KissMeData/088980/min/candle-20240429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,195900,6996665680,12630,12630,12630,12630,2655
20240429,195800,6996665680,12630,12630,12630,12630,0
20240429,195700,6996665680,12630,12630,12630,12630,0
20240429,195600,6996665680,12630,12630,12630,12630,0
20240429,195500,6996665680,12630,12630,12630,12630,0
20240429,195400,6996665680,12630,12630,12630,12630,0
20240429,195300,6996665680,12630,12630,12630,12630,0
20240429,195200,6996665680,12630,12630,12630,12630,0
20240429,195100,6996665680,12630,12630,12630,12630,0
20240429,195000,6996665680,12630,12630,12630,12630,0
20240429,194900,6996665680,12630,12630,12630,12630,0
20240429,194800,6996665680,12630,12630,12630,12630,0
20240429,194700,6996665680,12630,12630,12630,12630,0
20240429,194600,6996665680,12630,12630,12630,12630,0
20240429,194500,6996665680,12630,12630,12630,12630,0
20240429,194400,6996665680,12630,12630,12630,12630,0
20240429,194300,6996665680,12630,12630,12630,12630,0
20240429,194200,6996665680,12630,12630,12630,12630,0
20240429,194100,6996665680,12630,12630,12630,12630,0
20240429,194000,6996665680,12630,12630,12630,12630,0
20240429,193900,6996665680,12630,12630,12630,12630,0
20240429,193800,6996665680,12630,12630,12630,12630,0
20240429,193700,6996665680,12630,12630,12630,12630,0
20240429,193600,6996665680,12630,12630,12630,12630,0
20240429,193500,6996665680,12630,12630,12630,12630,0
20240429,193400,6996665680,12630,12630,12630,12630,0
20240429,193300,6996665680,12630,12630,12630,12630,0
20240429,193200,6996665680,12630,12630,12630,12630,0
20240429,193100,6996665680,12630,12630,12630,12630,0
20240429,193000,6996665680,12630,12630,12630,12630,0
20240429,192900,6996665680,12630,12630,12630,12630,2655
20240429,192800,6996665680,12630,12630,12630,12630,0
20240429,192700,6996665680,12630,12630,12630,12630,0
20240429,192600,6996665680,12630,12630,12630,12630,0
20240429,192500,6996665680,12630,12630,12630,12630,0
20240429,192400,6996665680,12630,12630,12630,12630,0
20240429,192300,6996665680,12630,12630,12630,12630,0
20240429,192200,6996665680,12630,12630,12630,12630,0
20240429,192100,6996665680,12630,12630,12630,12630,0
20240429,192000,6996665680,12630,12630,12630,12630,0
20240429,191900,6996665680,12630,12630,12630,12630,0
20240429,191800,6996665680,12630,12630,12630,12630,0
20240429,191700,6996665680,12630,12630,12630,12630,0
20240429,191600,6996665680,12630,12630,12630,12630,0
20240429,191500,6996665680,12630,12630,12630,12630,0
20240429,191400,6996665680,12630,12630,12630,12630,0
20240429,191300,6996665680,12630,12630,12630,12630,0
20240429,191200,6996665680,12630,12630,12630,12630,0
20240429,191100,6996665680,12630,12630,12630,12630,0
20240429,191000,6996665680,12630,12630,12630,12630,0
20240429,190900,6996665680,12630,12630,12630,12630,0
20240429,190800,6996665680,12630,12630,12630,12630,0
20240429,190700,6996665680,12630,12630,12630,12630,0
20240429,190600,6996665680,12630,12630,12630,12630,0
20240429,190500,6996665680,12630,12630,12630,12630,0
20240429,190400,6996665680,12630,12630,12630,12630,0
20240429,190300,6996665680,12630,12630,12630,12630,0
20240429,190200,6996665680,12630,12630,12630,12630,0
20240429,190100,6996665680,12630,12630,12630,12630,0
20240429,190000,6996665680,12630,12630,12630,12630,0
20240429,185900,6996665680,12630,12630,12630,12630,2655
20240429,185800,6996665680,12630,12630,12630,12630,0
20240429,185700,6996665680,12630,12630,12630,12630,0
20240429,185600,6996665680,12630,12630,12630,12630,0
20240429,185500,6996665680,12630,12630,12630,12630,0
20240429,185400,6996665680,12630,12630,12630,12630,0
20240429,185300,6996665680,12630,12630,12630,12630,0
20240429,185200,6996665680,12630,12630,12630,12630,0
20240429,185100,6996665680,12630,12630,12630,12630,0
20240429,185000,6996665680,12630,12630,12630,12630,0
20240429,184900,6996665680,12630,12630,12630,12630,0
20240429,184800,6996665680,12630,12630,12630,12630,0
20240429,184700,6996665680,12630,12630,12630,12630,0
20240429,184600,6996665680,12630,12630,12630,12630,0
20240429,184500,6996665680,12630,12630,12630,12630,0
20240429,184400,6996665680,12630,12630,12630,12630,0
20240429,184300,6996665680,12630,12630,12630,12630,0
20240429,184200,6996665680,12630,12630,12630,12630,0
20240429,184100,6996665680,12630,12630,12630,12630,0
20240429,184000,6996665680,12630,12630,12630,12630,0
20240429,183900,6996665680,12630,12630,12630,12630,0
20240429,183800,6996665680,12630,12630,12630,12630,0
20240429,183700,6996665680,12630,12630,12630,12630,0
