KissMeData/226340/min/candle-20240429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,204600,1848750730,2740,2740,2740,2740,14734
20240429,204500,1848750730,2740,2740,2740,2740,0
20240429,204400,1848750730,2740,2740,2740,2740,0
20240429,204300,1848750730,2740,2740,2740,2740,0
20240429,204200,1848750730,2740,2740,2740,2740,0
20240429,204100,1848750730,2740,2740,2740,2740,0
20240429,204000,1848750730,2740,2740,2740,2740,0
20240429,203900,1848750730,2740,2740,2740,2740,0
20240429,203800,1848750730,2740,2740,2740,2740,0
20240429,203700,1848750730,2740,2740,2740,2740,0
20240429,203600,1848750730,2740,2740,2740,2740,0
20240429,203500,1848750730,2740,2740,2740,2740,0
20240429,203400,1848750730,2740,2740,2740,2740,0
20240429,203300,1848750730,2740,2740,2740,2740,0
20240429,203200,1848750730,2740,2740,2740,2740,0
20240429,203100,1848750730,2740,2740,2740,2740,0
20240429,203000,1848750730,2740,2740,2740,2740,0
20240429,202900,1848750730,2740,2740,2740,2740,0
20240429,202800,1848750730,2740,2740,2740,2740,0
20240429,202700,1848750730,2740,2740,2740,2740,0
20240429,202600,1848750730,2740,2740,2740,2740,0
20240429,202500,1848750730,2740,2740,2740,2740,0
20240429,202400,1848750730,2740,2740,2740,2740,0
20240429,202300,1848750730,2740,2740,2740,2740,0
20240429,202200,1848750730,2740,2740,2740,2740,0
20240429,202100,1848750730,2740,2740,2740,2740,0
20240429,202000,1848750730,2740,2740,2740,2740,0
20240429,201900,1848750730,2740,2740,2740,2740,0
20240429,201800,1848750730,2740,2740,2740,2740,0
20240429,201700,1848750730,2740,2740,2740,2740,0
20240429,201600,1848750730,2740,2740,2740,2740,14734
20240429,201500,1848750730,2740,2740,2740,2740,0
20240429,201400,1848750730,2740,2740,2740,2740,0
20240429,201300,1848750730,2740,2740,2740,2740,0
20240429,201200,1848750730,2740,2740,2740,2740,0
20240429,201100,1848750730,2740,2740,2740,2740,0
20240429,201000,1848750730,2740,2740,2740,2740,0
20240429,200900,1848750730,2740,2740,2740,2740,0
20240429,200800,1848750730,2740,2740,2740,2740,0
20240429,200700,1848750730,2740,2740,2740,2740,0
20240429,200600,1848750730,2740,2740,2740,2740,0
20240429,200500,1848750730,2740,2740,2740,2740,0
20240429,200400,1848750730,2740,2740,2740,2740,0
20240429,200300,1848750730,2740,2740,2740,2740,0
20240429,200200,1848750730,2740,2740,2740,2740,0
20240429,200100,1848750730,2740,2740,2740,2740,0
20240429,200000,1848750730,2740,2740,2740,2740,0
20240429,195900,1848750730,2740,2740,2740,2740,0
20240429,195800,1848750730,2740,2740,2740,2740,0
20240429,195700,1848750730,2740,2740,2740,2740,0
20240429,195600,1848750730,2740,2740,2740,2740,0
20240429,195500,1848750730,2740,2740,2740,2740,0
20240429,195400,1848750730,2740,2740,2740,2740,0
20240429,195300,1848750730,2740,2740,2740,2740,0
20240429,195200,1848750730,2740,2740,2740,2740,0
20240429,195100,1848750730,2740,2740,2740,2740,0
20240429,195000,1848750730,2740,2740,2740,2740,0
20240429,194900,1848750730,2740,2740,2740,2740,0
20240429,194800,1848750730,2740,2740,2740,2740,0
20240429,194700,1848750730,2740,2740,2740,2740,0
20240429,194600,1848750730,2740,2740,2740,2740,14734
20240429,194500,1848750730,2740,2740,2740,2740,0
20240429,194400,1848750730,2740,2740,2740,2740,0
20240429,194300,1848750730,2740,2740,2740,2740,0
20240429,194200,1848750730,2740,2740,2740,2740,0
20240429,194100,1848750730,2740,2740,2740,2740,0
20240429,194000,1848750730,2740,2740,2740,2740,0
20240429,193900,1848750730,2740,2740,2740,2740,0
20240429,193800,1848750730,2740,2740,2740,2740,0
20240429,193700,1848750730,2740,2740,2740,2740,0
20240429,193600,1848750730,2740,2740,2740,2740,0
20240429,193500,1848750730,2740,2740,2740,2740,0
20240429,193400,1848750730,2740,2740,2740,2740,0
20240429,193300,1848750730,2740,2740,2740,2740,0
20240429,193200,1848750730,2740,2740,2740,2740,0
20240429,193100,1848750730,2740,2740,2740,2740,0
20240429,193000,1848750730,2740,2740,2740,2740,0
20240429,192900,1848750730,2740,2740,2740,2740,0
20240429,192800,1848750730,2740,2740,2740,2740,0
20240429,192700,1848750730,2740,2740,2740,2740,0
20240429,192600,1848750730,2740,2740,2740,2740,0
20240429,192500,1848750730,2740,2740,2740,2740,0
20240429,192400,1848750730,2740,2740,2740,2740,0
20240429,192300,1848750730,2740,2740,2740,2740,0
20240429,192200,1848750730,2740,2740,2740,2740,0
20240429,192100,1848750730,2740,2740,2740,2740,0
20240429,192000,1848750730,2740,2740,2740,2740,0
20240429,191900,1848750730,2740,2740,2740,2740,0
