KissMeData/011760/min/candle-20240429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,185600,642235230,17330,17330,17330,17330,494
20240429,185500,642235230,17330,17330,17330,17330,0
20240429,185400,642235230,17330,17330,17330,17330,0
20240429,185300,642235230,17330,17330,17330,17330,0
20240429,185200,642235230,17330,17330,17330,17330,0
20240429,185100,642235230,17330,17330,17330,17330,0
20240429,185000,642235230,17330,17330,17330,17330,0
20240429,184900,642235230,17330,17330,17330,17330,0
20240429,184800,642235230,17330,17330,17330,17330,0
20240429,184700,642235230,17330,17330,17330,17330,0
20240429,184600,642235230,17330,17330,17330,17330,0
20240429,184500,642235230,17330,17330,17330,17330,0
20240429,184400,642235230,17330,17330,17330,17330,0
20240429,184300,642235230,17330,17330,17330,17330,0
20240429,184200,642235230,17330,17330,17330,17330,0
20240429,184100,642235230,17330,17330,17330,17330,0
20240429,184000,642235230,17330,17330,17330,17330,0
20240429,183900,642235230,17330,17330,17330,17330,0
20240429,183800,642235230,17330,17330,17330,17330,0
20240429,183700,642235230,17330,17330,17330,17330,0
20240429,183600,642235230,17330,17330,17330,17330,0
20240429,183500,642235230,17330,17330,17330,17330,0
20240429,183400,642235230,17330,17330,17330,17330,0
20240429,183300,642235230,17330,17330,17330,17330,0
20240429,183200,642235230,17330,17330,17330,17330,0
20240429,183100,642235230,17330,17330,17330,17330,0
20240429,183000,642235230,17330,17330,17330,17330,0
20240429,182900,642235230,17330,17330,17330,17330,0
20240429,182800,642235230,17330,17330,17330,17330,0
20240429,182700,642235230,17330,17330,17330,17330,0
20240429,182600,642235230,17330,17330,17330,17330,494
20240429,182500,642235230,17330,17330,17330,17330,0
20240429,182400,642235230,17330,17330,17330,17330,0
20240429,182300,642235230,17330,17330,17330,17330,0
20240429,182200,642235230,17330,17330,17330,17330,0
20240429,182100,642235230,17330,17330,17330,17330,0
20240429,182000,642235230,17330,17330,17330,17330,0
20240429,181900,642235230,17330,17330,17330,17330,0
20240429,181800,642235230,17330,17330,17330,17330,0
20240429,181700,642235230,17330,17330,17330,17330,0
20240429,181600,642235230,17330,17330,17330,17330,0
20240429,181500,642235230,17330,17330,17330,17330,0
20240429,181400,642235230,17330,17330,17330,17330,0
20240429,181300,642235230,17330,17330,17330,17330,0
20240429,181200,642235230,17330,17330,17330,17330,0
20240429,181100,642235230,17330,17330,17330,17330,0
20240429,181000,642235230,17330,17330,17330,17330,0
20240429,180900,642235230,17330,17330,17330,17330,0
20240429,180800,642235230,17330,17330,17330,17330,0
20240429,180700,642235230,17330,17330,17330,17330,0
20240429,180600,642235230,17330,17330,17330,17330,0
20240429,180500,642235230,17330,17330,17330,17330,0
20240429,180400,642235230,17330,17330,17330,17330,0
20240429,180300,642235230,17330,17330,17330,17330,0
20240429,180200,642235230,17330,17330,17330,17330,0
20240429,180100,642235230,17330,17330,17330,17330,0
20240429,180000,642235230,17330,17330,17330,17330,0
20240429,175900,642235230,17330,17330,17330,17330,0
20240429,175800,642235230,17330,17330,17330,17330,0
20240429,175700,642235230,17330,17330,17330,17330,0
20240429,175600,642235230,17330,17330,17330,17330,494
20240429,175500,642235230,17330,17330,17330,17330,0
20240429,175400,642235230,17330,17330,17330,17330,0
20240429,175300,642235230,17330,17330,17330,17330,0
20240429,175200,642235230,17330,17330,17330,17330,0
20240429,175100,642235230,17330,17330,17330,17330,0
20240429,175000,642235230,17330,17330,17330,17330,0
20240429,174900,642235230,17330,17330,17330,17330,0
20240429,174800,642235230,17330,17330,17330,17330,0
20240429,174700,642235230,17330,17330,17330,17330,0
20240429,174600,642235230,17330,17330,17330,17330,0
20240429,174500,642235230,17330,17330,17330,17330,0
20240429,174400,642235230,17330,17330,17330,17330,0
20240429,174300,642235230,17330,17330,17330,17330,0
