KissMeData/033230/min/candle-20240429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,191500,2252472515,2835,2835,2835,2835,15960
20240429,191400,2252472515,2835,2835,2835,2835,0
20240429,191300,2252472515,2835,2835,2835,2835,0
20240429,191200,2252472515,2835,2835,2835,2835,0
20240429,191100,2252472515,2835,2835,2835,2835,0
20240429,191000,2252472515,2835,2835,2835,2835,0
20240429,190900,2252472515,2835,2835,2835,2835,0
20240429,190800,2252472515,2835,2835,2835,2835,0
20240429,190700,2252472515,2835,2835,2835,2835,0
20240429,190600,2252472515,2835,2835,2835,2835,0
20240429,190500,2252472515,2835,2835,2835,2835,0
20240429,190400,2252472515,2835,2835,2835,2835,0
20240429,190300,2252472515,2835,2835,2835,2835,0
20240429,190200,2252472515,2835,2835,2835,2835,0
20240429,190100,2252472515,2835,2835,2835,2835,0
20240429,190000,2252472515,2835,2835,2835,2835,0
20240429,185900,2252472515,2835,2835,2835,2835,0
20240429,185800,2252472515,2835,2835,2835,2835,0
20240429,185700,2252472515,2835,2835,2835,2835,0
20240429,185600,2252472515,2835,2835,2835,2835,0
20240429,185500,2252472515,2835,2835,2835,2835,0
20240429,185400,2252472515,2835,2835,2835,2835,0
20240429,185300,2252472515,2835,2835,2835,2835,0
20240429,185200,2252472515,2835,2835,2835,2835,0
20240429,185100,2252472515,2835,2835,2835,2835,0
20240429,185000,2252472515,2835,2835,2835,2835,0
20240429,184900,2252472515,2835,2835,2835,2835,0
20240429,184800,2252472515,2835,2835,2835,2835,0
20240429,184700,2252472515,2835,2835,2835,2835,0
20240429,184600,2252472515,2835,2835,2835,2835,0
20240429,184500,2252472515,2835,2835,2835,2835,15960
20240429,184400,2252472515,2835,2835,2835,2835,0
20240429,184300,2252472515,2835,2835,2835,2835,0
20240429,184200,2252472515,2835,2835,2835,2835,0
20240429,184100,2252472515,2835,2835,2835,2835,0
20240429,184000,2252472515,2835,2835,2835,2835,0
20240429,183900,2252472515,2835,2835,2835,2835,0
20240429,183800,2252472515,2835,2835,2835,2835,0
20240429,183700,2252472515,2835,2835,2835,2835,0
20240429,183600,2252472515,2835,2835,2835,2835,0
20240429,183500,2252472515,2835,2835,2835,2835,0
20240429,183400,2252472515,2835,2835,2835,2835,0
20240429,183300,2252472515,2835,2835,2835,2835,0
20240429,183200,2252472515,2835,2835,2835,2835,0
20240429,183100,2252472515,2835,2835,2835,2835,0
20240429,183000,2252472515,2835,2835,2835,2835,0
20240429,182900,2252472515,2835,2835,2835,2835,0
20240429,182800,2252472515,2835,2835,2835,2835,0
20240429,182700,2252472515,2835,2835,2835,2835,0
20240429,182600,2252472515,2835,2835,2835,2835,0
20240429,182500,2252472515,2835,2835,2835,2835,0
20240429,182400,2252472515,2835,2835,2835,2835,0
20240429,182300,2252472515,2835,2835,2835,2835,0
20240429,182200,2252472515,2835,2835,2835,2835,0
20240429,182100,2252472515,2835,2835,2835,2835,0
20240429,182000,2252472515,2835,2835,2835,2835,0
20240429,181900,2252472515,2835,2835,2835,2835,0
20240429,181800,2252472515,2835,2835,2835,2835,0
20240429,181700,2252472515,2835,2835,2835,2835,0
20240429,181600,2252472515,2835,2835,2835,2835,0
20240429,181500,2252472515,2835,2835,2835,2835,15960
20240429,181400,2252472515,2835,2835,2835,2835,0
20240429,181300,2252472515,2835,2835,2835,2835,0
20240429,181200,2252472515,2835,2835,2835,2835,0
20240429,181100,2252472515,2835,2835,2835,2835,0
20240429,181000,2252472515,2835,2835,2835,2835,0
20240429,180900,2252472515,2835,2835,2835,2835,0
20240429,180800,2252472515,2835,2835,2835,2835,0
20240429,180700,2252472515,2835,2835,2835,2835,0
20240429,180600,2252472515,2835,2835,2835,2835,0
20240429,180500,2252472515,2835,2835,2835,2835,0
20240429,180400,2252472515,2835,2835,2835,2835,0
20240429,180300,2252472515,2835,2835,2835,2835,0
20240429,180200,2252472515,2835,2835,2835,2835,0
20240429,180100,2252472515,2835,2835,2835,2835,0
20240429,180000,2252472515,2835,2835,2835,2835,0
20240429,175900,2252472515,2835,2835,2835,2835,0