20240429,191800,1848750730,2740,2740,2740,2740,0
20240429,191700,1848750730,2740,2740,2740,2740,0
20240429,191600,1848750730,2740,2740,2740,2740,14734
20240429,191500,1848750730,2740,2740,2740,2740,0
20240429,191400,1848750730,2740,2740,2740,2740,0
20240429,191300,1848750730,2740,2740,2740,2740,0
20240429,191200,1848750730,2740,2740,2740,2740,0
20240429,191100,1848750730,2740,2740,2740,2740,0
20240429,191000,1848750730,2740,2740,2740,2740,0
20240429,190900,1848750730,2740,2740,2740,2740,0
20240429,190800,1848750730,2740,2740,2740,2740,0
20240429,190700,1848750730,2740,2740,2740,2740,0
20240429,190600,1848750730,2740,2740,2740,2740,0
20240429,190500,1848750730,2740,2740,2740,2740,0
20240429,190400,1848750730,2740,2740,2740,2740,0
20240429,190300,1848750730,2740,2740,2740,2740,0
20240429,190200,1848750730,2740,2740,2740,2740,0
20240429,190100,1848750730,2740,2740,2740,2740,0
20240429,190000,1848750730,2740,2740,2740,2740,0
20240429,185900,1848750730,2740,2740,2740,2740,0
20240429,185800,1848750730,2740,2740,2740,2740,0
20240429,185700,1848750730,2740,2740,2740,2740,0
20240429,185600,1848750730,2740,2740,2740,2740,0
20240429,185500,1848750730,2740,2740,2740,2740,0
20240429,185400,1848750730,2740,2740,2740,2740,0
20240429,185300,1848750730,2740,2740,2740,2740,0
20240429,185200,1848750730,2740,2740,2740,2740,0
20240429,185100,1848750730,2740,2740,2740,2740,0
20240429,185000,1848750730,2740,2740,2740,2740,0
20240429,184900,1848750730,2740,2740,2740,2740,0
20240429,184800,1848750730,2740,2740,2740,2740,0
20240429,184700,1848750730,2740,2740,2740,2740,0
20240429,184600,1848750730,2740,2740,2740,2740,14734
20240429,184500,1848750730,2740,2740,2740,2740,0
20240429,184400,1848750730,2740,2740,2740,2740,0
20240429,184300,1848750730,2740,2740,2740,2740,0
20240429,184200,1848750730,2740,2740,2740,2740,0
20240429,184100,1848750730,2740,2740,2740,2740,0
20240429,184000,1848750730,2740,2740,2740,2740,0
20240429,183900,1848750730,2740,2740,2740,2740,0
20240429,183800,1848750730,2740,2740,2740,2740,0
20240429,183700,1848750730,2740,2740,2740,2740,0
20240429,183600,1848750730,2740,2740,2740,2740,0
20240429,183500,1848750730,2740,2740,2740,2740,0
20240429,183400,1848750730,2740,2740,2740,2740,0
20240429,183300,1848750730,2740,2740,2740,2740,0
20240429,183200,1848750730,2740,2740,2740,2740,0
20240429,183100,1848750730,2740,2740,2740,2740,0
20240429,183000,1848750730,2740,2740,2740,2740,0
20240429,182900,1848750730,2740,2740,2740,2740,0
20240429,182800,1848750730,2740,2740,2740,2740,0
20240429,182700,1848750730,2740,2740,2740,2740,0
20240429,182600,1848750730,2740,2740,2740,2740,0
20240429,182500,1848750730,2740,2740,2740,2740,0
20240429,182400,1848750730,2740,2740,2740,2740,0
20240429,182300,1848750730,2740,2740,2740,2740,0
20240429,182200,1848750730,2740,2740,2740,2740,0
20240429,182100,1848750730,2740,2740,2740,2740,0
20240429,182000,1848750730,2740,2740,2740,2740,0
20240429,181900,1848750730,2740,2740,2740,2740,0
20240429,181800,1848750730,2740,2740,2740,2740,0
20240429,181700,1848750730,2740,2740,2740,2740,0
20240429,181600,1848750730,2740,2740,2740,2740,14734
20240429,181500,1848750730,2740,2740,2740,2740,0
20240429,181400,1848750730,2740,2740,2740,2740,0
20240429,181300,1848750730,2740,2740,2740,2740,0
20240429,181200,1848750730,2740,2740,2740,2740,0
20240429,181100,1848750730,2740,2740,2740,2740,0
20240429,181000,1848750730,2740,2740,2740,2740,0
20240429,180900,1848750730,2740,2740,2740,2740,0
20240429,180800,1848750730,2740,2740,2740,2740,0
20240429,180700,1848750730,2740,2740,2740,2740,0
20240429,180600,1848750730,2740,2740,2740,2740,0
20240429,180500,1848750730,2740,2740,2740,2740,0
20240429,180400,1848750730,2740,2740,2740,2740,0
20240429,180300,1848750730,2740,2740,2740,2740,0
20240429,180200,1848750730,2740,2740,2740,2740,0
20240429,180100,1848750730,2740,2740,2740,2740,0
20240429,180000,1848750730,2740,2740,2740,2740,0
20240429,175900,1848750730,2740,2740,2740,2740,0
20240429,175800,1848750730,2740,2740,2740,2740,0
20240429,175700,1848750730,2740,2740,2740,2740,0
20240429,175600,1848750730,2740,2740,2740,2740,0
20240429,175500,1848750730,2740,2740,2740,2740,0
20240429,175400,1848750730,2740,2740,2740,2740,0
20240429,175300,1848750730,2740,2740,2740,2740,0
20240429,175200,1848750730,2740,2740,2740,2740,0
20240429,175100,1848750730,2740,2740,2740,2740,0
20240429,175000,1848750730,2740,2740,2740,2740,0
20240429,174900,1848750730,2740,2740,2740,2740,0
