KissMeData/033290/min/candle-20240429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,191500,363166660,3165,3165,3165,3165,3272
20240429,191400,363166660,3165,3165,3165,3165,0
20240429,191300,363166660,3165,3165,3165,3165,0
20240429,191200,363166660,3165,3165,3165,3165,0
20240429,191100,363166660,3165,3165,3165,3165,0
20240429,191000,363166660,3165,3165,3165,3165,0
20240429,190900,363166660,3165,3165,3165,3165,0
20240429,190800,363166660,3165,3165,3165,3165,0
20240429,190700,363166660,3165,3165,3165,3165,0
20240429,190600,363166660,3165,3165,3165,3165,0
20240429,190500,363166660,3165,3165,3165,3165,0
20240429,190400,363166660,3165,3165,3165,3165,0
20240429,190300,363166660,3165,3165,3165,3165,0
20240429,190200,363166660,3165,3165,3165,3165,0
20240429,190100,363166660,3165,3165,3165,3165,0
20240429,190000,363166660,3165,3165,3165,3165,0
20240429,185900,363166660,3165,3165,3165,3165,0
20240429,185800,363166660,3165,3165,3165,3165,0
20240429,185700,363166660,3165,3165,3165,3165,0
20240429,185600,363166660,3165,3165,3165,3165,0
20240429,185500,363166660,3165,3165,3165,3165,0
20240429,185400,363166660,3165,3165,3165,3165,0
20240429,185300,363166660,3165,3165,3165,3165,0
20240429,185200,363166660,3165,3165,3165,3165,0
20240429,185100,363166660,3165,3165,3165,3165,0
20240429,185000,363166660,3165,3165,3165,3165,0
20240429,184900,363166660,3165,3165,3165,3165,0
20240429,184800,363166660,3165,3165,3165,3165,0
20240429,184700,363166660,3165,3165,3165,3165,0
20240429,184600,363166660,3165,3165,3165,3165,0
20240429,184500,363166660,3165,3165,3165,3165,3272
20240429,184400,363166660,3165,3165,3165,3165,0
20240429,184300,363166660,3165,3165,3165,3165,0
20240429,184200,363166660,3165,3165,3165,3165,0
20240429,184100,363166660,3165,3165,3165,3165,0
20240429,184000,363166660,3165,3165,3165,3165,0
20240429,183900,363166660,3165,3165,3165,3165,0
20240429,183800,363166660,3165,3165,3165,3165,0
20240429,183700,363166660,3165,3165,3165,3165,0
20240429,183600,363166660,3165,3165,3165,3165,0
20240429,183500,363166660,3165,3165,3165,3165,0
20240429,183400,363166660,3165,3165,3165,3165,0
20240429,183300,363166660,3165,3165,3165,3165,0
20240429,183200,363166660,3165,3165,3165,3165,0
20240429,183100,363166660,3165,3165,3165,3165,0
20240429,183000,363166660,3165,3165,3165,3165,0
20240429,182900,363166660,3165,3165,3165,3165,0
20240429,182800,363166660,3165,3165,3165,3165,0
20240429,182700,363166660,3165,3165,3165,3165,0
20240429,182600,363166660,3165,3165,3165,3165,0
20240429,182500,363166660,3165,3165,3165,3165,0
20240429,182400,363166660,3165,3165,3165,3165,0
20240429,182300,363166660,3165,3165,3165,3165,0
20240429,182200,363166660,3165,3165,3165,3165,0
20240429,182100,363166660,3165,3165,3165,3165,0
20240429,182000,363166660,3165,3165,3165,3165,0
20240429,181900,363166660,3165,3165,3165,3165,0
20240429,181800,363166660,3165,3165,3165,3165,0
20240429,181700,363166660,3165,3165,3165,3165,0
20240429,181600,363166660,3165,3165,3165,3165,0
20240429,181500,363166660,3165,3165,3165,3165,3272
20240429,181400,363166660,3165,3165,3165,3165,0
20240429,181300,363166660,3165,3165,3165,3165,0
20240429,181200,363166660,3165,3165,3165,3165,0
20240429,181100,363166660,3165,3165,3165,3165,0
20240429,181000,363166660,3165,3165,3165,3165,0
20240429,180900,363166660,3165,3165,3165,3165,0
20240429,180800,363166660,3165,3165,3165,3165,0
20240429,180700,363166660,3165,3165,3165,3165,0
20240429,180600,363166660,3165,3165,3165,3165,0
20240429,180500,363166660,3165,3165,3165,3165,0
20240429,180400,363166660,3165,3165,3165,3165,0
20240429,180300,363166660,3165,3165,3165,3165,0
20240429,180200,363166660,3165,3165,3165,3165,0
20240429,180100,363166660,3165,3165,3165,3165,0
20240429,180000,363166660,3165,3165,3165,3165,0