20240429,174200,642235230,17330,17330,17330,17330,0
20240429,174100,642235230,17330,17330,17330,17330,0
20240429,174000,642235230,17330,17330,17330,17330,0
20240429,173900,642235230,17330,17330,17330,17330,0
20240429,173800,642235230,17330,17330,17330,17330,0
20240429,173700,642235230,17330,17330,17330,17330,0
20240429,173600,642235230,17330,17330,17330,17330,0
20240429,173500,642235230,17330,17330,17330,17330,0
20240429,173400,642235230,17330,17330,17330,17330,0
20240429,173300,642235230,17330,17330,17330,17330,0
20240429,173200,642235230,17330,17330,17330,17330,0
20240429,173100,642235230,17330,17330,17330,17330,0
20240429,173000,642235230,17330,17330,17330,17330,0
20240429,172900,642235230,17330,17330,17330,17330,0
20240429,172800,642235230,17330,17330,17330,17330,0
20240429,172700,642235230,17330,17330,17330,17330,0
20240429,172600,642235230,17330,17330,17330,17330,494
20240429,172500,642235230,17330,17330,17330,17330,0
20240429,172400,642235230,17330,17330,17330,17330,0
20240429,172300,642235230,17330,17330,17330,17330,0
20240429,172200,642235230,17330,17330,17330,17330,0
20240429,172100,642235230,17330,17330,17330,17330,0
20240429,172000,642235230,17330,17330,17330,17330,0
20240429,171900,642235230,17330,17330,17330,17330,0
20240429,171800,642235230,17330,17330,17330,17330,0
20240429,171700,642235230,17330,17330,17330,17330,0
20240429,171600,642235230,17330,17330,17330,17330,0
20240429,171500,642235230,17330,17330,17330,17330,0
20240429,171400,642235230,17330,17330,17330,17330,0
20240429,171300,642235230,17330,17330,17330,17330,0
20240429,171200,642235230,17330,17330,17330,17330,0
20240429,171100,642235230,17330,17330,17330,17330,0
20240429,171000,642235230,17330,17330,17330,17330,0
20240429,170900,642235230,17330,17330,17330,17330,0
20240429,170800,642235230,17330,17330,17330,17330,0
20240429,170700,642235230,17330,17330,17330,17330,0
20240429,170600,642235230,17330,17330,17330,17330,0
20240429,170500,642235230,17330,17330,17330,17330,0
20240429,170400,642235230,17330,17330,17330,17330,0
20240429,170300,642235230,17330,17330,17330,17330,0
20240429,170200,642235230,17330,17330,17330,17330,0
20240429,170100,642235230,17330,17330,17330,17330,0
20240429,170000,642235230,17330,17330,17330,17330,0
20240429,165900,642235230,17330,17330,17330,17330,0
20240429,165800,642235230,17330,17330,17330,17330,0
20240429,165700,642235230,17330,17330,17330,17330,0
20240429,165600,642235230,17330,17330,17330,17330,494
20240429,165500,642235230,17330,17330,17330,17330,0
20240429,165400,642235230,17330,17330,17330,17330,0
20240429,165300,642235230,17330,17330,17330,17330,0
20240429,165200,642235230,17330,17330,17330,17330,0
20240429,165100,642235230,17330,17330,17330,17330,0
20240429,165000,642235230,17330,17330,17330,17330,0
20240429,164900,642235230,17330,17330,17330,17330,0
20240429,164800,642235230,17330,17330,17330,17330,0
20240429,164700,642235230,17330,17330,17330,17330,0
20240429,164600,642235230,17330,17330,17330,17330,0
20240429,164500,642235230,17330,17330,17330,17330,0
20240429,164400,642235230,17330,17330,17330,17330,0
20240429,164300,642235230,17330,17330,17330,17330,0
20240429,164200,642235230,17330,17330,17330,17330,0
20240429,164100,642235230,17330,17330,17330,17330,0
20240429,164000,642235230,17330,17330,17330,17330,0
20240429,163900,642235230,17330,17330,17330,17330,0
20240429,163800,642235230,17330,17330,17330,17330,0
20240429,163700,642235230,17330,17330,17330,17330,0
20240429,163600,642235230,17330,17330,17330,17330,0
20240429,163500,642235230,17330,17330,17330,17330,0
20240429,163400,642235230,17330,17330,17330,17330,0
20240429,163300,642235230,17330,17330,17330,17330,0
20240429,163200,642235230,17330,17330,17330,17330,0
20240429,163100,642235230,17330,17330,17330,17330,0
20240429,163000,642235230,17330,17330,17330,17330,0
20240429,162900,642235230,17330,17330,17330,17330,0
20240429,162800,642235230,17330,17330,17330,17330,0