20240429,175800,2252472515,2835,2835,2835,2835,0
20240429,175700,2252472515,2835,2835,2835,2835,0
20240429,175600,2252472515,2835,2835,2835,2835,0
20240429,175500,2252472515,2835,2835,2835,2835,0
20240429,175400,2252472515,2835,2835,2835,2835,0
20240429,175300,2252472515,2835,2835,2835,2835,0
20240429,175200,2252472515,2835,2835,2835,2835,0
20240429,175100,2252472515,2835,2835,2835,2835,0
20240429,175000,2252472515,2835,2835,2835,2835,0
20240429,174900,2252472515,2835,2835,2835,2835,0
20240429,174800,2252472515,2835,2835,2835,2835,0
20240429,174700,2252472515,2835,2835,2835,2835,0
20240429,174600,2252472515,2835,2835,2835,2835,0
20240429,174500,2252472515,2835,2835,2835,2835,15960
20240429,174400,2252472515,2835,2835,2835,2835,0
20240429,174300,2252472515,2835,2835,2835,2835,0
20240429,174200,2252472515,2835,2835,2835,2835,0
20240429,174100,2252472515,2835,2835,2835,2835,0
20240429,174000,2252472515,2835,2835,2835,2835,0
20240429,173900,2252472515,2835,2835,2835,2835,0
20240429,173800,2252472515,2835,2835,2835,2835,0
20240429,173700,2252472515,2835,2835,2835,2835,0
20240429,173600,2252472515,2835,2835,2835,2835,0
20240429,173500,2252472515,2835,2835,2835,2835,0
20240429,173400,2252472515,2835,2835,2835,2835,0
20240429,173300,2252472515,2835,2835,2835,2835,0
20240429,173200,2252472515,2835,2835,2835,2835,0
20240429,173100,2252472515,2835,2835,2835,2835,0
20240429,173000,2252472515,2835,2835,2835,2835,0
20240429,172900,2252472515,2835,2835,2835,2835,0
20240429,172800,2252472515,2835,2835,2835,2835,0
20240429,172700,2252472515,2835,2835,2835,2835,0
20240429,172600,2252472515,2835,2835,2835,2835,0
20240429,172500,2252472515,2835,2835,2835,2835,0
20240429,172400,2252472515,2835,2835,2835,2835,0
20240429,172300,2252472515,2835,2835,2835,2835,0
20240429,172200,2252472515,2835,2835,2835,2835,0
20240429,172100,2252472515,2835,2835,2835,2835,0
20240429,172000,2252472515,2835,2835,2835,2835,0
20240429,171900,2252472515,2835,2835,2835,2835,0
20240429,171800,2252472515,2835,2835,2835,2835,0
20240429,171700,2252472515,2835,2835,2835,2835,0
20240429,171600,2252472515,2835,2835,2835,2835,0
20240429,171500,2252472515,2835,2835,2835,2835,15960
20240429,171400,2252472515,2835,2835,2835,2835,0
20240429,171300,2252472515,2835,2835,2835,2835,0
20240429,171200,2252472515,2835,2835,2835,2835,0
20240429,171100,2252472515,2835,2835,2835,2835,0
20240429,171000,2252472515,2835,2835,2835,2835,0
20240429,170900,2252472515,2835,2835,2835,2835,0
20240429,170800,2252472515,2835,2835,2835,2835,0
20240429,170700,2252472515,2835,2835,2835,2835,0
20240429,170600,2252472515,2835,2835,2835,2835,0
20240429,170500,2252472515,2835,2835,2835,2835,0
20240429,170400,2252472515,2835,2835,2835,2835,0
20240429,170300,2252472515,2835,2835,2835,2835,0
20240429,170200,2252472515,2835,2835,2835,2835,0
20240429,170100,2252472515,2835,2835,2835,2835,0
20240429,170000,2252472515,2835,2835,2835,2835,0
20240429,165900,2252472515,2835,2835,2835,2835,0
20240429,165800,2252472515,2835,2835,2835,2835,0
20240429,165700,2252472515,2835,2835,2835,2835,0
20240429,165600,2252472515,2835,2835,2835,2835,0
20240429,165500,2252472515,2835,2835,2835,2835,0
20240429,165400,2252472515,2835,2835,2835,2835,0
20240429,165300,2252472515,2835,2835,2835,2835,0
20240429,165200,2252472515,2835,2835,2835,2835,0
20240429,165100,2252472515,2835,2835,2835,2835,0
20240429,165000,2252472515,2835,2835,2835,2835,0
20240429,164900,2252472515,2835,2835,2835,2835,0
20240429,164800,2252472515,2835,2835,2835,2835,0
20240429,164700,2252472515,2835,2835,2835,2835,0
20240429,164600,2252472515,2835,2835,2835,2835,0
20240429,164500,2252472515,2835,2835,2835,2835,15960
20240429,164400,2252472515,2835,2835,2835,2835,0
20240429,164300,2252472515,2835,2835,2835,2835,0
20240429,164200,2252472515,2835,2835,2835,2835,0
20240429,164100,2252472515,2835,2835,2835,2835,0
20240429,164000,2252472515,2835,2835,2835,2835,0
