KissMeData/024900/min/candle-20240429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,190900,1827763080,5180,5180,5180,5180,17788
20240429,190800,1827763080,5180,5180,5180,5180,0
20240429,190700,1827763080,5180,5180,5180,5180,0
20240429,190600,1827763080,5180,5180,5180,5180,0
20240429,190500,1827763080,5180,5180,5180,5180,0
20240429,190400,1827763080,5180,5180,5180,5180,0
20240429,190300,1827763080,5180,5180,5180,5180,0
20240429,190200,1827763080,5180,5180,5180,5180,0
20240429,190100,1827763080,5180,5180,5180,5180,0
20240429,190000,1827763080,5180,5180,5180,5180,0
20240429,185900,1827763080,5180,5180,5180,5180,0
20240429,185800,1827763080,5180,5180,5180,5180,0
20240429,185700,1827763080,5180,5180,5180,5180,0
20240429,185600,1827763080,5180,5180,5180,5180,0
20240429,185500,1827763080,5180,5180,5180,5180,0
20240429,185400,1827763080,5180,5180,5180,5180,0
20240429,185300,1827763080,5180,5180,5180,5180,0
20240429,185200,1827763080,5180,5180,5180,5180,0
20240429,185100,1827763080,5180,5180,5180,5180,0
20240429,185000,1827763080,5180,5180,5180,5180,0
20240429,184900,1827763080,5180,5180,5180,5180,0
20240429,184800,1827763080,5180,5180,5180,5180,0
20240429,184700,1827763080,5180,5180,5180,5180,0
20240429,184600,1827763080,5180,5180,5180,5180,0
20240429,184500,1827763080,5180,5180,5180,5180,0
20240429,184400,1827763080,5180,5180,5180,5180,0
20240429,184300,1827763080,5180,5180,5180,5180,0
20240429,184200,1827763080,5180,5180,5180,5180,0
20240429,184100,1827763080,5180,5180,5180,5180,0
20240429,184000,1827763080,5180,5180,5180,5180,0
20240429,183900,1827763080,5180,5180,5180,5180,17788
20240429,183800,1827763080,5180,5180,5180,5180,0
20240429,183700,1827763080,5180,5180,5180,5180,0
20240429,183600,1827763080,5180,5180,5180,5180,0
20240429,183500,1827763080,5180,5180,5180,5180,0
20240429,183400,1827763080,5180,5180,5180,5180,0
20240429,183300,1827763080,5180,5180,5180,5180,0
20240429,183200,1827763080,5180,5180,5180,5180,0
20240429,183100,1827763080,5180,5180,5180,5180,0
20240429,183000,1827763080,5180,5180,5180,5180,0
20240429,182900,1827763080,5180,5180,5180,5180,0
20240429,182800,1827763080,5180,5180,5180,5180,0
20240429,182700,1827763080,5180,5180,5180,5180,0
20240429,182600,1827763080,5180,5180,5180,5180,0
20240429,182500,1827763080,5180,5180,5180,5180,0
20240429,182400,1827763080,5180,5180,5180,5180,0
20240429,182300,1827763080,5180,5180,5180,5180,0
20240429,182200,1827763080,5180,5180,5180,5180,0
20240429,182100,1827763080,5180,5180,5180,5180,0
20240429,182000,1827763080,5180,5180,5180,5180,0
20240429,181900,1827763080,5180,5180,5180,5180,0
20240429,181800,1827763080,5180,5180,5180,5180,0
20240429,181700,1827763080,5180,5180,5180,5180,0
20240429,181600,1827763080,5180,5180,5180,5180,0
20240429,181500,1827763080,5180,5180,5180,5180,0
20240429,181400,1827763080,5180,5180,5180,5180,0
20240429,181300,1827763080,5180,5180,5180,5180,0
20240429,181200,1827763080,5180,5180,5180,5180,0
20240429,181100,1827763080,5180,5180,5180,5180,0
20240429,181000,1827763080,5180,5180,5180,5180,0
20240429,180900,1827763080,5180,5180,5180,5180,17788
20240429,180800,1827763080,5180,5180,5180,5180,0
20240429,180700,1827763080,5180,5180,5180,5180,0
20240429,180600,1827763080,5180,5180,5180,5180,0
20240429,180500,1827763080,5180,5180,5180,5180,0
20240429,180400,1827763080,5180,5180,5180,5180,0
20240429,180300,1827763080,5180,5180,5180,5180,0
20240429,180200,1827763080,5180,5180,5180,5180,0
20240429,180100,1827763080,5180,5180,5180,5180,0
20240429,180000,1827763080,5180,5180,5180,5180,0
20240429,175900,1827763080,5180,5180,5180,5180,0
20240429,175800,1827763080,5180,5180,5180,5180,0
20240429,175700,1827763080,5180,5180,5180,5180,0
20240429,175600,1827763080,5180,5180,5180,5180,0
20240429,175500,1827763080,5180,5180,5180,5180,0
20240429,175400,1827763080,5180,5180,5180,5180,0