20240429,183600,6996665680,12630,12630,12630,12630,0
20240429,183500,6996665680,12630,12630,12630,12630,0
20240429,183400,6996665680,12630,12630,12630,12630,0
20240429,183300,6996665680,12630,12630,12630,12630,0
20240429,183200,6996665680,12630,12630,12630,12630,0
20240429,183100,6996665680,12630,12630,12630,12630,0
20240429,183000,6996665680,12630,12630,12630,12630,0
20240429,182900,6996665680,12630,12630,12630,12630,2655
20240429,182800,6996665680,12630,12630,12630,12630,0
20240429,182700,6996665680,12630,12630,12630,12630,0
20240429,182600,6996665680,12630,12630,12630,12630,0
20240429,182500,6996665680,12630,12630,12630,12630,0
20240429,182400,6996665680,12630,12630,12630,12630,0
20240429,182300,6996665680,12630,12630,12630,12630,0
20240429,182200,6996665680,12630,12630,12630,12630,0
20240429,182100,6996665680,12630,12630,12630,12630,0
20240429,182000,6996665680,12630,12630,12630,12630,0
20240429,181900,6996665680,12630,12630,12630,12630,0
20240429,181800,6996665680,12630,12630,12630,12630,0
20240429,181700,6996665680,12630,12630,12630,12630,0
20240429,181600,6996665680,12630,12630,12630,12630,0
20240429,181500,6996665680,12630,12630,12630,12630,0
20240429,181400,6996665680,12630,12630,12630,12630,0
20240429,181300,6996665680,12630,12630,12630,12630,0
20240429,181200,6996665680,12630,12630,12630,12630,0
20240429,181100,6996665680,12630,12630,12630,12630,0
20240429,181000,6996665680,12630,12630,12630,12630,0
20240429,180900,6996665680,12630,12630,12630,12630,0
20240429,180800,6996665680,12630,12630,12630,12630,0
20240429,180700,6996665680,12630,12630,12630,12630,0
20240429,180600,6996665680,12630,12630,12630,12630,0
20240429,180500,6996665680,12630,12630,12630,12630,0
20240429,180400,6996665680,12630,12630,12630,12630,0
20240429,180300,6996665680,12630,12630,12630,12630,0
20240429,180200,6996665680,12630,12630,12630,12630,0
20240429,180100,6996665680,12630,12630,12630,12630,0
20240429,180000,6996665680,12630,12630,12630,12630,0
20240429,175900,6996665680,12630,12630,12630,12630,2655
20240429,175800,6996665680,12630,12630,12630,12630,0
20240429,175700,6996665680,12630,12630,12630,12630,0
20240429,175600,6996665680,12630,12630,12630,12630,0
20240429,175500,6996665680,12630,12630,12630,12630,0
20240429,175400,6996665680,12630,12630,12630,12630,0
20240429,175300,6996665680,12630,12630,12630,12630,0
20240429,175200,6996665680,12630,12630,12630,12630,0
20240429,175100,6996665680,12630,12630,12630,12630,0
20240429,175000,6996665680,12630,12630,12630,12630,0
20240429,174900,6996665680,12630,12630,12630,12630,0
20240429,174800,6996665680,12630,12630,12630,12630,0
20240429,174700,6996665680,12630,12630,12630,12630,0
20240429,174600,6996665680,12630,12630,12630,12630,0
20240429,174500,6996665680,12630,12630,12630,12630,0
20240429,174400,6996665680,12630,12630,12630,12630,0
20240429,174300,6996665680,12630,12630,12630,12630,0
20240429,174200,6996665680,12630,12630,12630,12630,0
20240429,174100,6996665680,12630,12630,12630,12630,0
20240429,174000,6996665680,12630,12630,12630,12630,0
20240429,173900,6996665680,12630,12630,12630,12630,0
20240429,173800,6996665680,12630,12630,12630,12630,0
20240429,173700,6996665680,12630,12630,12630,12630,0
20240429,173600,6996665680,12630,12630,12630,12630,0
20240429,173500,6996665680,12630,12630,12630,12630,0
20240429,173400,6996665680,12630,12630,12630,12630,0
20240429,173300,6996665680,12630,12630,12630,12630,0
20240429,173200,6996665680,12630,12630,12630,12630,0
20240429,173100,6996665680,12630,12630,12630,12630,0
20240429,173000,6996665680,12630,12630,12630,12630,0
20240429,172900,6996665680,12630,12630,12630,12630,2655
20240429,172800,6996665680,12630,12630,12630,12630,0
20240429,172700,6996665680,12630,12630,12630,12630,0
20240429,172600,6996665680,12630,12630,12630,12630,0
20240429,172500,6996665680,12630,12630,12630,12630,0
20240429,172400,6996665680,12630,12630,12630,12630,0
20240429,172300,6996665680,12630,12630,12630,12630,0
20240429,172200,6996665680,12630,12630,12630,12630,0
20240429,172100,6996665680,12630,12630,12630,12630,0
20240429,172000,6996665680,12630,12630,12630,12630,0
20240429,171900,6996665680,12630,12630,12630,12630,0
20240429,171800,6996665680,12630,12630,12630,12630,0
20240429,171700,6996665680,12630,12630,12630,12630,0
20240429,171600,6996665680,12630,12630,12630,12630,0
20240429,171500,6996665680,12630,12630,12630,12630,0
20240429,171400,6996665680,12630,12630,12630,12630,0
20240429,171300,6996665680,12630,12630,12630,12630,0
20240429,171200,6996665680,12630,12630,12630,12630,0
