KissMeData/093370/min/candle-20240429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,200300,5223897520,7770,7770,7770,7770,15156
20240429,200200,5223897520,7770,7770,7770,7770,0
20240429,200100,5223897520,7770,7770,7770,7770,0
20240429,200000,5223897520,7770,7770,7770,7770,0
20240429,195900,5223897520,7770,7770,7770,7770,0
20240429,195800,5223897520,7770,7770,7770,7770,0
20240429,195700,5223897520,7770,7770,7770,7770,0
20240429,195600,5223897520,7770,7770,7770,7770,0
20240429,195500,5223897520,7770,7770,7770,7770,0
20240429,195400,5223897520,7770,7770,7770,7770,0
20240429,195300,5223897520,7770,7770,7770,7770,0
20240429,195200,5223897520,7770,7770,7770,7770,0
20240429,195100,5223897520,7770,7770,7770,7770,0
20240429,195000,5223897520,7770,7770,7770,7770,0
20240429,194900,5223897520,7770,7770,7770,7770,0
20240429,194800,5223897520,7770,7770,7770,7770,0
20240429,194700,5223897520,7770,7770,7770,7770,0
20240429,194600,5223897520,7770,7770,7770,7770,0
20240429,194500,5223897520,7770,7770,7770,7770,0
20240429,194400,5223897520,7770,7770,7770,7770,0
20240429,194300,5223897520,7770,7770,7770,7770,0
20240429,194200,5223897520,7770,7770,7770,7770,0
20240429,194100,5223897520,7770,7770,7770,7770,0
20240429,194000,5223897520,7770,7770,7770,7770,0
20240429,193900,5223897520,7770,7770,7770,7770,0
20240429,193800,5223897520,7770,7770,7770,7770,0
20240429,193700,5223897520,7770,7770,7770,7770,0
20240429,193600,5223897520,7770,7770,7770,7770,0
20240429,193500,5223897520,7770,7770,7770,7770,0
20240429,193400,5223897520,7770,7770,7770,7770,0
20240429,193300,5223897520,7770,7770,7770,7770,15156
20240429,193200,5223897520,7770,7770,7770,7770,0
20240429,193100,5223897520,7770,7770,7770,7770,0
20240429,193000,5223897520,7770,7770,7770,7770,0
20240429,192900,5223897520,7770,7770,7770,7770,0
20240429,192800,5223897520,7770,7770,7770,7770,0
20240429,192700,5223897520,7770,7770,7770,7770,0
20240429,192600,5223897520,7770,7770,7770,7770,0
20240429,192500,5223897520,7770,7770,7770,7770,0
20240429,192400,5223897520,7770,7770,7770,7770,0
20240429,192300,5223897520,7770,7770,7770,7770,0
20240429,192200,5223897520,7770,7770,7770,7770,0
20240429,192100,5223897520,7770,7770,7770,7770,0
20240429,192000,5223897520,7770,7770,7770,7770,0
20240429,191900,5223897520,7770,7770,7770,7770,0
20240429,191800,5223897520,7770,7770,7770,7770,0
20240429,191700,5223897520,7770,7770,7770,7770,0
20240429,191600,5223897520,7770,7770,7770,7770,0
20240429,191500,5223897520,7770,7770,7770,7770,0
20240429,191400,5223897520,7770,7770,7770,7770,0
20240429,191300,5223897520,7770,7770,7770,7770,0
20240429,191200,5223897520,7770,7770,7770,7770,0
20240429,191100,5223897520,7770,7770,7770,7770,0
20240429,191000,5223897520,7770,7770,7770,7770,0
20240429,190900,5223897520,7770,7770,7770,7770,0
20240429,190800,5223897520,7770,7770,7770,7770,0
20240429,190700,5223897520,7770,7770,7770,7770,0
20240429,190600,5223897520,7770,7770,7770,7770,0
20240429,190500,5223897520,7770,7770,7770,7770,0
20240429,190400,5223897520,7770,7770,7770,7770,0
20240429,190300,5223897520,7770,7770,7770,7770,15156
20240429,190200,5223897520,7770,7770,7770,7770,0
20240429,190100,5223897520,7770,7770,7770,7770,0
20240429,190000,5223897520,7770,7770,7770,7770,0
20240429,185900,5223897520,7770,7770,7770,7770,0
20240429,185800,5223897520,7770,7770,7770,7770,0
20240429,185700,5223897520,7770,7770,7770,7770,0
20240429,185600,5223897520,7770,7770,7770,7770,0
20240429,185500,5223897520,7770,7770,7770,7770,0
20240429,185400,5223897520,7770,7770,7770,7770,0
20240429,185300,5223897520,7770,7770,7770,7770,0
20240429,185200,5223897520,7770,7770,7770,7770,0
20240429,185100,5223897520,7770,7770,7770,7770,0
20240429,185000,5223897520,7770,7770,7770,7770,0
20240429,184900,5223897520,7770,7770,7770,7770,0
20240429,184800,5223897520,7770,7770,7770,7770,0
20240429,184700,5223897520,7770,7770,7770,7770,0
20240429,184600,5223897520,7770,7770,7770,7770,0
20240429,184500,5223897520,7770,7770,7770,7770,0
20240429,184400,5223897520,7770,7770,7770,7770,0
20240429,184300,5223897520,7770,7770,7770,7770,0
20240429,184200,5223897520,7770,7770,7770,7770,0
20240429,184100,5223897520,7770,7770,7770,7770,0
20240429,184000,5223897520,7770,7770,7770,7770,0