20240429,175300,1827763080,5180,5180,5180,5180,0
20240429,175200,1827763080,5180,5180,5180,5180,0
20240429,175100,1827763080,5180,5180,5180,5180,0
20240429,175000,1827763080,5180,5180,5180,5180,0
20240429,174900,1827763080,5180,5180,5180,5180,0
20240429,174800,1827763080,5180,5180,5180,5180,0
20240429,174700,1827763080,5180,5180,5180,5180,0
20240429,174600,1827763080,5180,5180,5180,5180,0
20240429,174500,1827763080,5180,5180,5180,5180,0
20240429,174400,1827763080,5180,5180,5180,5180,0
20240429,174300,1827763080,5180,5180,5180,5180,0
20240429,174200,1827763080,5180,5180,5180,5180,0
20240429,174100,1827763080,5180,5180,5180,5180,0
20240429,174000,1827763080,5180,5180,5180,5180,0
20240429,173900,1827763080,5180,5180,5180,5180,17788
20240429,173800,1827763080,5180,5180,5180,5180,0
20240429,173700,1827763080,5180,5180,5180,5180,0
20240429,173600,1827763080,5180,5180,5180,5180,0
20240429,173500,1827763080,5180,5180,5180,5180,0
20240429,173400,1827763080,5180,5180,5180,5180,0
20240429,173300,1827763080,5180,5180,5180,5180,0
20240429,173200,1827763080,5180,5180,5180,5180,0
20240429,173100,1827763080,5180,5180,5180,5180,0
20240429,173000,1827763080,5180,5180,5180,5180,0
20240429,172900,1827763080,5180,5180,5180,5180,0
20240429,172800,1827763080,5180,5180,5180,5180,0
20240429,172700,1827763080,5180,5180,5180,5180,0
20240429,172600,1827763080,5180,5180,5180,5180,0
20240429,172500,1827763080,5180,5180,5180,5180,0
20240429,172400,1827763080,5180,5180,5180,5180,0
20240429,172300,1827763080,5180,5180,5180,5180,0
20240429,172200,1827763080,5180,5180,5180,5180,0
20240429,172100,1827763080,5180,5180,5180,5180,0
20240429,172000,1827763080,5180,5180,5180,5180,0
20240429,171900,1827763080,5180,5180,5180,5180,0
20240429,171800,1827763080,5180,5180,5180,5180,0
20240429,171700,1827763080,5180,5180,5180,5180,0
20240429,171600,1827763080,5180,5180,5180,5180,0
20240429,171500,1827763080,5180,5180,5180,5180,0
20240429,171400,1827763080,5180,5180,5180,5180,0
20240429,171300,1827763080,5180,5180,5180,5180,0
20240429,171200,1827763080,5180,5180,5180,5180,0
20240429,171100,1827763080,5180,5180,5180,5180,0
20240429,171000,1827763080,5180,5180,5180,5180,0
20240429,170900,1827763080,5180,5180,5180,5180,17788
20240429,170800,1827763080,5180,5180,5180,5180,0
20240429,170700,1827763080,5180,5180,5180,5180,0
20240429,170600,1827763080,5180,5180,5180,5180,0
20240429,170500,1827763080,5180,5180,5180,5180,0
20240429,170400,1827763080,5180,5180,5180,5180,0
20240429,170300,1827763080,5180,5180,5180,5180,0
20240429,170200,1827763080,5180,5180,5180,5180,0
20240429,170100,1827763080,5180,5180,5180,5180,0
20240429,170000,1827763080,5180,5180,5180,5180,0
20240429,165900,1827763080,5180,5180,5180,5180,0
20240429,165800,1827763080,5180,5180,5180,5180,0
20240429,165700,1827763080,5180,5180,5180,5180,0
20240429,165600,1827763080,5180,5180,5180,5180,0
20240429,165500,1827763080,5180,5180,5180,5180,0
20240429,165400,1827763080,5180,5180,5180,5180,0
20240429,165300,1827763080,5180,5180,5180,5180,0
20240429,165200,1827763080,5180,5180,5180,5180,0
20240429,165100,1827763080,5180,5180,5180,5180,0
20240429,165000,1827763080,5180,5180,5180,5180,0
20240429,164900,1827763080,5180,5180,5180,5180,0
20240429,164800,1827763080,5180,5180,5180,5180,0
20240429,164700,1827763080,5180,5180,5180,5180,0
20240429,164600,1827763080,5180,5180,5180,5180,0
20240429,164500,1827763080,5180,5180,5180,5180,0
20240429,164400,1827763080,5180,5180,5180,5180,0
20240429,164300,1827763080,5180,5180,5180,5180,0
20240429,164200,1827763080,5180,5180,5180,5180,0
20240429,164100,1827763080,5180,5180,5180,5180,0
20240429,164000,1827763080,5180,5180,5180,5180,0
20240429,163900,1827763080,5180,5180,5180,5180,17788
20240429,163800,1827763080,5180,5180,5180,5180,0
20240429,163700,1827763080,5180,5180,5180,5180,0
20240429,163600,1827763080,5180,5180,5180,5180,0