20240429,171100,6996665680,12630,12630,12630,12630,0
20240429,171000,6996665680,12630,12630,12630,12630,0
20240429,170900,6996665680,12630,12630,12630,12630,0
20240429,170800,6996665680,12630,12630,12630,12630,0
20240429,170700,6996665680,12630,12630,12630,12630,0
20240429,170600,6996665680,12630,12630,12630,12630,0
20240429,170500,6996665680,12630,12630,12630,12630,0
20240429,170400,6996665680,12630,12630,12630,12630,0
20240429,170300,6996665680,12630,12630,12630,12630,0
20240429,170200,6996665680,12630,12630,12630,12630,0
20240429,170100,6996665680,12630,12630,12630,12630,0
20240429,170000,6996665680,12630,12630,12630,12630,0
20240429,165900,6996665680,12630,12630,12630,12630,2655
20240429,165800,6996665680,12630,12630,12630,12630,0
20240429,165700,6996665680,12630,12630,12630,12630,0
20240429,165600,6996665680,12630,12630,12630,12630,0
20240429,165500,6996665680,12630,12630,12630,12630,0
20240429,165400,6996665680,12630,12630,12630,12630,0
20240429,165300,6996665680,12630,12630,12630,12630,0
20240429,165200,6996665680,12630,12630,12630,12630,0
20240429,165100,6996665680,12630,12630,12630,12630,0
20240429,165000,6996665680,12630,12630,12630,12630,0
20240429,164900,6996665680,12630,12630,12630,12630,0
20240429,164800,6996665680,12630,12630,12630,12630,0
20240429,164700,6996665680,12630,12630,12630,12630,0
20240429,164600,6996665680,12630,12630,12630,12630,0
20240429,164500,6996665680,12630,12630,12630,12630,0
20240429,164400,6996665680,12630,12630,12630,12630,0
20240429,164300,6996665680,12630,12630,12630,12630,0
20240429,164200,6996665680,12630,12630,12630,12630,0
20240429,164100,6996665680,12630,12630,12630,12630,0
20240429,164000,6996665680,12630,12630,12630,12630,0
20240429,163900,6996665680,12630,12630,12630,12630,0
20240429,163800,6996665680,12630,12630,12630,12630,0
20240429,163700,6996665680,12630,12630,12630,12630,0
20240429,163600,6996665680,12630,12630,12630,12630,0
20240429,163500,6996665680,12630,12630,12630,12630,0
20240429,163400,6996665680,12630,12630,12630,12630,0
20240429,163300,6996665680,12630,12630,12630,12630,0
20240429,163200,6996665680,12630,12630,12630,12630,0
20240429,163100,6996665680,12630,12630,12630,12630,0
20240429,163000,6996665680,12630,12630,12630,12630,0
20240429,162900,6996665680,12630,12630,12630,12630,2655
20240429,162800,6996665680,12630,12630,12630,12630,0
20240429,162700,6996665680,12630,12630,12630,12630,0
20240429,162600,6996665680,12630,12630,12630,12630,0
20240429,162500,6996665680,12630,12630,12630,12630,0
20240429,162400,6996665680,12630,12630,12630,12630,0
20240429,162300,6996665680,12630,12630,12630,12630,0
20240429,162200,6996665680,12630,12630,12630,12630,0
20240429,162100,6996665680,12630,12630,12630,12630,0
20240429,162000,6996665680,12630,12630,12630,12630,0
20240429,161900,6996665680,12630,12630,12630,12630,0
20240429,161800,6996665680,12630,12630,12630,12630,0
20240429,161700,6996665680,12630,12630,12630,12630,0
20240429,161600,6996665680,12630,12630,12630,12630,0
20240429,161500,6996665680,12630,12630,12630,12630,0
20240429,161400,6996665680,12630,12630,12630,12630,0
20240429,161300,6996665680,12630,12630,12630,12630,0
20240429,161200,6996665680,12630,12630,12630,12630,0
20240429,161100,6996665680,12630,12630,12630,12630,0
20240429,161000,6996665680,12630,12630,12630,12630,0
20240429,160900,6996665680,12630,12630,12630,12630,0
20240429,160800,6996665680,12630,12630,12630,12630,0
20240429,160700,6996665680,12630,12630,12630,12630,0
20240429,160600,6996665680,12630,12630,12630,12630,0
20240429,160500,6996665680,12630,12630,12630,12630,0
20240429,160400,6996665680,12630,12630,12630,12630,0
20240429,160300,6996665680,12630,12630,12630,12630,0
20240429,160200,6996665680,12630,12630,12630,12630,0
20240429,160100,6996665680,12630,12630,12630,12630,0
20240429,160000,6996665680,12630,12630,12630,12630,0
20240429,155900,6996665680,12630,12630,12630,12630,2655
20240429,155800,6996665680,12630,12630,12630,12630,0
20240429,155700,6996665680,12630,12630,12630,12630,0
20240429,155600,6996665680,12630,12630,12630,12630,0
20240429,155500,6996665680,12630,12630,12630,12630,0
20240429,155400,6996665680,12630,12630,12630,12630,0
20240429,155300,6996665680,12630,12630,12630,12630,0
20240429,155200,6996665680,12630,12630,12630,12630,0
20240429,155100,6996665680,12630,12630,12630,12630,0
20240429,155000,6996665680,12630,12630,12630,12630,0
20240429,154900,6996665680,12630,12630,12630,12630,0
20240429,154800,6996665680,12630,12630,12630,12630,0
20240429,154700,6996665680,12630,12630,12630,12630,0
