6510,1
20240429,140500,658372260,6490,6490,6490,6490,6
20240429,140400,658333320,6490,6500,6500,6490,80
20240429,140300,657813360,6510,6510,6510,6510,72
20240429,140200,657344640,6510,6510,6510,6510,0
20240429,140100,657344640,6510,6510,6510,6510,2
20240429,140000,657331620,6510,6510,6510,6510,0
20240429,135900,657331620,6510,6510,6510,6510,0
20240429,135800,657331620,6510,6510,6510,6510,11
20240429,135700,657260010,6510,6510,6510,6510,4
20240429,135600,657233970,6460,6460,6460,6460,0
20240429,135500,657233970,6460,6460,6460,6460,0
20240429,135400,657233970,6460,6460,6460,6460,0
20240429,135300,657233970,6460,6460,6460,6460,0
20240429,135200,657233970,6460,6460,6460,6460,0
20240429,135100,657233970,6460,6460,6460,6460,0
20240429,135000,657233970,6460,6470,6470,6460,500
20240429,134900,654002160,6510,6510,6510,6510,0
20240429,134800,654002160,6510,6510,6510,6510,0
20240429,134700,654002160,6510,6480,6510,6470,406
20240429,134600,651375040,6480,6480,6480,6480,63
20240429,134500,650966800,6480,6480,6480,6480,0
20240429,134400,650966800,6480,6480,6480,6480,0
20240429,134300,650966800,6480,6480,6480,6480,0
20240429,134200,650966800,6480,6480,6480,6480,0
20240429,134100,650966800,6480,6480,6480,6480,0
20240429,134000,650966800,6480,6480,6480,6480,0
20240429,133900,650966800,6480,6480,6480,6480,0
20240429,133800,650966800,6480,6480,6480,6480,0
20240429,133700,650966800,6480,6480,6480,6480,0
20240429,133600,650966800,6480,6480,6480,6480,0
20240429,133500,650966800,6480,6480,6480,6480,0
20240429,133400,650966800,6480,6480,6480,6480,0
20240429,133300,650966800,6480,6480,6480,6480,0
20240429,133200,650966800,6480,6480,6480,6480,0
20240429,133100,650966800,6480,6480,6480,6480,0
20240429,133000,650966800,6480,6480,6480,6480,430
20240429,132900,648180400,6500,6520,6520,6500,302
20240429,132800,646217380,6500,6530,6530,6500,157
20240429,132700,645195230,6530,6530,6530,6530,0
20240429,132600,645195230,6530,6530,6530,6530,0
20240429,132500,645195230,6530,6530,6530,6530,0
20240429,132400,645195230,6530,6530,6530,6530,0
20240429,132300,645195230,6530,6510,6530,6510,52
20240429,132200,644856690,6510,6510,6510,6510,0
20240429,132100,644856690,6510,6510,6510,6510,0
20240429,132000,644856690,6510,6510,6510,6510,1
20240429,131900,644850180,6510,6510,6510,6510,0
20240429,131800,644850180,6510,6510,6510,6510,160
20240429,131700,643808580,6510,6510,6510,6510,0
20240429,131600,643808580,6510,6510,6510,6510,0
20240429,131500,643808580,6510,6510,6510,6510,0
20240429,131400,643808580,6510,6510,6510,6510,0
20240429,131300,643808580,6510,6510,6510,6510,1
20240429,131200,643802070,6530,6530,6530,6530,0
20240429,131100,643802070,6530,6530,6540,6530,228
20240429,131000,642312230,6480,6480,6480,6480,0
20240429,130900,642312230,6480,6510,6510,6480,100
20240429,130800,641662850,6510,6510,6510,6510,245
20240429,130700,640067900,6520,6520,6520,6520,722
20240429,130600,635360460,6530,6520,6530,6520,627
20240429,130500,631270420,6520,6520,6520,6520,175
20240429,130400,630129420,6530,6520,6540,6520,147
20240429,130300,629169480,6540,6540,6540,6540,219
20240429,130200,627737220,6540,6530,6540,6530,614
20240429,130100,623722880,6540,6540,6550,6540,1073
20240429,130000,616705360,6540,6540,6540,6530,1129
20240429,125900,609326710,6540,6550,6550,6530,631
20240429,125800,605200370,6530,6560,6570,6530,4423
20240429,125700,576222810,6570,6550,6580,6550,3954
20240429,125600,550282970,6580,6530,6590,6530,6349
20240429,125500,508569330,6520,6480,6520,6460,10455
20240429,125400,440681990,6470,6470,6470,6470,284
20240429,125300,438844510,6470,6440,6470,6440,549
20240429,125200,435293350,6440,6440,6440,6440,4
20240429,125100,435267590,6460,6460,6460,6460,0
20240429,125000,435267590,6460,6460,6460,6460,0