20240429,175900,363166660,3165,3165,3165,3165,0
20240429,175800,363166660,3165,3165,3165,3165,0
20240429,175700,363166660,3165,3165,3165,3165,0
20240429,175600,363166660,3165,3165,3165,3165,0
20240429,175500,363166660,3165,3165,3165,3165,0
20240429,175400,363166660,3165,3165,3165,3165,0
20240429,175300,363166660,3165,3165,3165,3165,0
20240429,175200,363166660,3165,3165,3165,3165,0
20240429,175100,363166660,3165,3165,3165,3165,0
20240429,175000,363166660,3165,3165,3165,3165,0
20240429,174900,363166660,3165,3165,3165,3165,0
20240429,174800,363166660,3165,3165,3165,3165,0
20240429,174700,363166660,3165,3165,3165,3165,0
20240429,174600,363166660,3165,3165,3165,3165,0
20240429,174500,363166660,3165,3165,3165,3165,3272
20240429,174400,363166660,3165,3165,3165,3165,0
20240429,174300,363166660,3165,3165,3165,3165,0
20240429,174200,363166660,3165,3165,3165,3165,0
20240429,174100,363166660,3165,3165,3165,3165,0
20240429,174000,363166660,3165,3165,3165,3165,0
20240429,173900,363166660,3165,3165,3165,3165,0
20240429,173800,363166660,3165,3165,3165,3165,0
20240429,173700,363166660,3165,3165,3165,3165,0
20240429,173600,363166660,3165,3165,3165,3165,0
20240429,173500,363166660,3165,3165,3165,3165,0
20240429,173400,363166660,3165,3165,3165,3165,0
20240429,173300,363166660,3165,3165,3165,3165,0
20240429,173200,363166660,3165,3165,3165,3165,0
20240429,173100,363166660,3165,3165,3165,3165,0
20240429,173000,363166660,3165,3165,3165,3165,0
20240429,172900,363166660,3165,3165,3165,3165,0
20240429,172800,363166660,3165,3165,3165,3165,0
20240429,172700,363166660,3165,3165,3165,3165,0
20240429,172600,363166660,3165,3165,3165,3165,0
20240429,172500,363166660,3165,3165,3165,3165,0
20240429,172400,363166660,3165,3165,3165,3165,0
20240429,172300,363166660,3165,3165,3165,3165,0
20240429,172200,363166660,3165,3165,3165,3165,0
20240429,172100,363166660,3165,3165,3165,3165,0
20240429,172000,363166660,3165,3165,3165,3165,0
20240429,171900,363166660,3165,3165,3165,3165,0
20240429,171800,363166660,3165,3165,3165,3165,0
20240429,171700,363166660,3165,3165,3165,3165,0
20240429,171600,363166660,3165,3165,3165,3165,0
20240429,171500,363166660,3165,3165,3165,3165,3272
20240429,171400,363166660,3165,3165,3165,3165,0
20240429,171300,363166660,3165,3165,3165,3165,0
20240429,171200,363166660,3165,3165,3165,3165,0
20240429,171100,363166660,3165,3165,3165,3165,0
20240429,171000,363166660,3165,3165,3165,3165,0
20240429,170900,363166660,3165,3165,3165,3165,0
20240429,170800,363166660,3165,3165,3165,3165,0
20240429,170700,363166660,3165,3165,3165,3165,0
20240429,170600,363166660,3165,3165,3165,3165,0
20240429,170500,363166660,3165,3165,3165,3165,0
20240429,170400,363166660,3165,3165,3165,3165,0
20240429,170300,363166660,3165,3165,3165,3165,0
20240429,170200,363166660,3165,3165,3165,3165,0
20240429,170100,363166660,3165,3165,3165,3165,0
20240429,170000,363166660,3165,3165,3165,3165,0
20240429,165900,363166660,3165,3165,3165,3165,0
20240429,165800,363166660,3165,3165,3165,3165,0
20240429,165700,363166660,3165,3165,3165,3165,0
20240429,165600,363166660,3165,3165,3165,3165,0
20240429,165500,363166660,3165,3165,3165,3165,0
20240429,165400,363166660,3165,3165,3165,3165,0
20240429,165300,363166660,3165,3165,3165,3165,0
20240429,165200,363166660,3165,3165,3165,3165,0
20240429,165100,363166660,3165,3165,3165,3165,0
20240429,165000,363166660,3165,3165,3165,3165,0
20240429,164900,363166660,3165,3165,3165,3165,0
20240429,164800,363166660,3165,3165,3165,3165,0
20240429,164700,363166660,3165,3165,3165,3165,0
20240429,164600,363166660,3165,3165,3165,3165,0
20240429,164500,363166660,3165,3165,3165,3165,3272
20240429,164400,363166660,3165,3165,3165,3165,0
20240429,164300,363166660,3165,3165,3165,3165,0
20240429,164200,363166660,3165,3165,3165,3165,0