20240429,183900,5223897520,7770,7770,7770,7770,0
20240429,183800,5223897520,7770,7770,7770,7770,0
20240429,183700,5223897520,7770,7770,7770,7770,0
20240429,183600,5223897520,7770,7770,7770,7770,0
20240429,183500,5223897520,7770,7770,7770,7770,0
20240429,183400,5223897520,7770,7770,7770,7770,0
20240429,183300,5223897520,7770,7770,7770,7770,15156
20240429,183200,5223897520,7770,7770,7770,7770,0
20240429,183100,5223897520,7770,7770,7770,7770,0
20240429,183000,5223897520,7770,7770,7770,7770,0
20240429,182900,5223897520,7770,7770,7770,7770,0
20240429,182800,5223897520,7770,7770,7770,7770,0
20240429,182700,5223897520,7770,7770,7770,7770,0
20240429,182600,5223897520,7770,7770,7770,7770,0
20240429,182500,5223897520,7770,7770,7770,7770,0
20240429,182400,5223897520,7770,7770,7770,7770,0
20240429,182300,5223897520,7770,7770,7770,7770,0
20240429,182200,5223897520,7770,7770,7770,7770,0
20240429,182100,5223897520,7770,7770,7770,7770,0
20240429,182000,5223897520,7770,7770,7770,7770,0
20240429,181900,5223897520,7770,7770,7770,7770,0
20240429,181800,5223897520,7770,7770,7770,7770,0
20240429,181700,5223897520,7770,7770,7770,7770,0
20240429,181600,5223897520,7770,7770,7770,7770,0
20240429,181500,5223897520,7770,7770,7770,7770,0
20240429,181400,5223897520,7770,7770,7770,7770,0
20240429,181300,5223897520,7770,7770,7770,7770,0
20240429,181200,5223897520,7770,7770,7770,7770,0
20240429,181100,5223897520,7770,7770,7770,7770,0
20240429,181000,5223897520,7770,7770,7770,7770,0
20240429,180900,5223897520,7770,7770,7770,7770,0
20240429,180800,5223897520,7770,7770,7770,7770,0
20240429,180700,5223897520,7770,7770,7770,7770,0
20240429,180600,5223897520,7770,7770,7770,7770,0
20240429,180500,5223897520,7770,7770,7770,7770,0
20240429,180400,5223897520,7770,7770,7770,7770,0
20240429,180300,5223897520,7770,7770,7770,7770,15156
20240429,180200,5223897520,7770,7770,7770,7770,0
20240429,180100,5223897520,7770,7770,7770,7770,0
20240429,180000,5223897520,7770,7770,7770,7770,0
20240429,175900,5223897520,7770,7770,7770,7770,0
20240429,175800,5223897520,7770,7770,7770,7770,0
20240429,175700,5223897520,7770,7770,7770,7770,0
20240429,175600,5223897520,7770,7770,7770,7770,0
20240429,175500,5223897520,7770,7770,7770,7770,0
20240429,175400,5223897520,7770,7770,7770,7770,0
20240429,175300,5223897520,7770,7770,7770,7770,0
20240429,175200,5223897520,7770,7770,7770,7770,0
20240429,175100,5223897520,7770,7770,7770,7770,0
20240429,175000,5223897520,7770,7770,7770,7770,0
20240429,174900,5223897520,7770,7770,7770,7770,0
20240429,174800,5223897520,7770,7770,7770,7770,0
20240429,174700,5223897520,7770,7770,7770,7770,0
20240429,174600,5223897520,7770,7770,7770,7770,0
20240429,174500,5223897520,7770,7770,7770,7770,0
20240429,174400,5223897520,7770,7770,7770,7770,0
20240429,174300,5223897520,7770,7770,7770,7770,0
20240429,174200,5223897520,7770,7770,7770,7770,0
20240429,174100,5223897520,7770,7770,7770,7770,0
20240429,174000,5223897520,7770,7770,7770,7770,0
20240429,173900,5223897520,7770,7770,7770,7770,0
20240429,173800,5223897520,7770,7770,7770,7770,0
20240429,173700,5223897520,7770,7770,7770,7770,0
20240429,173600,5223897520,7770,7770,7770,7770,0
20240429,173500,5223897520,7770,7770,7770,7770,0
20240429,173400,5223897520,7770,7770,7770,7770,0
20240429,173300,5223897520,7770,7770,7770,7770,15156
20240429,173200,5223897520,7770,7770,7770,7770,0
20240429,173100,5223897520,7770,7770,7770,7770,0
20240429,173000,5223897520,7770,7770,7770,7770,0
20240429,172900,5223897520,7770,7770,7770,7770,0
20240429,172800,5223897520,7770,7770,7770,7770,0
20240429,172700,5223897520,7770,7770,7770,7770,0
20240429,172600,5223897520,7770,7770,7770,7770,0
20240429,172500,5223897520,7770,7770,7770,7770,0
20240429,172400,5223897520,7770,7770,7770,7770,0
20240429,172300,5223897520,7770,7770,7770,7770,0
20240429,172200,5223897520,7770,7770,7770,7770,0
20240429,172100,5223897520,7770,7770,7770,7770,0
20240429,172000,5223897520,7770,7770,7770,7770,0
20240429,171900,5223897520,7770,7770,7770,7770,0
20240429,171800,5223897520,7770,7770,7770,7770,0
20240429,171700,5223897520,7770,7770,7770,7770,0
20240429,171600,5223897520,7770,7770,7770,7770,0
20240429,171500,5223897520,7770,7770,7770,7770,0
