KissMeData/009270/min/candle-20240429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,185200,185017060,1305,1305,1305,1305,1989
20240429,185100,185017060,1305,1305,1305,1305,0
20240429,185000,185017060,1305,1305,1305,1305,0
20240429,184900,185017060,1305,1305,1305,1305,0
20240429,184800,185017060,1305,1305,1305,1305,0
20240429,184700,185017060,1305,1305,1305,1305,0
20240429,184600,185017060,1305,1305,1305,1305,0
20240429,184500,185017060,1305,1305,1305,1305,0
20240429,184400,185017060,1305,1305,1305,1305,0
20240429,184300,185017060,1305,1305,1305,1305,0
20240429,184200,185017060,1305,1305,1305,1305,0
20240429,184100,185017060,1305,1305,1305,1305,0
20240429,184000,185017060,1305,1305,1305,1305,0
20240429,183900,185017060,1305,1305,1305,1305,0
20240429,183800,185017060,1305,1305,1305,1305,0
20240429,183700,185017060,1305,1305,1305,1305,0
20240429,183600,185017060,1305,1305,1305,1305,0
20240429,183500,185017060,1305,1305,1305,1305,0
20240429,183400,185017060,1305,1305,1305,1305,0
20240429,183300,185017060,1305,1305,1305,1305,0
20240429,183200,185017060,1305,1305,1305,1305,0
20240429,183100,185017060,1305,1305,1305,1305,0
20240429,183000,185017060,1305,1305,1305,1305,0
20240429,182900,185017060,1305,1305,1305,1305,0
20240429,182800,185017060,1305,1305,1305,1305,0
20240429,182700,185017060,1305,1305,1305,1305,0
20240429,182600,185017060,1305,1305,1305,1305,0
20240429,182500,185017060,1305,1305,1305,1305,0
20240429,182400,185017060,1305,1305,1305,1305,0
20240429,182300,185017060,1305,1305,1305,1305,0
20240429,182200,185017060,1305,1305,1305,1305,1989
20240429,182100,185017060,1305,1305,1305,1305,0
20240429,182000,185017060,1305,1305,1305,1305,0
20240429,181900,185017060,1305,1305,1305,1305,0
20240429,181800,185017060,1305,1305,1305,1305,0
20240429,181700,185017060,1305,1305,1305,1305,0
20240429,181600,185017060,1305,1305,1305,1305,0
20240429,181500,185017060,1305,1305,1305,1305,0
20240429,181400,185017060,1305,1305,1305,1305,0
20240429,181300,185017060,1305,1305,1305,1305,0
20240429,181200,185017060,1305,1305,1305,1305,0
20240429,181100,185017060,1305,1305,1305,1305,0
20240429,181000,185017060,1305,1305,1305,1305,0
20240429,180900,185017060,1305,1305,1305,1305,0
20240429,180800,185017060,1305,1305,1305,1305,0
20240429,180700,185017060,1305,1305,1305,1305,0
20240429,180600,185017060,1305,1305,1305,1305,0
20240429,180500,185017060,1305,1305,1305,1305,0
20240429,180400,185017060,1305,1305,1305,1305,0
20240429,180300,185017060,1305,1305,1305,1305,0
20240429,180200,185017060,1305,1305,1305,1305,0
20240429,180100,185017060,1305,1305,1305,1305,0
20240429,180000,185017060,1305,1305,1305,1305,0
20240429,175900,185017060,1305,1305,1305,1305,0
20240429,175800,185017060,1305,1305,1305,1305,0
20240429,175700,185017060,1305,1305,1305,1305,0
20240429,175600,185017060,1305,1305,1305,1305,0
20240429,175500,185017060,1305,1305,1305,1305,0
20240429,175400,185017060,1305,1305,1305,1305,0
20240429,175300,185017060,1305,1305,1305,1305,0
20240429,175200,185017060,1305,1305,1305,1305,1989
20240429,175100,185017060,1305,1305,1305,1305,0
20240429,175000,185017060,1305,1305,1305,1305,0
20240429,174900,185017060,1305,1305,1305,1305,0
20240429,174800,185017060,1305,1305,1305,1305,0
20240429,174700,185017060,1305,1305,1305,1305,0
20240429,174600,185017060,1305,1305,1305,1305,0
20240429,174500,185017060,1305,1305,1305,1305,0
20240429,174400,185017060,1305,1305,1305,1305,0
20240429,174300,185017060,1305,1305,1305,1305,0
20240429,174200,185017060,1305,1305,1305,1305,0
20240429,174100,185017060,1305,1305,1305,1305,0