20240429,162700,642235230,17330,17330,17330,17330,0
20240429,162600,642235230,17330,17330,17330,17330,494
20240429,162500,642235230,17330,17330,17330,17330,0
20240429,162400,642235230,17330,17330,17330,17330,0
20240429,162300,642235230,17330,17330,17330,17330,0
20240429,162200,642235230,17330,17330,17330,17330,0
20240429,162100,642235230,17330,17330,17330,17330,0
20240429,162000,642235230,17330,17330,17330,17330,0
20240429,161900,642235230,17330,17330,17330,17330,0
20240429,161800,642235230,17330,17330,17330,17330,0
20240429,161700,642235230,17330,17330,17330,17330,0
20240429,161600,642235230,17330,17330,17330,17330,0
20240429,161500,642235230,17330,17330,17330,17330,0
20240429,161400,642235230,17330,17330,17330,17330,0
20240429,161300,642235230,17330,17330,17330,17330,0
20240429,161200,642235230,17330,17330,17330,17330,0
20240429,161100,642235230,17330,17330,17330,17330,0
20240429,161000,642235230,17330,17330,17330,17330,0
20240429,160900,642235230,17330,17330,17330,17330,0
20240429,160800,642235230,17330,17330,17330,17330,0
20240429,160700,642235230,17330,17330,17330,17330,0
20240429,160600,642235230,17330,17330,17330,17330,0
20240429,160500,642235230,17330,17330,17330,17330,0
20240429,160400,642235230,17330,17330,17330,17330,0
20240429,160300,642235230,17330,17330,17330,17330,0
20240429,160200,642235230,17330,17330,17330,17330,0
20240429,160100,642235230,17330,17330,17330,17330,0
20240429,160000,642235230,17330,17330,17330,17330,0
20240429,155900,642235230,17330,17330,17330,17330,0
20240429,155800,642235230,17330,17330,17330,17330,0
20240429,155700,642235230,17330,17330,17330,17330,0
20240429,155600,642235230,17330,17330,17330,17330,494
20240429,155500,642235230,17330,17330,17330,17330,0
20240429,155400,642235230,17330,17330,17330,17330,0
20240429,155300,642235230,17330,17330,17330,17330,0
20240429,155200,642235230,17330,17330,17330,17330,0
20240429,155100,642235230,17330,17330,17330,17330,0
20240429,155000,642235230,17330,17330,17330,17330,0
20240429,154900,642235230,17330,17330,17330,17330,0
20240429,154800,642235230,17330,17330,17330,17330,0
20240429,154700,642235230,17330,17330,17330,17330,0
20240429,154600,642235230,17330,17330,17330,17330,0
20240429,154500,642235230,17330,17330,17330,17330,0
20240429,154400,642235230,17330,17330,17330,17330,0
20240429,154300,642235230,17330,17330,17330,17330,0
20240429,154200,642235230,17330,17330,17330,17330,0
20240429,154100,642235230,17330,17330,17330,17330,0
20240429,154000,642235230,17330,17330,17330,17330,0
20240429,153900,642235230,17330,17330,17330,17330,0
20240429,153800,642235230,17330,17330,17330,17330,0
20240429,153700,642235230,17330,17330,17330,17330,0
20240429,153600,642235230,17330,17330,17330,17330,0
20240429,153500,642235230,17330,17330,17330,17330,0
20240429,153400,642235230,17330,17330,17330,17330,0
20240429,153300,642235230,17330,17330,17330,17330,0
20240429,153200,642235230,17330,17330,17330,17330,0
20240429,153100,642235230,17330,17330,17330,17330,0
20240429,153000,642235230,17330,17330,17330,17330,494
20240429,152900,633674210,17260,17260,17260,17260,0
20240429,152800,633674210,17260,17260,17260,17260,0
20240429,152700,633674210,17260,17260,17260,17260,0
20240429,152600,633674210,17260,17260,17260,17260,0
20240429,152500,633674210,17260,17260,17260,17260,0
20240429,152400,633674210,17260,17260,17260,17260,0
20240429,152300,633674210,17260,17260,17260,17260,0
20240429,152200,633674210,17260,17260,17260,17260,0
20240429,152100,633674210,17260,17260,17260,17260,0
20240429,152000,633674210,17260,17260,17260,17260,0
20240429,151900,633674210,17260,17260,17350,17250,244
20240429,151800,629458090,17250,17250,17250,17250,2
20240429,151700,629423590,17260,17260,17260,17260,1
20240429,151600,629406330,17250,17250,17250,17250,32
20240429,151500,628854330,17250,17250,17250,17250,5
20240429,151400,628768080,17240,17240,17240,17240,4
20240429,151300,628699120,17250,17250,17250,17250,117