20240429,174800,1848750730,2740,2740,2740,2740,0
20240429,174700,1848750730,2740,2740,2740,2740,0
20240429,174600,1848750730,2740,2740,2740,2740,14734
20240429,174500,1848750730,2740,2740,2740,2740,0
20240429,174400,1848750730,2740,2740,2740,2740,0
20240429,174300,1848750730,2740,2740,2740,2740,0
20240429,174200,1848750730,2740,2740,2740,2740,0
20240429,174100,1848750730,2740,2740,2740,2740,0
20240429,174000,1848750730,2740,2740,2740,2740,0
20240429,173900,1848750730,2740,2740,2740,2740,0
20240429,173800,1848750730,2740,2740,2740,2740,0
20240429,173700,1848750730,2740,2740,2740,2740,0
20240429,173600,1848750730,2740,2740,2740,2740,0
20240429,173500,1848750730,2740,2740,2740,2740,0
20240429,173400,1848750730,2740,2740,2740,2740,0
20240429,173300,1848750730,2740,2740,2740,2740,0
20240429,173200,1848750730,2740,2740,2740,2740,0
20240429,173100,1848750730,2740,2740,2740,2740,0
20240429,173000,1848750730,2740,2740,2740,2740,0
20240429,172900,1848750730,2740,2740,2740,2740,0
20240429,172800,1848750730,2740,2740,2740,2740,0
20240429,172700,1848750730,2740,2740,2740,2740,0
20240429,172600,1848750730,2740,2740,2740,2740,0
20240429,172500,1848750730,2740,2740,2740,2740,0
20240429,172400,1848750730,2740,2740,2740,2740,0
20240429,172300,1848750730,2740,2740,2740,2740,0
20240429,172200,1848750730,2740,2740,2740,2740,0
20240429,172100,1848750730,2740,2740,2740,2740,0
20240429,172000,1848750730,2740,2740,2740,2740,0
20240429,171900,1848750730,2740,2740,2740,2740,0
20240429,171800,1848750730,2740,2740,2740,2740,0
20240429,171700,1848750730,2740,2740,2740,2740,0
20240429,171600,1848750730,2740,2740,2740,2740,14734
20240429,171500,1848750730,2740,2740,2740,2740,0
20240429,171400,1848750730,2740,2740,2740,2740,0
20240429,171300,1848750730,2740,2740,2740,2740,0
20240429,171200,1848750730,2740,2740,2740,2740,0
20240429,171100,1848750730,2740,2740,2740,2740,0
20240429,171000,1848750730,2740,2740,2740,2740,0
20240429,170900,1848750730,2740,2740,2740,2740,0
20240429,170800,1848750730,2740,2740,2740,2740,0
20240429,170700,1848750730,2740,2740,2740,2740,0
20240429,170600,1848750730,2740,2740,2740,2740,0
20240429,170500,1848750730,2740,2740,2740,2740,0
20240429,170400,1848750730,2740,2740,2740,2740,0
20240429,170300,1848750730,2740,2740,2740,2740,0
20240429,170200,1848750730,2740,2740,2740,2740,0
20240429,170100,1848750730,2740,2740,2740,2740,0
20240429,170000,1848750730,2740,2740,2740,2740,0
20240429,165900,1848750730,2740,2740,2740,2740,0
20240429,165800,1848750730,2740,2740,2740,2740,0
20240429,165700,1848750730,2740,2740,2740,2740,0
20240429,165600,1848750730,2740,2740,2740,2740,0
20240429,165500,1848750730,2740,2740,2740,2740,0
20240429,165400,1848750730,2740,2740,2740,2740,0
20240429,165300,1848750730,2740,2740,2740,2740,0
20240429,165200,1848750730,2740,2740,2740,2740,0
20240429,165100,1848750730,2740,2740,2740,2740,0
20240429,165000,1848750730,2740,2740,2740,2740,0
20240429,164900,1848750730,2740,2740,2740,2740,0
20240429,164800,1848750730,2740,2740,2740,2740,0
20240429,164700,1848750730,2740,2740,2740,2740,0
20240429,164600,1848750730,2740,2740,2740,2740,14734
20240429,164500,1848750730,2740,2740,2740,2740,0
20240429,164400,1848750730,2740,2740,2740,2740,0
20240429,164300,1848750730,2740,2740,2740,2740,0
20240429,164200,1848750730,2740,2740,2740,2740,0
20240429,164100,1848750730,2740,2740,2740,2740,0
20240429,164000,1848750730,2740,2740,2740,2740,0
20240429,163900,1848750730,2740,2740,2740,2740,0
20240429,163800,1848750730,2740,2740,2740,2740,0
20240429,163700,1848750730,2740,2740,2740,2740,0
20240429,163600,1848750730,2740,2740,2740,2740,0
20240429,163500,1848750730,2740,2740,2740,2740,0
20240429,163400,1848750730,2740,2740,2740,2740,0
20240429,163300,1848750730,2740,2740,2740,2740,0
20240429,163200,1848750730,2740,2740,2740,2740,0
20240429,163100,1848750730,2740,2740,2740,2740,0
20240429,163000,1848750730,2740,2740,2740,2740,0
20240429,162900,1848750730,2740,2740,2740,2740,0
20240429,162800,1848750730,2740,2740,2740,2740,0
20240429,162700,1848750730,2740,2740,2740,2740,0
20240429,162600,1848750730,2740,2740,2740,2740,0
20240429,162500,1848750730,2740,2740,2740,2740,0
20240429,162400,1848750730,2740,2740,2740,2740,0
20240429,162300,1848750730,2740,2740,2740,2740,0
20240429,162200,1848750730,2740,2740,2740,2740,0
20240429,162100,1848750730,2740,2740,2740,2740,0
20240429,162000,1848750730,2740,2740,2740,2740,0
20240429,161900,1848750730,2740,2740,2740,2740,0
