KissMeData/033790/min/candle-20240429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,191600,2540404979,1541,1541,1541,1541,9327
20240429,191500,2540404979,1541,1541,1541,1541,0
20240429,191400,2540404979,1541,1541,1541,1541,0
20240429,191300,2540404979,1541,1541,1541,1541,0
20240429,191200,2540404979,1541,1541,1541,1541,0
20240429,191100,2540404979,1541,1541,1541,1541,0
20240429,191000,2540404979,1541,1541,1541,1541,0
20240429,190900,2540404979,1541,1541,1541,1541,0
20240429,190800,2540404979,1541,1541,1541,1541,0
20240429,190700,2540404979,1541,1541,1541,1541,0
20240429,190600,2540404979,1541,1541,1541,1541,0
20240429,190500,2540404979,1541,1541,1541,1541,0
20240429,190400,2540404979,1541,1541,1541,1541,0
20240429,190300,2540404979,1541,1541,1541,1541,0
20240429,190200,2540404979,1541,1541,1541,1541,0
20240429,190100,2540404979,1541,1541,1541,1541,0
20240429,190000,2540404979,1541,1541,1541,1541,0
20240429,185900,2540404979,1541,1541,1541,1541,0
20240429,185800,2540404979,1541,1541,1541,1541,0
20240429,185700,2540404979,1541,1541,1541,1541,0
20240429,185600,2540404979,1541,1541,1541,1541,0
20240429,185500,2540404979,1541,1541,1541,1541,0
20240429,185400,2540404979,1541,1541,1541,1541,0
20240429,185300,2540404979,1541,1541,1541,1541,0
20240429,185200,2540404979,1541,1541,1541,1541,0
20240429,185100,2540404979,1541,1541,1541,1541,0
20240429,185000,2540404979,1541,1541,1541,1541,0
20240429,184900,2540404979,1541,1541,1541,1541,0
20240429,184800,2540404979,1541,1541,1541,1541,0
20240429,184700,2540404979,1541,1541,1541,1541,0
20240429,184600,2540404979,1541,1541,1541,1541,9327
20240429,184500,2540404979,1541,1541,1541,1541,0
20240429,184400,2540404979,1541,1541,1541,1541,0
20240429,184300,2540404979,1541,1541,1541,1541,0
20240429,184200,2540404979,1541,1541,1541,1541,0
20240429,184100,2540404979,1541,1541,1541,1541,0
20240429,184000,2540404979,1541,1541,1541,1541,0
20240429,183900,2540404979,1541,1541,1541,1541,0
20240429,183800,2540404979,1541,1541,1541,1541,0
20240429,183700,2540404979,1541,1541,1541,1541,0
20240429,183600,2540404979,1541,1541,1541,1541,0
20240429,183500,2540404979,1541,1541,1541,1541,0
20240429,183400,2540404979,1541,1541,1541,1541,0
20240429,183300,2540404979,1541,1541,1541,1541,0
20240429,183200,2540404979,1541,1541,1541,1541,0
20240429,183100,2540404979,1541,1541,1541,1541,0
20240429,183000,2540404979,1541,1541,1541,1541,0
20240429,182900,2540404979,1541,1541,1541,1541,0
20240429,182800,2540404979,1541,1541,1541,1541,0
20240429,182700,2540404979,1541,1541,1541,1541,0
20240429,182600,2540404979,1541,1541,1541,1541,0
20240429,182500,2540404979,1541,1541,1541,1541,0
20240429,182400,2540404979,1541,1541,1541,1541,0
20240429,182300,2540404979,1541,1541,1541,1541,0
20240429,182200,2540404979,1541,1541,1541,1541,0
20240429,182100,2540404979,1541,1541,1541,1541,0
20240429,182000,2540404979,1541,1541,1541,1541,0
20240429,181900,2540404979,1541,1541,1541,1541,0
20240429,181800,2540404979,1541,1541,1541,1541,0
20240429,181700,2540404979,1541,1541,1541,1541,0
20240429,181600,2540404979,1541,1541,1541,1541,9327
20240429,181500,2540404979,1541,1541,1541,1541,0
20240429,181400,2540404979,1541,1541,1541,1541,0
20240429,181300,2540404979,1541,1541,1541,1541,0
20240429,181200,2540404979,1541,1541,1541,1541,0
20240429,181100,2540404979,1541,1541,1541,1541,0
20240429,181000,2540404979,1541,1541,1541,1541,0
20240429,180900,2540404979,1541,1541,1541,1541,0
20240429,180800,2540404979,1541,1541,1541,1541,0
20240429,180700,2540404979,1541,1541,1541,1541,0
20240429,180600,2540404979,1541,1541,1541,1541,0
20240429,180500,2540404979,1541,1541,1541,1541,0
20240429,180400,2540404979,1541,1541,1541,1541,0
20240429,180300,2540404979,1541,1541,1541,1541,0
20240429,180200,2540404979,1541,1541,1541,1541,0
20240429,180100,2540404979,1541,1541,1541,1541,0
20240429,180000,2540404979,1541,1541,1541,1541,0