20240429,151200,626680870,17260,17280,17280,17260,22
20240429,151100,626301070,17270,17270,17270,17270,0
20240429,151000,626301070,17270,17280,17280,17270,20
20240429,150900,625955620,17270,17270,17270,17270,5
20240429,150800,625869270,17280,17270,17280,17270,58
20240429,150700,624867600,17270,17270,17270,17270,0
20240429,150600,624867600,17270,17270,17270,17270,1
20240429,150500,624850330,17280,17270,17280,17230,169
20240429,150400,621934480,17250,17250,17250,17250,15
20240429,150300,621675730,17240,17250,17250,17240,70
20240429,150200,620468760,17270,17260,17270,17260,82
20240429,150100,619053430,17260,17250,17260,17240,28
20240429,150000,618570630,17260,17260,17260,17260,1
20240429,145900,618553370,17250,17250,17250,17250,49
20240429,145800,617708120,17260,17260,17260,17260,3
20240429,145700,617656340,17260,17260,17260,17250,4
20240429,145600,617587310,17250,17270,17270,17240,931
20240429,145500,601534150,17290,17290,17290,17290,1
20240429,145400,601516860,17250,17270,17270,17250,320
20240429,145300,595994740,17270,17280,17280,17270,78
20240429,145200,594647500,17290,17290,17290,17290,0
20240429,145100,594647500,17290,17280,17290,17280,50
20240429,145000,593783490,17310,17280,17310,17280,137
20240429,144900,591414100,17280,17320,17320,17280,1758
20240429,144800,560977520,17330,17330,17330,17330,1
20240429,144700,560960190,17320,17310,17320,17310,200
20240429,144600,557496580,17290,17290,17300,17290,403
20240429,144500,550526540,17290,17290,17290,17290,1
20240429,144400,550509250,17270,17270,17270,17270,10
20240429,144300,550336550,17290,17280,17290,17280,67
20240429,144200,549178780,17270,17270,17270,17270,1
20240429,144100,549161510,17280,17270,17280,17270,228
20240429,144000,545223940,17260,17260,17260,17260,0
20240429,143900,545223940,17260,17250,17260,17250,498
20240429,143800,536629270,17250,17260,17260,17250,107
20240429,143700,534783290,17260,17250,17260,17250,213
20240429,143600,531108940,17250,17240,17250,17230,601
20240429,143500,520751310,17240,17310,17320,17240,291
20240429,143400,515726900,17340,17340,17340,17340,408
20240429,143300,508652180,17310,17340,17340,17300,147
20240429,143200,506107950,17360,17390,17390,17360,747
20240429,143100,493128480,17400,17420,17420,17400,557
20240429,143000,483432920,17420,17420,17440,17370,747
20240429,142900,470422590,17420,17400,17430,17320,1301
20240429,142800,447810880,17400,17390,17410,17390,766
20240429,142700,434485200,17390,17370,17430,17230,5254
20240429,142600,343136520,17380,17230,17380,17220,1414
20240429,142500,318634410,17320,17280,17320,17260,1645
20240429,142400,290167020,17280,17240,17290,17240,446
20240429,142300,282460100,17240,17240,17240,17240,1
20240429,142200,282442860,17240,17240,17240,17240,13
20240429,142100,282218740,17240,17230,17240,17230,357
20240429,142000,276064920,17210,17210,17210,17210,1
20240429,141900,276047710,17220,17220,17220,17220,0
20240429,141800,276047710,17220,17220,17220,17220,24
20240429,141700,275634430,17240,17240,17240,17240,13
20240429,141600,275410310,17250,17250,17250,17250,0
20240429,141500,275410310,17250,17250,17250,17250,0
20240429,141400,275410310,17250,17250,17250,17250,5
20240429,141300,275324060,17240,17230,17240,17230,157
20240429,141200,272617560,17220,17200,17220,17200,18
20240429,141100,272307740,17220,17210,17220,17190,98
20240429,141000,270621530,17210,17230,17230,17200,268
20240429,140900,266008030,17240,17240,17240,17240,42
20240429,140800,265283950,17240,17240,17240,17240,1
20240429,140700,265266710,17240,17240,17240,17240,7
20240429,140600,265146030,17250,17250,17250,17250,0
20240429,140500,265146030,17250,17250,17250,17250,0
20240429,140400,265146030,17250,17250,17250,17250,130
20240429,140300,262903530,17250,17250,17250,17250,11
20240429,140200,262713780,17260,17260,17260,17260,0
20240429,140100,262713780,17260,17260,17260,17260,0
20240429,140000,262713780,17260,17250,17260,17250,12