20240429,161800,1848750730,2740,2740,2740,2740,0
20240429,161700,1848750730,2740,2740,2740,2740,0
20240429,161600,1848750730,2740,2740,2740,2740,14734
20240429,161500,1848750730,2740,2740,2740,2740,0
20240429,161400,1848750730,2740,2740,2740,2740,0
20240429,161300,1848750730,2740,2740,2740,2740,0
20240429,161200,1848750730,2740,2740,2740,2740,0
20240429,161100,1848750730,2740,2740,2740,2740,0
20240429,161000,1848750730,2740,2740,2740,2740,0
20240429,160900,1848750730,2740,2740,2740,2740,0
20240429,160800,1848750730,2740,2740,2740,2740,0
20240429,160700,1848750730,2740,2740,2740,2740,0
20240429,160600,1848750730,2740,2740,2740,2740,0
20240429,160500,1848750730,2740,2740,2740,2740,0
20240429,160400,1848750730,2740,2740,2740,2740,0
20240429,160300,1848750730,2740,2740,2740,2740,0
20240429,160200,1848750730,2740,2740,2740,2740,0
20240429,160100,1848750730,2740,2740,2740,2740,0
20240429,160000,1848750730,2740,2740,2740,2740,0
20240429,155900,1848750730,2740,2740,2740,2740,0
20240429,155800,1848750730,2740,2740,2740,2740,0
20240429,155700,1848750730,2740,2740,2740,2740,0
20240429,155600,1848750730,2740,2740,2740,2740,0
20240429,155500,1848750730,2740,2740,2740,2740,0
20240429,155400,1848750730,2740,2740,2740,2740,0
20240429,155300,1848750730,2740,2740,2740,2740,0
20240429,155200,1848750730,2740,2740,2740,2740,0
20240429,155100,1848750730,2740,2740,2740,2740,0
20240429,155000,1848750730,2740,2740,2740,2740,0
20240429,154900,1848750730,2740,2740,2740,2740,0
20240429,154800,1848750730,2740,2740,2740,2740,0
20240429,154700,1848750730,2740,2740,2740,2740,0
20240429,154600,1848750730,2740,2740,2740,2740,14734
20240429,154500,1848750730,2740,2740,2740,2740,0
20240429,154400,1848750730,2740,2740,2740,2740,0
20240429,154300,1848750730,2740,2740,2740,2740,0
20240429,154200,1848750730,2740,2740,2740,2740,0
20240429,154100,1848750730,2740,2740,2740,2740,0
20240429,154000,1848750730,2740,2740,2740,2740,0
20240429,153900,1848750730,2740,2740,2740,2740,0
20240429,153800,1848750730,2740,2740,2740,2740,0
20240429,153700,1848750730,2740,2740,2740,2740,0
20240429,153600,1848750730,2740,2740,2740,2740,0
20240429,153500,1848750730,2740,2740,2740,2740,0
20240429,153400,1848750730,2740,2740,2740,2740,0
20240429,153300,1848750730,2740,2740,2740,2740,0
20240429,153200,1848750730,2740,2740,2740,2740,0
20240429,153100,1848750730,2740,2740,2740,2740,0
20240429,153000,1848750730,2740,2740,2740,2740,14734
20240429,152900,1808379570,2760,2760,2760,2760,0
20240429,152800,1808379570,2760,2760,2760,2760,0
20240429,152700,1808379570,2760,2760,2760,2760,0
20240429,152600,1808379570,2760,2760,2760,2760,0
20240429,152500,1808379570,2760,2760,2760,2760,0
20240429,152400,1808379570,2760,2760,2760,2760,0
20240429,152300,1808379570,2760,2760,2760,2760,0
20240429,152200,1808379570,2760,2760,2760,2760,0
20240429,152100,1808379570,2760,2760,2760,2760,0
20240429,152000,1808379570,2760,2760,2760,2760,0
20240429,151900,1808379570,2760,2760,2760,2750,438
20240429,151800,1807171670,2760,2750,2760,2745,876
20240429,151700,1804764385,2745,2745,2745,2745,486
20240429,151600,1803430315,2750,2750,2750,2750,0
20240429,151500,1803430315,2750,2760,2760,2750,727
20240429,151400,1801430945,2755,2745,2755,2745,1952
20240429,151300,1796058770,2750,2745,2750,2745,301
20240429,151200,1795232520,2750,2740,2750,2740,586
20240429,151100,1793626870,2750,2745,2750,2740,287
20240429,151000,1792840295,2755,2750,2755,2740,2286
20240429,150900,1786560975,2755,2755,2755,2755,30
20240429,150800,1786478325,2755,2750,2755,2750,4476
20240429,150700,1774168790,2755,2750,2755,2750,849
20240429,150600,1771834025,2755,2750,2755,2750,633
20240429,150500,1770093260,2755,2755,2755,2755,1
20240429,150400,1770090505,2755,2750,2755,2750,2
20240429,150300,1770085000,2755,2760,2760,2755,2
20240429,150200,1770079485,2760,2755,2760,2750,5203
20240429,150100,1755729185,2755,2750,2755,2750,2682
20240429,150000,1748353270,2755,2760,2760,2755,22
20240429,145900,1748292575,2760,2760,2760,2750,1939
20240429,145800,1742959355,2755,2750,2755,2750,1618
20240429,145700,1738501770,2755,2750,2755,2750,142
20240429,145600,1738111265,2755,2755,2755,2755,91
20240429,145500,1737860560,2755,2755,2755,2750,996
20240429,145400,1735121530,2760,2755,2760,2755,3208
20240429,145300,1726283485,2760,2760,2760,2760,1
20240429,145200,1726280725,2760,2765,2765,2760,319
20240429,145100,1725400275,2765,2765,2765,2760,704
20240429,145000,1723457195,2760,2760,2765,2760,136