20240429,163500,1827763080,5180,5180,5180,5180,0
20240429,163400,1827763080,5180,5180,5180,5180,0
20240429,163300,1827763080,5180,5180,5180,5180,0
20240429,163200,1827763080,5180,5180,5180,5180,0
20240429,163100,1827763080,5180,5180,5180,5180,0
20240429,163000,1827763080,5180,5180,5180,5180,0
20240429,162900,1827763080,5180,5180,5180,5180,0
20240429,162800,1827763080,5180,5180,5180,5180,0
20240429,162700,1827763080,5180,5180,5180,5180,0
20240429,162600,1827763080,5180,5180,5180,5180,0
20240429,162500,1827763080,5180,5180,5180,5180,0
20240429,162400,1827763080,5180,5180,5180,5180,0
20240429,162300,1827763080,5180,5180,5180,5180,0
20240429,162200,1827763080,5180,5180,5180,5180,0
20240429,162100,1827763080,5180,5180,5180,5180,0
20240429,162000,1827763080,5180,5180,5180,5180,0
20240429,161900,1827763080,5180,5180,5180,5180,0
20240429,161800,1827763080,5180,5180,5180,5180,0
20240429,161700,1827763080,5180,5180,5180,5180,0
20240429,161600,1827763080,5180,5180,5180,5180,0
20240429,161500,1827763080,5180,5180,5180,5180,0
20240429,161400,1827763080,5180,5180,5180,5180,0
20240429,161300,1827763080,5180,5180,5180,5180,0
20240429,161200,1827763080,5180,5180,5180,5180,0
20240429,161100,1827763080,5180,5180,5180,5180,0
20240429,161000,1827763080,5180,5180,5180,5180,0
20240429,160900,1827763080,5180,5180,5180,5180,17788
20240429,160800,1827763080,5180,5180,5180,5180,0
20240429,160700,1827763080,5180,5180,5180,5180,0
20240429,160600,1827763080,5180,5180,5180,5180,0
20240429,160500,1827763080,5180,5180,5180,5180,0
20240429,160400,1827763080,5180,5180,5180,5180,0
20240429,160300,1827763080,5180,5180,5180,5180,0
20240429,160200,1827763080,5180,5180,5180,5180,0
20240429,160100,1827763080,5180,5180,5180,5180,0
20240429,160000,1827763080,5180,5180,5180,5180,0
20240429,155900,1827763080,5180,5180,5180,5180,0
20240429,155800,1827763080,5180,5180,5180,5180,0
20240429,155700,1827763080,5180,5180,5180,5180,0
20240429,155600,1827763080,5180,5180,5180,5180,0
20240429,155500,1827763080,5180,5180,5180,5180,0
20240429,155400,1827763080,5180,5180,5180,5180,0
20240429,155300,1827763080,5180,5180,5180,5180,0
20240429,155200,1827763080,5180,5180,5180,5180,0
20240429,155100,1827763080,5180,5180,5180,5180,0
20240429,155000,1827763080,5180,5180,5180,5180,0
20240429,154900,1827763080,5180,5180,5180,5180,0
20240429,154800,1827763080,5180,5180,5180,5180,0
20240429,154700,1827763080,5180,5180,5180,5180,0
20240429,154600,1827763080,5180,5180,5180,5180,0
20240429,154500,1827763080,5180,5180,5180,5180,0
20240429,154400,1827763080,5180,5180,5180,5180,0
20240429,154300,1827763080,5180,5180,5180,5180,0
20240429,154200,1827763080,5180,5180,5180,5180,0
20240429,154100,1827763080,5180,5180,5180,5180,0
20240429,154000,1827763080,5180,5180,5180,5180,0
20240429,153900,1827763080,5180,5180,5180,5180,17788
20240429,153800,1827763080,5180,5180,5180,5180,0
20240429,153700,1827763080,5180,5180,5180,5180,0
20240429,153600,1827763080,5180,5180,5180,5180,0
20240429,153500,1827763080,5180,5180,5180,5180,0
20240429,153400,1827763080,5180,5180,5180,5180,0
20240429,153300,1827763080,5180,5180,5180,5180,0
20240429,153200,1827763080,5180,5180,5180,5180,0
20240429,153100,1827763080,5180,5180,5180,5180,0
20240429,153000,1827763080,5180,5180,5180,5180,17788
20240429,152900,1735621240,5150,5150,5150,5150,0
20240429,152800,1735621240,5150,5150,5150,5150,0
20240429,152700,1735621240,5150,5150,5150,5150,0
20240429,152600,1735621240,5150,5150,5150,5150,0
20240429,152500,1735621240,5150,5150,5150,5150,0
20240429,152400,1735621240,5150,5150,5150,5150,0
20240429,152300,1735621240,5150,5150,5150,5150,0
20240429,152200,1735621240,5150,5150,5150,5150,0
20240429,152100,1735621240,5150,5150,5150,5150,0
20240429,152000,1735621240,5150,5150,5150,5150,0
20240429,151900,1735621240,5150,5150,5160,5150,2038