20240429,135900,262506740,17260,17250,17260,17250,26
20240429,135800,262058210,17250,17250,17250,17250,0
20240429,135700,262058210,17250,17250,17250,17250,8
20240429,135600,261920210,17250,17250,17250,17250,0
20240429,135500,261920210,17250,17270,17270,17250,462
20240429,135400,253950050,17260,17260,17260,17260,8
20240429,135300,253811970,17260,17260,17260,17260,1
20240429,135200,253794710,17260,17260,17260,17260,0
20240429,135100,253794710,17260,17260,17260,17260,10
20240429,135000,253622110,17270,17270,17270,17270,6
20240429,134900,253518490,17270,17270,17270,17270,4
20240429,134800,253449410,17270,17270,17270,17270,9
20240429,134700,253293980,17270,17270,17270,17270,1
20240429,134600,253276710,17270,17270,17270,17270,62
20240429,134500,252205970,17270,17280,17280,17270,456
20240429,134400,244326990,17280,17280,17280,17280,1
20240429,134300,244309710,17280,17280,17280,17280,1
20240429,134200,244292430,17280,17280,17280,17280,0
20240429,134100,244292430,17280,17280,17280,17280,9
20240429,134000,244136910,17280,17280,17280,17280,0
20240429,133900,244136910,17280,17280,17280,17280,34
20240429,133800,243549390,17300,17300,17300,17300,0
20240429,133700,243549390,17300,17300,17300,17300,0
20240429,133600,243549390,17300,17300,17300,17300,0
20240429,133500,243549390,17300,17300,17300,17300,0
20240429,133400,243549390,17300,17300,17300,17300,0
20240429,133300,243549390,17300,17290,17300,17290,47
20240429,133200,242736730,17280,17280,17280,17280,17
20240429,133100,242442970,17280,17280,17280,17280,0
20240429,133000,242442970,17280,17280,17280,17280,21
20240429,132900,242080090,17280,17280,17280,17280,0
20240429,132800,242080090,17280,17290,17290,17280,57
20240429,132700,241094700,17290,17290,17290,17290,0
20240429,132600,241094700,17290,17290,17290,17290,34
20240429,132500,240506840,17270,17270,17270,17270,0
20240429,132400,240506840,17270,17270,17270,17270,0
20240429,132300,240506840,17270,17300,17300,17270,156
20240429,132200,237809110,17310,17310,17310,17310,37
20240429,132100,237168640,17300,17300,17300,17300,0
20240429,132000,237168640,17300,17300,17300,17300,144
20240429,131900,234677440,17300,17310,17310,17300,356
20240429,131800,228515660,17300,17300,17300,17300,165
20240429,131700,225661160,17290,17290,17290,17290,86
20240429,131600,224174220,17290,17290,17290,17290,0
20240429,131500,224174220,17290,17290,17290,17290,0
20240429,131400,224174220,17290,17290,17290,17290,23
20240429,131300,223776550,17270,17270,17270,17270,0
20240429,131200,223776550,17270,17270,17290,17270,202
20240429,131100,220285650,17260,17270,17270,17260,10
20240429,131000,220113040,17260,17260,17260,17260,13
20240429,130900,219888660,17260,17260,17260,17260,9
20240429,130800,219733320,17260,17260,17260,17260,1
20240429,130700,219716060,17270,17270,17270,17270,13
20240429,130600,219491550,17270,17270,17270,17270,10
20240429,130500,219318850,17280,17280,17280,17280,1
20240429,130400,219301570,17270,17270,17270,17270,17
20240429,130300,219007980,17270,17270,17270,17270,0
20240429,130200,219007980,17270,17270,17270,17270,0
20240429,130100,219007980,17270,17270,17270,17270,0
20240429,130000,219007980,17270,17270,17270,17270,0
20240429,125900,219007980,17270,17280,17280,17270,229
20240429,125800,215051160,17270,17270,17270,17270,4
20240429,125700,214982080,17270,17270,17270,17270,20
20240429,125600,214636680,17270,17270,17270,17270,2
20240429,125500,214602140,17270,17270,17270,17270,10
20240429,125400,214429440,17270,17270,17270,17270,4
20240429,125300,214360360,17270,17270,17270,17270,5
20240429,125200,214274010,17280,17280,17280,17280,20
20240429,125100,213928410,17270,17270,17270,17270,0
20240429,125000,213928410,17270,17280,17280,17270,16
20240429,124900,213652070,17280,17280,17280,17280,50
20240429,124800,212788070,17280,17280,17280,17280,0
20240429,124700,212788070,17280,17280,17280,17280,27
20240429,124600,212321510,17280,17290,17290,17280,83
20240429,124500,210886610,17300,17290,17300,17290,27
