KissMeData/099430/min/candle-20250423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250423,195000,4798366230,7800,7800,7800,7800,14021
20250423,194900,4798366230,7800,7800,7800,7800,0
20250423,194800,4798366230,7800,7800,7800,7800,0
20250423,194700,4798366230,7800,7800,7800,7800,0
20250423,194600,4798366230,7800,7800,7800,7800,0
20250423,194500,4798366230,7800,7800,7800,7800,0
20250423,194400,4798366230,7800,7800,7800,7800,0
20250423,194300,4798366230,7800,7800,7800,7800,0
20250423,194200,4798366230,7800,7800,7800,7800,0
20250423,194100,4798366230,7800,7800,7800,7800,0
20250423,194000,4798366230,7800,7800,7800,7800,0
20250423,193900,4798366230,7800,7800,7800,7800,0
20250423,193800,4798366230,7800,7800,7800,7800,0
20250423,193700,4798366230,7800,7800,7800,7800,0
20250423,193600,4798366230,7800,7800,7800,7800,0
20250423,193500,4798366230,7800,7800,7800,7800,0
20250423,193400,4798366230,7800,7800,7800,7800,0
20250423,193300,4798366230,7800,7800,7800,7800,0
20250423,193200,4798366230,7800,7800,7800,7800,0
20250423,193100,4798366230,7800,7800,7800,7800,0
20250423,193000,4798366230,7800,7800,7800,7800,0
20250423,192900,4798366230,7800,7800,7800,7800,0
20250423,192800,4798366230,7800,7800,7800,7800,0
20250423,192700,4798366230,7800,7800,7800,7800,0
20250423,192600,4798366230,7800,7800,7800,7800,0
20250423,192500,4798366230,7800,7800,7800,7800,0
20250423,192400,4798366230,7800,7800,7800,7800,0
20250423,192300,4798366230,7800,7800,7800,7800,0
20250423,192200,4798366230,7800,7800,7800,7800,0
20250423,192100,4798366230,7800,7800,7800,7800,0
20250423,192000,4798366230,7800,7800,7800,7800,14021
20250423,191900,4798366230,7800,7800,7800,7800,0
20250423,191800,4798366230,7800,7800,7800,7800,0
20250423,191700,4798366230,7800,7800,7800,7800,0
20250423,191600,4798366230,7800,7800,7800,7800,0
20250423,191500,4798366230,7800,7800,7800,7800,0
20250423,191400,4798366230,7800,7800,7800,7800,0
20250423,191300,4798366230,7800,7800,7800,7800,0
20250423,191200,4798366230,7800,7800,7800,7800,0
20250423,191100,4798366230,7800,7800,7800,7800,0
20250423,191000,4798366230,7800,7800,7800,7800,0
20250423,190900,4798366230,7800,7800,7800,7800,0
20250423,190800,4798366230,7800,7800,7800,7800,0
20250423,190700,4798366230,7800,7800,7800,7800,0
20250423,190600,4798366230,7800,7800,7800,7800,0
20250423,190500,4798366230,7800,7800,7800,7800,0
20250423,190400,4798366230,7800,7800,7800,7800,0
20250423,190300,4798366230,7800,7800,7800,7800,0
20250423,190200,4798366230,7800,7800,7800,7800,0
20250423,190100,4798366230,7800,7800,7800,7800,0
20250423,190000,4798366230,7800,7800,7800,7800,0
20250423,185900,4798366230,7800,7800,7800,7800,0
20250423,185800,4798366230,7800,7800,7800,7800,0
20250423,185700,4798366230,7800,7800,7800,7800,0
20250423,185600,4798366230,7800,7800,7800,7800,0
20250423,185500,4798366230,7800,7800,7800,7800,0
20250423,185400,4798366230,7800,7800,7800,7800,0
20250423,185300,4798366230,7800,7800,7800,7800,0
20250423,185200,4798366230,7800,7800,7800,7800,0
20250423,185100,4798366230,7800,7800,7800,7800,0
20250423,185000,4798366230,7800,7800,7800,7800,14021
20250423,184900,4798366230,7800,7800,7800,7800,0
20250423,184800,4798366230,7800,7800,7800,7800,0
20250423,184700,4798366230,7800,7800,7800,7800,0
20250423,184600,4798366230,7800,7800,7800,7800,0
20250423,184500,4798366230,7800,7800,7800,7800,0
20250423,184400,4798366230,7800,7800,7800,7800,0
20250423,184300,4798366230,7800,7800,7800,7800,0