20240429,175900,2540404979,1541,1541,1541,1541,0
20240429,175800,2540404979,1541,1541,1541,1541,0
20240429,175700,2540404979,1541,1541,1541,1541,0
20240429,175600,2540404979,1541,1541,1541,1541,0
20240429,175500,2540404979,1541,1541,1541,1541,0
20240429,175400,2540404979,1541,1541,1541,1541,0
20240429,175300,2540404979,1541,1541,1541,1541,0
20240429,175200,2540404979,1541,1541,1541,1541,0
20240429,175100,2540404979,1541,1541,1541,1541,0
20240429,175000,2540404979,1541,1541,1541,1541,0
20240429,174900,2540404979,1541,1541,1541,1541,0
20240429,174800,2540404979,1541,1541,1541,1541,0
20240429,174700,2540404979,1541,1541,1541,1541,0
20240429,174600,2540404979,1541,1541,1541,1541,9327
20240429,174500,2540404979,1541,1541,1541,1541,0
20240429,174400,2540404979,1541,1541,1541,1541,0
20240429,174300,2540404979,1541,1541,1541,1541,0
20240429,174200,2540404979,1541,1541,1541,1541,0
20240429,174100,2540404979,1541,1541,1541,1541,0
20240429,174000,2540404979,1541,1541,1541,1541,0
20240429,173900,2540404979,1541,1541,1541,1541,0
20240429,173800,2540404979,1541,1541,1541,1541,0
20240429,173700,2540404979,1541,1541,1541,1541,0
20240429,173600,2540404979,1541,1541,1541,1541,0
20240429,173500,2540404979,1541,1541,1541,1541,0
20240429,173400,2540404979,1541,1541,1541,1541,0
20240429,173300,2540404979,1541,1541,1541,1541,0
20240429,173200,2540404979,1541,1541,1541,1541,0
20240429,173100,2540404979,1541,1541,1541,1541,0
20240429,173000,2540404979,1541,1541,1541,1541,0
20240429,172900,2540404979,1541,1541,1541,1541,0
20240429,172800,2540404979,1541,1541,1541,1541,0
20240429,172700,2540404979,1541,1541,1541,1541,0
20240429,172600,2540404979,1541,1541,1541,1541,0
20240429,172500,2540404979,1541,1541,1541,1541,0
20240429,172400,2540404979,1541,1541,1541,1541,0
20240429,172300,2540404979,1541,1541,1541,1541,0
20240429,172200,2540404979,1541,1541,1541,1541,0
20240429,172100,2540404979,1541,1541,1541,1541,0
20240429,172000,2540404979,1541,1541,1541,1541,0
20240429,171900,2540404979,1541,1541,1541,1541,0
20240429,171800,2540404979,1541,1541,1541,1541,0
20240429,171700,2540404979,1541,1541,1541,1541,0
20240429,171600,2540404979,1541,1541,1541,1541,9327
20240429,171500,2540404979,1541,1541,1541,1541,0
20240429,171400,2540404979,1541,1541,1541,1541,0
20240429,171300,2540404979,1541,1541,1541,1541,0
20240429,171200,2540404979,1541,1541,1541,1541,0
20240429,171100,2540404979,1541,1541,1541,1541,0
20240429,171000,2540404979,1541,1541,1541,1541,0
20240429,170900,2540404979,1541,1541,1541,1541,0
20240429,170800,2540404979,1541,1541,1541,1541,0
20240429,170700,2540404979,1541,1541,1541,1541,0
20240429,170600,2540404979,1541,1541,1541,1541,0
20240429,170500,2540404979,1541,1541,1541,1541,0
20240429,170400,2540404979,1541,1541,1541,1541,0
20240429,170300,2540404979,1541,1541,1541,1541,0
20240429,170200,2540404979,1541,1541,1541,1541,0
20240429,170100,2540404979,1541,1541,1541,1541,0
20240429,170000,2540404979,1541,1541,1541,1541,0
20240429,165900,2540404979,1541,1541,1541,1541,0
20240429,165800,2540404979,1541,1541,1541,1541,0
20240429,165700,2540404979,1541,1541,1541,1541,0
20240429,165600,2540404979,1541,1541,1541,1541,0
20240429,165500,2540404979,1541,1541,1541,1541,0
20240429,165400,2540404979,1541,1541,1541,1541,0
20240429,165300,2540404979,1541,1541,1541,1541,0
20240429,165200,2540404979,1541,1541,1541,1541,0
20240429,165100,2540404979,1541,1541,1541,1541,0
20240429,165000,2540404979,1541,1541,1541,1541,0
20240429,164900,2540404979,1541,1541,1541,1541,0
20240429,164800,2540404979,1541,1541,1541,1541,0
20240429,164700,2540404979,1541,1541,1541,1541,0
20240429,164600,2540404979,1541,1541,1541,1541,9327
20240429,164500,2540404979,1541,1541,1541,1541,0
20240429,164400,2540404979,1541,1541,1541,1541,0
20240429,164300,2540404979,1541,1541,1541,1541,0
20240429,164200,2540404979,1541,1541,1541,1541,0
20240429,164100,2540404979,1541,1541,1541,1541,0