20240429,124400,210419770,17280,17280,17280,17280,22
20240429,124300,210039610,17290,17290,17290,17290,5
20240429,124200,209953160,17290,17290,17290,17290,2
20240429,124100,209918580,17290,17300,17300,17290,20
20240429,124000,209572590,17290,17290,17290,17290,2
20240429,123900,209538010,17290,17290,17290,17290,5
20240429,123800,209451560,17280,17300,17300,17280,121
20240429,123700,207358680,17300,17300,17300,17300,0
20240429,123600,207358680,17300,17300,17300,17300,0
20240429,123500,207358680,17300,17300,17300,17300,8
20240429,123400,207220280,17300,17300,17300,17300,0
20240429,123300,207220280,17300,17300,17300,17300,18
20240429,123200,206908880,17300,17280,17300,17280,355
20240429,123100,200768750,17290,17290,17290,17290,0
20240429,123000,200768750,17290,17290,17290,17290,0
20240429,122900,200768750,17290,17290,17290,17290,1
20240429,122800,200751460,17250,17270,17280,17240,175
20240429,122700,197729560,17240,17260,17270,17240,243
20240429,122600,193534860,17270,17260,17270,17260,167
20240429,122500,190652430,17240,17240,17240,17240,0
20240429,122400,190652430,17240,17240,17240,17240,17
20240429,122300,190359350,17230,17230,17230,17230,0
20240429,122200,190359350,17230,17230,17230,17230,0
20240429,122100,190359350,17230,17230,17230,17230,0
20240429,122000,190359350,17230,17230,17230,17230,0
20240429,121900,190359350,17230,17230,17230,17230,0
20240429,121800,190359350,17230,17250,17250,17230,49
20240429,121700,189514280,17260,17260,17260,17260,10
20240429,121600,189341680,17250,17250,17250,17250,355
20240429,121500,183217930,17250,17250,17260,17220,515
20240429,121400,174333760,17220,17240,17250,17220,72
20240429,121300,173092560,17250,17250,17250,17250,1
20240429,121200,173075310,17240,17240,17240,17240,3
20240429,121100,173023590,17260,17260,17260,17260,0
20240429,121000,173023590,17260,17260,17260,17260,0
20240429,120900,173023590,17260,17260,17260,17260,0
20240429,120800,173023590,17260,17260,17260,17260,0
20240429,120700,173023590,17260,17260,17260,17260,0
20240429,120600,173023590,17260,17250,17260,17250,2
20240429,120500,172989080,17220,17250,17250,17220,533
20240429,120400,163796270,17250,17250,17250,17250,2
20240429,120300,163761770,17240,17240,17240,17240,85
20240429,120200,162296370,17240,17240,17240,17240,2
20240429,120100,162261890,17230,17230,17230,17230,0
20240429,120000,162261890,17230,17230,17230,17230,0
20240429,115900,162261890,17230,17230,17230,17230,0
20240429,115800,162261890,17230,17240,17240,17230,117
20240429,115700,160244970,17200,17200,17200,17200,0
20240429,115600,160244970,17200,17200,17200,17200,0
20240429,115500,160244970,17200,17200,17200,17200,1
20240429,115400,160227770,17230,17230,17230,17230,0
20240429,115300,160227770,17230,17230,17230,17230,95
20240429,115200,158590920,17200,17200,17200,17200,0
20240429,115100,158590920,17200,17220,17220,17200,127
20240429,115000,156405980,17220,17200,17220,17200,243
20240429,114900,152226240,17200,17200,17200,17200,0
20240429,114800,152226240,17200,17200,17200,17200,30
20240429,114700,151710240,17200,17200,17200,17200,6
20240429,114600,151607040,17200,17220,17220,17200,37
20240429,114500,150970020,17230,17230,17230,17230,1
20240429,114400,150952790,17230,17230,17230,17230,0
20240429,114300,150952790,17230,17230,17230,17230,0
20240429,114200,150952790,17230,17230,17230,17230,0
20240429,114100,150952790,17230,17230,17230,17230,0
20240429,114000,150952790,17230,17230,17230,17230,0
20240429,113900,150952790,17230,17210,17230,17190,125
20240429,113800,148802270,17220,17220,17220,17220,75
20240429,113700,147510770,17220,17220,17220,17220,0
20240429,113600,147510770,17220,17220,17220,17220,1
20240429,113500,147493550,17210,17210,17210,17210,201
20240429,113400,144034340,17200,17190,17210,17190,445
20240429,113300,136378970,17200,17200,17200,17200,0
20240429,113200,136378970,17200,17200,17200,17200,0
20240429,113100,136378970,17200,17200,17200,17200,20