20240429,164100,363166660,3165,3165,3165,3165,0
20240429,164000,363166660,3165,3165,3165,3165,0
20240429,163900,363166660,3165,3165,3165,3165,0
20240429,163800,363166660,3165,3165,3165,3165,0
20240429,163700,363166660,3165,3165,3165,3165,0
20240429,163600,363166660,3165,3165,3165,3165,0
20240429,163500,363166660,3165,3165,3165,3165,0
20240429,163400,363166660,3165,3165,3165,3165,0
20240429,163300,363166660,3165,3165,3165,3165,0
20240429,163200,363166660,3165,3165,3165,3165,0
20240429,163100,363166660,3165,3165,3165,3165,0
20240429,163000,363166660,3165,3165,3165,3165,0
20240429,162900,363166660,3165,3165,3165,3165,0
20240429,162800,363166660,3165,3165,3165,3165,0
20240429,162700,363166660,3165,3165,3165,3165,0
20240429,162600,363166660,3165,3165,3165,3165,0
20240429,162500,363166660,3165,3165,3165,3165,0
20240429,162400,363166660,3165,3165,3165,3165,0
20240429,162300,363166660,3165,3165,3165,3165,0
20240429,162200,363166660,3165,3165,3165,3165,0
20240429,162100,363166660,3165,3165,3165,3165,0
20240429,162000,363166660,3165,3165,3165,3165,0
20240429,161900,363166660,3165,3165,3165,3165,0
20240429,161800,363166660,3165,3165,3165,3165,0
20240429,161700,363166660,3165,3165,3165,3165,0
20240429,161600,363166660,3165,3165,3165,3165,0
20240429,161500,363166660,3165,3165,3165,3165,3272
20240429,161400,363166660,3165,3165,3165,3165,0
20240429,161300,363166660,3165,3165,3165,3165,0
20240429,161200,363166660,3165,3165,3165,3165,0
20240429,161100,363166660,3165,3165,3165,3165,0
20240429,161000,363166660,3165,3165,3165,3165,0
20240429,160900,363166660,3165,3165,3165,3165,0
20240429,160800,363166660,3165,3165,3165,3165,0
20240429,160700,363166660,3165,3165,3165,3165,0
20240429,160600,363166660,3165,3165,3165,3165,0
20240429,160500,363166660,3165,3165,3165,3165,0
20240429,160400,363166660,3165,3165,3165,3165,0
20240429,160300,363166660,3165,3165,3165,3165,0
20240429,160200,363166660,3165,3165,3165,3165,0
20240429,160100,363166660,3165,3165,3165,3165,0
20240429,160000,363166660,3165,3165,3165,3165,0
20240429,155900,363166660,3165,3165,3165,3165,0
20240429,155800,363166660,3165,3165,3165,3165,0
20240429,155700,363166660,3165,3165,3165,3165,0
20240429,155600,363166660,3165,3165,3165,3165,0
20240429,155500,363166660,3165,3165,3165,3165,0
20240429,155400,363166660,3165,3165,3165,3165,0
20240429,155300,363166660,3165,3165,3165,3165,0
20240429,155200,363166660,3165,3165,3165,3165,0
20240429,155100,363166660,3165,3165,3165,3165,0
20240429,155000,363166660,3165,3165,3165,3165,0
20240429,154900,363166660,3165,3165,3165,3165,0
20240429,154800,363166660,3165,3165,3165,3165,0
20240429,154700,363166660,3165,3165,3165,3165,0
20240429,154600,363166660,3165,3165,3165,3165,0
20240429,154500,363166660,3165,3165,3165,3165,3272
20240429,154400,363166660,3165,3165,3165,3165,0
20240429,154300,363166660,3165,3165,3165,3165,0
20240429,154200,363166660,3165,3165,3165,3165,0
20240429,154100,363166660,3165,3165,3165,3165,0
20240429,154000,363166660,3165,3165,3165,3165,0
20240429,153900,363166660,3165,3165,3165,3165,0
20240429,153800,363166660,3165,3165,3165,3165,0
20240429,153700,363166660,3165,3165,3165,3165,0
20240429,153600,363166660,3165,3165,3165,3165,0
20240429,153500,363166660,3165,3165,3165,3165,0
20240429,153400,363166660,3165,3165,3165,3165,0
20240429,153300,363166660,3165,3165,3165,3165,0
20240429,153200,363166660,3165,3165,3165,3165,0
20240429,153100,363166660,3165,3165,3165,3165,0
20240429,153000,363166660,3165,3165,3165,3165,3272
20240429,152900,352810780,3160,3160,3160,3160,0
20240429,152800,352810780,3160,3160,3160,3160,0
20240429,152700,352810780,3160,3160,3160,3160,0
20240429,152600,352810780,3160,3160,3160,3160,0
20240429,152500,352810780,3160,3160,3160,3160,0
20240429,152400,352810780,3160,3160,3160,3160,0