20240429,163900,2252472515,2835,2835,2835,2835,0
20240429,163800,2252472515,2835,2835,2835,2835,0
20240429,163700,2252472515,2835,2835,2835,2835,0
20240429,163600,2252472515,2835,2835,2835,2835,0
20240429,163500,2252472515,2835,2835,2835,2835,0
20240429,163400,2252472515,2835,2835,2835,2835,0
20240429,163300,2252472515,2835,2835,2835,2835,0
20240429,163200,2252472515,2835,2835,2835,2835,0
20240429,163100,2252472515,2835,2835,2835,2835,0
20240429,163000,2252472515,2835,2835,2835,2835,0
20240429,162900,2252472515,2835,2835,2835,2835,0
20240429,162800,2252472515,2835,2835,2835,2835,0
20240429,162700,2252472515,2835,2835,2835,2835,0
20240429,162600,2252472515,2835,2835,2835,2835,0
20240429,162500,2252472515,2835,2835,2835,2835,0
20240429,162400,2252472515,2835,2835,2835,2835,0
20240429,162300,2252472515,2835,2835,2835,2835,0
20240429,162200,2252472515,2835,2835,2835,2835,0
20240429,162100,2252472515,2835,2835,2835,2835,0
20240429,162000,2252472515,2835,2835,2835,2835,0
20240429,161900,2252472515,2835,2835,2835,2835,0
20240429,161800,2252472515,2835,2835,2835,2835,0
20240429,161700,2252472515,2835,2835,2835,2835,0
20240429,161600,2252472515,2835,2835,2835,2835,0
20240429,161500,2252472515,2835,2835,2835,2835,15960
20240429,161400,2252472515,2835,2835,2835,2835,0
20240429,161300,2252472515,2835,2835,2835,2835,0
20240429,161200,2252472515,2835,2835,2835,2835,0
20240429,161100,2252472515,2835,2835,2835,2835,0
20240429,161000,2252472515,2835,2835,2835,2835,0
20240429,160900,2252472515,2835,2835,2835,2835,0
20240429,160800,2252472515,2835,2835,2835,2835,0
20240429,160700,2252472515,2835,2835,2835,2835,0
20240429,160600,2252472515,2835,2835,2835,2835,0
20240429,160500,2252472515,2835,2835,2835,2835,0
20240429,160400,2252472515,2835,2835,2835,2835,0
20240429,160300,2252472515,2835,2835,2835,2835,0
20240429,160200,2252472515,2835,2835,2835,2835,0
20240429,160100,2252472515,2835,2835,2835,2835,0
20240429,160000,2252472515,2835,2835,2835,2835,0
20240429,155900,2252472515,2835,2835,2835,2835,0
20240429,155800,2252472515,2835,2835,2835,2835,0
20240429,155700,2252472515,2835,2835,2835,2835,0
20240429,155600,2252472515,2835,2835,2835,2835,0
20240429,155500,2252472515,2835,2835,2835,2835,0
20240429,155400,2252472515,2835,2835,2835,2835,0
20240429,155300,2252472515,2835,2835,2835,2835,0
20240429,155200,2252472515,2835,2835,2835,2835,0
20240429,155100,2252472515,2835,2835,2835,2835,0
20240429,155000,2252472515,2835,2835,2835,2835,0
20240429,154900,2252472515,2835,2835,2835,2835,0
20240429,154800,2252472515,2835,2835,2835,2835,0
20240429,154700,2252472515,2835,2835,2835,2835,0
20240429,154600,2252472515,2835,2835,2835,2835,0
20240429,154500,2252472515,2835,2835,2835,2835,15960
20240429,154400,2252472515,2835,2835,2835,2835,0
20240429,154300,2252472515,2835,2835,2835,2835,0
20240429,154200,2252472515,2835,2835,2835,2835,0
20240429,154100,2252472515,2835,2835,2835,2835,0
20240429,154000,2252472515,2835,2835,2835,2835,0
20240429,153900,2252472515,2835,2835,2835,2835,0
20240429,153800,2252472515,2835,2835,2835,2835,0
20240429,153700,2252472515,2835,2835,2835,2835,0
20240429,153600,2252472515,2835,2835,2835,2835,0
20240429,153500,2252472515,2835,2835,2835,2835,0
20240429,153400,2252472515,2835,2835,2835,2835,0
20240429,153300,2252472515,2835,2835,2835,2835,0
20240429,153200,2252472515,2835,2835,2835,2835,0
20240429,153100,2252472515,2835,2835,2835,2835,0
20240429,153000,2252472515,2835,2835,2835,2835,15960
20240429,152900,2207225915,2830,2830,2830,2830,0
20240429,152800,2207225915,2830,2830,2830,2830,0
20240429,152700,2207225915,2830,2830,2830,2830,0
20240429,152600,2207225915,2830,2830,2830,2830,0
20240429,152500,2207225915,2830,2830,2830,2830,0
20240429,152400,2207225915,2830,2830,2830,2830,0
20240429,152300,2207225915,2830,2830,2830,2830,0
20240429,152200,2207225915,2830,2830,2830,2830,0
20240429,152100,2207225915,2830,2830,2830,2830,0