20240429,113000,136034970,17200,17190,17200,17190,315
20240429,112900,130620110,17190,17150,17190,17150,317
20240429,112800,125182910,17180,17180,17180,17180,1
20240429,112700,125165730,17150,17150,17180,17150,284
20240429,112600,120289310,17160,17160,17160,17160,0
20240429,112500,120289310,17160,17160,17160,17160,0
20240429,112400,120289310,17160,17150,17160,17150,127
20240429,112300,118111160,17150,17150,17150,17150,0
20240429,112200,118111160,17150,17160,17160,17150,30
20240429,112100,117596440,17150,17170,17170,17150,5
20240429,112000,117510670,17160,17160,17160,17160,44
20240429,111900,116755630,17160,17160,17160,17160,1
20240429,111800,116738470,17140,17140,17160,17140,164
20240429,111700,113926010,17140,17140,17140,17140,5
20240429,111600,113840310,17140,17140,17140,17140,10
20240429,111500,113668910,17140,17140,17140,17140,12
20240429,111400,113463230,17140,17140,17140,17140,1
20240429,111300,113446090,17140,17140,17140,17140,5
20240429,111200,113360390,17140,17140,17140,17140,4
20240429,111100,113291830,17140,17140,17140,17140,0
20240429,111000,113291830,17140,17140,17140,17140,5
20240429,110900,113206130,17140,17140,17140,17140,6
20240429,110800,113103290,17140,17140,17140,17140,0
20240429,110700,113103290,17140,17140,17140,17140,74
20240429,110600,111834930,17140,17140,17140,17140,0
20240429,110500,111834930,17140,17140,17140,17140,1
20240429,110400,111817790,17140,17140,17140,17140,6
20240429,110300,111714950,17140,17140,17140,17140,0
20240429,110200,111714950,17140,17140,17150,17140,10
20240429,110100,111543530,17140,17140,17140,17140,7
20240429,110000,111423550,17140,17140,17140,17140,2
20240429,105900,111389270,17150,17150,17150,17150,0
20240429,105800,111389270,17150,17150,17150,17150,0
20240429,105700,111389270,17150,17150,17150,17150,0
20240429,105600,111389270,17150,17140,17150,17130,572
20240429,105500,101582660,17130,17130,17130,17130,0
20240429,105400,101582660,17130,17130,17130,17130,9
20240429,105300,101428490,17130,17130,17130,17130,0
20240429,105200,101428490,17130,17120,17130,17120,18
20240429,105100,101120160,17120,17120,17120,17120,0
20240429,105000,101120160,17120,17120,17120,17120,24
20240429,104900,100709280,17120,17110,17120,17110,17
20240429,104800,100418400,17110,17110,17110,17110,2
20240429,104700,100384180,17110,17110,17110,17110,5
20240429,104600,100298630,17110,17110,17110,17110,13
20240429,104500,100076200,17140,17140,17140,17140,0
20240429,104400,100076200,17140,17140,17140,17140,0
20240429,104300,100076200,17140,17140,17140,17140,0
20240429,104200,100076200,17140,17140,17140,17140,0
20240429,104100,100076200,17140,17140,17140,17140,0
20240429,104000,100076200,17140,17140,17140,17140,3
20240429,103900,100024780,17130,17130,17130,17130,0
20240429,103800,100024780,17130,17130,17130,17130,124
20240429,103700,97900660,17110,17110,17120,17110,51
20240429,103600,97027820,17110,17110,17110,17110,0
20240429,103500,97027820,17110,17110,17110,17110,1
20240429,103400,97010710,17100,17120,17120,17100,169
20240429,103300,94118780,17120,17120,17120,17120,0
20240429,103200,94118780,17120,17120,17120,17120,8
20240429,103100,93981820,17120,17120,17120,17120,0
20240429,103000,93981820,17120,17120,17130,17120,54
20240429,102900,93057070,17130,17130,17130,17130,0
20240429,102800,93057070,17130,17130,17130,17130,0
20240429,102700,93057070,17130,17120,17130,17100,255
20240429,102600,88694770,17110,17110,17110,17110,0
20240429,102500,88694770,17110,17120,17130,17110,35
20240429,102400,88095490,17110,17130,17130,17110,23
20240429,102300,87701600,17110,17110,17110,17110,5
20240429,102200,87616050,17150,17120,17150,17100,54
20240429,102100,86691310,17120,17120,17120,17120,6
20240429,102000,86588590,17120,17100,17120,17090,90
20240429,101900,85048120,17080,17080,17080,17080,0
20240429,101800,85048120,17080,17090,17100,17080,167
20240429,101700,82194120,17090,17080,17090,17080,5
20240429,101600,82108710,17080,17080,17080,17080,4