20240429,152300,352810780,3160,3160,3160,3160,0
20240429,152200,352810780,3160,3160,3160,3160,0
20240429,152100,352810780,3160,3160,3160,3160,0
20240429,152000,352810780,3160,3160,3160,3160,0
20240429,151900,352810780,3160,3160,3160,3155,387
20240429,151800,351588785,3165,3165,3165,3165,1
20240429,151700,351585620,3165,3160,3165,3155,5803
20240429,151600,333248220,3170,3160,3170,3160,12
20240429,151500,333210210,3165,3160,3170,3160,147
20240429,151400,332744990,3160,3160,3170,3160,93
20240429,151300,332450660,3170,3160,3170,3160,109
20240429,151200,332106200,3170,3170,3170,3160,51
20240429,151100,331944750,3170,3165,3170,3160,307
20240429,151000,330973875,3170,3165,3170,3165,6
20240429,150900,330954870,3165,3165,3170,3165,4
20240429,150800,330942205,3165,3165,3170,3165,5
20240429,150700,330926375,3165,3170,3170,3165,203
20240429,150600,330283875,3165,3165,3170,3165,504
20240429,150500,328688710,3165,3165,3170,3165,74
20240429,150400,328454490,3165,3165,3170,3165,17
20240429,150300,328400680,3165,3165,3170,3165,34
20240429,150200,328293065,3165,3165,3170,3165,471
20240429,150100,326802090,3170,3170,3170,3170,0
20240429,150000,326802090,3170,3170,3170,3170,0
20240429,145900,326802090,3170,3170,3170,3170,0
20240429,145800,326802090,3170,3170,3170,3170,181
20240429,145700,326228320,3170,3170,3170,3170,0
20240429,145600,326228320,3170,3170,3170,3170,0
20240429,145500,326228320,3170,3170,3170,3170,936
20240429,145400,323261200,3170,3170,3170,3170,1
20240429,145300,323258030,3165,3165,3165,3165,1048
20240429,145200,319941110,3170,3170,3170,3170,1
20240429,145100,319937940,3165,3170,3170,3165,844
20240429,145000,317266525,3175,3175,3175,3175,0
20240429,144900,317266525,3175,3175,3175,3170,3
20240429,144800,317257005,3170,3170,3170,3170,20
20240429,144700,317193605,3175,3175,3175,3175,0
20240429,144600,317193605,3175,3170,3175,3170,803
20240429,144500,314648085,3175,3170,3175,3170,31
20240429,144400,314549810,3175,3175,3175,3175,10
20240429,144300,314518060,3175,3175,3175,3170,31
20240429,144200,314419780,3170,3170,3175,3170,350
20240429,144100,313310105,3175,3170,3175,3170,4
20240429,144000,313297420,3175,3175,3175,3175,0
20240429,143900,313297420,3175,3175,3175,3175,6
20240429,143800,313278370,3175,3175,3175,3175,3
20240429,143700,313268845,3175,3175,3175,3175,3
20240429,143600,313259320,3175,3175,3175,3170,49
20240429,143500,313103775,3175,3175,3175,3170,10
20240429,143400,313072045,3170,3170,3170,3170,2489
20240429,143300,305181915,3170,3170,3170,3170,1
20240429,143200,305178745,3165,3165,3165,3165,0
20240429,143100,305178745,3165,3165,3165,3165,32
20240429,143000,305077465,3170,3170,3170,3170,0
20240429,142900,305077465,3170,3170,3170,3170,6
20240429,142800,305058445,3170,3170,3170,3170,20
20240429,142700,304995045,3170,3165,3170,3165,6
20240429,142600,304976050,3170,3165,3170,3165,1808
20240429,142500,299253690,3170,3165,3170,3165,1770
20240429,142400,293651635,3165,3165,3165,3165,10
20240429,142300,293619985,3170,3170,3170,3170,0
20240429,142200,293619985,3170,3170,3170,3170,0
20240429,142100,293619985,3170,3165,3170,3165,101
20240429,142000,293300315,3170,3165,3170,3165,11
20240429,141900,293265495,3170,3170,3170,3170,0
20240429,141800,293265495,3170,3170,3170,3170,38
20240429,141700,293145035,3170,3165,3170,3165,2201
20240429,141600,286178865,3165,3165,3165,3165,10
20240429,141500,286147215,3170,3170,3170,3170,1
20240429,141400,286144045,3165,3165,3165,3165,25
20240429,141300,286064920,3170,3170,3170,3170,0
20240429,141200,286064920,3170,3170,3170,3165,60
20240429,141100,285874870,3165,3165,3165,3165,1628
20240429,141000,280722250,3170,3170,3170,3170,38
20240429,140900,280601790,3170,3170,3170,3170,527
20240429,140800,278931200,3170,3170,3170,3170,1