20240429,144900,1723081825,2765,2760,2765,2760,1305
20240429,144800,1719479940,2765,2760,2765,2760,55
20240429,144700,1719328125,2765,2760,2765,2760,2498
20240429,144600,1712433625,2765,2760,2765,2760,4984
20240429,144500,1698677780,2760,2750,2760,2750,11169
20240429,144400,1667866730,2750,2745,2750,2745,255
20240429,144300,1667166750,2750,2750,2750,2750,180
20240429,144200,1666671750,2750,2750,2750,2750,992
20240429,144100,1663943750,2750,2745,2750,2745,194
20240429,144000,1663410955,2750,2750,2750,2750,0
20240429,143900,1663410955,2750,2745,2750,2745,73
20240429,143800,1663210565,2745,2745,2750,2745,172
20240429,143700,1662738345,2745,2745,2750,2745,153
20240429,143600,1662317620,2750,2750,2750,2750,0
20240429,143500,1662317620,2750,2750,2750,2745,226
20240429,143400,1661696735,2745,2745,2745,2745,940
20240429,143300,1659116435,2745,2745,2750,2745,799
20240429,143200,1656923175,2750,2740,2750,2740,533
20240429,143100,1655460155,2745,2745,2745,2745,50
20240429,143000,1655322905,2745,2745,2745,2745,75
20240429,142900,1655117030,2745,2745,2745,2745,230
20240429,142800,1654485680,2745,2745,2745,2745,33
20240429,142700,1654395095,2740,2745,2745,2740,309
20240429,142600,1653548380,2745,2745,2745,2745,75
20240429,142500,1653342505,2745,2745,2745,2745,60
20240429,142400,1653177805,2745,2745,2750,2740,893
20240429,142300,1650727240,2740,2740,2740,2740,3
20240429,142200,1650719020,2740,2745,2745,2740,755
20240429,142100,1648650065,2750,2740,2750,2740,60
20240429,142000,1648485545,2745,2740,2745,2740,469
20240429,141900,1647198160,2745,2745,2745,2745,9
20240429,141800,1647173455,2750,2750,2750,2745,329
20240429,141700,1646270275,2745,2745,2745,2745,0
20240429,141600,1646270275,2745,2745,2745,2745,179
20240429,141500,1645778920,2750,2750,2750,2745,46
20240429,141400,1645652640,2750,2745,2750,2745,39
20240429,141300,1645545395,2740,2745,2750,2740,837
20240429,141200,1643248175,2740,2740,2745,2740,1216
20240429,141100,1639915835,2740,2740,2740,2740,326
20240429,141000,1639022595,2745,2745,2745,2745,1
20240429,140900,1639019850,2740,2740,2740,2740,44
20240429,140800,1638899290,2745,2745,2745,2745,22
20240429,140700,1638838900,2750,2745,2750,2745,502
20240429,140600,1637460905,2740,2740,2740,2740,44
20240429,140500,1637340345,2740,2745,2745,2740,986
20240429,140400,1634635730,2750,2745,2750,2745,244
20240429,140300,1633965945,2745,2745,2745,2745,113
20240429,140200,1633655760,2745,2750,2750,2745,133
20240429,140100,1633290620,2745,2745,2745,2745,258
20240429,140000,1632582410,2745,2740,2745,2740,228
20240429,135900,1631957180,2745,2740,2745,2740,75
20240429,135800,1631751320,2745,2745,2745,2745,3
20240429,135700,1631743085,2740,2745,2745,2740,165
20240429,135600,1631290785,2745,2745,2745,2745,31
20240429,135500,1631205690,2750,2750,2750,2750,3
20240429,135400,1631197440,2750,2750,2750,2740,521
20240429,135300,1629767970,2750,2750,2755,2750,6945
20240429,135200,1610669175,2740,2735,2740,2735,8
20240429,135100,1610647270,2740,2755,2755,2740,21166
20240429,135000,1552514535,2750,2755,2755,2750,45
20240429,134900,1552390780,2745,2740,2745,2740,27957
20240429,134800,1475752950,2745,2745,2745,2740,3227
20240429,134700,1466903985,2740,2745,2745,2740,460
20240429,134600,1465641505,2740,2745,2745,2740,185
20240429,134500,1465134355,2745,2755,2755,2745,28145
20240429,134400,1387802540,2755,2760,2760,2755,45
20240429,134300,1387678560,2755,2755,2755,2755,147
20240429,134200,1387273575,2760,2755,2760,2755,5449
20240429,134100,1372259770,2755,2755,2755,2755,341
20240429,134000,1371320315,2755,2755,2755,2755,2005
20240429,133900,1365796540,2755,2755,2755,2755,0
20240429,133800,1365796540,2755,2755,2755,2755,165
20240429,133700,1365341965,2755,2755,2755,2755,500
20240429,133600,1363964465,2760,2760,2760,2760,376
20240429,133500,1362926705,2755,2755,2755,2755,166
20240429,133400,1362469375,2755,2755,2755,2755,0
20240429,133300,1362469375,2755,2755,2755,2755,0
20240429,133200,1362469375,2755,2755,2755,2755,978
20240429,133100,1359774985,2760,2760,2760,2760,3
20240429,133000,1359766705,2755,2755,2755,2755,178
20240429,132900,1359276315,2755,2755,2755,2755,44
20240429,132800,1359155095,2755,2755,2755,2755,162
20240429,132700,1358708785,2755,2750,2755,2750,4206
20240429,132600,1347142280,2750,2755,2755,2750,1840
20240429,132500,1342073300,2755,2755,2755,2755,0
20240429,132400,1342073300,2755,2755,2755,2755,288
20240429,132300,1341279860,2755,2755,2755,2755,44