20240429,152000,2207225915,2830,2830,2830,2830,0
20240429,151900,2207225915,2830,2830,2835,2830,7184
20240429,151800,2186892640,2830,2830,2830,2830,3101
20240429,151700,2178116810,2825,2825,2830,2825,575
20240429,151600,2176492245,2825,2825,2825,2825,73
20240429,151500,2176286020,2825,2825,2825,2820,1827
20240429,151400,2171125595,2825,2825,2825,2825,105
20240429,151300,2170828970,2825,2820,2825,2820,5010
20240429,151200,2156676720,2815,2820,2820,2815,3750
20240429,151100,2146102220,2825,2820,2825,2820,2085
20240429,151000,2140214895,2820,2825,2825,2820,5273
20240429,150900,2125320910,2830,2825,2830,2825,22
20240429,150800,2125258750,2825,2825,2825,2825,250
20240429,150700,2124552500,2825,2825,2825,2825,620
20240429,150600,2122801000,2830,2830,2830,2830,100
20240429,150500,2122518000,2830,2835,2835,2830,3630
20240429,150400,2112245040,2835,2830,2835,2830,146
20240429,150300,2111831770,2830,2830,2830,2830,1
20240429,150200,2111828940,2830,2830,2830,2830,350
20240429,150100,2110838440,2830,2830,2835,2830,1651
20240429,150000,2106165105,2835,2835,2835,2830,5772
20240429,145900,2089814345,2830,2830,2830,2830,1161
20240429,145800,2086528715,2830,2830,2830,2830,600
20240429,145700,2084830715,2830,2830,2830,2830,6704
20240429,145600,2065858395,2830,2830,2830,2830,0
20240429,145500,2065858395,2830,2830,2830,2830,0
20240429,145400,2065858395,2830,2830,2830,2830,0
20240429,145300,2065858395,2830,2835,2835,2830,390
20240429,145200,2064753885,2835,2835,2835,2835,111
20240429,145100,2064439200,2835,2835,2835,2835,11286
20240429,145000,2032443390,2835,2830,2835,2830,1730
20240429,144900,2027547390,2830,2830,2830,2830,110
20240429,144800,2027236090,2830,2830,2830,2830,544
20240429,144700,2025696570,2835,2830,2835,2830,2241
20240429,144600,2019354305,2830,2830,2830,2830,700
20240429,144500,2017373305,2830,2830,2830,2830,7971
20240429,144400,1994815375,2830,2830,2830,2830,210
20240429,144300,1994221075,2825,2830,2830,2825,712
20240429,144200,1992209620,2830,2825,2830,2825,1900
20240429,144100,1986842115,2830,2830,2830,2825,31
20240429,144000,1986754485,2825,2825,2825,2825,0
20240429,143900,1986754485,2825,2820,2825,2820,2874
20240429,143800,1978635635,2825,2830,2830,2825,845
20240429,143700,1976246960,2830,2830,2830,2830,6
20240429,143600,1976229980,2830,2830,2830,2830,1
20240429,143500,1976227150,2830,2830,2830,2830,1500
20240429,143400,1971982150,2825,2825,2825,2825,300
20240429,143300,1971134650,2825,2825,2825,2825,0
20240429,143200,1971134650,2825,2825,2830,2825,1599
20240429,143100,1966616975,2825,2830,2830,2825,1391
20240429,143000,1962683660,2830,2835,2835,2830,1290
20240429,142900,1959032375,2830,2835,2835,2830,503
20240429,142800,1957608170,2830,2830,2830,2825,598
20240429,142700,1955918330,2825,2830,2830,2825,2891
20240429,142600,1947745700,2830,2830,2830,2830,2021
20240429,142500,1942026270,2830,2830,2830,2830,8884
20240429,142400,1916884550,2830,2825,2830,2825,4705
20240429,142300,1903571400,2825,2825,2825,2825,973
20240429,142200,1900822675,2830,2830,2830,2830,37
20240429,142100,1900717965,2830,2830,2830,2830,27
20240429,142000,1900641555,2830,2825,2830,2825,258
20240429,141900,1899912695,2825,2825,2830,2825,416
20240429,141800,1898737475,2825,2825,2830,2825,3293
20240429,141700,1889434745,2830,2830,2830,2830,55
20240429,141600,1889279095,2830,2830,2830,2830,0
20240429,141500,1889279095,2830,2825,2830,2825,175
20240429,141400,1888784715,2830,2830,2830,2830,536
20240429,141300,1887267835,2830,2830,2830,2830,0
20240429,141200,1887267835,2830,2825,2830,2825,601
20240429,141100,1885570005,2830,2825,2830,2825,553
20240429,141000,1884007750,2830,2830,2830,2825,1465
20240429,140900,1879869070,2830,2825,2835,2825,5678
20240429,140800,1863811890,2825,2830,2830,2825,4553
20240429,140700,1850949510,2825,2830,2830,2820,1136
20240429,140600,1847745685,2830,2825,2830,2825,2545
20240429,140500,1840556055,2825,2830,2830,2825,13