20240429,171400,5223897520,7770,7770,7770,7770,0
20240429,171300,5223897520,7770,7770,7770,7770,0
20240429,171200,5223897520,7770,7770,7770,7770,0
20240429,171100,5223897520,7770,7770,7770,7770,0
20240429,171000,5223897520,7770,7770,7770,7770,0
20240429,170900,5223897520,7770,7770,7770,7770,0
20240429,170800,5223897520,7770,7770,7770,7770,0
20240429,170700,5223897520,7770,7770,7770,7770,0
20240429,170600,5223897520,7770,7770,7770,7770,0
20240429,170500,5223897520,7770,7770,7770,7770,0
20240429,170400,5223897520,7770,7770,7770,7770,0
20240429,170300,5223897520,7770,7770,7770,7770,15156
20240429,170200,5223897520,7770,7770,7770,7770,0
20240429,170100,5223897520,7770,7770,7770,7770,0
20240429,170000,5223897520,7770,7770,7770,7770,0
20240429,165900,5223897520,7770,7770,7770,7770,0
20240429,165800,5223897520,7770,7770,7770,7770,0
20240429,165700,5223897520,7770,7770,7770,7770,0
20240429,165600,5223897520,7770,7770,7770,7770,0
20240429,165500,5223897520,7770,7770,7770,7770,0
20240429,165400,5223897520,7770,7770,7770,7770,0
20240429,165300,5223897520,7770,7770,7770,7770,0
20240429,165200,5223897520,7770,7770,7770,7770,0
20240429,165100,5223897520,7770,7770,7770,7770,0
20240429,165000,5223897520,7770,7770,7770,7770,0
20240429,164900,5223897520,7770,7770,7770,7770,0
20240429,164800,5223897520,7770,7770,7770,7770,0
20240429,164700,5223897520,7770,7770,7770,7770,0
20240429,164600,5223897520,7770,7770,7770,7770,0
20240429,164500,5223897520,7770,7770,7770,7770,0
20240429,164400,5223897520,7770,7770,7770,7770,0
20240429,164300,5223897520,7770,7770,7770,7770,0
20240429,164200,5223897520,7770,7770,7770,7770,0
20240429,164100,5223897520,7770,7770,7770,7770,0
20240429,164000,5223897520,7770,7770,7770,7770,0
20240429,163900,5223897520,7770,7770,7770,7770,0
20240429,163800,5223897520,7770,7770,7770,7770,0
20240429,163700,5223897520,7770,7770,7770,7770,0
20240429,163600,5223897520,7770,7770,7770,7770,0
20240429,163500,5223897520,7770,7770,7770,7770,0
20240429,163400,5223897520,7770,7770,7770,7770,0
20240429,163300,5223897520,7770,7770,7770,7770,15156
20240429,163200,5223897520,7770,7770,7770,7770,0
20240429,163100,5223897520,7770,7770,7770,7770,0
20240429,163000,5223897520,7770,7770,7770,7770,0
20240429,162900,5223897520,7770,7770,7770,7770,0
20240429,162800,5223897520,7770,7770,7770,7770,0
20240429,162700,5223897520,7770,7770,7770,7770,0
20240429,162600,5223897520,7770,7770,7770,7770,0
20240429,162500,5223897520,7770,7770,7770,7770,0
20240429,162400,5223897520,7770,7770,7770,7770,0
20240429,162300,5223897520,7770,7770,7770,7770,0
20240429,162200,5223897520,7770,7770,7770,7770,0
20240429,162100,5223897520,7770,7770,7770,7770,0
20240429,162000,5223897520,7770,7770,7770,7770,0
20240429,161900,5223897520,7770,7770,7770,7770,0
20240429,161800,5223897520,7770,7770,7770,7770,0
20240429,161700,5223897520,7770,7770,7770,7770,0
20240429,161600,5223897520,7770,7770,7770,7770,0
20240429,161500,5223897520,7770,7770,7770,7770,0
20240429,161400,5223897520,7770,7770,7770,7770,0
20240429,161300,5223897520,7770,7770,7770,7770,0
20240429,161200,5223897520,7770,7770,7770,7770,0
20240429,161100,5223897520,7770,7770,7770,7770,0
20240429,161000,5223897520,7770,7770,7770,7770,0
20240429,160900,5223897520,7770,7770,7770,7770,0
20240429,160800,5223897520,7770,7770,7770,7770,0
20240429,160700,5223897520,7770,7770,7770,7770,0
20240429,160600,5223897520,7770,7770,7770,7770,0
20240429,160500,5223897520,7770,7770,7770,7770,0
20240429,160400,5223897520,7770,7770,7770,7770,0
20240429,160300,5223897520,7770,7770,7770,7770,15156
20240429,160200,5223897520,7770,7770,7770,7770,0
20240429,160100,5223897520,7770,7770,7770,7770,0
20240429,160000,5223897520,7770,7770,7770,7770,0
20240429,155900,5223897520,7770,7770,7770,7770,0
20240429,155800,5223897520,7770,7770,7770,7770,0
20240429,155700,5223897520,7770,7770,7770,7770,0
20240429,155600,5223897520,7770,7770,7770,7770,0
20240429,155500,5223897520,7770,7770,7770,7770,0
20240429,155400,5223897520,7770,7770,7770,7770,0
20240429,155300,5223897520,7770,7770,7770,7770,0
20240429,155200,5223897520,7770,7770,7770,7770,0
20240429,155100,5223897520,7770,7770,7770,7770,0
20240429,155000,5223897520,7770,7770,7770,7770,0