20250423,184200,4798366230,7800,7800,7800,7800,0
20250423,184100,4798366230,7800,7800,7800,7800,0
20250423,184000,4798366230,7800,7800,7800,7800,0
20250423,183900,4798366230,7800,7800,7800,7800,0
20250423,183800,4798366230,7800,7800,7800,7800,0
20250423,183700,4798366230,7800,7800,7800,7800,0
20250423,183600,4798366230,7800,7800,7800,7800,0
20250423,183500,4798366230,7800,7800,7800,7800,0
20250423,183400,4798366230,7800,7800,7800,7800,0
20250423,183300,4798366230,7800,7800,7800,7800,0
20250423,183200,4798366230,7800,7800,7800,7800,0
20250423,183100,4798366230,7800,7800,7800,7800,0
20250423,183000,4798366230,7800,7800,7800,7800,0
20250423,182900,4798366230,7800,7800,7800,7800,0
20250423,182800,4798366230,7800,7800,7800,7800,0
20250423,182700,4798366230,7800,7800,7800,7800,0
20250423,182600,4798366230,7800,7800,7800,7800,0
20250423,182500,4798366230,7800,7800,7800,7800,0
20250423,182400,4798366230,7800,7800,7800,7800,0
20250423,182300,4798366230,7800,7800,7800,7800,0
20250423,182200,4798366230,7800,7800,7800,7800,0
20250423,182100,4798366230,7800,7800,7800,7800,0
20250423,182000,4798366230,7800,7800,7800,7800,14021
20250423,181900,4798366230,7800,7800,7800,7800,0
20250423,181800,4798366230,7800,7800,7800,7800,0
20250423,181700,4798366230,7800,7800,7800,7800,0
20250423,181600,4798366230,7800,7800,7800,7800,0
20250423,181500,4798366230,7800,7800,7800,7800,0
20250423,181400,4798366230,7800,7800,7800,7800,0
20250423,181300,4798366230,7800,7800,7800,7800,0
20250423,181200,4798366230,7800,7800,7800,7800,0
20250423,181100,4798366230,7800,7800,7800,7800,0
20250423,181000,4798366230,7800,7800,7800,7800,0
20250423,180900,4798366230,7800,7800,7800,7800,0
20250423,180800,4798366230,7800,7800,7800,7800,0
20250423,180700,4798366230,7800,7800,7800,7800,0
20250423,180600,4798366230,7800,7800,7800,7800,0
20250423,180500,4798366230,7800,7800,7800,7800,0
20250423,180400,4798366230,7800,7800,7800,7800,0
20250423,180300,4798366230,7800,7800,7800,7800,0
20250423,180200,4798366230,7800,7800,7800,7800,0
20250423,180100,4798366230,7800,7800,7800,7800,0
20250423,180000,4798366230,7800,7800,7800,7800,0
20250423,175900,4798366230,7800,7800,7800,7800,0
20250423,175800,4798366230,7800,7800,7800,7800,0
20250423,175700,4798366230,7800,7800,7800,7800,0
20250423,175600,4798366230,7800,7800,7800,7800,0
20250423,175500,4798366230,7800,7800,7800,7800,0
20250423,175400,4798366230,7800,7800,7800,7800,0
20250423,175300,4798366230,7800,7800,7800,7800,0
20250423,175200,4798366230,7800,7800,7800,7800,0
20250423,175100,4798366230,7800,7800,7800,7800,0
20250423,175000,4798366230,7800,7800,7800,7800,14021
20250423,174900,4798366230,7800,7800,7800,7800,0
20250423,174800,4798366230,7800,7800,7800,7800,0
20250423,174700,4798366230,7800,7800,7800,7800,0
20250423,174600,4798366230,7800,7800,7800,7800,0
20250423,174500,4798366230,7800,7800,7800,7800,0
20250423,174400,4798366230,7800,7800,7800,7800,0
20250423,174300,4798366230,7800,7800,7800,7800,0
20250423,174200,4798366230,7800,7800,7800,7800,0
20250423,174100,4798366230,7800,7800,7800,7800,0
20250423,174000,4798366230,7800,7800,7800,7800,0
20250423,173900,4798366230,7800,7800,7800,7800,0
20250423,173800,4798366230,7800,7800,7800,7800,0
20250423,173700,4798366230,7800,7800,7800,7800,0
20250423,173600,4798366230,7800,7800,7800,7800,0
20250423,173500,4798366230,7800,7800,7800,7800,0
20250423,173400,4798366230,7800,7800,7800,7800,0