20240429,151800,1725123500,5150,5150,5160,5150,349
20240429,151700,1723325230,5150,5160,5160,5150,1114
20240429,151600,1717580740,5160,5160,5160,5150,2746
20240429,151500,1703418320,5170,5160,5170,5160,1230
20240429,151400,1697061550,5160,5160,5170,5150,743
20240429,151300,1693228910,5160,5150,5160,5150,5318
20240429,151200,1665820010,5150,5150,5150,5150,1606
20240429,151100,1657549110,5150,5150,5150,5150,189
20240429,151000,1656575760,5150,5150,5150,5150,1060
20240429,150900,1651116760,5150,5150,5150,5150,2072
20240429,150800,1640445960,5150,5160,5160,5150,936
20240429,150700,1635623500,5150,5160,5160,5150,254
20240429,150600,1634313430,5160,5170,5170,5160,1216
20240429,150500,1628038040,5160,5160,5160,5160,196
20240429,150400,1627026680,5160,5160,5160,5160,887
20240429,150300,1622449760,5160,5160,5160,5160,1561
20240429,150200,1614395000,5160,5160,5160,5160,2189
20240429,150100,1603099760,5170,5180,5180,5170,86
20240429,150000,1602655120,5180,5180,5180,5170,1543
20240429,145900,1594674030,5180,5180,5180,5170,2687
20240429,145800,1580765370,5180,5180,5180,5170,949
20240429,145700,1575850650,5170,5180,5180,5170,1367
20240429,145600,1568782170,5170,5170,5180,5170,72
20240429,145500,1568409910,5170,5170,5180,5170,7828
20240429,145400,1527938810,5170,5170,5170,5170,454
20240429,145300,1525591630,5160,5160,5160,5160,2408
20240429,145200,1513166350,5160,5160,5160,5150,1184
20240429,145100,1507057010,5160,5160,5160,5150,191
20240429,145000,1506071690,5150,5150,5160,5150,2531
20240429,144900,1493036940,5150,5150,5150,5150,937
20240429,144800,1488211390,5150,5150,5150,5150,233
20240429,144700,1487011440,5150,5150,5150,5150,0
20240429,144600,1487011440,5150,5150,5160,5150,807
20240429,144500,1482854590,5150,5150,5150,5150,689
20240429,144400,1479306240,5150,5150,5150,5150,0
20240429,144300,1479306240,5150,5150,5150,5150,108
20240429,144200,1478750040,5150,5150,5150,5140,280
20240429,144100,1477308340,5150,5150,5150,5140,207
20240429,144000,1476244230,5150,5150,5150,5150,150
20240429,143900,1475471730,5150,5150,5150,5150,320
20240429,143800,1473823730,5150,5150,5150,5150,452
20240429,143700,1471495930,5150,5150,5150,5150,1
20240429,143600,1471490780,5150,5150,5150,5150,8
20240429,143500,1471449580,5150,5150,5150,5140,1155
20240429,143400,1465503450,5150,5150,5150,5150,557
20240429,143300,1462634900,5150,5150,5150,5150,0
20240429,143200,1462634900,5150,5140,5150,5140,75
20240429,143100,1462249100,5140,5150,5150,5140,380
20240429,143000,1460292400,5140,5140,5140,5140,586
20240429,142900,1457280360,5140,5140,5140,5140,1182
20240429,142800,1451204880,5140,5140,5140,5140,79
20240429,142700,1450798820,5130,5130,5140,5130,26
20240429,142600,1450665380,5140,5140,5150,5140,399
20240429,142500,1448613950,5140,5140,5140,5140,108
20240429,142400,1448058830,5140,5140,5140,5140,689
20240429,142300,1444517370,5140,5140,5140,5140,30
20240429,142200,1444363170,5140,5140,5140,5140,30
20240429,142100,1444208970,5140,5130,5140,5130,41
20240429,142000,1443998240,5140,5140,5140,5140,627
20240429,141900,1440775460,5130,5130,5130,5130,0
20240429,141800,1440775460,5130,5140,5140,5130,795
20240429,141700,1436697010,5130,5140,5140,5130,143
20240429,141600,1435963090,5140,5130,5140,5130,464
20240429,141500,1433578880,5130,5130,5130,5120,2996
20240429,141400,1418237240,5130,5130,5140,5130,2480
20240429,141300,1405514440,5130,5130,5130,5130,1730
20240429,141200,1396639540,5140,5140,5140,5140,101
20240429,141100,1396120400,5140,5140,5140,5140,211
20240429,141000,1395035860,5140,5140,5140,5140,1453
20240429,140900,1387567440,5140,5140,5140,5140,240
20240429,140800,1386333840,5150,5150,5150,5150,143
20240429,140700,1385597390,5150,5150,5150,5150,181
20240429,140600,1384665240,5140,5140,5140,5140,8
20240429,140500,1384624120,5140,5140,5140,5140,565
20240429,140400,1381720020,5140,5140,5140,5140,972