20240429,140400,1840519280,2830,2825,2830,2825,159
20240429,140300,1840070100,2830,2830,2830,2830,501
20240429,140200,1838652270,2825,2825,2825,2825,119
20240429,140100,1838316095,2825,2825,2825,2825,700
20240429,140000,1836338595,2825,2825,2825,2825,30
20240429,135900,1836253845,2825,2830,2830,2825,69
20240429,135800,1836058605,2830,2835,2835,2830,101
20240429,135700,1835772585,2830,2830,2830,2830,67
20240429,135600,1835582975,2830,2825,2830,2825,1809
20240429,135500,1830472225,2825,2825,2825,2825,0
20240429,135400,1830472225,2825,2835,2835,2825,4715
20240429,135300,1817111775,2835,2835,2835,2835,0
20240429,135200,1817111775,2835,2835,2835,2835,300
20240429,135100,1816261275,2835,2835,2835,2835,283
20240429,135000,1815458970,2835,2840,2840,2835,769
20240429,134900,1813278325,2835,2840,2840,2835,326
20240429,134800,1812352495,2835,2835,2835,2835,10971
20240429,134700,1781249710,2830,2835,2835,2830,233
20240429,134600,1780589430,2830,2835,2835,2830,1993
20240429,134500,1774939670,2830,2830,2830,2830,0
20240429,134400,1774939670,2830,2835,2835,2830,75
20240429,134300,1774727295,2835,2835,2835,2835,1
20240429,134200,1774724460,2830,2830,2830,2830,0
20240429,134100,1774724460,2830,2830,2830,2830,15
20240429,134000,1774682010,2830,2835,2835,2830,457
20240429,133900,1773388200,2830,2830,2830,2830,0
20240429,133800,1773388200,2830,2830,2830,2830,2668
20240429,133700,1765837760,2830,2835,2835,2830,327
20240429,133600,1764912325,2830,2835,2835,2830,1213
20240429,133500,1761479475,2835,2835,2835,2835,0
20240429,133400,1761479475,2835,2835,2835,2835,100
20240429,133300,1761195975,2835,2835,2835,2835,2200
20240429,133200,1754958975,2825,2835,2835,2825,4
20240429,133100,1754947645,2835,2835,2835,2835,0
20240429,133000,1754947645,2835,2830,2835,2830,237
20240429,132900,1754276415,2830,2830,2830,2830,2204
20240429,132800,1748039095,2830,2830,2830,2830,138
20240429,132700,1747648555,2825,2830,2830,2825,551
20240429,132600,1746090235,2830,2830,2830,2830,1002
20240429,132500,1743254575,2830,2830,2830,2830,30
20240429,132400,1743169675,2830,2830,2830,2825,71
20240429,132300,1742968750,2830,2830,2830,2830,130
20240429,132200,1742600850,2830,2830,2830,2830,0
20240429,132100,1742600850,2830,2830,2835,2830,180
20240429,132000,1742091435,2830,2830,2830,2830,200
20240429,131900,1741525435,2830,2830,2830,2830,0
20240429,131800,1741525435,2830,2830,2830,2830,10
20240429,131700,1741497135,2830,2830,2830,2830,120
20240429,131600,1741157535,2830,2835,2835,2830,6
20240429,131500,1741140550,2835,2835,2835,2835,0
20240429,131400,1741140550,2835,2835,2835,2835,1
20240429,131300,1741137715,2820,2830,2830,2820,30
20240429,131200,1741053010,2835,2830,2835,2830,37
20240429,131100,1740948270,2830,2830,2830,2830,579
20240429,131000,1739309700,2830,2830,2830,2830,10
20240429,130900,1739281400,2830,2825,2830,2820,702
20240429,130800,1737301430,2830,2830,2830,2830,3301
20240429,130700,1727959600,2820,2820,2820,2820,232
20240429,130600,1727305360,2830,2830,2830,2830,35
20240429,130500,1727206310,2820,2820,2820,2820,25
20240429,130400,1727135810,2820,2820,2820,2820,0
20240429,130300,1727135810,2820,2830,2830,2820,755
20240429,130200,1724999350,2830,2830,2830,2830,0
20240429,130100,1724999350,2830,2825,2830,2820,411
20240429,130000,1723838480,2830,2830,2830,2830,2005
20240429,125900,1718164330,2835,2835,2835,2835,10
20240429,125800,1718135980,2835,2835,2835,2835,0
20240429,125700,1718135980,2835,2835,2835,2835,0
20240429,125600,1718135980,2835,2835,2835,2835,585
20240429,125500,1716477505,2835,2835,2835,2835,26
20240429,125400,1716403795,2835,2835,2835,2830,21
20240429,125300,1716344315,2835,2835,2835,2835,2322
20240429,125200,1709761445,2835,2830,2835,2830,479
20240429,125100,1708403490,2835,2835,2835,2835,5
20240429,125000,1708389315,2830,2830,2830,2830,2548
20240429,124900,1701178475,2830,2830,2830,2830,301
20240429,124800,1700326645,2830,2830,2830,2830,6