20250423,173300,4798366230,7800,7800,7800,7800,0
20250423,173200,4798366230,7800,7800,7800,7800,0
20250423,173100,4798366230,7800,7800,7800,7800,0
20250423,173000,4798366230,7800,7800,7800,7800,0
20250423,172900,4798366230,7800,7800,7800,7800,0
20250423,172800,4798366230,7800,7800,7800,7800,0
20250423,172700,4798366230,7800,7800,7800,7800,0
20250423,172600,4798366230,7800,7800,7800,7800,0
20250423,172500,4798366230,7800,7800,7800,7800,0
20250423,172400,4798366230,7800,7800,7800,7800,0
20250423,172300,4798366230,7800,7800,7800,7800,0
20250423,172200,4798366230,7800,7800,7800,7800,0
20250423,172100,4798366230,7800,7800,7800,7800,0
20250423,172000,4798366230,7800,7800,7800,7800,14021
20250423,171900,4798366230,7800,7800,7800,7800,0
20250423,171800,4798366230,7800,7800,7800,7800,0
20250423,171700,4798366230,7800,7800,7800,7800,0
20250423,171600,4798366230,7800,7800,7800,7800,0
20250423,171500,4798366230,7800,7800,7800,7800,0
20250423,171400,4798366230,7800,7800,7800,7800,0
20250423,171300,4798366230,7800,7800,7800,7800,0
20250423,171200,4798366230,7800,7800,7800,7800,0
20250423,171100,4798366230,7800,7800,7800,7800,0
20250423,171000,4798366230,7800,7800,7800,7800,0
20250423,170900,4798366230,7800,7800,7800,7800,0
20250423,170800,4798366230,7800,7800,7800,7800,0
20250423,170700,4798366230,7800,7800,7800,7800,0
20250423,170600,4798366230,7800,7800,7800,7800,0
20250423,170500,4798366230,7800,7800,7800,7800,0
20250423,170400,4798366230,7800,7800,7800,7800,0
20250423,170300,4798366230,7800,7800,7800,7800,0
20250423,170200,4798366230,7800,7800,7800,7800,0
20250423,170100,4798366230,7800,7800,7800,7800,0
20250423,170000,4798366230,7800,7800,7800,7800,0
20250423,165900,4798366230,7800,7800,7800,7800,0
20250423,165800,4798366230,7800,7800,7800,7800,0
20250423,165700,4798366230,7800,7800,7800,7800,0
20250423,165600,4798366230,7800,7800,7800,7800,0
20250423,165500,4798366230,7800,7800,7800,7800,0
20250423,165400,4798366230,7800,7800,7800,7800,0
20250423,165300,4798366230,7800,7800,7800,7800,0
20250423,165200,4798366230,7800,7800,7800,7800,0
20250423,165100,4798366230,7800,7800,7800,7800,0
20250423,165000,4798366230,7800,7800,7800,7800,14021
20250423,164900,4798366230,7800,7800,7800,7800,0
20250423,164800,4798366230,7800,7800,7800,7800,0
20250423,164700,4798366230,7800,7800,7800,7800,0
20250423,164600,4798366230,7800,7800,7800,7800,0
20250423,164500,4798366230,7800,7800,7800,7800,0
20250423,164400,4798366230,7800,7800,7800,7800,0
20250423,164300,4798366230,7800,7800,7800,7800,0
20250423,164200,4798366230,7800,7800,7800,7800,0
20250423,164100,4798366230,7800,7800,7800,7800,0
20250423,164000,4798366230,7800,7800,7800,7800,0
20250423,163900,4798366230,7800,7800,7800,7800,0
20250423,163800,4798366230,7800,7800,7800,7800,0
20250423,163700,4798366230,7800,7800,7800,7800,0
20250423,163600,4798366230,7800,7800,7800,7800,0
20250423,163500,4798366230,7800,7800,7800,7800,0
20250423,163400,4798366230,7800,7800,7800,7800,0
20250423,163300,4798366230,7800,7800,7800,7800,0
20250423,163200,4798366230,7800,7800,7800,7800,0
20250423,163100,4798366230,7800,7800,7800,7800,0
20250423,163000,4798366230,7800,7800,7800,7800,0
20250423,162900,4798366230,7800,7800,7800,7800,0
20250423,162800,4798366230,7800,7800,7800,7800,0
20250423,162700,4798366230,7800,7800,7800,7800,0
20250423,162600,4798366230,7800,7800,7800,7800,0
20250423,162500,4798366230,7800,7800,7800,7800,0
20250423,162400,4798366230,7800,7800,7800,7800,0