20240429,140300,1376723940,5150,5150,5150,5150,50
20240429,140200,1376466440,5150,5150,5150,5140,85
20240429,140100,1376028790,5140,5150,5150,5140,143
20240429,140000,1375293270,5140,5140,5150,5140,403
20240429,135900,1373221610,5140,5150,5150,5140,45
20240429,135800,1372990300,5150,5150,5150,5150,0
20240429,135700,1372990300,5150,5150,5150,5150,121
20240429,135600,1372367150,5150,5150,5150,5150,100
20240429,135500,1371852150,5150,5150,5150,5150,158
20240429,135400,1371038450,5150,5140,5150,5140,221
20240429,135300,1369902290,5140,5160,5160,5140,721
20240429,135200,1366189180,5160,5160,5160,5150,71
20240429,135100,1365823330,5150,5150,5150,5150,331
20240429,135000,1364118680,5150,5150,5150,5150,203
20240429,134900,1363073230,5150,5150,5150,5150,1
20240429,134800,1363068080,5150,5140,5150,5140,251
20240429,134700,1361777430,5150,5140,5150,5140,125
20240429,134600,1361133700,5150,5150,5150,5150,280
20240429,134500,1359691700,5160,5160,5160,5160,10
20240429,134400,1359640100,5160,5150,5160,5150,98
20240429,134300,1359135390,5150,5150,5150,5150,26
20240429,134200,1359001490,5150,5150,5150,5150,271
20240429,134100,1357605840,5150,5150,5150,5150,10
20240429,134000,1357554340,5150,5150,5150,5150,154
20240429,133900,1356761240,5150,5140,5150,5140,266
20240429,133800,1355392040,5140,5150,5150,5140,2043
20240429,133700,1344891010,5140,5150,5160,5140,2423
20240429,133600,1332428670,5150,5150,5150,5150,3469
20240429,133500,1314563320,5160,5170,5170,5160,2006
20240429,133400,1304210230,5170,5170,5170,5170,207
20240429,133300,1303140040,5170,5160,5170,5160,2526
20240429,133200,1290080820,5170,5170,5170,5160,99
20240429,133100,1289569960,5160,5170,5170,5160,15
20240429,133000,1289492440,5170,5160,5170,5160,341
20240429,132900,1287732520,5160,5160,5160,5160,483
20240429,132800,1285240240,5160,5160,5160,5160,193
20240429,132700,1284244360,5160,5160,5160,5160,0
20240429,132600,1284244360,5160,5150,5160,5140,2781
20240429,132500,1269928360,5160,5150,5160,5150,103
20240429,132400,1269397860,5150,5150,5150,5150,225
20240429,132300,1268239110,5150,5160,5160,5150,800
20240429,132200,1264119100,5160,5150,5160,5150,165
20240429,132100,1263268850,5160,5160,5160,5160,150
20240429,132000,1262494850,5160,5160,5160,5150,70
20240429,131900,1262134230,5170,5170,5170,5170,1
20240429,131800,1262129060,5170,5180,5180,5170,941
20240429,131700,1257264000,5170,5160,5170,5160,1676
20240429,131600,1248601270,5170,5170,5170,5170,50
20240429,131500,1248342770,5170,5160,5170,5160,937
20240429,131400,1243507820,5160,5160,5170,5160,227
20240429,131300,1242336490,5170,5170,5170,5170,92
20240429,131200,1241860850,5170,5170,5170,5170,126
20240429,131100,1241209430,5170,5160,5170,5160,603
20240429,131000,1238093200,5170,5170,5170,5160,549
20240429,130900,1235256900,5170,5170,5170,5160,4114
20240429,130800,1213987900,5160,5150,5160,5150,2029
20240429,130700,1203523270,5150,5160,5160,5150,613
20240429,130600,1200366290,5160,5150,5170,5150,2557
20240429,130500,1187170990,5150,5140,5150,5140,7750
20240429,130400,1147267730,5140,5130,5140,5130,51
20240429,130300,1147005890,5140,5140,5140,5130,737
20240429,130200,1143219070,5140,5140,5140,5140,465
20240429,130100,1140828970,5140,5140,5140,5140,465
20240429,130000,1138438870,5140,5140,5140,5140,3795
20240429,125900,1118932570,5140,5140,5140,5140,32
20240429,125800,1118768090,5140,5140,5140,5140,1
20240429,125700,1118762950,5140,5140,5140,5140,73
20240429,125600,1118387730,5140,5140,5140,5140,1
20240429,125500,1118382590,5140,5140,5140,5140,16
20240429,125400,1118300350,5130,5130,5130,5130,105
20240429,125300,1117761700,5130,5130,5130,5130,55
20240429,125200,1117479550,5130,5140,5140,5130,24
20240429,125100,1117356230,5130,5140,5140,5130,38
20240429,125000,1117161280,5130,5140,5140,5130,562
20240429,124900,1114272610,5140,5140,5140,5140,8