20240429,154600,6996665680,12630,12630,12630,12630,0
20240429,154500,6996665680,12630,12630,12630,12630,0
20240429,154400,6996665680,12630,12630,12630,12630,0
20240429,154300,6996665680,12630,12630,12630,12630,0
20240429,154200,6996665680,12630,12630,12630,12630,0
20240429,154100,6996665680,12630,12630,12630,12630,0
20240429,154000,6996665680,12630,12630,12630,12630,0
20240429,153900,6996665680,12630,12630,12630,12630,0
20240429,153800,6996665680,12630,12630,12630,12630,0
20240429,153700,6996665680,12630,12630,12630,12630,0
20240429,153600,6996665680,12630,12630,12630,12630,0
20240429,153500,6996665680,12630,12630,12630,12630,0
20240429,153400,6996665680,12630,12630,12630,12630,0
20240429,153300,6996665680,12630,12630,12630,12630,0
20240429,153200,6996665680,12630,12630,12630,12630,0
20240429,153100,6996665680,12630,12630,12630,12630,0
20240429,153000,6996665680,12630,12630,12630,12630,2655
20240429,152900,6963133030,12620,12620,12620,12620,0
20240429,152800,6963133030,12620,12620,12620,12620,0
20240429,152700,6963133030,12620,12620,12620,12620,0
20240429,152600,6963133030,12620,12620,12620,12620,0
20240429,152500,6963133030,12620,12620,12620,12620,0
20240429,152400,6963133030,12620,12620,12620,12620,0
20240429,152300,6963133030,12620,12620,12620,12620,0
20240429,152200,6963133030,12620,12620,12620,12620,0
20240429,152100,6963133030,12620,12620,12620,12620,0
20240429,152000,6963133030,12620,12620,12620,12620,0
20240429,151900,6963133030,12620,12620,12630,12620,6700
20240429,151800,6878578800,12630,12620,12630,12620,527
20240429,151700,6871926670,12630,12620,12630,12620,296
20240429,151600,6868190120,12630,12630,12630,12620,299
20240429,151500,6864414810,12620,12620,12630,12620,1200
20240429,151400,6849264220,12630,12630,12630,12620,667
20240429,151300,6840842720,12620,12630,12630,12620,6693
20240429,151200,6756373880,12630,12620,12630,12620,878
20240429,151100,6745290100,12630,12620,12630,12620,1700
20240429,151000,6723830800,12620,12630,12630,12620,827
20240429,150900,6713390970,12620,12630,12630,12620,751
20240429,150800,6703909440,12620,12630,12630,12620,3870
20240429,150700,6655037030,12630,12630,12640,12630,1156
20240429,150600,6640433870,12630,12640,12640,12620,4309
20240429,150500,6586013580,12630,12640,12640,12630,7093
20240429,150400,6496425980,12640,12640,12640,12630,7601
20240429,150300,6400354210,12630,12630,12640,12630,1003
20240429,150200,6387683060,12630,12630,12640,12630,906
20240429,150100,6376237320,12640,12640,12640,12630,550
20240429,150000,6369287430,12630,12640,12650,12630,672
20240429,145900,6360792150,12640,12640,12640,12630,4955
20240429,145800,6298163590,12640,12640,12640,12630,2129
20240429,145700,6271258910,12630,12630,12640,12630,815
20240429,145600,6260963030,12640,12630,12640,12630,982
20240429,145500,6248553250,12640,12640,12640,12630,851
20240429,145400,6237800280,12640,12630,12640,12630,1954
20240429,145300,6213114340,12630,12630,12640,12630,1263
20240429,145200,6197157420,12640,12630,12640,12630,1592
20240429,145100,6177040370,12640,12640,12640,12630,1163
20240429,145000,6162341110,12640,12640,12640,12630,1253
20240429,144900,6146510400,12640,12640,12640,12630,1141
20240429,144800,6132092450,12630,12630,12640,12630,1983
20240429,144700,6107042020,12630,12630,12640,12630,1405
20240429,144600,6089288710,12630,12640,12640,12630,713
20240429,144500,6080278770,12640,12640,12640,12630,1497
20240429,144400,6061363140,12640,12640,12640,12630,678
20240429,144300,6052796900,12640,12640,12640,12630,942
20240429,144200,6040896010,12640,12630,12640,12630,784
20240429,144100,6030991210,12630,12640,12640,12630,532
20240429,144000,6024268840,12630,12630,12640,12630,3089
20240429,143900,5985251340,12640,12640,12640,12630,881
20240429,143800,5974120360,12630,12640,12640,12630,1048
20240429,143700,5960883420,12640,12630,12640,12630,802
20240429,143600,5950751010,12640,12630,12640,12630,1608
20240429,143500,5930441750,12640,12630,12640,12630,1924
20240429,143400,5906138770,12640,12640,12640,12630,876
20240429,143300,5895070660,12630,12630,12640,12620,1572
20240429,143200,5875214890,12640,12630,12640,12630,1115
20240429,143100,5861129440,12620,12640,12640,12620,803
20240429,143000,5850986020,12630,12620,12630,12620,1792
20240429,142900,5828358040,12630,12630,12630,12620,920
20240429,142800,5816742550,12620,12620,12630,12620,1453
20240429,142700,5798396850,12630,12620,12630,12620,617
20240429,142600,5790605620,12620,12620,12630,12620,1292
20240429,142500,5774293900,12620,12630,12630,12620,1112