20240429,132200,1341158640,2760,2755,2760,2755,4499
20240429,132100,1328742825,2755,2755,2755,2750,393
20240429,132000,1327660825,2750,2755,2755,2750,64
20240429,131900,1327484725,2755,2755,2755,2755,10
20240429,131800,1327457175,2750,2750,2750,2750,500
20240429,131700,1326082175,2750,2755,2755,2750,5044
20240429,131600,1312210165,2760,2760,2760,2755,139
20240429,131500,1311827210,2755,2755,2755,2755,51
20240429,131400,1311686705,2755,2750,2755,2750,167
20240429,131300,1311226840,2755,2755,2755,2755,0
20240429,131200,1311226840,2755,2755,2755,2755,239
20240429,131100,1310568395,2750,2750,2750,2750,44
20240429,131000,1310447395,2750,2760,2760,2750,300
20240429,130900,1309622240,2755,2755,2755,2755,118
20240429,130800,1309297150,2750,2755,2755,2750,104
20240429,130700,1309010850,2760,2750,2760,2750,3733
20240429,130600,1298745090,2750,2760,2760,2750,26960
20240429,130500,1224541640,2755,2755,2760,2755,578
20240429,130400,1222949240,2760,2760,2760,2760,120
20240429,130300,1222618040,2760,2760,2760,2755,189
20240429,130200,1222097330,2755,2760,2760,2755,239
20240429,130100,1221438785,2760,2755,2760,2755,3
20240429,130000,1221430510,2760,2755,2760,2755,233
20240429,125900,1220788255,2760,2755,2760,2755,45
20240429,125800,1220664275,2760,2760,2760,2760,201
20240429,125700,1220109515,2755,2755,2755,2755,126
20240429,125600,1219762385,2755,2760,2760,2755,171
20240429,125500,1219290645,2760,2760,2760,2760,7
20240429,125400,1219271325,2755,2755,2755,2755,147
20240429,125300,1218866340,2755,2755,2755,2755,44
20240429,125200,1218745120,2755,2755,2755,2755,412
20240429,125100,1217610060,2755,2760,2760,2755,436
20240429,125000,1216407375,2755,2755,2755,2755,46
20240429,124900,1216280645,2760,2755,2760,2755,154
20240429,124800,1215856360,2760,2760,2760,2760,6
20240429,124700,1215839800,2755,2755,2755,2755,546
20240429,124600,1214335570,2760,2755,2760,2755,136
20240429,124500,1213960885,2760,2760,2760,2760,2
20240429,124400,1213955365,2755,2760,2760,2755,46
20240429,124300,1213828625,2755,2760,2770,2755,17
20240429,124200,1213781675,2760,2760,2760,2760,182
20240429,124100,1213279355,2760,2760,2760,2755,66
20240429,124000,1213097415,2760,2770,2770,2755,5
20240429,123900,1213083605,2755,2760,2770,2755,11100
20240429,123800,1182499090,2760,2760,2760,2760,222
20240429,123700,1181886370,2765,2765,2765,2765,73
20240429,123600,1181684525,2760,2760,2765,2760,725
20240429,123500,1179683140,2760,2755,2760,2755,229
20240429,123400,1179052225,2760,2760,2760,2760,0
20240429,123300,1179052225,2760,2755,2760,2755,6
20240429,123200,1179035685,2755,2755,2760,2755,195
20240429,123100,1178498435,2755,2755,2755,2755,982
20240429,123000,1175793025,2755,2755,2755,2755,0
20240429,122900,1175793025,2755,2755,2755,2755,216
20240429,122800,1175197945,2760,2760,2760,2760,72
20240429,122700,1174999225,2760,2760,2760,2760,101
20240429,122600,1174720465,2760,2760,2760,2760,126
20240429,122500,1174372705,2760,2760,2760,2755,90
20240429,122400,1174124745,2760,2760,2760,2755,225
20240429,122300,1173504565,2760,2760,2765,2755,757
20240429,122200,1171415455,2760,2760,2760,2760,74
20240429,122100,1171211215,2760,2765,2765,2760,469
20240429,122000,1169916760,2770,2765,2770,2765,43
20240429,121900,1169797860,2760,2770,2770,2760,344
20240429,121800,1168848410,2770,2770,2770,2760,328
20240429,121700,1167940130,2760,2760,2760,2760,60
20240429,121600,1167774530,2760,2760,2760,2755,372
20240429,121500,1166748535,2760,2760,2775,2760,250
20240429,121400,1166056685,2770,2770,2770,2770,0
20240429,121300,1166056685,2770,2755,2770,2755,5533
20240429,121200,1150811100,2760,2760,2760,2760,125
20240429,121100,1150466100,2760,2755,2760,2755,345
20240429,121000,1149514120,2760,2760,2760,2760,802
20240429,120900,1147300600,2755,2755,2755,2755,2
20240429,120800,1147295090,2755,2760,2760,2755,174
20240429,120700,1146815070,2765,2760,2765,2755,529
20240429,120600,1145357335,2760,2760,2760,2760,4
20240429,120500,1145346295,2760,2760,2765,2760,363
20240429,120400,1144344380,2760,2760,2765,2760,1657
20240429,120300,1139771055,2760,2755,2760,2755,401
20240429,120200,1138664300,2755,2755,2755,2755,665
20240429,120100,1136832225,2755,2750,2755,2750,1897
20240429,120000,1131607640,2755,2755,2755,2755,2
20240429,115900,1131602130,2750,2750,2755,2750,173
20240429,115800,1131126375,2755,2755,2755,2755,9
20240429,115700,1131101580,2750,2755,2755,2750,141
20240429,115600,1130713770,2755,2755,2755,2755,10
20240429,115500,1130686220,2760,2760,2760,2760,1