20240429,154900,5223897520,7770,7770,7770,7770,0
20240429,154800,5223897520,7770,7770,7770,7770,0
20240429,154700,5223897520,7770,7770,7770,7770,0
20240429,154600,5223897520,7770,7770,7770,7770,0
20240429,154500,5223897520,7770,7770,7770,7770,0
20240429,154400,5223897520,7770,7770,7770,7770,0
20240429,154300,5223897520,7770,7770,7770,7770,0
20240429,154200,5223897520,7770,7770,7770,7770,0
20240429,154100,5223897520,7770,7770,7770,7770,0
20240429,154000,5223897520,7770,7770,7770,7770,0
20240429,153900,5223897520,7770,7770,7770,7770,0
20240429,153800,5223897520,7770,7770,7770,7770,0
20240429,153700,5223897520,7770,7770,7770,7770,0
20240429,153600,5223897520,7770,7770,7770,7770,0
20240429,153500,5223897520,7770,7770,7770,7770,0
20240429,153400,5223897520,7770,7770,7770,7770,0
20240429,153300,5223897520,7770,7770,7770,7770,15156
20240429,153200,5223897520,7770,7770,7770,7770,0
20240429,153100,5223897520,7770,7770,7770,7770,0
20240429,153000,5223897520,7770,7770,7770,7770,15156
20240429,152900,5106135400,7740,7740,7740,7740,0
20240429,152800,5106135400,7740,7740,7740,7740,0
20240429,152700,5106135400,7740,7740,7740,7740,0
20240429,152600,5106135400,7740,7740,7740,7740,0
20240429,152500,5106135400,7740,7740,7740,7740,0
20240429,152400,5106135400,7740,7740,7740,7740,0
20240429,152300,5106135400,7740,7740,7740,7740,0
20240429,152200,5106135400,7740,7740,7740,7740,0
20240429,152100,5106135400,7740,7740,7740,7740,0
20240429,152000,5106135400,7740,7740,7740,7740,0
20240429,151900,5106135400,7740,7740,7750,7730,844
20240429,151800,5099603280,7740,7730,7740,7720,2612
20240429,151700,5079393520,7730,7740,7740,7720,1136
20240429,151600,5070608750,7730,7740,7740,7730,1194
20240429,151500,5061378270,7730,7730,7740,7730,1088
20240429,151400,5052967370,7730,7740,7750,7730,3075
20240429,151300,5029180360,7740,7750,7760,7740,2502
20240429,151200,5009812370,7750,7750,7750,7740,452
20240429,151100,5006309380,7740,7750,7760,7740,4557
20240429,151000,4970994070,7750,7760,7770,7750,1402
20240429,150900,4960114120,7770,7770,7770,7750,583
20240429,150800,4955586510,7770,7770,7770,7750,674
20240429,150700,4950354360,7780,7760,7780,7760,691
20240429,150600,4944985810,7770,7780,7780,7760,570
20240429,150500,4940552740,7780,7780,7780,7760,1148
20240429,150400,4931635640,7780,7770,7780,7770,606
20240429,150300,4926925820,7770,7780,7780,7770,2550
20240429,150200,4907104910,7780,7780,7780,7770,1317
20240429,150100,4896863950,7780,7780,7780,7780,601
20240429,150000,4892188170,7780,7760,7780,7760,651
20240429,145900,4887123560,7780,7760,7780,7760,695
20240429,145800,4881722090,7770,7780,7780,7770,1747
20240429,145700,4868146080,7780,7790,7790,7770,1653
20240429,145600,4855285600,7780,7780,7780,7770,1350
20240429,145500,4844782620,7770,7770,7780,7770,1085
20240429,145400,4836350940,7780,7780,7780,7770,413
20240429,145300,4833139320,7780,7780,7780,7770,787
20240429,145200,4827021040,7770,7780,7780,7770,1775
20240429,145100,4813226000,7770,7770,7780,7770,2763
20240429,145000,4791736920,7770,7770,7780,7770,121
20240429,144900,4790795670,7770,7780,7780,7760,1190
20240429,144800,4781559900,7760,7790,7790,7760,1927
20240429,144700,4766578840,7790,7790,7790,7780,104
20240429,144600,4765768690,7790,7780,7790,7780,635
20240429,144500,4760826470,7790,7780,7790,7780,2406
20240429,144400,4742106070,7790,7790,7790,7780,227
20240429,144300,4740337790,7780,7790,7790,7780,819
20240429,144200,4733964510,7780,7790,7790,7780,504
20240429,144100,4730041270,7780,7780,7790,7780,965
20240429,144000,4722532950,7780,7780,7790,7780,556
20240429,143900,4718204630,7780,7790,7790,7780,810
20240429,143800,4711901180,7790,7790,7790,7790,250
20240429,143700,4709953680,7780,7780,7790,7780,414
20240429,143600,4706729630,7780,7790,7790,7780,765
20240429,143500,4700775400,7780,7780,7790,7770,680
20240429,143400,4695481440,7780,7780,7790,7770,574
20240429,143300,4691012030,7770,7780,7790,7770,366
20240429,143200,4688162630,7790,7770,7790,7770,507
20240429,143100,4684216240,7770,7780,7790,7770,238
20240429,143000,4682363510,7780,7780,7790,7780,1255
20240429,142900,4672597300,7790,7790,7790,7780,568
20240429,142800,4668175590,7790,7790,7790,7780,270
20240429,142700,4666072360,7780,7780,7790,7780,1624