20240429,124900,435267590,6460,6460,6460,6460,0
20240429,124800,435267590,6460,6430,6460,6430,7144
20240429,124700,389201440,6430,6430,6430,6430,0
20240429,124600,389201440,6430,6430,6430,6430,0
20240429,124500,389201440,6430,6430,6430,6430,0
20240429,124400,389201440,6430,6430,6430,6430,100
20240429,124300,388558440,6430,6430,6430,6430,1
20240429,124200,388552010,6420,6420,6420,6420,0
20240429,124100,388552010,6420,6420,6420,6420,500
20240429,124000,385342010,6420,6420,6420,6420,1000
20240429,123900,378922010,6430,6430,6430,6430,0
20240429,123800,378922010,6430,6430,6430,6430,0
20240429,123700,378922010,6430,6430,6430,6430,0
20240429,123600,378922010,6430,6430,6430,6430,0
20240429,123500,378922010,6430,6430,6430,6430,20
20240429,123400,378793410,6430,6420,6430,6420,110
20240429,123300,378087200,6420,6420,6420,6420,114
20240429,123200,377355320,6420,6420,6420,6420,943
20240429,123100,371301260,6430,6430,6430,6430,0
20240429,123000,371301260,6430,6430,6430,6430,25
20240429,122900,371140510,6430,6430,6430,6430,10
20240429,122800,371076210,6430,6430,6430,6430,22
20240429,122700,370934750,6430,6430,6430,6430,280
20240429,122600,369134350,6430,6430,6430,6430,40
20240429,122500,368877150,6430,6430,6430,6430,10
20240429,122400,368812850,6430,6430,6430,6430,0
20240429,122300,368812850,6430,6430,6430,6430,1
20240429,122200,368806420,6440,6440,6440,6440,13
20240429,122100,368722700,6440,6420,6440,6420,2
20240429,122000,368709840,6440,6440,6440,6430,738
20240429,121900,363960810,6440,6430,6440,6430,52
20240429,121800,363626430,6440,6440,6440,6440,0
20240429,121700,363626430,6440,6440,6440,6440,1
20240429,121600,363619990,6440,6430,6440,6430,51
20240429,121500,363292050,6420,6440,6440,6420,4198
20240429,121400,336326160,6440,6440,6440,6440,889
20240429,121300,330601000,6430,6430,6430,6430,27
20240429,121200,330427390,6430,6420,6430,6420,3207
20240429,121100,309836380,6430,6430,6430,6430,7
20240429,121000,309791370,6430,6410,6430,6410,4134
20240429,120900,283251560,6410,6410,6410,6410,54
20240429,120800,282905420,6410,6410,6410,6410,1
20240429,120700,282899010,6410,6410,6410,6410,151
20240429,120600,281931100,6410,6410,6410,6410,0
20240429,120500,281931100,6410,6410,6410,6410,0
20240429,120400,281931100,6410,6410,6410,6410,2
20240429,120300,281918280,6410,6410,6410,6410,0
20240429,120200,281918280,6410,6410,6410,6410,584
20240429,120100,278174840,6400,6400,6400,6400,75
20240429,120000,277694840,6410,6410,6410,6410,0
20240429,115900,277694840,6410,6410,6410,6410,0
20240429,115800,277694840,6410,6410,6410,6410,0
20240429,115700,277694840,6410,6410,6410,6410,0
20240429,115600,277694840,6410,6410,6410,6410,5
20240429,115500,277662790,6410,6410,6410,6410,0
20240429,115400,277662790,6410,6410,6410,6410,0
20240429,115300,277662790,6410,6410,6410,6410,0
20240429,115200,277662790,6410,6410,6410,6410,100
20240429,115100,277021790,6410,6410,6410,6410,0
20240429,115000,277021790,6410,6410,6410,6410,0
20240429,114900,277021790,6410,6410,6410,6410,0
20240429,114800,277021790,6410,6410,6410,6410,3
20240429,114700,277002560,6410,6410,6410,6410,1
20240429,114600,276996150,6410,6410,6410,6410,15
20240429,114500,276900000,6410,6410,6410,6410,0
20240429,114400,276900000,6410,6410,6410,6410,14
20240429,114300,276810260,6410,6410,6410,6410,0
20240429,114200,276810260,6410,6410,6410,6410,4
20240429,114100,276784620,6410,6410,6410,6410,110
20240429,114000,276079520,6410,6410,6410,6410,0
20240429,113900,276079520,6410,6410,6410,6410,2
20240429,113800,276066700,6410,6410,6410,6410,23
20240429,113700,275919270,6410,6410,6410,6410,1400
20240429,113600,266945270,6420,6420,6420,6420,4
20240429,113500,266919590,6420,6420,6420,6420,16
20240429,113400,266816870,6420,6420,6420,6420,10
20240429,113300,266752670,6420,6420,6420,6420,100