20240429,124700,1700309665,2830,2830,2830,2830,142
20240429,124600,1699907805,2830,2830,2830,2830,1
20240429,124500,1699904975,2820,2820,2820,2815,900
20240429,124400,1697369930,2830,2820,2830,2820,3459
20240429,124300,1687613955,2830,2830,2830,2830,0
20240429,124200,1687613955,2830,2825,2830,2825,218
20240429,124100,1686998100,2815,2815,2825,2810,5169
20240429,124000,1672471205,2815,2830,2830,2815,6665
20240429,123900,1653690615,2830,2830,2830,2830,5
20240429,123800,1653676465,2830,2830,2830,2830,11
20240429,123700,1653645335,2825,2825,2825,2825,1
20240429,123600,1653642510,2830,2830,2830,2830,130
20240429,123500,1653274610,2830,2830,2830,2825,268
20240429,123400,1652517440,2825,2825,2825,2825,90
20240429,123300,1652263190,2825,2825,2825,2825,0
20240429,123200,1652263190,2825,2825,2825,2825,30
20240429,123100,1652178440,2825,2825,2825,2825,467
20240429,123000,1650859165,2825,2825,2825,2825,800
20240429,122900,1648599165,2825,2825,2825,2825,0
20240429,122800,1648599165,2825,2825,2825,2825,23
20240429,122700,1648534190,2825,2825,2825,2825,100
20240429,122600,1648251690,2825,2825,2825,2825,0
20240429,122500,1648251690,2825,2825,2825,2825,200
20240429,122400,1647686690,2830,2830,2830,2830,100
20240429,122300,1647403690,2830,2830,2830,2830,0
20240429,122200,1647403690,2830,2830,2830,2830,2
20240429,122100,1647398030,2830,2825,2830,2825,181
20240429,122000,1646886700,2825,2825,2825,2825,0
20240429,121900,1646886700,2825,2825,2825,2825,0
20240429,121800,1646886700,2825,2825,2825,2825,16
20240429,121700,1646841500,2815,2825,2825,2815,1154
20240429,121600,1643592440,2815,2815,2815,2815,0
20240429,121500,1643592440,2815,2815,2815,2815,73
20240429,121400,1643386945,2815,2825,2825,2815,3030
20240429,121300,1634834965,2825,2825,2825,2825,0
20240429,121200,1634834965,2825,2825,2825,2825,3
20240429,121100,1634826490,2830,2830,2830,2830,25
20240429,121000,1634755740,2830,2830,2830,2825,312
20240429,120900,1633873315,2825,2825,2825,2825,1
20240429,120800,1633870490,2825,2825,2825,2825,3
20240429,120700,1633862015,2825,2825,2825,2825,400
20240429,120600,1632732015,2825,2825,2825,2825,0
20240429,120500,1632732015,2825,2825,2825,2825,2
20240429,120400,1632726365,2825,2830,2830,2825,1001
20240429,120300,1629898535,2830,2830,2830,2830,0
20240429,120200,1629898535,2830,2830,2830,2830,0
20240429,120100,1629898535,2830,2830,2830,2830,0
20240429,120000,1629898535,2830,2830,2830,2830,0
20240429,115900,1629898535,2830,2830,2830,2830,0
20240429,115800,1629898535,2830,2830,2830,2830,6
20240429,115700,1629881555,2830,2830,2830,2830,419
20240429,115600,1628695785,2825,2825,2825,2825,0
20240429,115500,1628695785,2825,2825,2825,2825,1582
20240429,115400,1624226635,2825,2825,2825,2825,5
20240429,115300,1624212510,2825,2825,2825,2825,0
20240429,115200,1624212510,2825,2825,2825,2825,2791
20240429,115100,1616327935,2825,2830,2830,2825,2761
20240429,115000,1608519305,2830,2830,2830,2830,50
20240429,114900,1608377805,2830,2830,2830,2825,51
20240429,114800,1608233705,2830,2830,2830,2830,4
20240429,114700,1608222385,2830,2825,2830,2825,211
20240429,114600,1607625810,2825,2825,2825,2825,0
20240429,114500,1607625810,2825,2825,2825,2825,0
20240429,114400,1607625810,2825,2825,2825,2825,5
20240429,114300,1607611685,2825,2830,2830,2825,575
20240429,114200,1605987300,2840,2840,2840,2840,176
20240429,114100,1605487460,2840,2825,2840,2825,101
20240429,114000,1605202120,2840,2825,2840,2825,11
20240429,113900,1605171030,2825,2835,2835,2825,855
20240429,113800,1602755635,2815,2830,2830,2815,10000
20240429,113700,1574517635,2845,2845,2845,2845,116
20240429,113600,1574187615,2845,2845,2845,2845,5
20240429,113500,1574173390,2845,2835,2845,2835,3070
20240429,113400,1565469890,2835,2835,2845,2835,772
20240429,113300,1563277950,2840,2840,2840,2835,1502
20240429,113200,1559012370,2835,2845,2845,2835,551
20240429,113100,1557444875,2835,2840,2845,2835,2031