20250423,162300,4798366230,7800,7800,7800,7800,0
20250423,162200,4798366230,7800,7800,7800,7800,0
20250423,162100,4798366230,7800,7800,7800,7800,0
20250423,162000,4798366230,7800,7800,7800,7800,14021
20250423,161900,4798366230,7800,7800,7800,7800,0
20250423,161800,4798366230,7800,7800,7800,7800,0
20250423,161700,4798366230,7800,7800,7800,7800,0
20250423,161600,4798366230,7800,7800,7800,7800,0
20250423,161500,4798366230,7800,7800,7800,7800,0
20250423,161400,4798366230,7800,7800,7800,7800,0
20250423,161300,4798366230,7800,7800,7800,7800,0
20250423,161200,4798366230,7800,7800,7800,7800,0
20250423,161100,4798366230,7800,7800,7800,7800,0
20250423,161000,4798366230,7800,7800,7800,7800,0
20250423,160900,4798366230,7800,7800,7800,7800,0
20250423,160800,4798366230,7800,7800,7800,7800,0
20250423,160700,4798366230,7800,7800,7800,7800,0
20250423,160600,4798366230,7800,7800,7800,7800,0
20250423,160500,4798366230,7800,7800,7800,7800,0
20250423,160400,4798366230,7800,7800,7800,7800,0
20250423,160300,4798366230,7800,7800,7800,7800,0
20250423,160200,4798366230,7800,7800,7800,7800,0
20250423,160100,4798366230,7800,7800,7800,7800,0
20250423,160000,4798366230,7800,7800,7800,7800,0
20250423,155900,4798366230,7800,7800,7800,7800,0
20250423,155800,4798366230,7800,7800,7800,7800,0
20250423,155700,4798366230,7800,7800,7800,7800,0
20250423,155600,4798366230,7800,7800,7800,7800,0
20250423,155500,4798366230,7800,7800,7800,7800,0
20250423,155400,4798366230,7800,7800,7800,7800,0
20250423,155300,4798366230,7800,7800,7800,7800,0
20250423,155200,4798366230,7800,7800,7800,7800,0
20250423,155100,4798366230,7800,7800,7800,7800,0
20250423,155000,4798366230,7800,7800,7800,7800,14021
20250423,154900,4798366230,7800,7800,7800,7800,0
20250423,154800,4798366230,7800,7800,7800,7800,0
20250423,154700,4798366230,7800,7800,7800,7800,0
20250423,154600,4798366230,7800,7800,7800,7800,0
20250423,154500,4798366230,7800,7800,7800,7800,0
20250423,154400,4798366230,7800,7800,7800,7800,0
20250423,154300,4798366230,7800,7800,7800,7800,0
20250423,154200,4798366230,7800,7800,7800,7800,0
20250423,154100,4798366230,7800,7800,7800,7800,0
20250423,154000,4798366230,7800,7800,7800,7800,0
20250423,153900,4798366230,7800,7800,7800,7800,0
20250423,153800,4798366230,7800,7800,7800,7800,0
20250423,153700,4798366230,7800,7800,7800,7800,0
20250423,153600,4798366230,7800,7800,7800,7800,0
20250423,153500,4798366230,7800,7800,7800,7800,0
20250423,153400,4798366230,7800,7800,7800,7800,0
20250423,153300,4798366230,7800,7800,7800,7800,0
20250423,153200,4798366230,7800,7800,7800,7800,0
20250423,153100,4798366230,7800,7800,7800,7800,0
20250423,153000,4798366230,7800,7800,7800,7800,14021
20250423,152900,4689002430,7800,7800,7800,7800,0
20250423,152800,4689002430,7800,7800,7800,7800,0
20250423,152700,4689002430,7800,7800,7800,7800,0
20250423,152600,4689002430,7800,7800,7800,7800,0
20250423,152500,4689002430,7800,7800,7800,7800,0
20250423,152400,4689002430,7800,7800,7800,7800,0
20250423,152300,4689002430,7800,7800,7800,7800,0
20250423,152200,4689002430,7800,7800,7800,7800,0
20250423,152100,4689002430,7800,7800,7800,7800,0
20250423,152000,4689002430,7800,7800,7800,7800,0
20250423,151900,4689002430,7800,7820,7820,7800,5184
20250423,151800,4648558820,7810,7820,7820,7810,3334
20250423,151700,4622512360,7820,7840,7840,7820,80
20250423,151600,4621885490,7830,7840,7840,7830,3398
20250423,151500,4595269040,7840,7830,7840,7830,302