20240429,174000,185017060,1305,1305,1305,1305,0
20240429,173900,185017060,1305,1305,1305,1305,0
20240429,173800,185017060,1305,1305,1305,1305,0
20240429,173700,185017060,1305,1305,1305,1305,0
20240429,173600,185017060,1305,1305,1305,1305,0
20240429,173500,185017060,1305,1305,1305,1305,0
20240429,173400,185017060,1305,1305,1305,1305,0
20240429,173300,185017060,1305,1305,1305,1305,0
20240429,173200,185017060,1305,1305,1305,1305,0
20240429,173100,185017060,1305,1305,1305,1305,0
20240429,173000,185017060,1305,1305,1305,1305,0
20240429,172900,185017060,1305,1305,1305,1305,0
20240429,172800,185017060,1305,1305,1305,1305,0
20240429,172700,185017060,1305,1305,1305,1305,0
20240429,172600,185017060,1305,1305,1305,1305,0
20240429,172500,185017060,1305,1305,1305,1305,0
20240429,172400,185017060,1305,1305,1305,1305,0
20240429,172300,185017060,1305,1305,1305,1305,0
20240429,172200,185017060,1305,1305,1305,1305,1989
20240429,172100,185017060,1305,1305,1305,1305,0
20240429,172000,185017060,1305,1305,1305,1305,0
20240429,171900,185017060,1305,1305,1305,1305,0
20240429,171800,185017060,1305,1305,1305,1305,0
20240429,171700,185017060,1305,1305,1305,1305,0
20240429,171600,185017060,1305,1305,1305,1305,0
20240429,171500,185017060,1305,1305,1305,1305,0
20240429,171400,185017060,1305,1305,1305,1305,0
20240429,171300,185017060,1305,1305,1305,1305,0
20240429,171200,185017060,1305,1305,1305,1305,0
20240429,171100,185017060,1305,1305,1305,1305,0
20240429,171000,185017060,1305,1305,1305,1305,0
20240429,170900,185017060,1305,1305,1305,1305,0
20240429,170800,185017060,1305,1305,1305,1305,0
20240429,170700,185017060,1305,1305,1305,1305,0
20240429,170600,185017060,1305,1305,1305,1305,0
20240429,170500,185017060,1305,1305,1305,1305,0
20240429,170400,185017060,1305,1305,1305,1305,0
20240429,170300,185017060,1305,1305,1305,1305,0
20240429,170200,185017060,1305,1305,1305,1305,0
20240429,170100,185017060,1305,1305,1305,1305,0
20240429,170000,185017060,1305,1305,1305,1305,0
20240429,165900,185017060,1305,1305,1305,1305,0
20240429,165800,185017060,1305,1305,1305,1305,0
20240429,165700,185017060,1305,1305,1305,1305,0
20240429,165600,185017060,1305,1305,1305,1305,0
20240429,165500,185017060,1305,1305,1305,1305,0
20240429,165400,185017060,1305,1305,1305,1305,0
20240429,165300,185017060,1305,1305,1305,1305,0
20240429,165200,185017060,1305,1305,1305,1305,1989
20240429,165100,185017060,1305,1305,1305,1305,0
20240429,165000,185017060,1305,1305,1305,1305,0
20240429,164900,185017060,1305,1305,1305,1305,0
20240429,164800,185017060,1305,1305,1305,1305,0
20240429,164700,185017060,1305,1305,1305,1305,0
20240429,164600,185017060,1305,1305,1305,1305,0
20240429,164500,185017060,1305,1305,1305,1305,0
20240429,164400,185017060,1305,1305,1305,1305,0
20240429,164300,185017060,1305,1305,1305,1305,0
20240429,164200,185017060,1305,1305,1305,1305,0
20240429,164100,185017060,1305,1305,1305,1305,0
20240429,164000,185017060,1305,1305,1305,1305,0
20240429,163900,185017060,1305,1305,1305,1305,0
20240429,163800,185017060,1305,1305,1305,1305,0
20240429,163700,185017060,1305,1305,1305,1305,0
20240429,163600,185017060,1305,1305,1305,1305,0
20240429,163500,185017060,1305,1305,1305,1305,0
20240429,163400,185017060,1305,1305,1305,1305,0
20240429,163300,185017060,1305,1305,1305,1305,0
20240429,163200,185017060,1305,1305,1305,1305,0
20240429,163100,185017060,1305,1305,1305,1305,0
20240429,163000,185017060,1305,1305,1305,1305,0
20240429,162900,185017060,1305,1305,1305,1305,0
20240429,162800,185017060,1305,1305,1305,1305,0
20240429,162700,185017060,1305,1305,1305,1305,0