20240429,113000,1551676760,2840,2845,2850,2840,2373
20240429,112900,1544936445,2850,2845,2850,2845,1410
20240429,112800,1540924945,2840,2840,2840,2840,10
20240429,112700,1540896545,2840,2845,2845,2835,15130
20240429,112600,1497864375,2845,2840,2845,2840,1001
20240429,112500,1495016535,2845,2840,2845,2840,1977
20240429,112400,1489401825,2840,2840,2840,2840,3370
20240429,112300,1479831025,2840,2840,2840,2835,5318
20240429,112200,1464728440,2840,2830,2840,2825,1047
20240429,112100,1461762730,2825,2825,2825,2825,810
20240429,112000,1459474480,2825,2825,2825,2825,507
20240429,111900,1458042205,2825,2815,2825,2815,199
20240429,111800,1457481015,2820,2820,2820,2815,4125
20240429,111700,1445848535,2820,2810,2820,2810,1076
20240429,111600,1442814595,2810,2810,2810,2810,37
20240429,111500,1442710625,2810,2815,2815,2810,243
20240429,111400,1442026590,2810,2810,2815,2810,4425
20240429,111300,1429591670,2810,2815,2815,2810,1244
20240429,111200,1426094030,2815,2815,2815,2815,357
20240429,111100,1425089075,2820,2820,2820,2820,50
20240429,111000,1424948075,2815,2815,2815,2815,3701
20240429,110900,1414529760,2815,2815,2815,2815,1138
20240429,110800,1411326290,2815,2815,2815,2815,1010
20240429,110700,1408483140,2820,2815,2820,2815,5232
20240429,110600,1393754060,2815,2815,2815,2815,400
20240429,110500,1392628060,2815,2815,2815,2815,1
20240429,110400,1392625245,2820,2820,2820,2820,210
20240429,110300,1392033045,2820,2820,2820,2820,149
20240429,110200,1391612865,2820,2820,2820,2820,330
20240429,110100,1390682265,2815,2815,2815,2815,0
20240429,110000,1390682265,2815,2815,2815,2815,375
20240429,105900,1389626640,2815,2815,2815,2810,1059
20240429,105800,1386645595,2815,2825,2825,2815,120
20240429,105700,1386307595,2825,2815,2825,2815,1629
20240429,105600,1381721870,2815,2820,2820,2815,421
20240429,105500,1380536750,2820,2820,2820,2820,44
20240429,105400,1380412670,2820,2820,2820,2820,1
20240429,105300,1380409850,2820,2820,2820,2820,0
20240429,105200,1380409850,2820,2820,2820,2820,375
20240429,105100,1379352350,2820,2815,2820,2815,302
20240429,105000,1378501710,2815,2810,2815,2810,150
20240429,104900,1378079960,2810,2820,2820,2810,2473
20240429,104800,1371116100,2820,2810,2825,2810,2224
20240429,104700,1364849510,2810,2815,2815,2810,7062
20240429,104600,1344999980,2815,2820,2820,2815,3227
20240429,104500,1335905850,2820,2820,2820,2820,223
20240429,104400,1335276990,2820,2820,2820,2820,361
20240429,104300,1334258970,2820,2820,2820,2815,2350
20240429,104200,1327637735,2820,2825,2825,2820,1949
20240429,104100,1322136325,2825,2820,2825,2820,402
20240429,104000,1321002185,2820,2825,2825,2820,83
20240429,103900,1320767960,2820,2825,2825,2820,250
20240429,103800,1320062210,2825,2820,2825,2820,397
20240429,103700,1318942420,2820,2820,2820,2820,99
20240429,103600,1318663240,2820,2820,2820,2820,110
20240429,103500,1318353040,2820,2820,2820,2820,718
20240429,103400,1316328280,2820,2830,2830,2820,529
20240429,103300,1314833975,2830,2830,2830,2830,18
20240429,103200,1314783035,2820,2820,2830,2820,570
20240429,103100,1313175295,2830,2820,2830,2820,496
20240429,103000,1311776565,2825,2825,2825,2825,55
20240429,102900,1311621190,2830,2820,2830,2820,336
20240429,102800,1310670670,2820,2825,2835,2820,1822
20240429,102700,1305527680,2835,2835,2835,2825,2135
20240429,102600,1299496275,2825,2830,2830,2825,2366
20240429,102500,1292801055,2835,2835,2835,2835,1858
20240429,102400,1287533625,2835,2835,2835,2835,120
20240429,102300,1287193425,2840,2840,2840,2840,250
20240429,102200,1286483425,2840,2840,2840,2835,2028
20240429,102100,1280733955,2840,2840,2840,2835,1179
20240429,102000,1277385700,2840,2835,2840,2835,7
20240429,101900,1277365825,2840,2840,2840,2840,307
20240429,101800,1276493945,2840,2840,2840,2840,1143
20240429,101700,1273247825,2840,2840,2840,2825,214
20240429,101600,1272641535,2840,2825,2840,2825,3827
20240429,101500,1261803235,2835,2830,2835,2830,1166