20240429,140700,278928030,3170,3170,3170,3170,192
20240429,140600,278319390,3175,3175,3175,3175,6
20240429,140500,278300340,3170,3165,3175,3165,3053
20240429,140400,268622515,3165,3165,3165,3165,100
20240429,140300,268306015,3165,3165,3165,3165,100
20240429,140200,267989515,3170,3170,3170,3170,0
20240429,140100,267989515,3170,3170,3170,3165,56
20240429,140000,267812045,3170,3160,3170,3155,7178
20240429,135900,245102500,3160,3160,3160,3160,0
20240429,135800,245102500,3160,3160,3160,3160,0
20240429,135700,245102500,3160,3155,3160,3155,199
20240429,135600,244473755,3160,3160,3160,3160,268
20240429,135500,243626875,3160,3160,3160,3160,3
20240429,135400,243617395,3160,3160,3160,3160,0
20240429,135300,243617395,3160,3160,3160,3160,101
20240429,135200,243298235,3155,3160,3160,3155,112
20240429,135100,242944870,3155,3160,3160,3155,112
20240429,135000,242591505,3155,3155,3160,3155,162
20240429,134900,242080150,3160,3160,3160,3155,275
20240429,134800,241211190,3160,3160,3160,3160,0
20240429,134700,241211190,3160,3160,3160,3160,90
20240429,134600,240926790,3160,3160,3160,3155,3
20240429,134500,240917315,3155,3155,3160,3155,227
20240429,134400,240200625,3160,3155,3160,3155,1575
20240429,134300,235230995,3155,3150,3155,3150,4950
20240429,134200,219638490,3150,3145,3150,3145,101
20240429,134100,219320840,3150,3150,3150,3150,0
20240429,134000,219320840,3150,3150,3150,3150,30
20240429,133900,219226340,3150,3145,3150,3145,391
20240429,133800,217996640,3145,3145,3145,3145,0
20240429,133700,217996640,3145,3145,3145,3145,1
20240429,133600,217993495,3150,3145,3150,3145,14
20240429,133500,217949405,3150,3145,3150,3145,190
20240429,133400,217351850,3150,3150,3150,3150,0
20240429,133300,217351850,3150,3145,3150,3145,2
20240429,133200,217345555,3145,3145,3145,3145,912
20240429,133100,214477315,3145,3150,3150,3145,39
20240429,133000,214354655,3150,3150,3150,3150,1
20240429,132900,214351505,3145,3150,3150,3145,143
20240429,132800,213901080,3150,3150,3150,3150,10
20240429,132700,213869580,3150,3150,3150,3150,0
20240429,132600,213869580,3150,3145,3150,3145,2
20240429,132500,213863285,3150,3150,3150,3150,0
20240429,132400,213863285,3150,3150,3150,3150,50
20240429,132300,213705785,3150,3150,3150,3150,0
20240429,132200,213705785,3150,3150,3150,3150,60
20240429,132100,213516785,3150,3150,3150,3150,0
20240429,132000,213516785,3150,3150,3150,3150,0
20240429,131900,213516785,3150,3150,3150,3150,0
20240429,131800,213516785,3150,3150,3150,3150,0
20240429,131700,213516785,3150,3150,3150,3150,0
20240429,131600,213516785,3150,3150,3150,3150,0
20240429,131500,213516785,3150,3150,3150,3150,32
20240429,131400,213415985,3145,3150,3150,3145,213
20240429,131300,212746050,3150,3150,3150,3150,0
20240429,131200,212746050,3150,3150,3150,3150,0
20240429,131100,212746050,3150,3150,3150,3150,0
20240429,131000,212746050,3150,3150,3150,3150,0
20240429,130900,212746050,3150,3150,3150,3150,0
20240429,130800,212746050,3150,3150,3150,3150,0
20240429,130700,212746050,3150,3145,3150,3145,401
20240429,130600,211484400,3145,3145,3145,3145,50
20240429,130500,211327150,3145,3145,3145,3145,0
20240429,130400,211327150,3145,3150,3150,3145,37
20240429,130300,211210725,3145,3145,3145,3145,0
20240429,130200,211210725,3145,3145,3145,3145,146
20240429,130100,210751555,3145,3145,3150,3145,5
20240429,130000,210735815,3150,3145,3150,3145,65
20240429,125900,210531085,3145,3145,3145,3145,223
20240429,125800,209829750,3150,3150,3150,3145,7
20240429,125700,209807715,3145,3145,3150,3145,9
20240429,125600,209779390,3150,3145,3150,3145,76
20240429,125500,209540360,3145,3145,3145,3145,60
20240429,125400,209351660,3145,3145,3150,3145,35
20240429,125300,209241575,3150,3150,3150,3145,10
20240429,125200,209210090,3145,3145,3150,3145,9
20240429,125100,209181765,3150,3150,3150,3145,10