20240429,164000,2540404979,1541,1541,1541,1541,0
20240429,163900,2540404979,1541,1541,1541,1541,0
20240429,163800,2540404979,1541,1541,1541,1541,0
20240429,163700,2540404979,1541,1541,1541,1541,0
20240429,163600,2540404979,1541,1541,1541,1541,0
20240429,163500,2540404979,1541,1541,1541,1541,0
20240429,163400,2540404979,1541,1541,1541,1541,0
20240429,163300,2540404979,1541,1541,1541,1541,0
20240429,163200,2540404979,1541,1541,1541,1541,0
20240429,163100,2540404979,1541,1541,1541,1541,0
20240429,163000,2540404979,1541,1541,1541,1541,0
20240429,162900,2540404979,1541,1541,1541,1541,0
20240429,162800,2540404979,1541,1541,1541,1541,0
20240429,162700,2540404979,1541,1541,1541,1541,0
20240429,162600,2540404979,1541,1541,1541,1541,0
20240429,162500,2540404979,1541,1541,1541,1541,0
20240429,162400,2540404979,1541,1541,1541,1541,0
20240429,162300,2540404979,1541,1541,1541,1541,0
20240429,162200,2540404979,1541,1541,1541,1541,0
20240429,162100,2540404979,1541,1541,1541,1541,0
20240429,162000,2540404979,1541,1541,1541,1541,0
20240429,161900,2540404979,1541,1541,1541,1541,0
20240429,161800,2540404979,1541,1541,1541,1541,0
20240429,161700,2540404979,1541,1541,1541,1541,0
20240429,161600,2540404979,1541,1541,1541,1541,9327
20240429,161500,2540404979,1541,1541,1541,1541,0
20240429,161400,2540404979,1541,1541,1541,1541,0
20240429,161300,2540404979,1541,1541,1541,1541,0
20240429,161200,2540404979,1541,1541,1541,1541,0
20240429,161100,2540404979,1541,1541,1541,1541,0
20240429,161000,2540404979,1541,1541,1541,1541,0
20240429,160900,2540404979,1541,1541,1541,1541,0
20240429,160800,2540404979,1541,1541,1541,1541,0
20240429,160700,2540404979,1541,1541,1541,1541,0
20240429,160600,2540404979,1541,1541,1541,1541,0
20240429,160500,2540404979,1541,1541,1541,1541,0
20240429,160400,2540404979,1541,1541,1541,1541,0
20240429,160300,2540404979,1541,1541,1541,1541,0
20240429,160200,2540404979,1541,1541,1541,1541,0
20240429,160100,2540404979,1541,1541,1541,1541,0
20240429,160000,2540404979,1541,1541,1541,1541,0
20240429,155900,2540404979,1541,1541,1541,1541,0
20240429,155800,2540404979,1541,1541,1541,1541,0
20240429,155700,2540404979,1541,1541,1541,1541,0
20240429,155600,2540404979,1541,1541,1541,1541,0
20240429,155500,2540404979,1541,1541,1541,1541,0
20240429,155400,2540404979,1541,1541,1541,1541,0
20240429,155300,2540404979,1541,1541,1541,1541,0
20240429,155200,2540404979,1541,1541,1541,1541,0
20240429,155100,2540404979,1541,1541,1541,1541,0
20240429,155000,2540404979,1541,1541,1541,1541,0
20240429,154900,2540404979,1541,1541,1541,1541,0
20240429,154800,2540404979,1541,1541,1541,1541,0
20240429,154700,2540404979,1541,1541,1541,1541,0
20240429,154600,2540404979,1541,1541,1541,1541,9327
20240429,154500,2540404979,1541,1541,1541,1541,0
20240429,154400,2540404979,1541,1541,1541,1541,0
20240429,154300,2540404979,1541,1541,1541,1541,0
20240429,154200,2540404979,1541,1541,1541,1541,0
20240429,154100,2540404979,1541,1541,1541,1541,0
20240429,154000,2540404979,1541,1541,1541,1541,0
20240429,153900,2540404979,1541,1541,1541,1541,0
20240429,153800,2540404979,1541,1541,1541,1541,0
20240429,153700,2540404979,1541,1541,1541,1541,0
20240429,153600,2540404979,1541,1541,1541,1541,0
20240429,153500,2540404979,1541,1541,1541,1541,0
20240429,153400,2540404979,1541,1541,1541,1541,0
20240429,153300,2540404979,1541,1541,1541,1541,0
20240429,153200,2540404979,1541,1541,1541,1541,0
20240429,153100,2540404979,1541,1541,1541,1541,0
20240429,153000,2540404979,1541,1541,1541,1541,9327
20240429,152900,2526032072,1522,1522,1522,1522,0
20240429,152800,2526032072,1522,1522,1522,1522,0
20240429,152700,2526032072,1522,1522,1522,1522,0
20240429,152600,2526032072,1522,1522,1522,1522,0
20240429,152500,2526032072,1522,1522,1522,1522,0
20240429,152400,2526032072,1522,1522,1522,1522,0
20240429,152300,2526032072,1522,1522,1522,1522,0
20240429,152200,2526032072,1522,1522,1522,1522,0