20240429,101400,1258499640,2830,2830,2830,2830,783
20240429,101300,1256283750,2830,2830,2830,2830,641
20240429,101200,1254469720,2830,2830,2830,2830,722
20240429,101100,1252426460,2835,2830,2835,2825,1009
20240429,101000,1249571410,2835,2830,2835,2830,706
20240429,100900,1247571230,2830,2845,2845,2830,5829
20240429,100800,1231024490,2840,2845,2845,2840,184
20240429,100700,1230501605,2845,2840,2845,2840,2078
20240429,100600,1224600080,2845,2840,2845,2840,668
20240429,100500,1222700905,2845,2845,2845,2840,2057
20240429,100400,1216857970,2850,2855,2855,2845,3585
20240429,100300,1206638420,2855,2850,2855,2840,2306
20240429,100200,1200072950,2850,2855,2855,2850,2576
20240429,100100,1192722945,2855,2850,2855,2850,11825
20240429,100000,1159019005,2850,2850,2850,2850,912
20240429,095900,1156419805,2845,2845,2845,2845,301
20240429,095800,1155563460,2850,2845,2850,2845,2468
20240429,095700,1148538420,2850,2845,2850,2845,456
20240429,095600,1147238840,2850,2845,2850,2845,3449
20240429,095500,1137413430,2845,2835,2845,2835,448
20240429,095400,1136142300,2835,2840,2840,2835,2717
20240429,095300,1128434845,2840,2845,2845,2840,404
20240429,095200,1127286965,2845,2850,2850,2845,973
20240429,095100,1124518255,2850,2840,2850,2840,5064
20240429,095000,1110095925,2840,2850,2855,2840,1722
20240429,094900,1105195630,2850,2850,2855,2850,974
20240429,094800,1102417975,2855,2850,2860,2825,9452
20240429,094700,1075548980,2855,2850,2855,2850,1485
20240429,094600,1071311925,2850,2850,2850,2850,565
20240429,094500,1069701675,2855,2850,2855,2845,3011
20240429,094400,1061120280,2855,2860,2865,2855,1315
20240429,094300,1057365830,2865,2865,2865,2845,32362
20240429,094200,965018660,2865,2855,2865,2855,6647
20240429,094100,946014440,2855,2845,2855,2845,6230
20240429,094000,928272725,2845,2855,2855,2845,1623
20240429,093900,923643235,2855,2840,2855,2840,3474
20240429,093800,913738815,2840,2850,2850,2840,1034
20240429,093700,910799975,2850,2855,2855,2840,765
20240429,093600,908623455,2855,2865,2865,2845,12453
20240429,093500,873003780,2865,2850,2865,2850,9387
20240429,093400,846175920,2855,2850,2855,2850,4007
20240429,093300,834737325,2845,2845,2845,2840,4001
20240429,093200,823357080,2850,2855,2855,2840,6735
20240429,093100,804174710,2855,2845,2860,2845,2441
20240429,093000,797208300,2845,2860,2860,2845,5595
20240429,092900,781244225,2860,2855,2865,2855,20487
20240429,092800,722671490,2860,2850,2860,2850,12110
20240429,092700,688108540,2855,2850,2855,2850,4235
20240429,092600,676026200,2850,2855,2855,2845,11961
20240429,092500,641897380,2855,2855,2860,2840,10715
20240429,092400,611302110,2855,2840,2855,2840,24677
20240429,092300,541026920,2840,2830,2845,2820,31705
20240429,092200,451183235,2820,2820,2830,2820,2358
20240429,092100,444521770,2820,2825,2830,2820,1682
20240429,092000,439772075,2830,2815,2830,2815,3779
20240429,091900,429106395,2820,2820,2820,2820,2198
20240429,091800,422908035,2825,2825,2830,2825,1993
20240429,091700,417277510,2825,2830,2830,2820,3560
20240429,091600,407216365,2830,2820,2830,2820,10344
20240429,091500,378032715,2820,2820,2825,2820,2718
20240429,091400,370363785,2820,2830,2830,2820,4499
20240429,091300,357660015,2830,2830,2835,2825,4206
20240429,091200,345740195,2835,2825,2835,2820,10938
20240429,091100,314796340,2825,2815,2830,2810,11132
20240429,091000,283358860,2815,2815,2820,2810,7225
20240429,090900,263031500,2810,2810,2810,2805,3368
20240429,090800,253569455,2805,2800,2815,2800,3713
20240429,090700,243158375,2810,2795,2820,2795,9363
20240429,090600,216856510,2810,2805,2815,2795,5905
20240429,090500,200288535,2810,2810,2810,2810,100
20240429,090400,200007535,2810,2800,2810,2785,6883
20240429,090300,180715120,2800,2795,2800,2785,3236
20240429,090200,171657715,2805,2785,2825,2775,50837
20240429,090100,28689585,2775,2790,2790,2775,2438
20240429,090000,21907230,2785,2795,2795,2785,7845