20240429,142600,4653436220,7790,7770,7790,7760,5609
20240429,142500,4609863950,7760,7760,7770,7760,1960
20240429,142400,4594634770,7770,7780,7790,7770,274
20240429,142300,4592505480,7770,7780,7790,7770,2324
20240429,142200,4574447530,7780,7770,7790,7770,610
20240429,142100,4569702620,7790,7790,7790,7790,281
20240429,142000,4567513630,7770,7790,7790,7770,144
20240429,141900,4566391930,7780,7770,7790,7760,854
20240429,141800,4559752670,7790,7760,7790,7760,125
20240429,141700,4558782640,7760,7760,7760,7760,1
20240429,141600,4558774880,7760,7790,7790,7760,2162
20240429,141500,4541971790,7760,7760,7780,7760,303
20240429,141400,4539614490,7780,7760,7780,7760,56
20240429,141300,4539179910,7770,7770,7800,7760,97
20240429,141200,4538425660,7770,7770,7800,7760,15108
20240429,141100,4420975020,7770,7750,7770,7750,3254
20240429,141000,4395704920,7760,7770,7770,7760,5606
20240429,140900,4352199020,7760,7780,7780,7760,237
20240429,140800,4350357540,7780,7760,7780,7760,1842
20240429,140700,4336047190,7770,7770,7770,7760,351
20240429,140600,4333320070,7770,7770,7770,7760,384
20240429,140500,4330336400,7760,7770,7770,7760,69
20240429,140400,4329800480,7760,7760,7780,7760,55
20240429,140300,4329373620,7760,7770,7780,7760,1530
20240429,140200,4317485500,7770,7770,7770,7750,922
20240429,140100,4310321580,7760,7760,7770,7760,6220
20240429,140000,4262052280,7750,7760,7770,7750,203
20240429,135900,4260477810,7770,7750,7770,7750,1134
20240429,135800,4251675980,7750,7760,7770,7750,1447
20240429,135700,4240458210,7770,7770,7780,7760,1859
20240429,135600,4226013150,7770,7760,7780,7760,666
20240429,135500,4220838080,7770,7760,7770,7760,436
20240429,135400,4217450370,7760,7760,7770,7750,309
20240429,135300,4215053010,7760,7760,7770,7760,938
20240429,135200,4207769490,7770,7770,7770,7760,748
20240429,135100,4201960560,7760,7770,7770,7760,659
20240429,135000,4196840160,7770,7770,7770,7760,583
20240429,134900,4192310260,7770,7760,7780,7760,2196
20240429,134800,4175247590,7750,7760,7770,7750,830
20240429,134700,4168807840,7760,7770,7770,7760,1119
20240429,134600,4160123480,7760,7770,7770,7760,279
20240429,134500,4157957720,7760,7760,7770,7760,852
20240429,134400,4151343200,7770,7760,7770,7760,401
20240429,134300,4148227440,7770,7770,7770,7760,1186
20240429,134200,4139012230,7770,7760,7770,7750,481
20240429,134100,4135279430,7760,7750,7760,7750,300
20240429,134000,4132952150,7760,7770,7770,7750,83
20240429,133900,4132308700,7760,7760,7760,7750,1603
20240429,133800,4119869430,7770,7770,7770,7770,223
20240429,133700,4118136720,7760,7760,7760,7760,128
20240429,133600,4117143440,7760,7760,7770,7760,1599
20240429,133500,4104735100,7760,7770,7770,7750,2426
20240429,133400,4085907110,7770,7770,7770,7760,147
20240429,133300,4084764930,7770,7760,7770,7750,2513
20240429,133200,4065265670,7760,7750,7760,7750,4892
20240429,133100,4027352090,7750,7760,7760,7750,2122
20240429,133000,4010902170,7760,7760,7770,7760,1250
20240429,132900,4001202160,7760,7770,7770,7760,256
20240429,132800,3999213450,7770,7760,7770,7750,627
20240429,132700,3994345390,7770,7760,7770,7750,236
20240429,132600,3992515550,7750,7770,7780,7750,2532
20240429,132500,3972856070,7780,7780,7790,7780,239
20240429,132400,3970996640,7780,7800,7800,7780,5939
20240429,132300,3924702310,7810,7810,7810,7800,81
20240429,132200,3924069860,7810,7800,7810,7800,575
20240429,132100,3919579580,7820,7810,7820,7800,2514
20240429,132000,3899945390,7820,7810,7820,7800,1019
20240429,131900,3891987130,7810,7810,7820,7810,461
20240429,131800,3888386530,7810,7820,7820,7810,629
20240429,131700,3883471950,7820,7820,7820,7810,544
20240429,131600,3879217990,7820,7830,7830,7810,3546
20240429,131500,3851494420,7820,7820,7830,7820,453
20240429,131400,3847949270,7830,7830,7830,7820,345
20240429,131300,3845249710,7830,7820,7830,7820,378
20240429,131200,3842292830,7830,7830,7830,7820,44
20240429,131100,3841948330,7830,7820,7830,7820,183
20240429,131000,3840515680,7830,7820,7830,7820,688
20240429,130900,3835134600,7820,7820,7830,7820,424
20240429,130800,3831818650,7830,7820,7830,7820,476
20240429,130700,3828093430,7830,7820,7830,7820,702
20240429,130600,3822602790,7830,7830,7830,7820,141
20240429,130500,3821498810,7820,7820,7830,7820,1642