20240429,152100,2526032072,1522,1522,1522,1522,0
20240429,152000,2526032072,1522,1522,1522,1522,0
20240429,151900,2526032072,1522,1539,1539,1522,102
20240429,151800,2525876797,1523,1507,1524,1507,2713
20240429,151700,2521751696,1515,1515,1526,1505,6014
20240429,151600,2512665690,1536,1533,1538,1512,6761
20240429,151500,2502420407,1535,1540,1540,1532,4743
20240429,151400,2495131911,1540,1548,1548,1540,940
20240429,151300,2493684155,1540,1542,1542,1540,3284
20240429,151200,2488626017,1542,1545,1546,1542,3264
20240429,151100,2483585872,1549,1545,1549,1545,51
20240429,151000,2483507073,1545,1550,1550,1545,2467
20240429,150900,2479692512,1550,1547,1550,1547,851
20240429,150800,2478374670,1548,1550,1550,1547,534
20240429,150700,2477548160,1550,1550,1550,1550,0
20240429,150600,2477548160,1550,1546,1550,1546,959
20240429,150500,2476064026,1546,1548,1548,1546,76
20240429,150400,2475946517,1547,1547,1547,1547,938
20240429,150300,2474495431,1550,1550,1550,1550,78
20240429,150200,2474374531,1551,1551,1551,1551,4
20240429,150100,2474368327,1551,1550,1551,1550,822
20240429,150000,2473093427,1551,1551,1551,1551,4000
20240429,145900,2466889427,1550,1550,1550,1550,0
20240429,145800,2466889427,1550,1550,1550,1550,910
20240429,145700,2465478927,1550,1550,1550,1550,0
20240429,145600,2465478927,1550,1550,1550,1550,0
20240429,145500,2465478927,1550,1550,1550,1550,4000
20240429,145400,2459278927,1547,1547,1547,1547,2120
20240429,145300,2455999287,1547,1546,1547,1545,1400
20240429,145200,2453834262,1545,1545,1546,1545,3419
20240429,145100,2448550805,1545,1545,1549,1545,1000
20240429,145000,2447004405,1545,1546,1546,1545,522
20240429,144900,2446197509,1550,1550,1550,1550,517
20240429,144800,2445396159,1551,1551,1551,1551,140
20240429,144700,2445179019,1550,1550,1550,1550,3
20240429,144600,2445174369,1550,1550,1550,1550,0
20240429,144500,2445174369,1550,1550,1550,1550,1096
20240429,144400,2443475569,1551,1552,1552,1551,1448
20240429,144300,2441229630,1551,1551,1551,1551,943
20240429,144200,2439767037,1551,1548,1551,1546,1545
20240429,144100,2437374795,1547,1547,1547,1547,187
20240429,144000,2437085506,1550,1550,1550,1548,52
20240429,143900,2437005006,1547,1547,1547,1547,13
20240429,143800,2436984895,1547,1551,1551,1547,151
20240429,143700,2436751138,1550,1550,1551,1550,275
20240429,143600,2436324704,1550,1549,1550,1549,308
20240429,143500,2435847404,1548,1547,1548,1547,210
20240429,143400,2435522434,1547,1547,1547,1547,40
20240429,143300,2435460554,1551,1550,1551,1550,2968
20240429,143200,2430857439,1550,1550,1550,1550,47
20240429,143100,2430784589,1550,1549,1550,1549,768
20240429,143000,2429594289,1550,1547,1550,1547,130
20240429,142900,2429393109,1549,1549,1549,1549,0
20240429,142800,2429393109,1549,1549,1549,1549,500
20240429,142700,2428618609,1549,1549,1549,1549,200
20240429,142600,2428308809,1549,1549,1549,1549,50
20240429,142500,2428231359,1549,1547,1549,1547,787
20240429,142400,2427012870,1550,1550,1550,1550,1
20240429,142300,2427011320,1546,1546,1546,1546,3
20240429,142200,2427006682,1550,1550,1550,1550,0
20240429,142100,2427006682,1550,1550,1550,1550,0
20240429,142000,2427006682,1550,1550,1550,1550,0
20240429,141900,2427006682,1550,1550,1550,1550,0
20240429,141800,2427006682,1550,1550,1550,1550,0
20240429,141700,2427006682,1550,1550,1550,1550,1
20240429,141600,2427005132,1551,1551,1551,1551,0
20240429,141500,2427005132,1551,1550,1551,1550,2945
20240429,141400,2422437597,1545,1546,1546,1545,136
20240429,141300,2422227437,1550,1550,1550,1550,1
20240429,141200,2422225887,1550,1550,1550,1550,0
20240429,141100,2422225887,1550,1550,1550,1550,200
20240429,141000,2421915887,1551,1551,1551,1551,1
20240429,140900,2421914336,1545,1545,1545,1545,131
20240429,140800,2421711941,1551,1551,1551,1551,1
20240429,140700,2421710390,1545,1545,1545,1545,1
20240429,140600,2421708845,1551,1545,1551,1545,662
20240429,140500,2420683543,1545,1545,1551,1545,5534