20240429,142400,5760253010,12620,12630,12630,12620,3330
20240429,142300,5718222080,12630,12630,12630,12620,1853
20240429,142200,5694823210,12630,12630,12630,12620,698
20240429,142100,5686009120,12620,12630,12630,12620,2037
20240429,142000,5660287160,12620,12630,12630,12620,1189
20240429,141900,5645275530,12620,12630,12630,12620,1112
20240429,141800,5631236660,12630,12630,12630,12620,3229
20240429,141700,5590483580,12630,12630,12630,12620,848
20240429,141600,5579774540,12630,12640,12640,12620,5502
20240429,141500,5510286870,12640,12640,12640,12630,693
20240429,141400,5501531290,12630,12630,12640,12630,944
20240429,141300,5489605360,12630,12630,12640,12630,919
20240429,141200,5477994850,12640,12640,12640,12630,883
20240429,141100,5466838890,12630,12640,12640,12630,1165
20240429,141000,5452117800,12640,12640,12640,12630,1252
20240429,140900,5436300060,12640,12640,12640,12630,2414
20240429,140800,5405803130,12640,12630,12640,12630,1031
20240429,140700,5392777030,12640,12640,12640,12630,2014
20240429,140600,5367321130,12640,12640,12640,12630,1195
20240429,140500,5352221870,12640,12640,12640,12630,1016
20240429,140400,5339383870,12630,12640,12640,12630,1146
20240429,140300,5324904180,12640,12630,12640,12630,1557
20240429,140200,5305229830,12640,12640,12640,12630,2108
20240429,140100,5278586060,12630,12630,12640,12630,928
20240429,140000,5266862820,12640,12640,12640,12630,897
20240429,135900,5255528620,12640,12640,12640,12630,732
20240429,135800,5246281380,12640,12630,12640,12630,881
20240429,135700,5235149980,12630,12640,12640,12630,678
20240429,135600,5226582560,12630,12630,12640,12630,816
20240429,135500,5216274150,12640,12640,12640,12630,1014
20240429,135400,5203461290,12640,12640,12640,12630,764
20240429,135300,5193809220,12640,12620,12640,12620,3337
20240429,135200,5151664660,12620,12630,12630,12620,2841
20240429,135100,5115785820,12630,12620,12630,12620,977
20240429,135000,5103450830,12630,12620,12630,12620,770
20240429,134900,5093730240,12630,12620,12630,12620,923
20240429,134800,5082078560,12630,12620,12640,12610,26682
20240429,134700,4745560130,12630,12630,12640,12630,2628
20240429,134600,4712367670,12630,12630,12640,12620,1653
20240429,134500,4691491910,12640,12630,12640,12620,887
20240429,134400,4680292630,12630,12640,12640,12620,7273
20240429,134300,4588462770,12640,12620,12640,12620,5082
20240429,134200,4524277210,12620,12630,12630,12620,894
20240429,134100,4512989810,12630,12620,12630,12620,1421
20240429,134000,4495048090,12630,12630,12630,12620,1043
20240429,133900,4481879370,12620,12620,12630,12620,1596
20240429,133800,4461727860,12630,12620,12630,12620,1022
20240429,133700,4448823340,12630,12630,12630,12620,1186
20240429,133600,4433847880,12620,12630,12630,12620,1293
20240429,133500,4417525840,12620,12630,12630,12620,1132
20240429,133400,4403234400,12630,12630,12630,12620,1448
20240429,133300,4384951340,12630,12620,12630,12620,1460
20240429,133200,4366513850,12620,12620,12630,12620,1252
20240429,133100,4350706250,12620,12630,12630,12620,2348
20240429,133000,4321054730,12630,12630,12630,12620,859
20240429,132900,4310211130,12630,12630,12630,12620,1352
20240429,132800,4293141460,12630,12620,12630,12620,863
20240429,132700,4282245280,12620,12620,12630,12620,1646
20240429,132600,4261460330,12620,12630,12630,12620,983
20240429,132500,4249048770,12630,12630,12630,12620,1354
20240429,132400,4231953090,12630,12630,12630,12620,578
20240429,132300,4224658340,12630,12620,12630,12620,894
20240429,132200,4213372310,12620,12620,12630,12620,1276
20240429,132100,4197260050,12620,12630,12630,12620,939
20240429,132000,4185406230,12620,12630,12630,12620,1503
20240429,131900,4166434420,12630,12620,12630,12620,952
20240429,131800,4154416920,12630,12620,12630,12620,350
20240429,131700,4149999610,12630,12630,12630,12620,1190
20240429,131600,4134973630,12630,12630,12630,12620,795
20240429,131500,4124936800,12630,12630,12630,12620,1899
20240429,131400,4100957220,12630,12620,12630,12620,1046
20240429,131300,4087751380,12620,12620,12630,12620,885
20240429,131200,4076578300,12630,12630,12630,12620,1096
20240429,131100,4062745470,12630,12630,12630,12620,756
20240429,131000,4053201380,12620,12630,12630,12620,892
20240429,130900,4041941290,12630,12620,12630,12620,794
20240429,130800,4031917660,12620,12620,12630,12620,766
20240429,130700,4022247030,12630,12620,12630,12620,598
20240429,130600,4014699050,12630,12630,12630,12620,1943
20240429,130500,3990163210,12630,12640,12640,12620,720
20240429,130400,3981071170,12640,12620,12640,12620,656