20240429,125000,209150285,3145,3150,3150,3145,9
20240429,124900,209121955,3145,3145,3150,3145,7
20240429,124800,209099925,3150,3145,3150,3145,6
20240429,124700,209081040,3150,3145,3150,3145,9
20240429,124600,209052710,3150,3145,3150,3135,879
20240429,124500,206296955,3140,3145,3150,3130,1563
20240429,124400,201394755,3150,3150,3150,3150,0
20240429,124300,201394755,3150,3150,3150,3150,100
20240429,124200,201079755,3150,3150,3150,3150,0
20240429,124100,201079755,3150,3150,3150,3150,0
20240429,124000,201079755,3150,3150,3150,3150,0
20240429,123900,201079755,3150,3150,3150,3150,0
20240429,123800,201079755,3150,3150,3150,3150,0
20240429,123700,201079755,3150,3145,3150,3145,131
20240429,123600,200667235,3150,3150,3150,3150,0
20240429,123500,200667235,3150,3150,3150,3150,0
20240429,123400,200667235,3150,3150,3150,3150,0
20240429,123300,200667235,3150,3145,3150,3145,48
20240429,123200,200516265,3150,3145,3150,3145,615
20240429,123100,198582065,3145,3140,3145,3140,1711
20240429,123000,193201470,3145,3145,3145,3145,0
20240429,122900,193201470,3145,3145,3145,3145,407
20240429,122800,191921455,3145,3145,3145,3145,809
20240429,122700,189377150,3145,3140,3145,3140,101
20240429,122600,189060005,3145,3140,3145,3140,9
20240429,122500,189031740,3145,3145,3145,3145,0
20240429,122400,189031740,3145,3145,3145,3145,0
20240429,122300,189031740,3145,3145,3145,3145,0
20240429,122200,189031740,3145,3145,3145,3145,0
20240429,122100,189031740,3145,3145,3145,3145,0
20240429,122000,189031740,3145,3145,3145,3145,0
20240429,121900,189031740,3145,3145,3145,3145,0
20240429,121800,189031740,3145,3145,3145,3145,10
20240429,121700,189000290,3145,3145,3145,3145,0
20240429,121600,189000290,3145,3145,3145,3145,0
20240429,121500,189000290,3145,3145,3145,3145,0
20240429,121400,189000290,3145,3140,3145,3140,1868
20240429,121300,183134765,3140,3140,3140,3140,0
20240429,121200,183134765,3140,3140,3140,3140,1
20240429,121100,183131625,3135,3135,3135,3135,6
20240429,121000,183112815,3135,3135,3135,3135,0
20240429,120900,183112815,3135,3135,3135,3135,2
20240429,120800,183106545,3135,3140,3140,3135,5
20240429,120700,183090865,3140,3140,3140,3140,0
20240429,120600,183090865,3140,3140,3140,3140,0
20240429,120500,183090865,3140,3135,3140,3135,9
20240429,120400,183062640,3135,3135,3135,3135,5
20240429,120300,183046965,3140,3140,3140,3140,3
20240429,120200,183037545,3130,3130,3130,3130,0
20240429,120100,183037545,3130,3130,3130,3130,0
20240429,120000,183037545,3130,3130,3130,3130,0
20240429,115900,183037545,3130,3130,3130,3130,2
20240429,115800,183031285,3140,3140,3140,3140,0
20240429,115700,183031285,3140,3130,3140,3130,120
20240429,115600,182654685,3140,3135,3140,3135,3
20240429,115500,182645270,3130,3130,3130,3130,2
20240429,115400,182639010,3140,3140,3140,3140,0
20240429,115300,182639010,3140,3140,3140,3140,1
20240429,115200,182635870,3130,3130,3130,3130,0
20240429,115100,182635870,3130,3130,3130,3130,5
20240429,115000,182620220,3140,3140,3140,3140,0
20240429,114900,182620220,3140,3140,3140,3140,0
20240429,114800,182620220,3140,3140,3140,3140,0
20240429,114700,182620220,3140,3130,3140,3130,21
20240429,114600,182554480,3130,3130,3130,3130,0
20240429,114500,182554480,3130,3130,3130,3130,25
20240429,114400,182476230,3140,3140,3140,3140,3
20240429,114300,182466810,3130,3130,3130,3130,2
20240429,114200,182460550,3140,3140,3140,3140,0
20240429,114100,182460550,3140,3140,3140,3140,0
20240429,114000,182460550,3140,3140,3140,3140,120
20240429,113900,182083750,3140,3140,3140,3140,0
20240429,113800,182083750,3140,3140,3140,3140,0
20240429,113700,182083750,3140,3135,3140,3125,502
20240429,113600,180513910,3140,3140,3140,3140,1
20240429,113500,180510770,3130,3130,3130,3130,50
20240429,113400,180354270,3135,3135,3135,3135,0