20240429,140400,2412103693,1551,1551,1551,1551,1469
20240429,140300,2409825274,1551,1550,1551,1550,285
20240429,140200,2409383523,1551,1551,1551,1551,0
20240429,140100,2409383523,1551,1551,1551,1551,0
20240429,140000,2409383523,1551,1551,1551,1551,1
20240429,135900,2409381972,1545,1545,1545,1545,568
20240429,135800,2408504412,1545,1545,1545,1545,51
20240429,135700,2408425617,1552,1552,1552,1552,0
20240429,135600,2408425617,1552,1552,1552,1552,1
20240429,135500,2408424065,1544,1546,1546,1544,939
20240429,135400,2406973908,1552,1553,1553,1552,512
20240429,135300,2406178782,1553,1546,1553,1546,2
20240429,135200,2406175683,1554,1554,1554,1554,0
20240429,135100,2406175683,1554,1554,1554,1554,0
20240429,135000,2406175683,1554,1554,1554,1554,0
20240429,134900,2406175683,1554,1554,1554,1554,0
20240429,134800,2406175683,1554,1554,1554,1554,0
20240429,134700,2406175683,1554,1554,1554,1554,0
20240429,134600,2406175683,1554,1545,1554,1545,2501
20240429,134500,2402303421,1543,1543,1543,1543,401
20240429,134400,2401684678,1545,1545,1545,1543,57
20240429,134300,2401596721,1545,1545,1545,1545,2
20240429,134200,2401593631,1545,1545,1545,1545,1
20240429,134100,2401592086,1545,1545,1545,1545,0
20240429,134000,2401592086,1545,1545,1545,1545,1
20240429,133900,2401590541,1543,1543,1543,1543,1
20240429,133800,2401588998,1545,1545,1545,1545,1
20240429,133700,2401587453,1543,1543,1543,1543,0
20240429,133600,2401587453,1543,1543,1543,1543,14
20240429,133500,2401565851,1543,1543,1543,1543,0
20240429,133400,2401565851,1543,1543,1543,1543,88
20240429,133300,2401430067,1542,1541,1542,1541,1610
20240429,133200,2398947681,1541,1541,1541,1541,0
20240429,133100,2398947681,1541,1540,1541,1540,2670
20240429,133000,2394835781,1541,1542,1542,1541,806
20240429,132900,2393593734,1541,1541,1541,1541,569
20240429,132800,2392716905,1542,1542,1542,1542,1
20240429,132700,2392715363,1541,1542,1542,1541,2138
20240429,132600,2389420194,1542,1542,1542,1542,0
20240429,132500,2389420194,1542,1542,1542,1542,1216
20240429,132400,2387545122,1542,1542,1542,1542,350
20240429,132300,2387005422,1544,1545,1545,1542,4670
20240429,132200,2379795315,1546,1546,1546,1546,0
20240429,132100,2379795315,1546,1546,1546,1546,0
20240429,132000,2379795315,1546,1546,1546,1546,0
20240429,131900,2379795315,1546,1546,1546,1546,90
20240429,131800,2379656175,1545,1545,1545,1545,0
20240429,131700,2379656175,1545,1545,1545,1545,0
20240429,131600,2379656175,1545,1545,1546,1545,501
20240429,131500,2378881711,1550,1550,1550,1550,50
20240429,131400,2378804211,1550,1550,1550,1550,0
20240429,131300,2378804211,1550,1550,1550,1550,0
20240429,131200,2378804211,1550,1550,1550,1550,2300
20240429,131100,2375239211,1550,1551,1551,1550,2315
20240429,131000,2371650627,1550,1550,1550,1550,0
20240429,130900,2371650627,1550,1550,1550,1550,701
20240429,130800,2370564077,1550,1550,1550,1550,0
20240429,130700,2370564077,1550,1553,1554,1550,247
20240429,130600,2370180542,1553,1551,1553,1551,758
20240429,130500,2369003371,1553,1548,1553,1548,3442
20240429,130400,2363671891,1547,1547,1547,1547,100
20240429,130300,2363517191,1548,1545,1548,1540,253
20240429,130200,2363125984,1545,1545,1545,1545,3002
20240429,130100,2358487894,1545,1545,1545,1539,148
20240429,130000,2358259306,1539,1545,1545,1539,55
20240429,125900,2358174361,1545,1545,1545,1545,10
20240429,125800,2358158911,1545,1545,1545,1545,0
20240429,125700,2358158911,1545,1544,1545,1544,500
20240429,125600,2357386811,1546,1546,1546,1546,0
20240429,125500,2357386811,1546,1546,1546,1546,423
20240429,125400,2356732853,1548,1548,1548,1548,0
20240429,125300,2356732853,1548,1548,1548,1548,0
20240429,125200,2356732853,1548,1548,1548,1548,0
20240429,125100,2356732853,1548,1548,1548,1548,832
20240429,125000,2355444917,1549,1549,1549,1549,0
20240429,124900,2355444917,1549,1546,1549,1546,3000
20240429,124800,2350806794,1546,1539,1546,1539,5001