20240429,124800,1114231490,5140,5130,5150,5130,7719
20240429,124700,1074586640,5120,5120,5120,5120,600
20240429,124600,1071514640,5120,5120,5120,5120,1
20240429,124500,1071509520,5120,5120,5120,5120,1020
20240429,124400,1066287120,5120,5120,5120,5120,110
20240429,124300,1065723920,5120,5110,5120,5110,162
20240429,124200,1064894500,5110,5120,5120,5110,281
20240429,124100,1063456290,5120,5120,5120,5120,2544
20240429,124000,1050431010,5120,5120,5120,5120,0
20240429,123900,1050431010,5120,5120,5120,5120,1
20240429,123800,1050425890,5120,5120,5120,5120,0
20240429,123700,1050425890,5120,5120,5120,5110,795
20240429,123600,1046361240,5120,5120,5120,5120,2
20240429,123500,1046351000,5120,5120,5120,5120,0
20240429,123400,1046351000,5120,5120,5120,5120,79
20240429,123300,1045946520,5120,5120,5120,5120,671
20240429,123200,1042511000,5120,5120,5120,5120,1024
20240429,123100,1037268120,5130,5130,5130,5130,1
20240429,123000,1037262990,5130,5130,5130,5130,507
20240429,122900,1034662080,5130,5130,5130,5130,216
20240429,122800,1033554000,5130,5130,5130,5130,426
20240429,122700,1031368620,5130,5130,5130,5130,12
20240429,122600,1031307060,5130,5130,5130,5130,65
20240429,122500,1030973610,5130,5130,5130,5130,112
20240429,122400,1030399050,5130,5130,5130,5130,100
20240429,122300,1029886050,5140,5140,5140,5140,0
20240429,122200,1029886050,5140,5140,5140,5140,0
20240429,122100,1029886050,5140,5140,5140,5140,342
20240429,122000,1028128170,5130,5130,5130,5130,302
20240429,121900,1026578910,5130,5130,5130,5130,0
20240429,121800,1026578910,5130,5130,5130,5130,0
20240429,121700,1026578910,5130,5130,5130,5130,161
20240429,121600,1025752980,5130,5130,5130,5130,0
20240429,121500,1025752980,5130,5130,5130,5130,0
20240429,121400,1025752980,5130,5130,5130,5130,0
20240429,121300,1025752980,5130,5130,5130,5130,500
20240429,121200,1023187980,5130,5130,5130,5120,1088
20240429,121100,1017614580,5130,5130,5130,5130,165
20240429,121000,1016768130,5130,5140,5140,5130,413
20240429,120900,1014647500,5140,5130,5140,5130,1332
20240429,120800,1007801240,5130,5130,5130,5130,32
20240429,120700,1007637080,5130,5130,5130,5130,35
20240429,120600,1007457530,5130,5130,5130,5130,25
20240429,120500,1007329280,5130,5130,5130,5130,30
20240429,120400,1007175380,5130,5130,5140,5130,423
20240429,120300,1005001510,5130,5130,5140,5130,260
20240429,120200,1003665910,5130,5140,5140,5130,120
20240429,120100,1003050110,5140,5120,5140,5120,1407
20240429,120000,995845070,5120,5120,5120,5120,95
20240429,115900,995358670,5120,5130,5130,5120,1255
20240429,115800,988926320,5130,5130,5130,5130,233
20240429,115700,987731030,5130,5130,5130,5130,2987
20240429,115600,972407720,5130,5130,5130,5130,19
20240429,115500,972310250,5130,5130,5130,5130,2
20240429,115400,972299990,5130,5130,5140,5130,2443
20240429,115300,959758120,5140,5140,5140,5140,3
20240429,115200,959742700,5120,5130,5140,5120,2065
20240429,115100,949148840,5130,5130,5130,5130,0
20240429,115000,949148840,5130,5130,5130,5130,30
20240429,114900,948994940,5130,5120,5130,5120,6
20240429,114800,948964210,5120,5120,5120,5120,44
20240429,114700,948738930,5120,5130,5130,5120,822
20240429,114600,944524440,5130,5130,5130,5120,922
20240429,114500,939794600,5130,5130,5130,5130,121
20240429,114400,939173870,5120,5120,5120,5120,0
20240429,114300,939173870,5120,5120,5120,5120,1450
20240429,114200,931749870,5110,5120,5120,5110,217
20240429,114100,930640950,5120,5120,5120,5120,509
20240429,114000,928034870,5120,5120,5120,5120,205
20240429,113900,926985270,5120,5120,5120,5120,15
20240429,113800,926908470,5120,5120,5120,5120,0
20240429,113700,926908470,5120,5120,5120,5120,300
20240429,113600,925372470,5120,5120,5120,5120,724
20240429,113500,921665590,5110,5110,5110,5110,52
20240429,113400,921399870,5110,5120,5120,5110,411
20240429,113300,919295580,5120,5120,5120,5120,112
20240429,113200,918722140,5120,5120,5120,5120,751