20240429,162600,185017060,1305,1305,1305,1305,0
20240429,162500,185017060,1305,1305,1305,1305,0
20240429,162400,185017060,1305,1305,1305,1305,0
20240429,162300,185017060,1305,1305,1305,1305,0
20240429,162200,185017060,1305,1305,1305,1305,1989
20240429,162100,185017060,1305,1305,1305,1305,0
20240429,162000,185017060,1305,1305,1305,1305,0
20240429,161900,185017060,1305,1305,1305,1305,0
20240429,161800,185017060,1305,1305,1305,1305,0
20240429,161700,185017060,1305,1305,1305,1305,0
20240429,161600,185017060,1305,1305,1305,1305,0
20240429,161500,185017060,1305,1305,1305,1305,0
20240429,161400,185017060,1305,1305,1305,1305,0
20240429,161300,185017060,1305,1305,1305,1305,0
20240429,161200,185017060,1305,1305,1305,1305,0
20240429,161100,185017060,1305,1305,1305,1305,0
20240429,161000,185017060,1305,1305,1305,1305,0
20240429,160900,185017060,1305,1305,1305,1305,0
20240429,160800,185017060,1305,1305,1305,1305,0
20240429,160700,185017060,1305,1305,1305,1305,0
20240429,160600,185017060,1305,1305,1305,1305,0
20240429,160500,185017060,1305,1305,1305,1305,0
20240429,160400,185017060,1305,1305,1305,1305,0
20240429,160300,185017060,1305,1305,1305,1305,0
20240429,160200,185017060,1305,1305,1305,1305,0
20240429,160100,185017060,1305,1305,1305,1305,0
20240429,160000,185017060,1305,1305,1305,1305,0
20240429,155900,185017060,1305,1305,1305,1305,0
20240429,155800,185017060,1305,1305,1305,1305,0
20240429,155700,185017060,1305,1305,1305,1305,0
20240429,155600,185017060,1305,1305,1305,1305,0
20240429,155500,185017060,1305,1305,1305,1305,0
20240429,155400,185017060,1305,1305,1305,1305,0
20240429,155300,185017060,1305,1305,1305,1305,0
20240429,155200,185017060,1305,1305,1305,1305,1989
20240429,155100,185017060,1305,1305,1305,1305,0
20240429,155000,185017060,1305,1305,1305,1305,0
20240429,154900,185017060,1305,1305,1305,1305,0
20240429,154800,185017060,1305,1305,1305,1305,0
20240429,154700,185017060,1305,1305,1305,1305,0
20240429,154600,185017060,1305,1305,1305,1305,0
20240429,154500,185017060,1305,1305,1305,1305,0
20240429,154400,185017060,1305,1305,1305,1305,0
20240429,154300,185017060,1305,1305,1305,1305,0
20240429,154200,185017060,1305,1305,1305,1305,0
20240429,154100,185017060,1305,1305,1305,1305,0
20240429,154000,185017060,1305,1305,1305,1305,0
20240429,153900,185017060,1305,1305,1305,1305,0
20240429,153800,185017060,1305,1305,1305,1305,0
20240429,153700,185017060,1305,1305,1305,1305,0
20240429,153600,185017060,1305,1305,1305,1305,0
20240429,153500,185017060,1305,1305,1305,1305,0
20240429,153400,185017060,1305,1305,1305,1305,0
20240429,153300,185017060,1305,1305,1305,1305,0
20240429,153200,185017060,1305,1305,1305,1305,0
20240429,153100,185017060,1305,1305,1305,1305,0
20240429,153000,185017060,1305,1305,1305,1305,1989
20240429,152900,182421415,1305,1305,1305,1305,0
20240429,152800,182421415,1305,1305,1305,1305,0
20240429,152700,182421415,1305,1305,1305,1305,0
20240429,152600,182421415,1305,1305,1305,1305,0
20240429,152500,182421415,1305,1305,1305,1305,0
20240429,152400,182421415,1305,1305,1305,1305,0
20240429,152300,182421415,1305,1305,1305,1305,0
20240429,152200,182421415,1305,1305,1305,1305,0
20240429,152100,182421415,1305,1305,1305,1305,0
20240429,152000,182421415,1305,1305,1305,1305,0
20240429,151900,182421415,1305,1305,1305,1305,1
20240429,151800,182420110,1304,1304,1304,1304,0
20240429,151700,182420110,1304,1304,1304,1304,100
20240429,151600,182289710,1304,1304,1304,1304,16
20240429,151500,182268846,1304,1304,1304,1304,0
20240429,151400,182268846,1304,1304,1304,1304,0
20240429,151300,182268846,1304,1304,1304,1304,0