20240429,124700,2343082928,1539,1540,1540,1539,520
20240429,124600,2342282376,1540,1540,1540,1540,856
20240429,124500,2340964136,1545,1543,1545,1543,570
20240429,124400,2340084317,1540,1539,1540,1539,3294
20240429,124300,2335013720,1539,1533,1539,1533,1806
20240429,124200,2332242621,1533,1533,1533,1533,794
20240429,124100,2331025419,1540,1540,1540,1540,500
20240429,124000,2330255419,1540,1540,1540,1540,0
20240429,123900,2330255419,1540,1540,1540,1540,406
20240429,123800,2329630179,1543,1540,1543,1540,668
20240429,123700,2328601337,1543,1530,1543,1530,1000
20240429,123600,2327062547,1530,1530,1530,1530,51
20240429,123500,2326984517,1544,1525,1545,1525,3731
20240429,123400,2321287933,1525,1525,1525,1525,0
20240429,123300,2321287933,1525,1516,1525,1515,3234
20240429,123200,2316382723,1515,1516,1516,1515,1110
20240429,123100,2314701063,1515,1515,1516,1515,3310
20240429,123000,2309683458,1516,1516,1517,1516,43
20240429,122900,2309618269,1516,1516,1516,1516,1
20240429,122800,2309616753,1512,1512,1512,1512,0
20240429,122700,2309616753,1512,1512,1512,1512,0
20240429,122600,2309616753,1512,1512,1512,1512,9
20240429,122500,2309603145,1512,1512,1512,1512,5
20240429,122400,2309595585,1512,1513,1513,1512,505
20240429,122300,2308831933,1512,1512,1512,1512,0
20240429,122200,2308831933,1512,1512,1512,1512,36
20240429,122100,2308777501,1518,1518,1518,1518,260
20240429,122000,2308382821,1518,1511,1518,1511,326
20240429,121900,2307888135,1518,1514,1518,1514,712
20240429,121800,2306809963,1514,1514,1514,1514,59
20240429,121700,2306720637,1514,1514,1514,1514,0
20240429,121600,2306720637,1514,1513,1514,1513,3
20240429,121500,2306716097,1513,1506,1513,1506,4515
20240429,121400,2299910116,1510,1509,1510,1509,5000
20240429,121300,2292360324,1506,1508,1508,1506,73
20240429,121200,2292250300,1510,1510,1510,1510,42
20240429,121100,2292186880,1514,1514,1514,1510,4172
20240429,121000,2285887082,1510,1509,1510,1509,2897
20240429,120900,2281512656,1510,1515,1515,1510,110
20240429,120800,2281346551,1515,1515,1515,1515,1
20240429,120700,2281345036,1515,1511,1515,1510,5240
20240429,120600,2273431587,1519,1509,1519,1509,5000
20240429,120500,2265842913,1509,1509,1509,1509,173
20240429,120400,2265581856,1509,1509,1520,1509,140
20240429,120300,2265369835,1509,1513,1513,1509,1475
20240429,120200,2263143863,1520,1520,1520,1520,0
20240429,120100,2263143863,1520,1520,1520,1520,0
20240429,120000,2263143863,1520,1511,1520,1511,51
20240429,115900,2263066793,1511,1520,1520,1511,24
20240429,115800,2263030484,1525,1525,1525,1525,0
20240429,115700,2263030484,1525,1525,1525,1525,0
20240429,115600,2263030484,1525,1525,1525,1525,0
20240429,115500,2263030484,1525,1525,1525,1525,0
20240429,115400,2263030484,1525,1527,1527,1525,117
20240429,115300,2262852057,1527,1512,1527,1512,1000
20240429,115200,2261329045,1512,1507,1512,1507,500
20240429,115100,2260574217,1507,1507,1507,1507,0
20240429,115000,2260574217,1507,1501,1507,1501,2
20240429,114900,2260571209,1501,1501,1501,1501,210
20240429,114800,2260255999,1501,1501,1501,1501,0
20240429,114700,2260255999,1501,1501,1501,1501,901
20240429,114600,2258903598,1501,1501,1501,1501,254
20240429,114500,2258522344,1508,1502,1508,1500,552
20240429,114400,2257693836,1508,1508,1508,1508,1
20240429,114300,2257692328,1500,1502,1508,1499,1862
20240429,114200,2254899835,1508,1508,1508,1508,0
20240429,114100,2254899835,1508,1508,1508,1508,1
20240429,114000,2254898327,1509,1501,1509,1501,431
20240429,113900,2254251388,1501,1502,1502,1501,500
20240429,113800,2253500886,1501,1505,1505,1501,929
20240429,113700,2252105737,1503,1503,1503,1503,16
20240429,113600,2252081689,1510,1510,1510,1510,250
20240429,113500,2251704189,1510,1506,1510,1506,3244
20240429,113400,2246818478,1506,1506,1506,1503,73
20240429,113300,2246708606,1506,1508,1508,1506,120
20240429,113200,2246527810,1509,1509,1509,1509,50
20240429,113100,2246452360,1510,1510,1510,1510,0