20240429,130400,3808655460,7820,7820,7830,7820,39
20240429,130300,3808350470,7820,7820,7830,7820,1135
20240429,130200,3799474760,7830,7820,7830,7810,2195
20240429,130100,3782307040,7810,7800,7810,7800,96
20240429,130000,3781557290,7810,7800,7820,7800,2874
20240429,125900,3759104670,7800,7810,7810,7800,326
20240429,125800,3756558660,7800,7810,7810,7800,856
20240429,125700,3749880510,7800,7810,7810,7800,761
20240429,125600,3743941800,7810,7810,7810,7810,72
20240429,125500,3743379480,7810,7810,7810,7810,976
20240429,125400,3735756920,7810,7810,7810,7800,9305
20240429,125300,3663166400,7820,7820,7820,7810,340
20240429,125200,3660508100,7820,7830,7830,7820,94
20240429,125100,3659773010,7820,7830,7830,7820,283
20240429,125000,3657558950,7830,7830,7830,7820,1484
20240429,124900,3645941760,7830,7830,7830,7820,431
20240429,124800,3642568860,7830,7810,7830,7800,13294
20240429,124700,3538859350,7810,7820,7820,7810,253
20240429,124600,3536881870,7820,7810,7820,7800,1755
20240429,124500,3523167020,7810,7820,7830,7780,5395
20240429,124400,3481049880,7820,7820,7820,7820,9
20240429,124300,3480979500,7820,7820,7820,7820,482
20240429,124200,3477210260,7820,7820,7820,7810,85
20240429,124100,3476545590,7820,7820,7820,7820,40
20240429,124000,3476232790,7820,7820,7820,7820,194
20240429,123900,3474715710,7810,7820,7820,7810,568
20240429,123800,3470279450,7820,7820,7820,7810,379
20240429,123700,3467317670,7820,7810,7820,7810,133
20240429,123600,3466278610,7810,7820,7820,7810,337
20240429,123500,3463644980,7820,7820,7820,7820,76
20240429,123400,3463050660,7830,7820,7830,7810,430
20240429,123300,3459688430,7810,7840,7840,7810,2784
20240429,123200,3437914180,7840,7840,7840,7840,285
20240429,123100,3435679780,7840,7840,7840,7840,355
20240429,123000,3432896580,7840,7840,7840,7830,1034
20240429,122900,3424796540,7840,7840,7840,7840,53
20240429,122800,3424381020,7840,7830,7850,7830,1125
20240429,122700,3415559470,7840,7840,7840,7840,1
20240429,122600,3415551630,7840,7840,7850,7830,312
20240429,122500,3413105690,7850,7840,7850,7840,179
20240429,122400,3411700590,7850,7840,7850,7840,560
20240429,122300,3407310170,7840,7850,7850,7840,71
20240429,122200,3406753070,7850,7830,7850,7830,4233
20240429,122100,3373570700,7840,7840,7840,7840,1
20240429,122000,3373562860,7830,7830,7830,7830,836
20240429,121900,3367016980,7840,7840,7840,7830,5537
20240429,121800,3323606910,7830,7830,7840,7820,658
20240429,121700,3318454290,7830,7840,7840,7830,3
20240429,121600,3318430790,7840,7840,7840,7830,311
20240429,121500,3315993550,7840,7830,7840,7830,366
20240429,121400,3313126800,7830,7830,7830,7830,521
20240429,121300,3309047370,7830,7830,7830,7830,1088
20240429,121200,3300528330,7830,7830,7830,7830,123
20240429,121100,3299565240,7830,7830,7830,7830,492
20240429,121000,3295712880,7830,7830,7840,7830,410
20240429,120900,3292499430,7840,7830,7840,7820,725
20240429,120800,3286819740,7830,7840,7840,7820,1227
20240429,120700,3277211340,7830,7840,7840,7830,402
20240429,120600,3274060360,7840,7830,7840,7830,396
20240429,120500,3270956320,7830,7840,7840,7830,114
20240429,120400,3270062690,7830,7830,7830,7820,223
20240429,120300,3268316620,7840,7830,7840,7820,1566
20240429,120200,3256054780,7830,7830,7830,7820,975
20240429,120100,3248426890,7830,7820,7830,7820,254
20240429,120000,3246439320,7810,7830,7830,7810,338
20240429,115900,3243797320,7830,7830,7840,7830,463
20240429,115800,3240168470,7830,7830,7830,7820,394
20240429,115700,3237083460,7830,7830,7830,7830,87
20240429,115600,3236402250,7830,7830,7840,7830,282
20240429,115500,3234193810,7820,7830,7840,7820,522
20240429,115400,3230104680,7830,7820,7840,7800,7250
20240429,115300,3173354780,7810,7820,7820,7800,1702
20240429,115200,3160061220,7820,7810,7820,7810,372
20240429,115100,3157155680,7810,7810,7820,7810,496
20240429,115000,3153278450,7820,7810,7820,7810,83
20240429,114900,3152630200,7810,7810,7820,7810,1759
20240429,114800,3138882580,7800,7810,7810,7800,6
20240429,114700,3138835730,7820,7800,7820,7800,7515
20240429,114600,3080188840,7810,7810,7820,7810,1261
20240429,114500,3070338940,7810,7820,7820,7810,1061
20240429,114400,3062050950,7820,7820,7820,7820,731
20240429,114300,3056334530,7820,7820,7820,7810,527