20240429,151200,182268846,1304,1304,1304,1304,0
20240429,151100,182268846,1304,1304,1304,1304,1
20240429,151000,182267542,1304,1304,1304,1304,200
20240429,150900,182006742,1305,1305,1305,1305,0
20240429,150800,182006742,1305,1305,1305,1305,0
20240429,150700,182006742,1305,1305,1305,1305,15
20240429,150600,181987167,1305,1305,1305,1305,1046
20240429,150500,180622137,1304,1304,1304,1304,3
20240429,150400,180618225,1305,1305,1305,1305,0
20240429,150300,180618225,1305,1305,1305,1305,0
20240429,150200,180618225,1305,1305,1305,1305,0
20240429,150100,180618225,1305,1305,1305,1305,100
20240429,150000,180487725,1304,1304,1304,1304,31
20240429,145900,180447301,1305,1305,1305,1305,500
20240429,145800,179794801,1305,1305,1305,1305,0
20240429,145700,179794801,1305,1305,1305,1305,0
20240429,145600,179794801,1305,1305,1305,1305,500
20240429,145500,179142301,1305,1303,1305,1303,3184
20240429,145400,174991278,1303,1302,1303,1302,4135
20240429,145300,169606447,1299,1304,1304,1299,20000
20240429,145200,143595427,1304,1304,1304,1304,100
20240429,145100,143465027,1305,1305,1305,1305,0
20240429,145000,143465027,1305,1305,1305,1305,100
20240429,144900,143334527,1305,1305,1305,1305,1
20240429,144800,143333222,1304,1304,1304,1304,0
20240429,144700,143333222,1304,1304,1304,1304,0
20240429,144600,143333222,1304,1304,1304,1304,0
20240429,144500,143333222,1304,1304,1304,1304,0
20240429,144400,143333222,1304,1304,1304,1304,4
20240429,144300,143328006,1304,1304,1304,1304,300
20240429,144200,142936806,1301,1302,1302,1301,6800
20240429,144100,134089707,1302,1305,1305,1302,5200
20240429,144000,127314513,1305,1305,1305,1305,200
20240429,143900,127053513,1307,1307,1307,1307,0
20240429,143800,127053513,1307,1307,1307,1307,0
20240429,143700,127053513,1307,1307,1307,1307,0
20240429,143600,127053513,1307,1307,1307,1307,0
20240429,143500,127053513,1307,1307,1307,1307,0
20240429,143400,127053513,1307,1307,1307,1307,0
20240429,143300,127053513,1307,1307,1307,1307,0
20240429,143200,127053513,1307,1307,1307,1307,0
20240429,143100,127053513,1307,1307,1307,1307,0
20240429,143000,127053513,1307,1307,1307,1307,0
20240429,142900,127053513,1307,1307,1307,1307,0
20240429,142800,127053513,1307,1307,1307,1307,0
20240429,142700,127053513,1307,1304,1307,1304,10583
20240429,142600,113253278,1307,1307,1307,1307,0
20240429,142500,113253278,1307,1307,1307,1307,0
20240429,142400,113253278,1307,1307,1307,1307,0
20240429,142300,113253278,1307,1307,1307,1307,1
20240429,142200,113251971,1306,1306,1306,1306,0
20240429,142100,113251971,1306,1306,1306,1306,11
20240429,142000,113237605,1306,1305,1306,1304,2084
20240429,141900,110519976,1305,1305,1305,1305,0
20240429,141800,110519976,1305,1305,1305,1305,0
20240429,141700,110519976,1305,1306,1306,1305,10
20240429,141600,110506922,1305,1305,1305,1305,0
20240429,141500,110506922,1305,1305,1305,1305,0
20240429,141400,110506922,1305,1305,1305,1305,0
20240429,141300,110506922,1305,1305,1305,1305,0
20240429,141200,110506922,1305,1305,1305,1305,0
20240429,141100,110506922,1305,1305,1305,1305,0
20240429,141000,110506922,1305,1305,1305,1305,1
20240429,140900,110505617,1307,1307,1307,1307,0
20240429,140800,110505617,1307,1307,1307,1307,2
20240429,140700,110503003,1304,1304,1304,1304,0
20240429,140600,110503003,1304,1304,1304,1304,0
20240429,140500,110503003,1304,1304,1304,1304,0
20240429,140400,110503003,1304,1304,1304,1304,8
20240429,140300,110492571,1307,1307,1307,1307,0
20240429,140200,110492571,1307,1306,1307,1306,2795
20240429,140100,106839853,1304,1304,1304,1304,4
20240429,140000,106834637,1306,1306,1306,1306,0
20240429,135900,106834637,1306,1306,1306,1306,0