20240429,115400,1130683460,2760,2755,2760,2750,1162
20240429,115300,1127486385,2755,2755,2760,2755,150
20240429,115200,1127073130,2755,2750,2755,2750,1137
20240429,115100,1123946375,2750,2760,2760,2750,29125
20240429,115000,1043849680,2755,2755,2755,2755,194
20240429,114900,1043315210,2760,2760,2760,2760,4
20240429,114800,1043304170,2755,2755,2755,2755,213
20240429,114700,1042717355,2755,2760,2760,2755,56
20240429,114600,1042563050,2760,2755,2760,2755,1507
20240429,114500,1038411260,2760,2760,2760,2760,2
20240429,114400,1038405740,2755,2755,2755,2755,344
20240429,114300,1037458020,2760,2755,2760,2755,178
20240429,114200,1036967620,2760,2760,2760,2760,2
20240429,114100,1036962100,2755,2760,2760,2755,65
20240429,114000,1036782920,2755,2760,2760,2755,1196
20240429,113900,1033487780,2755,2755,2755,2755,38
20240429,113800,1033383090,2760,2760,2760,2755,1261
20240429,113700,1029908495,2760,2760,2760,2760,979
20240429,113600,1027206455,2760,2760,2760,2760,0
20240429,113500,1027206455,2760,2755,2760,2755,221
20240429,113400,1026597595,2760,2760,2760,2760,2
20240429,113300,1026592075,2760,2755,2760,2755,16
20240429,113200,1026547955,2755,2760,2760,2755,261
20240429,113100,1025828645,2760,2755,2760,2755,1796
20240429,113000,1020880650,2755,2755,2755,2755,620
20240429,112900,1019172550,2755,2755,2755,2755,631
20240429,112800,1017434145,2760,2760,2760,2760,200
20240429,112700,1016882145,2760,2755,2760,2755,250
20240429,112600,1016193390,2755,2760,2760,2750,10045
20240429,112500,988559860,2755,2755,2755,2755,13
20240429,112400,988524045,2755,2755,2755,2755,211
20240429,112300,987942740,2755,2755,2755,2755,44
20240429,112200,987821520,2755,2755,2755,2755,809
20240429,112100,985592725,2760,2755,2760,2755,125
20240429,112000,985248345,2755,2760,2760,2755,64
20240429,111900,985071925,2760,2755,2760,2755,51
20240429,111800,984931415,2755,2765,2765,2755,149
20240429,111700,984520910,2760,2760,2760,2760,675
20240429,111600,982657910,2765,2755,2765,2755,198
20240429,111500,982112315,2760,2755,2760,2755,1177
20240429,111400,978864945,2755,2755,2755,2755,1814
20240429,111300,973867375,2755,2755,2755,2755,127
20240429,111200,973517490,2755,2755,2755,2755,833
20240429,111100,971222575,2760,2760,2760,2755,2940
20240429,111000,963122825,2755,2755,2760,2755,2160
20240429,110900,957172020,2760,2760,2760,2760,156
20240429,110800,956741460,2760,2760,2760,2755,263
20240429,110700,956015800,2755,2755,2755,2755,938
20240429,110600,953431610,2760,2760,2760,2760,1
20240429,110500,953428850,2755,2755,2760,2755,218
20240429,110400,952828235,2760,2760,2760,2760,262
20240429,110300,952105115,2760,2760,2760,2760,271
20240429,110200,951357155,2760,2760,2765,2760,397
20240429,110100,950261430,2760,2760,2760,2760,13
20240429,110000,950225550,2760,2765,2765,2760,124
20240429,105900,949882835,2760,2760,2760,2760,418
20240429,105800,948729155,2760,2760,2760,2760,615
20240429,105700,947031755,2755,2755,2755,2755,154
20240429,105600,946607485,2760,2755,2760,2750,10292
20240429,105500,918288305,2755,2760,2760,2755,3994
20240429,105400,907283995,2755,2755,2755,2755,219
20240429,105300,906680650,2760,2760,2765,2760,11802
20240429,105200,874107125,2765,2765,2765,2765,213
20240429,105100,873518180,2760,2765,2765,2760,64
20240429,105000,873341275,2765,2765,2765,2760,991
20240429,104900,870602990,2760,2775,2775,2760,459
20240429,104800,869334440,2765,2780,2780,2765,3537
20240429,104700,859539430,2780,2775,2785,2775,532
20240429,104600,858063100,2780,2785,2785,2780,132
20240429,104500,857696130,2780,2785,2785,2780,1078
20240429,104400,854693905,2785,2775,2785,2775,1805
20240429,104300,849668140,2775,2775,2775,2775,30
20240429,104200,849584890,2775,2770,2775,2770,206
20240429,104100,849013835,2770,2770,2770,2770,10
20240429,104000,848986135,2770,2775,2775,2770,102
20240429,103900,848703505,2780,2775,2780,2775,126
20240429,103800,848353850,2775,2780,2780,2775,146
20240429,103700,847948695,2775,2775,2775,2775,129
20240429,103600,847590720,2775,2775,2775,2775,43
20240429,103500,847471395,2775,2775,2775,2775,88
20240429,103400,847227195,2775,2780,2780,2775,410
20240429,103300,846088110,2780,2780,2780,2775,2497
20240429,103200,839146600,2780,2770,2780,2770,245
20240429,103100,838467470,2770,2780,2780,2770,216
20240429,103000,837867140,2780,2770,2780,2770,397
20240429,102900,836765600,2770,2765,2770,2765,652
20240429,102800,834959925,2765,2765,2765,2765,91