20240429,114200,3052216390,7820,7820,7830,7820,983
20240429,114100,3044529130,7830,7820,7830,7820,54
20240429,114000,3044106800,7820,7820,7830,7820,763
20240429,113900,3038136570,7820,7820,7830,7820,262
20240429,113800,3036087520,7820,7820,7820,7820,1097
20240429,113700,3027508980,7820,7830,7830,7820,126
20240429,113600,3026522800,7830,7820,7830,7820,786
20240429,113500,3020368440,7820,7830,7830,7820,402
20240429,113400,3017224700,7820,7830,7830,7820,560
20240429,113300,3012841150,7820,7830,7830,7820,113
20240429,113200,3011957070,7830,7830,7830,7830,678
20240429,113100,3006648330,7830,7830,7830,7830,500
20240429,113000,3002733330,7830,7830,7830,7820,514
20240429,112900,2998708870,7830,7830,7830,7820,521
20240429,112800,2994629570,7830,7830,7830,7810,1377
20240429,112700,2983851790,7820,7820,7830,7820,273
20240429,112600,2981714910,7820,7820,7830,7810,8458
20240429,112500,2915566770,7810,7810,7810,7810,65
20240429,112400,2915059120,7810,7810,7810,7800,926
20240429,112300,2907827070,7810,7810,7810,7810,1567
20240429,112200,2895588800,7820,7810,7820,7810,1261
20240429,112100,2885728790,7810,7810,7820,7810,660
20240429,112000,2880569870,7810,7810,7810,7810,1116
20240429,111900,2871853910,7810,7810,7820,7800,2986
20240429,111800,2848529340,7800,7800,7810,7800,111
20240429,111700,2847662530,7800,7800,7810,7790,1399
20240429,111600,2836746210,7800,7800,7810,7800,403
20240429,111500,2833598830,7800,7790,7800,7790,707
20240429,111400,2828084270,7800,7800,7800,7790,2602
20240429,111300,2807800350,7800,7800,7810,7800,2197
20240429,111200,2790663670,7800,7790,7800,7790,140
20240429,111100,2789571700,7790,7800,7800,7790,425
20240429,111000,2786257780,7800,7800,7800,7790,406
20240429,110900,2783091060,7800,7790,7800,7790,557
20240429,110800,2778746740,7790,7790,7790,7790,910
20240429,110700,2771657840,7790,7770,7790,7770,5350
20240429,110600,2730057290,7760,7770,7770,7760,73
20240429,110500,2729490290,7760,7770,7770,7760,908
20240429,110400,2722440150,7760,7750,7760,7750,479
20240429,110300,2718723160,7760,7760,7760,7750,2054
20240429,110200,2702789200,7760,7750,7760,7750,2447
20240429,110100,2683823920,7750,7760,7770,7750,1121
20240429,110000,2675123800,7770,7770,7770,7760,56
20240429,105900,2674688800,7770,7760,7770,7760,384
20240429,105800,2671706050,7760,7770,7770,7760,2689
20240429,105700,2650817460,7780,7780,7780,7780,0
20240429,105600,2650817460,7780,7760,7780,7760,783
20240429,105500,2644729350,7760,7770,7780,7760,740
20240429,105400,2638980140,7780,7780,7780,7770,620
20240429,105300,2634156550,7780,7770,7780,7770,857
20240429,105200,2627489210,7780,7770,7780,7770,583
20240429,105100,2622956540,7770,7780,7780,7760,1600
20240429,105000,2610517440,7780,7780,7790,7780,6905
20240429,104900,2556785630,7780,7780,7800,7780,6468
20240429,104800,2506452830,7780,7790,7790,7780,1816
20240429,104700,2492306310,7800,7790,7810,7780,1256
20240429,104600,2482502130,7790,7780,7790,7780,572
20240429,104500,2478046470,7790,7810,7850,7780,3809
20240429,104400,2448244260,7810,7730,7840,7730,35789
20240429,104300,2170048730,7730,7740,7740,7730,417
20240429,104200,2166823520,7740,7700,7740,7700,407
20240429,104100,2163682390,7740,7730,7740,7700,2904
20240429,104000,2141283210,7730,7720,7730,7720,4769
20240429,103900,2104419640,7720,7710,7730,7710,6364
20240429,103800,2055282240,7710,7710,7710,7700,1701
20240429,103700,2042170060,7710,7710,7710,7710,458
20240429,103600,2038638880,7710,7720,7720,7710,1523
20240429,103500,2026887030,7710,7720,7720,7710,6129
20240429,103400,1979588310,7720,7720,7730,7720,5273
20240429,103300,1938880120,7720,7730,7730,7720,303
20240429,103200,1936538980,7720,7730,7730,7720,4552
20240429,103100,1901377160,7730,7730,7730,7730,384
20240429,103000,1898408840,7730,7730,7730,7720,261
20240429,102900,1896392840,7730,7730,7730,7720,135
20240429,102800,1895349660,7730,7720,7730,7720,388
20240429,102700,1892351230,7720,7730,7730,7720,893
20240429,102600,1885454070,7730,7730,7740,7730,1238
20240429,102500,1875884150,7740,7730,7740,7730,446
20240429,102400,1872436520,7740,7740,7740,7740,141
20240429,102300,1871345180,7740,7730,7740,7730,780
20240429,102200,1865311700,7730,7730,7740,7730,574