20240429,113200,266110670,6420,6420,6420,6420,1196
20240429,113100,258432350,6420,6420,6420,6420,0
20240429,113000,258432350,6420,6420,6420,6420,5
20240429,112900,258400250,6410,6410,6410,6410,0
20240429,112800,258400250,6410,6420,6420,6410,334
20240429,112700,256257310,6410,6410,6410,6410,0
20240429,112600,256257310,6410,6410,6410,6410,50
20240429,112500,255936810,6410,6410,6410,6410,0
20240429,112400,255936810,6410,6410,6410,6410,100
20240429,112300,255295810,6420,6420,6420,6420,0
20240429,112200,255295810,6420,6420,6420,6420,0
20240429,112100,255295810,6420,6420,6420,6420,0
20240429,112000,255295810,6420,6420,6420,6420,0
20240429,111900,255295810,6420,6420,6420,6420,0
20240429,111800,255295810,6420,6420,6420,6420,0
20240429,111700,255295810,6420,6420,6420,6420,0
20240429,111600,255295810,6420,6420,6420,6420,22
20240429,111500,255154570,6400,6400,6400,6400,0
20240429,111400,255154570,6400,6410,6420,6400,1209
20240429,111300,247403630,6410,6410,6410,6410,20
20240429,111200,247275430,6410,6410,6410,6410,169
20240429,111100,246192140,6410,6410,6410,6410,85
20240429,111000,245647290,6410,6410,6410,6410,0
20240429,110900,245647290,6410,6410,6410,6410,164
20240429,110800,244596050,6420,6420,6420,6420,0
20240429,110700,244596050,6420,6420,6420,6420,10
20240429,110600,244531850,6420,6420,6420,6420,19
20240429,110500,244409870,6410,6410,6410,6410,0
20240429,110400,244409870,6410,6410,6410,6410,20
20240429,110300,244281670,6410,6410,6410,6410,30
20240429,110200,244089370,6410,6410,6410,6410,20
20240429,110100,243961170,6410,6410,6410,6410,0
20240429,110000,243961170,6410,6410,6410,6410,839
20240429,105900,238583180,6410,6410,6410,6410,0
20240429,105800,238583180,6410,6410,6410,6410,38
20240429,105700,238339600,6400,6410,6410,6400,506
20240429,105600,235101140,6410,6410,6410,6410,18
20240429,105500,234985760,6410,6410,6410,6410,0
20240429,105400,234985760,6410,6410,6410,6400,59
20240429,105300,234608130,6410,6410,6410,6410,3
20240429,105200,234588900,6410,6410,6410,6410,0
20240429,105100,234588900,6410,6400,6410,6400,64
20240429,105000,234179290,6400,6400,6400,6400,921
20240429,104900,228284890,6400,6400,6400,6400,988
20240429,104800,221961690,6400,6400,6400,6400,116
20240429,104700,221219290,6400,6400,6400,6400,103
20240429,104600,220560090,6400,6400,6400,6400,151
20240429,104500,219593690,6400,6400,6400,6400,1011
20240429,104400,213123290,6400,6400,6400,6400,0
20240429,104300,213123290,6400,6400,6400,6400,0
20240429,104200,213123290,6400,6400,6400,6400,692
20240429,104100,208694490,6400,6410,6410,6400,3
20240429,104000,208675270,6400,6400,6400,6400,309
20240429,103900,206697670,6410,6410,6410,6410,0
20240429,103800,206697670,6410,6410,6410,6410,2
20240429,103700,206684850,6410,6400,6410,6400,2
20240429,103600,206672040,6390,6420,6420,6390,16
20240429,103500,206569350,6400,6400,6400,6400,509
20240429,103400,203311750,6400,6400,6400,6400,491
20240429,103300,200169350,6400,6400,6400,6400,0
20240429,103200,200169350,6400,6400,6400,6400,20
20240429,103100,200041350,6400,6400,6400,6400,0
20240429,103000,200041350,6400,6410,6410,6400,2062
20240429,102900,186840510,6410,6410,6410,6410,0
20240429,102800,186840510,6410,6410,6410,6410,300
20240429,102700,184917510,6420,6420,6420,6420,0
20240429,102600,184917510,6420,6430,6430,6420,187
20240429,102500,183715980,6420,6420,6420,6420,0
20240429,102400,183715980,6420,6420,6420,6420,0
20240429,102300,183715980,6420,6420,6420,6420,686
20240429,102200,179311860,6420,6420,6420,6420,0
20240429,102100,179311860,6420,6420,6420,6410,1110
20240429,102000,172195660,6420,6420,6420,6410,16
20240429,101900,172092970,6410,6410,6410,6410,0
20240429,101800,172092970,6410,6410,6410,6410,20
20240429,101700,171964770,6420,6420,6420,6420,3
20240429,101600,171945510,6410,6410,6410,6410,0