20240429,113000,2246452360,1510,1510,1510,1510,0
20240429,112900,2246452360,1510,1510,1510,1510,2
20240429,112800,2246449340,1505,1510,1510,1505,89
20240429,112700,2246314955,1510,1510,1510,1510,0
20240429,112600,2246314955,1510,1510,1510,1510,500
20240429,112500,2245559955,1510,1502,1510,1501,9
20240429,112400,2245546436,1511,1511,1511,1511,11
20240429,112300,2245529815,1511,1509,1511,1509,250
20240429,112200,2245152109,1511,1511,1511,1511,5
20240429,112100,2245144554,1517,1500,1520,1495,963
20240429,112000,2243701487,1497,1490,1497,1490,5414
20240429,111900,2235621183,1490,1490,1490,1490,2050
20240429,111800,2232566683,1495,1491,1495,1490,531
20240429,111700,2231775217,1496,1495,1496,1495,151
20240429,111600,2231549471,1497,1497,1497,1491,219
20240429,111500,2231222930,1497,1487,1497,1481,10608
20240429,111400,2215434582,1488,1507,1509,1481,15954
20240429,111300,2191524645,1511,1509,1512,1505,11003
20240429,111200,2174943766,1516,1536,1542,1509,43109
20240429,111100,2109503630,1543,1543,1543,1543,0
20240429,111000,2109503630,1543,1543,1543,1543,861
20240429,110900,2108175107,1543,1543,1543,1543,1680
20240429,110800,2105582867,1545,1545,1545,1545,0
20240429,110700,2105582867,1545,1545,1545,1545,0
20240429,110600,2105582867,1545,1545,1545,1545,17
20240429,110500,2105556602,1545,1540,1545,1540,295
20240429,110400,2105101096,1529,1530,1530,1529,119
20240429,110300,2104919122,1528,1542,1542,1528,620
20240429,110200,2103971374,1542,1542,1542,1542,0
20240429,110100,2103971374,1542,1542,1542,1542,0
20240429,110000,2103971374,1542,1542,1542,1542,39
20240429,105900,2103911236,1545,1544,1545,1544,129
20240429,105800,2103711944,1545,1534,1545,1534,1085
20240429,105700,2102040356,1534,1524,1534,1522,22
20240429,105600,2102006810,1524,1537,1537,1518,3380
20240429,105500,2096855646,1538,1538,1538,1538,20
20240429,105400,2096824886,1538,1535,1538,1535,100
20240429,105300,2096671136,1530,1530,1530,1530,0
20240429,105200,2096671136,1530,1527,1530,1527,2506
20240429,105100,2092839174,1528,1528,1528,1528,30
20240429,105000,2092793334,1526,1527,1527,1526,200
20240429,104900,2092487984,1526,1528,1528,1526,50
20240429,104800,2092411638,1528,1526,1528,1526,147
20240429,104700,2092187042,1526,1526,1527,1526,150
20240429,104600,2091958135,1526,1526,1526,1526,22
20240429,104500,2091924563,1515,1515,1515,1515,0
20240429,104400,2091924563,1515,1516,1516,1515,1021
20240429,104300,2090377638,1515,1523,1523,1515,4995
20240429,104200,2082805031,1523,1525,1525,1523,4647
20240429,104100,2075727310,1527,1527,1527,1527,1
20240429,104000,2075725783,1528,1528,1528,1528,0
20240429,103900,2075725783,1528,1528,1528,1528,100
20240429,103800,2075572983,1528,1526,1528,1520,1537
20240429,103700,2073232022,1525,1526,1526,1525,842
20240429,103600,2071947826,1526,1525,1528,1524,234
20240429,103500,2071590933,1524,1528,1529,1524,249
20240429,103400,2071210911,1528,1528,1528,1528,300
20240429,103300,2070752511,1529,1525,1529,1523,2697
20240429,103200,2066637078,1520,1519,1520,1519,626
20240429,103100,2065685858,1510,1517,1520,1510,3786
20240429,103000,2059959618,1510,1510,1510,1510,0
20240429,102900,2059959618,1510,1509,1510,1509,1138
20240429,102800,2058241378,1508,1516,1516,1508,1705
20240429,102700,2055668320,1517,1508,1517,1508,1023
20240429,102600,2054124983,1508,1509,1509,1508,315
20240429,102500,2053649773,1509,1509,1509,1509,12
20240429,102400,2053631665,1509,1512,1512,1509,6772
20240429,102300,2043404615,1511,1512,1512,1511,200
20240429,102200,2043102274,1510,1515,1515,1510,1542
20240429,102100,2040770546,1515,1517,1517,1515,5680
20240429,102000,2032154246,1518,1517,1518,1517,280
20240429,101900,2031729250,1517,1517,1517,1517,0
20240429,101800,2031729250,1517,1517,1517,1517,20
20240429,101700,2031698910,1517,1518,1520,1517,2307
20240429,101600,2028199150,1517,1518,1518,1517,100
20240429,101500,2028047448,1517,1518,1520,1517,3835