20240429,102100,1860873930,7740,7740,7750,7730,2016
20240429,102000,1845271940,7740,7740,7750,7740,1061
20240429,101900,1837051090,7750,7760,7760,7740,897
20240429,101800,1830100420,7750,7750,7760,7740,462
20240429,101700,1826520070,7750,7750,7750,7740,1273
20240429,101600,1816657650,7750,7760,7760,7750,427
20240429,101500,1813347450,7760,7750,7760,7750,1060
20240429,101400,1805127170,7760,7750,7760,7750,1036
20240429,101300,1797096070,7750,7750,7750,7750,6776
20240429,101200,1744582070,7750,7740,7750,7740,2460
20240429,101100,1725517310,7740,7740,7750,7740,616
20240429,101000,1720748340,7740,7740,7750,7740,178
20240429,100900,1719370150,7740,7740,7750,7740,998
20240429,100800,1711638230,7740,7730,7740,7730,2741
20240429,100700,1690423840,7740,7730,7740,7720,706
20240429,100600,1684966670,7730,7740,7740,7720,2229
20240429,100500,1667733000,7740,7730,7740,7730,1693
20240429,100400,1654629580,7730,7730,7740,7730,9145
20240429,100300,1583848090,7730,7730,7730,7720,2006
20240429,100200,1568342620,7730,7720,7730,7710,3111
20240429,100100,1544319610,7720,7710,7720,7710,236
20240429,100000,1542499410,7710,7710,7720,7710,630
20240429,095900,1537641100,7710,7710,7720,7710,148
20240429,095800,1536499300,7710,7710,7720,7710,801
20240429,095700,1530323530,7710,7730,7730,7710,1287
20240429,095600,1520400540,7730,7730,7740,7720,4469
20240429,095500,1485868910,7730,7740,7740,7730,2322
20240429,095400,1467906570,7740,7730,7740,7730,417
20240429,095300,1464682130,7730,7720,7740,7720,8488
20240429,095200,1399053190,7730,7710,7730,7700,4876
20240429,095100,1361430320,7720,7720,7730,7720,2188
20240429,095000,1344538070,7720,7720,7730,7720,1984
20240429,094900,1329221020,7720,7720,7730,7720,1479
20240429,094800,1317802030,7720,7720,7730,7720,2150
20240429,094700,1301194530,7720,7700,7720,7700,10642
20240429,094600,1219124520,7700,7700,7700,7690,4716
20240429,094500,1182815520,7700,7700,7700,7690,673
20240429,094400,1177640080,7700,7690,7700,7690,2187
20240429,094300,1160811870,7690,7700,7700,7680,1474
20240429,094200,1149475340,7700,7690,7700,7690,937
20240429,094100,1142262470,7700,7700,7710,7690,2594
20240429,094000,1122288210,7700,7690,7700,7690,3207
20240429,093900,1097605540,7690,7690,7700,7690,1582
20240429,093800,1085427280,7690,7670,7700,7670,14690
20240429,093700,972531090,7670,7660,7670,7660,3206
20240429,093600,947945850,7660,7650,7670,7650,6139
20240429,093500,900962360,7650,7640,7650,7630,3160
20240429,093400,876823080,7640,7640,7640,7630,167
20240429,093300,875547620,7640,7630,7650,7610,5371
20240429,093200,834520480,7640,7630,7640,7630,386
20240429,093100,831573840,7630,7630,7640,7630,1789
20240429,093000,817917980,7640,7630,7640,7620,818
20240429,092900,811674620,7620,7630,7630,7610,2220
20240429,092800,794759210,7630,7630,7630,7630,179
20240429,092700,793393440,7630,7650,7650,7630,1903
20240429,092600,778855150,7650,7650,7670,7650,3053
20240429,092500,755475690,7650,7620,7660,7620,12370
20240429,092400,661031980,7620,7610,7620,7610,378
20240429,092300,658152390,7620,7620,7620,7620,290
20240429,092200,655942590,7620,7620,7630,7610,318
20240429,092100,653519770,7620,7600,7620,7600,6700
20240429,092000,602541160,7600,7590,7610,7590,1198
20240429,091900,593439360,7590,7590,7600,7590,1118
20240429,091800,584952800,7590,7600,7600,7590,448
20240429,091700,581549250,7600,7590,7600,7590,559
20240429,091600,577304020,7590,7580,7600,7580,445
20240429,091500,573926990,7580,7610,7610,7580,2390
20240429,091400,555761360,7610,7610,7610,7610,807
20240429,091300,549620090,7610,7620,7620,7600,1123
20240429,091200,541069220,7620,7600,7620,7590,4685
20240429,091100,505429900,7600,7600,7610,7600,3623
20240429,091000,477883210,7610,7620,7630,7610,2327
20240429,090900,460144370,7620,7620,7640,7610,3944
20240429,090800,430080620,7610,7620,7650,7610,7049
20240429,090700,376292520,7630,7610,7640,7600,11840
20240429,090600,286105250,7610,7610,7620,7600,4717
20240429,090500,250220020,7600,7590,7610,7590,7665
20240429,090400,191940360,7590,7570,7590,7570,5051
20240429,090300,153631310,7570,7550,7570,7540,4932
20240429,090200,116342790,7550,7560,7570,7550,1700
20240429,090100,103495060,7560,7530,7570,7500,5869
20240429,090000,59170710,7530,7460,7560,7460,7863