20250423,151400,4592902620,7830,7840,7840,7830,493
20250423,151300,4589041900,7840,7840,7840,7830,3181
20250423,151200,4564133830,7840,7840,7840,7840,845
20250423,151100,4557509030,7840,7840,7850,7840,3051
20250423,151000,4533589040,7840,7830,7840,7820,99
20250423,150900,4532813940,7840,7830,7840,7830,132
20250423,150800,4531779200,7830,7830,7830,7830,176
20250423,150700,4530401120,7830,7830,7830,7830,214
20250423,150600,4528725500,7830,7830,7830,7830,90
20250423,150500,4528020800,7830,7840,7840,7820,280
20250423,150400,4525826470,7830,7840,7840,7830,822
20250423,150300,4519389370,7830,7830,7830,7830,1163
20250423,150200,4510283080,7830,7830,7840,7830,1033
20250423,150100,4502194350,7830,7830,7840,7830,121
20250423,150000,4501245760,7820,7830,7830,7820,717
20250423,145900,4495635530,7820,7830,7830,7820,264
20250423,145800,4493568450,7840,7830,7840,7820,1172
20250423,145700,4484389950,7830,7830,7830,7830,786
20250423,145600,4478235570,7820,7840,7840,7820,881
20250423,145500,4471336950,7840,7830,7840,7820,1543
20250423,145400,4459246700,7830,7830,7830,7830,35
20250423,145300,4458972650,7820,7830,7830,7820,611
20250423,145200,4454191980,7820,7830,7830,7820,585
20250423,145100,4449616590,7830,7840,7840,7830,670
20250423,145000,4444369840,7840,7850,7850,7840,1073
20250423,144900,4435955710,7850,7850,7850,7850,157
20250423,144800,4434723260,7850,7850,7850,7850,49
20250423,144700,4434338610,7850,7850,7850,7850,38
20250423,144600,4434040310,7840,7850,7850,7840,275
20250423,144500,4431881580,7850,7850,7850,7850,122
20250423,144400,4430923880,7850,7850,7850,7850,63
20250423,144300,4430429330,7840,7840,7840,7840,10
20250423,144200,4430350930,7840,7840,7850,7830,1778
20250423,144100,4416414060,7830,7850,7850,7830,1778
20250423,144000,4402485240,7850,7860,7860,7850,224
20250423,143900,4400726150,7850,7860,7860,7850,218
20250423,143800,4399013700,7850,7850,7850,7850,399
20250423,143700,4395881550,7850,7860,7860,7850,106
20250423,143600,4395048610,7850,7850,7850,7850,1479
20250423,143500,4383438460,7860,7850,7860,7850,50
20250423,143400,4383045470,7850,7860,7860,7850,491
20250423,143300,4379189370,7860,7860,7860,7850,57
20250423,143200,4378741420,7850,7860,7860,7850,196
20250423,143100,4377202480,7860,7870,7870,7860,1829
20250423,143000,4362816490,7870,7860,7870,7860,484
20250423,142900,4359011760,7860,7860,7920,7840,9817
20250423,142800,4281492600,7850,7890,7890,7850,7014
20250423,142700,4226323540,7890,7880,7890,7880,236
20250423,142600,4224463070,7880,7880,7880,7880,139
20250423,142500,4223367750,7880,7880,7880,7880,104
20250423,142400,4222548230,7880,7880,7880,7880,279
20250423,142300,4220349710,7880,7880,7880,7870,187
20250423,142200,4218876350,7880,7880,7880,7880,241
20250423,142100,4216977270,7880,7880,7880,7880,130
20250423,142000,4215952870,7880,7870,7880,7870,2742
20250423,141900,4194346290,7870,7860,7920,7860,9301
20250423,141800,4120927060,7860,7860,7860,7860,3774
20250423,141700,4091263420,7860,7860,7860,7860,50
20250423,141600,4090870420,7850,7850,7850,7850,786
20250423,141500,4084700320,7850,7850,7860,7850,881
20250423,141400,4077783260,7850,7850,7850,7850,49
20250423,141300,4077398610,7850,7850,7850,7850,1514
20250423,141200,4065513710,7850,7850,7850,7840,137
20250423,141100,4064438460,7840,7840,7840,7840,316
20250423,141000,4061961020,7840,7840,7850,7840,223
20250423,140900,4060211860,7840,7840,7840,7840,242