20240429,135800,106834637,1306,1306,1306,1306,0
20240429,135700,106834637,1306,1306,1306,1306,0
20240429,135600,106834637,1306,1306,1306,1306,4
20240429,135500,106829413,1307,1307,1307,1307,0
20240429,135400,106829413,1307,1307,1307,1307,0
20240429,135300,106829413,1307,1307,1307,1307,0
20240429,135200,106829413,1307,1306,1307,1306,3
20240429,135100,106825493,1306,1306,1306,1306,408
20240429,135000,106292645,1306,1306,1306,1306,200
20240429,134900,106031445,1306,1306,1306,1306,0
20240429,134800,106031445,1306,1306,1306,1306,300
20240429,134700,105639645,1306,1306,1306,1306,500
20240429,134600,104986645,1304,1304,1304,1304,0
20240429,134500,104986645,1304,1305,1305,1304,1047
20240429,134400,103621287,1306,1306,1306,1306,0
20240429,134300,103621287,1306,1306,1306,1306,0
20240429,134200,103621287,1306,1306,1306,1306,0
20240429,134100,103621287,1306,1306,1306,1306,0
20240429,134000,103621287,1306,1306,1306,1306,0
20240429,133900,103621287,1306,1306,1306,1306,1
20240429,133800,103619981,1306,1306,1306,1306,0
20240429,133700,103619981,1306,1306,1306,1306,1593
20240429,133600,101539523,1306,1306,1306,1306,400
20240429,133500,101017123,1306,1306,1306,1306,0
20240429,133400,101017123,1306,1306,1306,1306,1
20240429,133300,101015817,1305,1305,1305,1305,2637
20240429,133200,97574532,1304,1304,1304,1304,150
20240429,133100,97378932,1305,1305,1305,1305,0
20240429,133000,97378932,1305,1305,1305,1305,0
20240429,132900,97378932,1305,1305,1305,1305,0
20240429,132800,97378932,1305,1305,1305,1305,0
20240429,132700,97378932,1305,1305,1305,1305,11
20240429,132600,97364577,1305,1305,1305,1305,0
20240429,132500,97364577,1305,1305,1305,1305,1201
20240429,132400,95797272,1305,1305,1305,1305,0
20240429,132300,95797272,1305,1305,1305,1305,0
20240429,132200,95797272,1305,1305,1305,1305,0
20240429,132100,95797272,1305,1305,1305,1305,0
20240429,132000,95797272,1305,1305,1305,1305,0
20240429,131900,95797272,1305,1305,1305,1305,40
20240429,131800,95745072,1305,1305,1305,1305,0
20240429,131700,95745072,1305,1305,1305,1305,0
20240429,131600,95745072,1305,1305,1305,1305,330
20240429,131500,95314422,1305,1305,1305,1305,1
20240429,131400,95313117,1304,1305,1305,1304,579
20240429,131300,94557622,1305,1305,1305,1305,1
20240429,131200,94556317,1302,1302,1302,1302,0
20240429,131100,94556317,1302,1302,1302,1302,0
20240429,131000,94556317,1302,1302,1302,1302,0
20240429,130900,94556317,1302,1302,1302,1302,0
20240429,130800,94556317,1302,1302,1302,1302,0
20240429,130700,94556317,1302,1302,1302,1302,0
20240429,130600,94556317,1302,1302,1302,1302,111
20240429,130500,94411795,1304,1304,1304,1304,0
20240429,130400,94411795,1304,1304,1304,1304,0
20240429,130300,94411795,1304,1304,1304,1304,100
20240429,130200,94281395,1305,1305,1305,1305,0
20240429,130100,94281395,1305,1305,1305,1305,0
20240429,130000,94281395,1305,1305,1305,1305,0
20240429,125900,94281395,1305,1305,1305,1305,0
20240429,125800,94281395,1305,1305,1305,1305,0
20240429,125700,94281395,1305,1305,1305,1305,0
20240429,125600,94281395,1305,1305,1305,1305,0
20240429,125500,94281395,1305,1305,1305,1305,0
20240429,125400,94281395,1305,1305,1305,1305,0
20240429,125300,94281395,1305,1302,1305,1302,10864
20240429,125200,80136462,1302,1302,1302,1302,0
20240429,125100,80136462,1302,1302,1302,1302,0
20240429,125000,80136462,1302,1302,1302,1302,0
20240429,124900,80136462,1302,1302,1302,1302,0
20240429,124800,80136462,1302,1302,1302,1302,0
20240429,124700,80136462,1302,1302,1302,1302,0
20240429,124600,80136462,1302,1302,1302,1302,0
20240429,124500,80136462,1302,1302,1302,1302,0