20240429,101400,2022229740,1517,1522,1522,1517,5251
20240429,101300,2014260223,1521,1529,1529,1521,8740
20240429,101200,2000944664,1529,1529,1530,1527,7587
20240429,101100,1989347457,1529,1528,1530,1528,895
20240429,101000,1987979197,1529,1522,1529,1521,2449
20240429,100900,1984244127,1521,1519,1521,1517,2918
20240429,100800,1979807114,1519,1517,1520,1517,2150
20240429,100700,1976539162,1517,1511,1520,1511,1936
20240429,100600,1973598548,1510,1510,1510,1510,0
20240429,100500,1973598548,1510,1520,1520,1508,1338
20240429,100400,1971578071,1508,1511,1515,1506,16053
20240429,100300,1947337724,1515,1510,1515,1510,7554
20240429,100200,1935929334,1509,1509,1509,1509,0
20240429,100100,1935929334,1509,1515,1515,1509,8097
20240429,100000,1923689723,1513,1520,1529,1513,8039
20240429,095900,1911481039,1520,1521,1530,1519,3833
20240429,095800,1905654721,1521,1521,1530,1521,243
20240429,095700,1905284659,1530,1521,1530,1518,907
20240429,095600,1903905822,1523,1518,1523,1518,976
20240429,095500,1902420851,1518,1517,1518,1514,378
20240429,095400,1901847542,1517,1531,1531,1517,14561
20240429,095300,1879618980,1531,1530,1531,1530,4
20240429,095200,1879612859,1530,1529,1530,1528,1840
20240429,095100,1876798854,1530,1539,1542,1530,414
20240429,095000,1876162374,1539,1529,1539,1528,128
20240429,094900,1875966582,1539,1533,1539,1527,11680
20240429,094800,1858090441,1533,1537,1542,1533,11675
20240429,094700,1840173126,1537,1545,1545,1537,9128
20240429,094600,1826105244,1545,1547,1550,1545,318
20240429,094500,1825613175,1545,1540,1547,1540,3844
20240429,094400,1819678606,1540,1539,1540,1539,1019
20240429,094300,1818109364,1539,1540,1540,1535,3603
20240429,094200,1812571847,1545,1541,1547,1535,8340
20240429,094100,1799724953,1541,1540,1548,1539,10278
20240429,094000,1783850876,1540,1526,1540,1525,24658
20240429,093900,1746182827,1525,1530,1530,1525,1917
20240429,093800,1743254841,1531,1533,1536,1530,11264
20240429,093700,1726004040,1533,1536,1536,1533,2692
20240429,093600,1721875482,1541,1543,1543,1541,7823
20240429,093500,1709818702,1542,1538,1542,1534,14980
20240429,093400,1686789562,1537,1543,1549,1534,18342
20240429,093300,1658531055,1549,1550,1551,1544,6043
20240429,093200,1649185315,1551,1555,1555,1549,3847
20240429,093100,1643223225,1555,1553,1556,1550,12317
20240429,093000,1624104624,1551,1553,1553,1549,1574
20240429,092900,1621664805,1553,1552,1554,1548,2463
20240429,092800,1617840772,1554,1554,1554,1551,42
20240429,092700,1617775509,1554,1559,1559,1546,4240
20240429,092600,1611212171,1563,1550,1563,1541,6789
20240429,092500,1600711500,1550,1564,1564,1550,16081
20240429,092400,1575661960,1564,1579,1579,1564,7169
20240429,092300,1564417168,1579,1585,1585,1579,11751
20240429,092200,1545834751,1588,1588,1589,1585,10795
20240429,092100,1528703812,1589,1591,1594,1589,24516
20240429,092000,1489705737,1591,1594,1597,1591,6773
20240429,091900,1478920240,1597,1595,1598,1594,6113
20240429,091800,1469161137,1594,1600,1600,1592,8545
20240429,091700,1455525666,1592,1586,1600,1585,12649
20240429,091600,1435349857,1587,1591,1600,1587,14037
20240429,091500,1412946074,1591,1571,1593,1567,18615
20240429,091400,1383520396,1570,1567,1580,1564,8910
20240429,091300,1369556699,1567,1606,1606,1510,66362
20240429,091200,1264475174,1606,1608,1610,1601,16829
20240429,091100,1237477340,1608,1601,1658,1597,51445
20240429,091000,1154275485,1601,1626,1626,1595,65713
20240429,090900,1048832409,1626,1671,1687,1605,79672
20240429,090800,918061305,1682,1698,1709,1657,173863
20240429,090700,624531780,1689,1676,1710,1653,231420
20240429,090600,235794893,1653,1653,1653,1653,0
20240429,090500,235794893,1653,1653,1653,1653,0
20240429,090400,235794893,1653,1584,1653,1580,63141
20240429,090300,134039244,1581,1590,1593,1578,15711
20240429,090200,109200304,1593,1569,1593,1546,32752
20240429,090100,57560123,1570,1571,1571,1532,10204
20240429,090000,41693486,1573,1505,1576,1505,26791