20240429,113100,914877020,5120,5120,5120,5120,317
20240429,113000,913253980,5120,5110,5120,5110,989
20240429,112900,908198190,5110,5100,5110,5100,755
20240429,112800,904340640,5100,5100,5110,5100,368
20240429,112700,902461970,5100,5100,5100,5100,232
20240429,112600,901278770,5110,5110,5110,5100,204
20240429,112500,900238170,5100,5100,5100,5100,0
20240429,112400,900238170,5100,5110,5120,5100,376
20240429,112300,898316930,5110,5100,5110,5100,22
20240429,112200,898204710,5100,5100,5100,5100,1
20240429,112100,898199610,5110,5100,5110,5100,1255
20240429,112000,891799100,5110,5120,5120,5110,3422
20240429,111900,874312490,5110,5110,5110,5110,585
20240429,111800,871323140,5110,5110,5110,5110,53
20240429,111700,871052310,5100,5100,5100,5100,401
20240429,111600,869007210,5100,5100,5110,5100,787
20240429,111500,864993500,5100,5130,5130,5100,7979
20240429,111400,824258500,5130,5130,5130,5130,571
20240429,111300,821329270,5130,5130,5130,5130,200
20240429,111200,820303270,5130,5120,5130,5120,548
20240429,111100,817493460,5120,5120,5120,5120,150
20240429,111000,816725460,5130,5120,5130,5120,818
20240429,110900,812535260,5120,5120,5130,5120,4128
20240429,110800,791387040,5130,5120,5130,5120,85
20240429,110700,790951500,5120,5130,5130,5120,1710
20240429,110600,782186260,5130,5130,5130,5120,111
20240429,110500,781616960,5120,5120,5120,5110,4508
20240429,110400,758541060,5120,5120,5120,5110,2974
20240429,110300,743316100,5130,5130,5140,5120,3301
20240429,110200,726388590,5130,5120,5130,5120,42
20240429,110100,726173480,5130,5130,5130,5120,2987
20240429,110000,710850180,5130,5130,5130,5130,282
20240429,105900,709403520,5130,5130,5130,5120,1063
20240429,105800,703950450,5130,5130,5130,5120,1776
20240429,105700,694840220,5130,5130,5130,5120,1264
20240429,105600,688364960,5130,5130,5130,5130,69
20240429,105500,688010990,5120,5130,5130,5120,308
20240429,105400,686432680,5120,5120,5120,5120,3998
20240429,105300,665962920,5120,5120,5120,5120,661
20240429,105200,662578600,5120,5110,5120,5110,1188
20240429,105100,656505010,5110,5110,5110,5110,424
20240429,105000,654338370,5110,5110,5110,5100,595
20240429,104900,651297970,5110,5110,5110,5110,1391
20240429,104800,644189960,5100,5110,5110,5100,266
20240429,104700,642830710,5110,5110,5110,5110,10
20240429,104600,642779610,5100,5090,5100,5090,1646
20240429,104500,634386120,5090,5090,5090,5090,1756
20240429,104400,625448080,5090,5090,5090,5090,34
20240429,104300,625275020,5090,5090,5090,5090,1
20240429,104200,625269930,5090,5090,5090,5090,1
20240429,104100,625264840,5090,5090,5090,5090,1565
20240429,104000,617298990,5090,5090,5090,5090,121
20240429,103900,616683100,5090,5090,5090,5090,0
20240429,103800,616683100,5090,5090,5090,5090,100
20240429,103700,616174100,5090,5090,5090,5090,103
20240429,103600,615649830,5100,5090,5100,5090,103
20240429,103500,615125550,5090,5090,5090,5090,409
20240429,103400,613043740,5090,5090,5090,5090,201
20240429,103300,612020650,5090,5090,5090,5090,1406
20240429,103200,604864110,5090,5090,5090,5090,4
20240429,103100,604843750,5090,5100,5100,5090,970
20240429,103000,599905750,5100,5090,5100,5090,1490
20240429,102900,592318150,5080,5090,5090,5080,375
20240429,102800,590409820,5090,5090,5090,5090,2
20240429,102700,590399640,5090,5090,5090,5090,1
20240429,102600,590394550,5090,5090,5090,5090,612
20240429,102500,587279470,5090,5080,5090,5080,190
20240429,102400,586313910,5080,5070,5080,5070,2266
20240429,102300,574805290,5070,5070,5070,5070,1320
20240429,102200,568112890,5090,5090,5090,5070,5816
20240429,102100,538598700,5090,5090,5090,5090,2462
20240429,102000,526067120,5100,5100,5100,5100,255
20240429,101900,524766620,5100,5100,5100,5100,10
20240429,101800,524715620,5100,5100,5110,5100,120
20240429,101700,524103480,5090,5100,5100,5090,122
20240429,101600,523481290,5100,5100,5100,5100,0