20240429,124400,80136462,1302,1302,1302,1302,0
20240429,124300,80136462,1302,1302,1302,1302,0
20240429,124200,80136462,1302,1302,1302,1302,0
20240429,124100,80136462,1302,1302,1302,1302,0
20240429,124000,80136462,1302,1302,1302,1302,0
20240429,123900,80136462,1302,1302,1302,1302,0
20240429,123800,80136462,1302,1302,1302,1302,0
20240429,123700,80136462,1302,1300,1302,1300,13
20240429,123600,80119552,1300,1300,1300,1300,6
20240429,123500,80111752,1301,1301,1301,1301,770
20240429,123400,79109982,1302,1302,1302,1302,0
20240429,123300,79109982,1302,1302,1302,1302,0
20240429,123200,79109982,1302,1302,1302,1302,0
20240429,123100,79109982,1302,1302,1302,1302,0
20240429,123000,79109982,1302,1302,1302,1302,0
20240429,122900,79109982,1302,1302,1302,1302,10
20240429,122800,79096962,1301,1301,1301,1301,0
20240429,122700,79096962,1301,1301,1301,1301,0
20240429,122600,79096962,1301,1301,1301,1301,0
20240429,122500,79096962,1301,1301,1301,1301,0
20240429,122400,79096962,1301,1301,1301,1301,10
20240429,122300,79083952,1302,1302,1302,1302,0
20240429,122200,79083952,1302,1302,1302,1302,0
20240429,122100,79083952,1302,1302,1302,1302,0
20240429,122000,79083952,1302,1302,1302,1302,0
20240429,121900,79083952,1302,1302,1302,1302,4
20240429,121800,79078744,1302,1300,1302,1300,21
20240429,121700,79051442,1301,1301,1301,1301,0
20240429,121600,79051442,1301,1301,1301,1301,0
20240429,121500,79051442,1301,1301,1301,1301,0
20240429,121400,79051442,1301,1301,1301,1301,0
20240429,121300,79051442,1301,1301,1301,1301,0
20240429,121200,79051442,1301,1301,1301,1301,0
20240429,121100,79051442,1301,1301,1301,1301,0
20240429,121000,79051442,1301,1301,1301,1301,0
20240429,120900,79051442,1301,1301,1301,1301,0
20240429,120800,79051442,1301,1301,1301,1301,0
20240429,120700,79051442,1301,1301,1301,1301,3
20240429,120600,79047539,1301,1301,1301,1301,0
20240429,120500,79047539,1301,1304,1304,1301,6273
20240429,120400,70885781,1305,1305,1305,1305,0
20240429,120300,70885781,1305,1305,1305,1305,1
20240429,120200,70884476,1304,1304,1304,1304,0
20240429,120100,70884476,1304,1304,1304,1304,0
20240429,120000,70884476,1304,1304,1304,1304,0
20240429,115900,70884476,1304,1304,1304,1304,0
20240429,115800,70884476,1304,1304,1304,1304,0
20240429,115700,70884476,1304,1304,1304,1304,0
20240429,115600,70884476,1304,1304,1304,1304,7
20240429,115500,70875348,1304,1304,1304,1304,0
20240429,115400,70875348,1304,1304,1304,1304,0
20240429,115300,70875348,1304,1304,1304,1304,0
20240429,115200,70875348,1304,1304,1304,1304,0
20240429,115100,70875348,1304,1304,1304,1304,0
20240429,115000,70875348,1304,1304,1304,1304,198
20240429,114900,70617156,1304,1303,1304,1303,101
20240429,114800,70485552,1304,1304,1304,1304,2
20240429,114700,70482944,1304,1304,1304,1304,1
20240429,114600,70481640,1305,1305,1305,1305,0
20240429,114500,70481640,1305,1305,1305,1305,0
20240429,114400,70481640,1305,1305,1305,1305,0
20240429,114300,70481640,1305,1305,1305,1305,0
20240429,114200,70481640,1305,1305,1305,1305,0
20240429,114100,70481640,1305,1305,1305,1305,0
20240429,114000,70481640,1305,1305,1305,1305,0
20240429,113900,70481640,1305,1303,1305,1303,3
20240429,113800,70477727,1301,1302,1302,1301,6000
20240429,113700,62669924,1302,1302,1302,1302,0
20240429,113600,62669924,1302,1303,1303,1302,207
20240429,113500,62400320,1306,1306,1306,1306,0
20240429,113400,62400320,1306,1303,1306,1303,2523
20240429,113300,59109213,1303,1303,1303,1303,1
20240429,113200,59107910,1302,1302,1302,1302,0
20240429,113100,59107910,1302,1302,1302,1302,0
20240429,113000,59107910,1302,1302,1302,1302,0