20240429,113300,180354270,3135,3135,3135,3135,50
20240429,113200,180197520,3140,3140,3140,3140,0
20240429,113100,180197520,3140,3140,3140,3140,0
20240429,113000,180197520,3140,3140,3140,3140,7
20240429,112900,180175540,3135,3135,3135,3135,5
20240429,112800,180159865,3130,3130,3135,3125,351
20240429,112700,179062625,3140,3140,3140,3140,0
20240429,112600,179062625,3140,3140,3140,3140,0
20240429,112500,179062625,3140,3135,3140,3135,6
20240429,112400,179043800,3140,3135,3140,3135,2
20240429,112300,179037525,3140,3140,3140,3135,8
20240429,112200,179012415,3135,3135,3140,3135,5
20240429,112100,178996730,3130,3135,3135,3130,644
20240429,112000,176980965,3135,3135,3135,3135,0
20240429,111900,176980965,3135,3135,3135,3135,1
20240429,111800,176977830,3135,3135,3135,3135,36
20240429,111700,176864970,3140,3140,3140,3140,8
20240429,111600,176839850,3140,3135,3140,3135,501
20240429,111500,175269210,3140,3140,3140,3135,351
20240429,111400,174167320,3140,3140,3140,3140,100
20240429,111300,173853320,3140,3140,3140,3140,0
20240429,111200,173853320,3140,3140,3140,3140,0
20240429,111100,173853320,3140,3140,3140,3140,0
20240429,111000,173853320,3140,3140,3140,3140,0
20240429,110900,173853320,3140,3140,3140,3140,2
20240429,110800,173847040,3135,3140,3140,3135,11
20240429,110700,173812530,3135,3135,3140,3135,99
20240429,110600,173502150,3135,3135,3135,3135,4
20240429,110500,173489610,3130,3130,3130,3130,0
20240429,110400,173489610,3130,3135,3135,3130,14
20240429,110300,173445770,3140,3140,3140,3140,0
20240429,110200,173445770,3140,3135,3140,3135,2
20240429,110100,173439495,3140,3135,3140,3135,2
20240429,110000,173433220,3140,3135,3140,3135,90
20240429,105900,173150635,3135,3135,3135,3135,0
20240429,105800,173150635,3135,3135,3135,3135,721
20240429,105700,170890300,3140,3140,3140,3140,0
20240429,105600,170890300,3140,3140,3140,3140,1
20240429,105500,170887160,3140,3140,3140,3140,0
20240429,105400,170887160,3140,3140,3140,3140,0
20240429,105300,170887160,3140,3135,3140,3135,55
20240429,105200,170714710,3135,3135,3135,3135,102
20240429,105100,170394940,3140,3140,3140,3140,0
20240429,105000,170394940,3140,3140,3140,3140,15
20240429,104900,170347840,3140,3140,3140,3140,20
20240429,104800,170285040,3140,3140,3140,3135,103
20240429,104700,169962120,3140,3140,3140,3140,0
20240429,104600,169962120,3140,3140,3140,3140,0
20240429,104500,169962120,3140,3140,3140,3140,34
20240429,104400,169855360,3135,3135,3135,3135,0
20240429,104300,169855360,3135,3135,3135,3135,38
20240429,104200,169736230,3140,3140,3140,3140,1
20240429,104100,169733090,3140,3140,3140,3140,0
20240429,104000,169733090,3140,3140,3140,3140,1
20240429,103900,169729950,3135,3135,3135,3135,0
20240429,103800,169729950,3135,3135,3135,3135,1
20240429,103700,169726815,3140,3140,3140,3140,3
20240429,103600,169717395,3140,3140,3140,3140,3
20240429,103500,169707975,3140,3140,3140,3140,0
20240429,103400,169707975,3140,3140,3140,3140,0
20240429,103300,169707975,3140,3140,3140,3140,6
20240429,103200,169689135,3140,3140,3140,3140,7
20240429,103100,169667155,3140,3140,3140,3135,15
20240429,103000,169620060,3135,3135,3140,3130,309
20240429,102900,168652825,3130,3135,3140,3130,1910
20240429,102800,162672225,3140,3140,3140,3140,0
20240429,102700,162672225,3140,3140,3140,3140,121
20240429,102600,162292285,3135,3140,3145,3135,5
20240429,102500,162276595,3145,3145,3145,3145,1
20240429,102400,162273450,3145,3145,3145,3145,1
20240429,102300,162270305,3140,3140,3140,3140,99
20240429,102200,161959445,3140,3140,3140,3140,88
20240429,102100,161683125,3145,3145,3145,3145,0
20240429,102000,161683125,3145,3145,3145,3145,103
20240429,101900,161359190,3145,3145,3150,3145,311
20240429,101800,160381085,3150,3145,3150,3145,133
20240429,101700,159962795,3145,3145,3145,3145,4
20240429,101600,159950215,3145,3145,3145,3145,7