20240429,102700,834708310,2770,2765,2770,2765,179
20240429,102600,834213370,2765,2765,2770,2760,253
20240429,102500,833514035,2760,2760,2760,2760,10
20240429,102400,833486435,2765,2760,2765,2760,28
20240429,102300,833409150,2760,2765,2765,2760,74
20240429,102200,833204905,2765,2765,2765,2755,2728
20240429,102100,825678710,2765,2760,2765,2760,305
20240429,102000,824836885,2760,2760,2760,2760,794
20240429,101900,822645445,2760,2760,2760,2760,4270
20240429,101800,810860245,2760,2760,2765,2760,333
20240429,101700,809940790,2765,2765,2765,2760,1567
20240429,101600,805610745,2760,2765,2765,2760,863
20240429,101500,803224555,2765,2760,2765,2760,431
20240429,101400,802034840,2765,2765,2765,2760,164
20240429,101300,801581385,2765,2765,2765,2765,2528
20240429,101200,794591465,2765,2765,2770,2765,355
20240429,101100,793609845,2765,2765,2765,2760,209
20240429,101000,793032785,2770,2770,2770,2765,530
20240429,100900,791567185,2770,2770,2775,2770,1031
20240429,100800,788711310,2770,2770,2770,2770,171
20240429,100700,788237640,2775,2775,2775,2775,1
20240429,100600,788234865,2775,2775,2775,2775,104
20240429,100500,787946265,2775,2770,2775,2765,2134
20240429,100400,782043245,2770,2770,2775,2770,197
20240429,100300,781497550,2770,2765,2770,2765,421
20240429,100200,780331390,2770,2770,2770,2770,20
20240429,100100,780275990,2775,2765,2775,2765,13
20240429,100000,780239925,2780,2765,2780,2765,701
20240429,095900,778301645,2765,2770,2770,2765,5400
20240429,095800,763360575,2775,2775,2780,2775,694
20240429,095700,761434705,2775,2770,2780,2770,6726
20240429,095600,742790340,2770,2775,2775,2770,2098
20240429,095500,736976735,2775,2780,2780,2775,3018
20240429,095400,728601760,2780,2780,2780,2775,761
20240429,095300,726487180,2780,2780,2780,2780,12817
20240429,095200,690855920,2780,2785,2785,2780,527
20240429,095100,689389860,2780,2780,2780,2780,147
20240429,095000,688981200,2780,2780,2780,2780,112
20240429,094900,688669840,2785,2785,2790,2785,6164
20240429,094800,671488790,2785,2790,2790,2785,348
20240429,094700,670517970,2790,2790,2800,2790,2170
20240429,094600,664463585,2795,2790,2795,2790,6594
20240429,094500,646066315,2795,2795,2795,2795,120
20240429,094400,645730915,2795,2795,2795,2790,699
20240429,094300,643779420,2795,2790,2795,2790,7
20240429,094200,643759860,2790,2790,2790,2785,1783
20240429,094100,638785465,2790,2790,2790,2790,171
20240429,094000,638308375,2790,2790,2790,2790,607
20240429,093900,636614845,2795,2795,2795,2790,2427
20240429,093800,629831555,2785,2785,2795,2785,2052
20240429,093700,624111495,2785,2790,2790,2785,78
20240429,093600,623894125,2780,2785,2785,2780,2796
20240429,093500,616107310,2785,2790,2790,2785,6192
20240429,093400,598857275,2785,2790,2795,2785,642
20240429,093300,597068580,2790,2790,2790,2785,3614
20240429,093200,587000845,2790,2790,2790,2790,2351
20240429,093100,580441555,2790,2780,2790,2780,547
20240429,093000,578920845,2790,2785,2790,2785,5838
20240429,092900,562661885,2785,2780,2785,2780,3534
20240429,092800,552836285,2780,2775,2785,2775,2375
20240429,092700,546238750,2775,2775,2790,2770,14062
20240429,092600,507224670,2775,2785,2790,2775,12343
20240429,092500,472922605,2785,2795,2795,2785,4813
20240429,092400,459494620,2795,2795,2800,2790,4705
20240429,092300,446344185,2795,2795,2800,2790,8645
20240429,092200,422158110,2795,2795,2795,2790,1678
20240429,092100,417476470,2795,2790,2800,2790,1286
20240429,092000,413882090,2790,2790,2795,2790,1219
20240429,091900,410475005,2795,2790,2795,2790,2693
20240429,091800,402948820,2790,2795,2800,2790,2571
20240429,091700,395767470,2800,2795,2800,2780,1676
20240429,091600,391077165,2795,2780,2795,2780,5266
20240429,091500,376382385,2785,2780,2785,2780,374
20240429,091400,375341115,2790,2780,2790,2775,2896
20240429,091300,367300400,2780,2790,2790,2780,1024
20240429,091200,364447575,2785,2790,2790,2780,1640
20240429,091100,359874170,2785,2790,2790,2785,1969
20240429,091000,354389390,2790,2780,2790,2780,280
20240429,090900,353609450,2785,2775,2785,2775,216
20240429,090800,353008040,2775,2780,2790,2770,3733
20240429,090700,342662680,2775,2785,2795,2775,7289
20240429,090600,322366720,2795,2760,2795,2760,7121
20240429,090500,302581050,2760,2775,2775,2750,3930
20240429,090400,291726440,2765,2760,2765,2735,19515
20240429,090300,237997345,2760,2765,2775,2760,2935
20240429,090200,229882630,2765,2765,2775,2755,8933
20240429,090100,205179095,2770,2775,2790,2765,25412
20240429,090000,134723560,2775,2825,2825,2765,47913