20240429,112900,59107910,1302,1302,1302,1302,1400
20240429,112800,57285110,1303,1303,1303,1303,0
20240429,112700,57285110,1303,1303,1303,1303,128
20240429,112600,57118326,1303,1303,1303,1303,0
20240429,112500,57118326,1303,1303,1303,1303,0
20240429,112400,57118326,1303,1303,1303,1303,70
20240429,112300,57027116,1303,1303,1303,1303,8
20240429,112200,57016692,1303,1303,1303,1303,0
20240429,112100,57016692,1303,1303,1303,1303,0
20240429,112000,57016692,1303,1303,1303,1303,0
20240429,111900,57016692,1303,1303,1303,1303,1
20240429,111800,57015389,1304,1303,1304,1303,400
20240429,111700,56494188,1301,1302,1302,1301,446
20240429,111600,55913836,1303,1303,1303,1303,6
20240429,111500,55906018,1303,1303,1303,1303,0
20240429,111400,55906018,1303,1303,1303,1303,0
20240429,111300,55906018,1303,1303,1303,1303,0
20240429,111200,55906018,1303,1303,1303,1303,10
20240429,111100,55892988,1303,1303,1303,1303,160
20240429,111000,55684508,1303,1303,1303,1303,50
20240429,110900,55619358,1303,1302,1303,1302,2
20240429,110800,55616753,1302,1302,1302,1302,199
20240429,110700,55357655,1303,1303,1303,1303,0
20240429,110600,55357655,1303,1303,1303,1303,0
20240429,110500,55357655,1303,1303,1303,1303,0
20240429,110400,55357655,1303,1303,1303,1303,0
20240429,110300,55357655,1303,1303,1303,1303,20
20240429,110200,55331595,1303,1303,1303,1303,1
20240429,110100,55330292,1303,1303,1303,1303,106
20240429,110000,55192174,1303,1303,1303,1303,0
20240429,105900,55192174,1303,1303,1303,1303,1416
20240429,105800,53347126,1303,1303,1303,1303,152
20240429,105700,53149070,1303,1303,1303,1303,37
20240429,105600,53100859,1302,1302,1302,1302,0
20240429,105500,53100859,1302,1302,1302,1302,0
20240429,105400,53100859,1302,1302,1302,1302,100
20240429,105300,52970659,1303,1303,1303,1303,0
20240429,105200,52970659,1303,1303,1303,1303,0
20240429,105100,52970659,1303,1303,1303,1303,0
20240429,105000,52970659,1303,1303,1303,1303,0
20240429,104900,52970659,1303,1303,1303,1303,0
20240429,104800,52970659,1303,1303,1303,1303,0
20240429,104700,52970659,1303,1303,1303,1303,0
20240429,104600,52970659,1303,1303,1303,1303,0
20240429,104500,52970659,1303,1303,1303,1303,4
20240429,104400,52965447,1303,1303,1303,1303,0
20240429,104300,52965447,1303,1303,1303,1303,0
20240429,104200,52965447,1303,1303,1303,1303,0
20240429,104100,52965447,1303,1303,1303,1303,1
20240429,104000,52964144,1302,1301,1302,1301,2
20240429,103900,52961541,1302,1302,1302,1302,0
20240429,103800,52961541,1302,1302,1302,1302,1
20240429,103700,52960239,1303,1303,1303,1303,0
20240429,103600,52960239,1303,1303,1303,1303,1
20240429,103500,52958936,1301,1301,1301,1301,0
20240429,103400,52958936,1301,1301,1301,1301,0
20240429,103300,52958936,1301,1303,1303,1301,1500
20240429,103200,51006731,1304,1304,1304,1304,1
20240429,103100,51005427,1305,1305,1305,1305,0
20240429,103000,51005427,1305,1305,1305,1305,0
20240429,102900,51005427,1305,1305,1305,1305,4
20240429,102800,51000207,1304,1304,1304,1304,1008
20240429,102700,49685775,1304,1304,1304,1304,1600
20240429,102600,47599375,1304,1304,1304,1304,0
20240429,102500,47599375,1304,1304,1304,1304,0
20240429,102400,47599375,1304,1304,1304,1304,0
20240429,102300,47599375,1304,1304,1304,1304,1
20240429,102200,47598071,1304,1304,1304,1304,0
20240429,102100,47598071,1304,1304,1304,1304,0
20240429,102000,47598071,1304,1302,1304,1302,1500
20240429,101900,45643216,1302,1302,1302,1302,458
20240429,101800,45046900,1303,1303,1303,1303,31
20240429,101700,45006507,1302,1302,1302,1302,0
20240429,101600,45006507,1302,1302,1302,1302,0
20240429,101500,45006507,1302,1302,1302,1302,914