20240429,101500,82040390,17090,17090,17090,17090,0
20240429,101400,82040390,17090,17110,17110,17090,8
20240429,101300,81903570,17090,17100,17100,17090,106
20240429,101200,80091010,17090,17090,17090,17090,0
20240429,101100,80091010,17090,17090,17090,17090,1
20240429,101000,80073920,17080,17120,17120,17080,175
20240429,100900,77083320,17120,17120,17120,17120,1
20240429,100800,77066200,17130,17130,17130,17130,0
20240429,100700,77066200,17130,17130,17130,17130,2
20240429,100600,77031940,17130,17130,17130,17130,0
20240429,100500,77031940,17130,17130,17130,17130,0
20240429,100400,77031940,17130,17120,17130,17100,115
20240429,100300,75063170,17110,17120,17120,17110,19
20240429,100200,74737910,17130,17130,17130,17130,1
20240429,100100,74720780,17120,17120,17120,17120,26
20240429,100000,74275660,17120,17130,17130,17120,7
20240429,095900,74155810,17120,17120,17120,17120,0
20240429,095800,74155810,17120,17120,17120,17120,0
20240429,095700,74155810,17120,17120,17120,17120,2
20240429,095600,74121570,17120,17120,17120,17120,18
20240429,095500,73813410,17130,17130,17130,17130,13
20240429,095400,73590720,17100,17100,17100,17100,0
20240429,095300,73590720,17100,17100,17100,17100,0
20240429,095200,73590720,17100,17100,17100,17100,0
20240429,095100,73590720,17100,17100,17100,17100,2
20240429,095000,73556520,17150,17100,17150,17100,30
20240429,094900,73043100,17080,17080,17080,17080,2
20240429,094800,73008940,17100,17100,17100,17100,0
20240429,094700,73008940,17100,17090,17100,17090,16
20240429,094600,72735490,17080,17080,17080,17080,214
20240429,094500,69080370,17070,17070,17070,17070,0
20240429,094400,69080370,17070,17070,17070,17070,13
20240429,094300,68858460,17070,17080,17080,17070,39
20240429,094200,68192450,17080,17080,17080,17080,11
20240429,094100,68004570,17080,17080,17080,17080,0
20240429,094000,68004570,17080,17080,17080,17080,48
20240429,093900,67184730,17080,17080,17080,17080,0
20240429,093800,67184730,17080,17080,17080,17080,0
20240429,093700,67184730,17080,17080,17080,17080,0
20240429,093600,67184730,17080,17070,17080,17060,56
20240429,093500,66228780,17060,17060,17060,17060,28
20240429,093400,65751100,17070,17070,17070,17060,19
20240429,093300,65426890,17070,17070,17070,17070,1
20240429,093200,65409820,17060,17070,17070,17060,204
20240429,093100,61928000,17070,17070,17070,17060,44
20240429,093000,61177140,17080,17080,17080,17080,2
20240429,092900,61142980,17060,17070,17070,17060,67
20240429,092800,59999840,17070,17080,17080,17070,15
20240429,092700,59743780,17070,17090,17090,17070,36
20240429,092600,59129010,17100,17110,17110,17090,341
20240429,092500,53298000,17110,17100,17110,17100,69
20240429,092400,52117940,17090,17090,17090,17090,12
20240429,092300,51912860,17090,17080,17090,17080,15
20240429,092200,51656650,17090,17090,17090,17090,55
20240429,092100,50716700,17070,17090,17090,17070,242
20240429,092000,46585520,17090,17090,17090,17090,0
20240429,091900,46585520,17090,17090,17090,17090,20
20240429,091800,46243720,17070,17070,17070,17070,18
20240429,091700,45936460,17100,17100,17100,17100,51
20240429,091600,45064360,17060,17090,17090,17050,540
20240429,091500,35852670,17090,17090,17090,17090,2
20240429,091400,35818490,17120,17120,17120,17120,0
20240429,091300,35818490,17120,17100,17120,17090,88
20240429,091200,34313030,17050,17120,17120,17050,899
20240429,091100,18984580,17120,17140,17140,17120,200
20240429,091000,15558640,17180,17180,17180,17180,0
20240429,090900,15558640,17180,17180,17180,17180,35
20240429,090800,14957340,17220,17220,17220,17220,0
20240429,090700,14957340,17220,17220,17220,17220,0
20240429,090600,14957340,17220,17220,17220,17220,0
20240429,090500,14957340,17220,17220,17220,17220,0
20240429,090400,14957340,17220,17220,17220,17220,0
20240429,090300,14957340,17220,17140,17220,17120,519
20240429,090200,6068240,17140,17140,17140,17140,0
20240429,090100,6068240,17140,17140,17140,17140,300
20240429,090000,926240,17140,17250,17250,17140,33