20240429,130300,3972788190,12630,12620,12640,12620,739
20240429,130200,3963457660,12630,12620,12630,12620,9901
20240429,130100,3838410510,12630,12630,12630,12620,569
20240429,130000,3831228620,12620,12630,12630,12620,963
20240429,125900,3819072300,12620,12630,12630,12620,828
20240429,125800,3808618440,12620,12620,12630,12620,1602
20240429,125700,3788390900,12630,12630,12630,12620,786
20240429,125600,3778467320,12620,12620,12630,12620,882
20240429,125500,3767333240,12620,12630,12630,12620,1912
20240429,125400,3743198410,12630,12630,12630,12620,644
20240429,125300,3735067100,12620,12620,12630,12620,936
20240429,125200,3723251200,12630,12620,12630,12620,1707
20240429,125100,3701705480,12620,12630,12630,12620,937
20240429,125000,3689876410,12630,12630,12630,12620,1175
20240429,124900,3675041590,12630,12620,12630,12620,377
20240429,124800,3670283130,12620,12620,12630,12620,1007
20240429,124700,3657570090,12630,12630,12630,12620,1401
20240429,124600,3639884890,12630,12630,12630,12620,1017
20240429,124500,3627045440,12630,12620,12630,12620,1376
20240429,124400,3609673390,12620,12630,12630,12620,787
20240429,124300,3599737380,12630,12620,12630,12620,680
20240429,124200,3591155100,12630,12620,12630,12620,633
20240429,124100,3583162990,12620,12630,12630,12620,2026
20240429,124000,3557590570,12630,12620,12630,12620,894
20240429,123900,3546304660,12630,12630,12630,12620,1029
20240429,123800,3533315600,12630,12620,12630,12620,1195
20240429,123700,3518230400,12620,12630,12630,12620,436
20240429,123600,3512726810,12620,12630,12630,12620,1555
20240429,123500,3493092600,12620,12630,12630,12610,1056
20240429,123400,3479767560,12630,12620,12630,12620,326
20240429,123300,3475652380,12610,12610,12630,12610,3834
20240429,123200,3427297240,12620,12630,12630,12610,1610
20240429,123100,3406981000,12630,12630,12630,12620,702
20240429,123000,3398120140,12630,12620,12630,12610,1546
20240429,122900,3378610430,12620,12630,12630,12620,699
20240429,122800,3369785480,12630,12620,12630,12620,1127
20240429,122700,3355559300,12630,12630,12630,12620,805
20240429,122600,3345396660,12620,12630,12630,12620,811
20240429,122500,3335158370,12630,12620,12630,12620,726
20240429,122400,3325992860,12620,12630,12630,12620,1209
20240429,122300,3310727630,12630,12620,12630,12620,923
20240429,122200,3299075910,12630,12630,12630,12620,596
20240429,122100,3291551140,12620,12630,12630,12620,1094
20240429,122000,3277740210,12630,12620,12630,12620,589
20240429,121900,3270305750,12630,12630,12630,12620,688
20240429,121800,3261619950,12630,12620,12630,12610,1147
20240429,121700,3247140260,12620,12620,12630,12610,761
20240429,121600,3237539970,12620,12620,12630,12610,721
20240429,121500,3228444700,12620,12620,12630,12620,747
20240429,121400,3219016770,12610,12620,12620,12610,476
20240429,121300,3213013140,12620,12620,12620,12610,641
20240429,121200,3204927550,12630,12630,12630,12610,687
20240429,121100,3196255050,12620,12620,12630,12620,594
20240429,121000,3188758630,12620,12620,12630,12610,550
20240429,120900,3181818480,12620,12620,12620,12610,1535
20240429,120800,3162449240,12620,12620,12620,12610,956
20240429,120700,3150393090,12630,12620,12630,12610,1028
20240429,120600,3137418290,12620,12620,12620,12610,1065
20240429,120500,3123981640,12630,12620,12630,12610,1052
20240429,120400,3110707840,12610,12620,12630,12610,1202
20240429,120300,3095541190,12620,12620,12630,12620,635
20240429,120200,3087527240,12630,12630,12630,12620,295
20240429,120100,3083803870,12620,12630,12630,12610,994
20240429,120000,3071262790,12620,12610,12630,12610,1489
20240429,115900,3052470220,12620,12620,12620,12610,1030
20240429,115800,3039478400,12610,12610,12630,12610,2116
20240429,115700,3012787740,12610,12630,12630,12610,746
20240429,115600,3003373090,12620,12620,12630,12620,579
20240429,115500,2996066040,12630,12630,12630,12620,537
20240429,115400,2989285970,12620,12630,12630,12620,1191
20240429,115300,2974249970,12630,12620,12630,12620,844
20240429,115200,2963595140,12620,12620,12630,12620,1575
20240429,115100,2943715650,12630,12630,12630,12620,1341
20240429,115000,2926784690,12630,12630,12630,12620,671
20240429,114900,2918313790,12620,12630,12630,12620,913
20240429,114800,2906788510,12630,12620,12630,12620,922
20240429,114700,2895147910,12620,12630,12630,12620,690
20240429,114600,2886436820,12620,12630,12630,12620,878
20240429,114500,2875352780,12630,12630,12630,12620,995
20240429,114400,2862791900,12620,12630,12630,12620,730
20240429,114300,2853576980,12630,12620,12630,12620,815