20240429,101400,43816479,1301,1301,1301,1301,0
20240429,101300,43816479,1301,1301,1301,1301,7
20240429,101200,43807372,1301,1301,1301,1301,189
20240429,101100,43561483,1301,1301,1301,1301,0
20240429,101000,43561483,1301,1301,1301,1301,80
20240429,100900,43457403,1302,1302,1302,1302,0
20240429,100800,43457403,1302,1302,1302,1302,200
20240429,100700,43197003,1302,1302,1302,1302,0
20240429,100600,43197003,1302,1303,1303,1301,785
20240429,100500,42175586,1303,1303,1303,1303,0
20240429,100400,42175586,1303,1302,1303,1302,17
20240429,100300,42153447,1300,1300,1300,1300,0
20240429,100200,42153447,1300,1300,1300,1300,0
20240429,100100,42153447,1300,1300,1300,1300,0
20240429,100000,42153447,1300,1300,1300,1300,0
20240429,095900,42153447,1300,1300,1300,1300,0
20240429,095800,42153447,1300,1300,1300,1300,0
20240429,095700,42153447,1300,1301,1301,1300,40
20240429,095600,42101427,1303,1303,1303,1303,0
20240429,095500,42101427,1303,1303,1303,1303,1
20240429,095400,42100124,1302,1302,1302,1302,0
20240429,095300,42100124,1302,1302,1302,1302,74
20240429,095200,42003776,1301,1301,1301,1301,0
20240429,095100,42003776,1301,1300,1301,1299,526
20240429,095000,41319880,1300,1300,1300,1300,3
20240429,094900,41315980,1302,1302,1302,1302,1
20240429,094800,41314678,1302,1301,1302,1300,50
20240429,094700,41249643,1302,1301,1302,1300,118
20240429,094600,41096199,1302,1302,1302,1302,1
20240429,094500,41094897,1302,1302,1303,1302,136
20240429,094400,40917725,1303,1302,1303,1302,2
20240429,094300,40915120,1304,1302,1304,1302,2
20240429,094200,40912514,1304,1302,1304,1302,8
20240429,094100,40902090,1304,1303,1304,1303,7
20240429,094000,40892968,1303,1303,1303,1303,50
20240429,093900,40827818,1302,1302,1302,1302,0
20240429,093800,40827818,1302,1302,1302,1302,155
20240429,093700,40626008,1303,1303,1303,1303,0
20240429,093600,40626008,1303,1303,1303,1303,2
20240429,093500,40623402,1303,1303,1303,1303,0
20240429,093400,40623402,1303,1303,1303,1303,0
20240429,093300,40623402,1303,1303,1303,1303,28
20240429,093200,40586918,1302,1303,1303,1302,124
20240429,093100,40425347,1303,1303,1303,1303,0
20240429,093000,40425347,1303,1303,1303,1303,0
20240429,092900,40425347,1303,1303,1303,1303,77
20240429,092800,40325016,1303,1303,1303,1303,1
20240429,092700,40323713,1303,1303,1303,1303,507
20240429,092600,39663092,1305,1305,1305,1305,23
20240429,092500,39633077,1307,1307,1307,1307,0
20240429,092400,39633077,1307,1300,1307,1300,7376
20240429,092300,29996967,1303,1298,1303,1298,6711
20240429,092200,21268732,1298,1297,1298,1297,2
20240429,092100,21266137,1298,1298,1298,1298,3137
20240429,092000,17194311,1299,1299,1299,1299,1447
20240429,091900,15314658,1298,1298,1298,1298,575
20240429,091800,14568308,1298,1296,1298,1296,2311
20240429,091700,11568642,1297,1295,1297,1295,3001
20240429,091600,7679925,1293,1295,1295,1293,2
20240429,091500,7677337,1294,1294,1294,1294,100
20240429,091400,7547937,1295,1295,1295,1295,30
20240429,091300,7509087,1295,1294,1295,1292,775
20240429,091200,6506191,1290,1293,1294,1290,5
20240429,091100,6499730,1294,1294,1294,1294,0
20240429,091000,6499730,1294,1294,1294,1294,1
20240429,090900,6498436,1294,1294,1294,1294,0
20240429,090800,6498436,1294,1294,1294,1294,0
20240429,090700,6498436,1294,1294,1294,1294,2
20240429,090600,6495848,1289,1288,1289,1288,9
20240429,090500,6484255,1287,1287,1287,1287,0
20240429,090400,6484255,1287,1287,1287,1287,0
20240429,090300,6484255,1287,1289,1289,1287,2553
20240429,090200,3198457,1296,1296,1296,1296,0
20240429,090100,3198457,1296,1291,1296,1287,2356
20240429,090000,159358,1295,1296,1296,1295,123