20240429,101500,171945510,6410,6420,6420,6410,701
20240429,101400,167450090,6410,6420,6420,6410,1932
20240429,101300,155053010,6420,6420,6420,6420,0
20240429,101200,155053010,6420,6430,6430,6420,63
20240429,101100,154648220,6430,6440,6440,6430,219
20240429,101000,153239860,6440,6440,6440,6440,0
20240429,100900,153239860,6440,6440,6440,6440,0
20240429,100800,153239860,6440,6440,6440,6440,1
20240429,100700,153233420,6440,6440,6440,6440,9
20240429,100600,153175460,6440,6440,6440,6440,4
20240429,100500,153149700,6440,6440,6440,6440,0
20240429,100400,153149700,6440,6440,6440,6440,16
20240429,100300,153046660,6440,6440,6440,6440,33
20240429,100200,152834140,6440,6440,6440,6430,310
20240429,100100,150839740,6440,6440,6440,6440,6
20240429,100000,150801100,6440,6440,6440,6440,3
20240429,095900,150781780,6440,6420,6440,6420,303
20240429,095800,148836460,6440,6440,6440,6440,59
20240429,095700,148456500,6440,6440,6440,6440,26
20240429,095600,148289060,6430,6430,6430,6430,9
20240429,095500,148231190,6430,6430,6430,6430,0
20240429,095400,148231190,6430,6420,6430,6420,210
20240429,095300,146882890,6420,6420,6420,6420,0
20240429,095200,146882890,6420,6420,6420,6420,200
20240429,095100,145598890,6430,6430,6430,6430,0
20240429,095000,145598890,6430,6430,6430,6430,0
20240429,094900,145598890,6430,6430,6430,6430,0
20240429,094800,145598890,6430,6440,6440,6430,584
20240429,094700,141843760,6440,6440,6440,6440,100
20240429,094600,141199760,6430,6440,6440,6430,410
20240429,094500,138559460,6440,6430,6440,6430,107
20240429,094400,137870440,6420,6420,6420,6420,0
20240429,094300,137870440,6420,6420,6420,6420,0
20240429,094200,137870440,6420,6430,6430,6420,600
20240429,094100,134017440,6430,6430,6430,6430,0
20240429,094000,134017440,6430,6430,6430,6420,148
20240429,093900,133067240,6430,6430,6430,6430,303
20240429,093800,131118950,6430,6430,6430,6430,30
20240429,093700,130926050,6430,6430,6430,6430,30
20240429,093600,130733150,6420,6420,6420,6420,0
20240429,093500,130733150,6420,6420,6420,6420,10
20240429,093400,130668950,6420,6420,6420,6420,337
20240429,093300,128505410,6420,6420,6420,6420,400
20240429,093200,125937410,6430,6430,6430,6430,160
20240429,093100,124908610,6430,6430,6430,6430,0
20240429,093000,124908610,6430,6430,6430,6430,300
20240429,092900,122979610,6420,6420,6420,6420,0
20240429,092800,122979610,6420,6430,6430,6420,103
20240429,092700,122318320,6430,6430,6430,6430,102
20240429,092600,121662460,6430,6430,6430,6430,1164
20240429,092500,114177940,6430,6430,6430,6430,0
20240429,092400,114177940,6430,6430,6430,6430,114
20240429,092300,113444920,6430,6420,6430,6420,928
20240429,092200,107478880,6430,6430,6430,6430,185
20240429,092100,106289330,6430,6430,6430,6430,100
20240429,092000,105646330,6430,6430,6430,6430,15
20240429,091900,105549880,6430,6430,6430,6430,1256
20240429,091800,97473800,6430,6430,6430,6430,1372
20240429,091700,88651840,6430,6430,6430,6430,256
20240429,091600,87005760,6410,6430,6430,6410,752
20240429,091500,82174540,6440,6440,6440,6440,30
20240429,091400,81981340,6440,6440,6440,6440,300
20240429,091300,80049340,6440,6430,6450,6430,7424
20240429,091200,32171390,6440,6440,6440,6440,2
20240429,091100,32158510,6440,6440,6440,6440,0
20240429,091000,32158510,6440,6440,6440,6440,0
20240429,090900,32158510,6440,6440,6440,6440,0
20240429,090800,32158510,6440,6440,6440,6440,16
20240429,090700,32055470,6440,6410,6440,6410,73
20240429,090600,31587510,6400,6400,6400,6400,0
20240429,090500,31587510,6400,6400,6400,6400,1232
20240429,090400,23702710,6390,6400,6400,6390,851
20240429,090300,18261590,6400,6400,6400,6400,0
20240429,090200,18261590,6400,6420,6420,6400,1671
20240429,090100,7565310,6430,6450,6450,6430,51
20240429,090000,7236900,6450,6450,6450,6450,1122