20240429,114200,2843287630,12630,12630,12630,12620,808
20240429,114100,2833086950,12630,12620,12630,12620,1030
20240429,114000,2820082910,12620,12630,12630,12620,617
20240429,113900,2812292950,12620,12620,12630,12620,858
20240429,113800,2801461950,12630,12620,12630,12620,1007
20240429,113700,2788749780,12630,12630,12630,12620,910
20240429,113600,2777260220,12620,12620,12630,12620,838
20240429,113500,2766681140,12620,12630,12630,12620,717
20240429,113400,2757628450,12620,12620,12630,12610,910
20240429,113300,2746142900,12620,12620,12620,12610,383
20240429,113200,2741310960,12630,12630,12630,12620,742
20240429,113100,2731943260,12620,12620,12620,12610,597
20240429,113000,2724412800,12620,12620,12630,12610,4236
20240429,112900,2670954080,12630,12620,12630,12620,951
20240429,112800,2658948810,12630,12620,12630,12620,4397
20240429,112700,2603455530,12620,12630,12630,12620,458
20240429,112600,2597674740,12630,12620,12630,12620,744
20240429,112500,2588281430,12620,12630,12630,12620,1066
20240429,112400,2574823370,12630,12620,12630,12620,1132
20240429,112300,2560531880,12630,12620,12630,12620,1140
20240429,112200,2546138280,12630,12630,12630,12620,1071
20240429,112100,2532617360,12630,12630,12630,12620,398
20240429,112000,2527593930,12620,12630,12630,12620,790
20240429,111900,2517620880,12630,12620,12630,12620,898
20240429,111800,2506284670,12630,12620,12630,12620,881
20240429,111700,2495162390,12620,12620,12630,12620,848
20240429,111600,2484457480,12630,12620,12630,12620,768
20240429,111500,2474760710,12610,12620,12630,12610,665
20240429,111400,2466369820,12620,12620,12630,12610,407
20240429,111300,2461234480,12620,12620,12630,12620,851
20240429,111200,2450491450,12620,12620,12620,12610,963
20240429,111100,2438340910,12620,12620,12630,12610,1824
20240429,111000,2415318810,12620,12620,12630,12620,1153
20240429,110900,2400764460,12620,12620,12620,12610,541
20240429,110800,2393939700,12620,12610,12620,12610,1258
20240429,110700,2378069840,12620,12620,12630,12610,5979
20240429,110600,2302621490,12620,12630,12630,12620,2824
20240429,110500,2266976050,12630,12630,12630,12620,2198
20240429,110400,2239221450,12630,12630,12630,12620,1315
20240429,110300,2222618350,12620,12620,12630,12620,725
20240429,110200,2213466660,12630,12630,12630,12620,798
20240429,110100,2203392180,12620,12630,12630,12620,643
20240429,110000,2195274160,12620,12630,12630,12620,912
20240429,105900,2183761440,12620,12630,12630,12620,1030
20240429,105800,2170759710,12620,12620,12630,12620,939
20240429,105700,2158905670,12630,12620,12630,12620,605
20240429,105600,2151270200,12630,12620,12630,12620,4480
20240429,105500,2094729560,12620,12630,12630,12620,1760
20240429,105400,2072514010,12630,12620,12630,12610,1778
20240429,105300,2050073280,12620,12610,12620,12610,1009
20240429,105200,2037345310,12620,12610,12620,12610,963
20240429,105100,2025195990,12620,12610,12620,12610,1246
20240429,105000,2009476900,12620,12620,12620,12610,984
20240429,104900,1997064510,12620,12620,12620,12610,853
20240429,104800,1986303520,12620,12610,12620,12610,2308
20240429,104700,1957189410,12620,12610,12620,12610,1301
20240429,104600,1940773400,12610,12620,12620,12610,647
20240429,104500,1932612440,12610,12620,12620,12610,1865
20240429,104400,1909081720,12620,12620,12620,12610,1477
20240429,104300,1890450130,12620,12610,12620,12610,1241
20240429,104200,1874797560,12620,12620,12620,12610,469
20240429,104100,1868879830,12610,12620,12620,12610,1313
20240429,104000,1852317170,12620,12620,12620,12610,735
20240429,103900,1843046690,12620,12620,12620,12610,2582
20240429,103800,1810466360,12620,12610,12620,12610,1126
20240429,103700,1796261890,12620,12620,12620,12610,933
20240429,103600,1784488490,12610,12620,12620,12610,935
20240429,103500,1772693210,12620,12620,12620,12610,1095
20240429,103400,1758880370,12620,12620,12630,12610,649
20240429,103300,1750691150,12620,12620,12630,12610,1075
20240429,103200,1737125270,12630,12620,12630,12620,1929
20240429,103100,1712781250,12620,12620,12620,12610,1260
20240429,103000,1696885150,12620,12620,12620,12610,1062
20240429,102900,1683488820,12610,12620,12620,12610,744
20240429,102800,1674103190,12620,12610,12620,12610,4120
20240429,102700,1622148450,12620,12620,12620,12610,581
20240429,102600,1614817290,12620,12620,12620,12610,2053
20240429,102500,1588914580,12620,12620,12620,12610,1277
20240429,102400,1572802770,12620,12620,12620,12610,1056
20240429,102300,1559481250,12610,12610,12620,12610,889
20240429,102200,1548267630,12610,12620,12620,12610,1871