20240429,101500,159928200,3145,3150,3150,3145,311
20240429,101400,158950100,3150,3150,3150,3145,142
20240429,101300,158502825,3150,3145,3150,3145,1039
20240429,101200,155235140,3145,3145,3145,3145,1
20240429,101100,155231995,3140,3140,3140,3140,283
20240429,101000,154343375,3140,3140,3140,3140,0
20240429,100900,154343375,3140,3145,3145,3140,443
20240429,100800,152952350,3140,3140,3140,3140,921
20240429,100700,150060410,3140,3140,3140,3140,0
20240429,100600,150060410,3140,3140,3140,3140,11
20240429,100500,150025870,3140,3140,3140,3140,1
20240429,100400,150022730,3140,3140,3140,3140,0
20240429,100300,150022730,3140,3140,3140,3140,0
20240429,100200,150022730,3140,3140,3140,3140,0
20240429,100100,150022730,3140,3135,3140,3135,303
20240429,100000,149072310,3135,3135,3135,3135,6
20240429,095900,149053500,3135,3130,3135,3130,207
20240429,095800,148404585,3135,3135,3135,3135,51
20240429,095700,148244700,3130,3130,3130,3130,500
20240429,095600,146679700,3135,3135,3135,3120,5481
20240429,095500,129552785,3140,3140,3140,3140,0
20240429,095400,129552785,3140,3140,3140,3130,2347
20240429,095300,122200100,3145,3145,3145,3145,0
20240429,095200,122200100,3145,3145,3145,3145,0
20240429,095100,122200100,3145,3145,3145,3145,2
20240429,095000,122193810,3145,3145,3145,3145,0
20240429,094900,122193810,3145,3145,3145,3145,0
20240429,094800,122193810,3145,3145,3145,3145,50
20240429,094700,122036560,3145,3145,3145,3145,0
20240429,094600,122036560,3145,3135,3145,3135,212
20240429,094500,121370755,3140,3140,3140,3140,164
20240429,094400,120855795,3145,3145,3145,3145,0
20240429,094300,120855795,3145,3145,3145,3145,31
20240429,094200,120758300,3145,3145,3145,3140,3
20240429,094100,120748870,3140,3150,3150,3140,487
20240429,094000,119219675,3145,3145,3150,3145,8
20240429,093900,119194495,3150,3150,3150,3145,7
20240429,093800,119172455,3145,3145,3150,3145,13
20240429,093700,119131530,3150,3145,3150,3145,84
20240429,093600,118867335,3145,3140,3145,3140,650
20240429,093500,116825820,3145,3145,3150,3145,359
20240429,093400,115696710,3145,3150,3150,3145,172
20240429,093300,115155750,3145,3150,3150,3145,125
20240429,093200,114762610,3150,3150,3150,3145,16
20240429,093100,114712265,3145,3145,3150,3145,217
20240429,093000,114029790,3145,3150,3150,3145,796
20240429,092900,111523390,3150,3150,3155,3150,284
20240429,092800,110628770,3155,3150,3155,3150,1005
20240429,092700,107462995,3155,3155,3155,3155,633
20240429,092600,105465880,3160,3160,3165,3160,4763
20240429,092500,90408665,3160,3160,3160,3160,4
20240429,092400,90396025,3150,3155,3160,3150,398
20240429,092300,89140365,3165,3160,3165,3155,1195
20240429,092200,85364625,3160,3150,3160,3150,2525
20240429,092100,77407410,3150,3130,3150,3130,1503
20240429,092000,72685015,3130,3135,3135,3125,105
20240429,091900,72356865,3135,3135,3135,3135,279
20240429,091800,71482200,3140,3140,3140,3140,0
20240429,091700,71482200,3140,3140,3145,3140,206
20240429,091600,70834905,3140,3145,3150,3130,4264
20240429,091500,57459955,3140,3145,3145,3140,565
20240429,091400,55684690,3150,3140,3150,3140,2233
20240429,091300,48666675,3135,3135,3135,3135,578
20240429,091200,46854645,3135,3140,3140,3135,203
20240429,091100,46218155,3140,3140,3140,3135,38
20240429,091000,46099015,3135,3135,3145,3135,2499
20240429,090900,38246260,3130,3130,3135,3130,2227
20240429,090800,31275720,3130,3130,3130,3130,144
20240429,090700,30825000,3130,3125,3130,3125,411
20240429,090600,29540610,3125,3130,3135,3115,841
20240429,090500,26914050,3140,3135,3140,3135,560
20240429,090400,25155665,3145,3145,3145,3145,0
20240429,090300,25155665,3145,3115,3145,3115,5067
20240429,090200,9314035,3115,3120,3120,3105,2057
20240429,090100,2921980,3125,3125,3125,3125,38
20240429,090000,2803230,3125,3100,3125,3100,904