20240429,101500,523481290,5100,5100,5100,5100,62
20240429,101400,523165090,5090,5100,5100,5090,721
20240429,101300,519488740,5100,5110,5110,5100,531
20240429,101200,516775640,5110,5100,5110,5100,67
20240429,101100,516433930,5100,5100,5110,5100,1458
20240429,101000,508997130,5100,5100,5100,5100,0
20240429,100900,508997130,5100,5100,5110,5100,652
20240429,100800,505669910,5110,5110,5110,5110,113
20240429,100700,505092480,5110,5110,5110,5110,1185
20240429,100600,499037130,5110,5110,5110,5110,1019
20240429,100500,493830040,5110,5100,5110,5100,541
20240429,100400,491069810,5090,5100,5100,5090,20
20240429,100300,490967820,5090,5100,5110,5090,826
20240429,100200,486756860,5110,5110,5110,5110,105
20240429,100100,486220310,5110,5110,5110,5110,90
20240429,100000,485760410,5110,5110,5110,5100,229
20240429,095900,484590230,5100,5110,5110,5100,7
20240429,095800,484554510,5110,5100,5110,5100,2073
20240429,095700,473981900,5100,5110,5120,5100,1316
20240429,095600,467267070,5120,5110,5120,5110,489
20240429,095500,464763440,5110,5110,5110,5100,1306
20240429,095400,458091260,5110,5120,5120,5110,320
20240429,095300,456455860,5120,5110,5120,5110,317
20240429,095200,454835800,5110,5110,5110,5100,540
20240429,095100,452077840,5110,5120,5120,5110,927
20240429,095000,447340770,5120,5100,5120,5100,723
20240429,094900,443639840,5100,5100,5120,5100,4232
20240429,094800,422009790,5100,5110,5110,5100,457
20240429,094700,419679080,5100,5100,5100,5100,446
20240429,094600,417404480,5110,5110,5110,5110,19
20240429,094500,417307390,5100,5100,5100,5100,493
20240429,094400,414793090,5100,5100,5100,5100,5
20240429,094300,414767590,5110,5100,5110,5100,794
20240429,094200,410717550,5100,5090,5110,5090,1252
20240429,094100,404338540,5090,5100,5100,5090,187
20240429,094000,403386690,5090,5110,5110,5090,794
20240429,093900,399331880,5110,5110,5110,5110,601
20240429,093800,396260770,5110,5110,5110,5100,1968
20240429,093700,386216310,5100,5110,5110,5100,395
20240429,093600,384201800,5110,5100,5110,5100,1377
20240429,093500,377179080,5100,5100,5100,5100,1505
20240429,093400,369503580,5090,5090,5090,5090,20
20240429,093300,369401780,5090,5090,5090,5090,966
20240429,093200,364484840,5080,5080,5090,5080,324
20240429,093100,362838820,5080,5080,5080,5070,928
20240429,093000,358126760,5080,5100,5100,5080,8421
20240429,092900,315346550,5100,5100,5100,5100,24
20240429,092800,315224150,5100,5100,5100,5090,1000
20240429,092700,310130890,5110,5100,5110,5100,503
20240429,092600,307565580,5100,5100,5110,5100,1009
20240429,092500,302419670,5120,5110,5120,5100,2154
20240429,092400,291404480,5100,5100,5100,5090,796
20240429,092300,287346870,5110,5100,5110,5090,2196
20240429,092200,276158680,5110,5100,5110,5100,2644
20240429,092100,262661290,5110,5110,5110,5110,172
20240429,092000,261782370,5110,5110,5110,5110,1893
20240429,091900,252109140,5110,5120,5120,5110,353
20240429,091800,250301910,5120,5130,5130,5120,630
20240429,091700,247075610,5120,5110,5130,5100,522
20240429,091600,244402690,5120,5100,5120,5100,2419
20240429,091500,232028900,5110,5100,5110,5100,284
20240429,091400,230579500,5090,5100,5110,5090,191
20240429,091300,229605140,5110,5090,5110,5090,757
20240429,091200,225739550,5080,5080,5080,5080,1251
20240429,091100,219384470,5100,5100,5110,5080,1487
20240429,091000,211807080,5110,5100,5110,5100,971
20240429,090900,206854280,5100,5080,5100,5070,988
20240429,090800,201826630,5080,5100,5100,5070,6797
20240429,090700,167284650,5100,5120,5120,5090,987
20240429,090600,162250510,5120,5100,5130,5090,7373
20240429,090500,124501930,5100,5080,5110,5080,4199
20240429,090400,103064490,5100,5080,5100,5080,442
20240429,090300,100818590,5080,5090,5110,5070,2006
20240429,090200,90625760,5110,5090,5110,5080,2888
20240429,090100,75931360,5090,5110,5110,5090,3784
20240429,090000,56630570,5110,5110,5120,5100,11080