20240429,102100,1524673440,12620,12630,12630,12610,1044
20240429,102000,1511493870,12630,12620,12630,12620,1551
20240429,101900,1491917230,12620,12620,12620,12610,1270
20240429,101800,1475895920,12620,12610,12620,12610,1130
20240429,101700,1461640710,12620,12620,12620,12610,1757
20240429,101600,1439468430,12610,12630,12630,12610,806
20240429,101500,1429301580,12630,12620,12630,12610,600
20240429,101400,1421730970,12620,12630,12630,12610,1023
20240429,101300,1408821650,12630,12610,12630,12610,2452
20240429,101200,1377883020,12620,12620,12620,12610,499
20240429,101100,1371586700,12620,12620,12630,12610,592
20240429,101000,1364118230,12620,12620,12620,12610,601
20240429,100900,1356535020,12630,12620,12630,12620,1174
20240429,100800,1341714930,12620,12610,12620,12610,996
20240429,100700,1329152040,12620,12630,12630,12620,701
20240429,100600,1320302170,12630,12620,12630,12620,1531
20240429,100500,1300971360,12630,12620,12630,12620,854
20240429,100400,1290191280,12630,12630,12630,12620,1321
20240429,100300,1273512200,12630,12620,12630,12620,848
20240429,100200,1262806890,12630,12610,12630,12610,455
20240429,100100,1257062830,12610,12630,12630,12610,4780
20240429,100000,1196742080,12620,12630,12630,12620,1227
20240429,095900,1181252650,12630,12630,12630,12620,662
20240429,095800,1172897800,12630,12620,12630,12620,877
20240429,095700,1161824190,12620,12630,12630,12620,1156
20240429,095600,1147230150,12630,12630,12630,12620,1056
20240429,095500,1133899060,12630,12630,12630,12620,1661
20240429,095400,1112926390,12630,12630,12630,12620,1005
20240429,095300,1100238080,12620,12620,12630,12620,2500
20240429,095200,1068665470,12620,12630,12630,12620,882
20240429,095100,1057529830,12630,12630,12630,12620,1268
20240429,095000,1041522580,12630,12630,12630,12620,1459
20240429,094900,1023104070,12630,12630,12630,12620,1761
20240429,094800,1000875580,12630,12620,12630,12620,645
20240429,094700,992731580,12630,12630,12630,12620,569
20240429,094600,985548870,12630,12630,12630,12620,1058
20240429,094500,972192630,12630,12630,12630,12620,740
20240429,094400,962850320,12630,12620,12630,12620,926
20240429,094300,951160720,12620,12620,12630,12620,615
20240429,094200,943395990,12630,12630,12630,12620,812
20240429,094100,933144550,12630,12620,12630,12620,652
20240429,094000,924915330,12630,12630,12630,12620,1593
20240429,093900,904799150,12630,12630,12630,12620,1589
20240429,093800,884735880,12630,12610,12630,12610,902
20240429,093700,873351520,12620,12620,12620,12610,1984
20240429,093600,848317150,12620,12620,12620,12610,1009
20240429,093500,835588280,12610,12620,12620,12610,791
20240429,093400,825611550,12620,12620,12620,12610,2410
20240429,093300,795212820,12620,12610,12620,12610,804
20240429,093200,785068350,12620,12620,12620,12610,1159
20240429,093100,770447920,12620,12620,12620,12610,731
20240429,093000,761225990,12610,12620,12620,12610,826
20240429,092900,750806730,12620,12620,12630,12610,6228
20240429,092800,672269550,12620,12610,12630,12610,489
20240429,092700,666100410,12610,12620,12630,12610,4459
20240429,092600,609808290,12620,12620,12620,12610,1954
20240429,092500,585155480,12610,12620,12620,12610,549
20240429,092400,578231690,12620,12610,12620,12610,591
20240429,092300,570778870,12620,12620,12620,12610,529
20240429,092200,564105920,12620,12620,12620,12610,819
20240429,092100,553776990,12620,12620,12620,12610,1139
20240429,092000,539407180,12620,12620,12620,12610,631
20240429,091900,531449030,12620,12620,12620,12610,3791
20240429,091800,483612110,12620,12610,12620,12610,2099
20240429,091700,457132320,12620,12610,12620,12610,1535
20240429,091600,437773940,12620,12620,12620,12610,691
20240429,091500,429058460,12620,12620,12620,12610,765
20240429,091400,419409330,12620,12620,12630,12620,2013
20240429,091300,394005260,12620,12620,12630,12620,1633
20240429,091200,373384610,12630,12620,12630,12620,482
20240429,091100,367301500,12630,12630,12630,12620,697
20240429,091000,358503220,12630,12620,12630,12620,2744
20240429,090900,323872260,12630,12620,12630,12610,2522
20240429,090800,292047180,12610,12610,12620,12610,1591
20240429,090700,271978460,12620,12610,12620,12610,1352
20240429,090600,254921880,12610,12620,12620,12610,983
20240429,090500,242522060,12620,12630,12630,12610,969
20240429,090400,230295830,12630,12630,12630,12620,1636
20240429,090300,209649220,12620,12610,12630,12610,6693
20240429,090200,125235660,12620,12620,12620,12610,2408
20240429,090100,94867240,12620,12620,12620,12610,1389
20240429,090000,77349660,12620,12610,12630,12600,6103