20250423,140800,4058314580,7850,7850,7850,7850,199
20250423,140700,4056752430,7850,7840,7850,7840,1370
20250423,140600,4046002990,7840,7840,7840,7840,33
20250423,140500,4045744270,7850,7840,7850,7840,146
20250423,140400,4044599480,7840,7850,7850,7840,1454
20250423,140300,4033196630,7840,7840,7850,7840,29
20250423,140200,4032969120,7840,7840,7840,7840,83
20250423,140100,4032318400,7840,7840,7840,7840,253
20250423,140000,4030334880,7840,7830,7840,7830,450
20250423,135900,4026810130,7830,7830,7840,7830,258
20250423,135800,4024787950,7830,7830,7830,7830,168
20250423,135700,4023472510,7820,7830,7830,7820,894
20250423,135600,4016480800,7840,7850,7850,7840,1835
20250423,135500,4002086500,7850,7840,7850,7840,44
20250423,135400,4001741440,7830,7830,7830,7830,130
20250423,135300,4000723540,7830,7830,7830,7830,34
20250423,135200,4000457320,7830,7830,7830,7830,334
20250423,135100,3997842100,7820,7840,7840,7820,836
20250423,135000,3991302990,7850,7850,7850,7840,349
20250423,134900,3988566340,7850,7860,7860,7850,896
20250423,134800,3981530110,7860,7860,7860,7860,88
20250423,134700,3980838430,7860,7860,7860,7860,50
20250423,134600,3980445430,7860,7860,7860,7860,108
20250423,134500,3979596550,7850,7860,7860,7850,354
20250423,134400,3976815990,7850,7850,7850,7850,439
20250423,134300,3973369840,7840,7850,7850,7840,131
20250423,134200,3972341580,7850,7850,7850,7840,884
20250423,134100,3965408180,7840,7850,7850,7840,443
20250423,134000,3961933130,7850,7850,7850,7850,153
20250423,133900,3960732080,7850,7850,7850,7850,452
20250423,133800,3957183880,7850,7850,7850,7840,355
20250423,133700,3954399130,7850,7850,7850,7850,346
20250423,133600,3951683030,7850,7850,7850,7850,16
20250423,133500,3951557430,7850,7850,7860,7850,103
20250423,133400,3950748730,7860,7860,7860,7860,104
20250423,133300,3949931290,7860,7840,7860,7840,1245
20250423,133200,3940160960,7850,7850,7850,7850,0
20250423,133100,3940160960,7850,7860,7860,7850,785
20250423,133000,3933998560,7860,7860,7860,7860,106
20250423,132900,3933165400,7850,7850,7850,7850,613
20250423,132800,3928353350,7850,7840,7850,7840,304
20250423,132700,3925968950,7850,7850,7850,7850,1507
20250423,132600,3914139000,7850,7850,7850,7850,237
20250423,132500,3912278550,7860,7840,7860,7840,1882
20250423,132400,3897520220,7840,7840,7840,7840,50
20250423,132300,3897128220,7840,7840,7840,7840,0
20250423,132200,3897128220,7840,7840,7840,7830,960
20250423,132100,3889608290,7840,7840,7840,7840,34
20250423,132000,3889341730,7840,7840,7840,7840,240
20250423,131900,3887460130,7840,7840,7840,7840,104
20250423,131800,3886644770,7840,7840,7840,7830,336
20250423,131700,3884010820,7840,7840,7840,7840,1
20250423,131600,3884002980,7840,7840,7840,7840,103
20250423,131500,3883195460,7830,7840,7840,7830,642
20250423,131400,3878167610,7840,7830,7840,7830,204
20250423,131300,3876569240,7840,7840,7840,7840,118
20250423,131200,3875644120,7840,7840,7840,7840,738
20250423,131100,3869858200,7840,7840,7840,7840,601
20250423,131000,3865146360,7840,7840,7840,7840,191
20250423,130900,3863648920,7840,7840,7840,7840,92
20250423,130800,3862927640,7830,7830,7830,7830,23
20250423,130700,3862747550,7830,7820,7830,7820,2961
20250423,130600,3839591490,7820,7810,7820,7800,417
20250423,130500,3836335160,7810,7800,7810,7800,3834
20250423,130400,3806411030,7800,7800,7800,7790,4493
20250423,130300,3771365720,7810,7800,7810,7800,225
20250423,130200,3769608700,7800,7800,7810,7800,6794
20250423,130100,3716615350,7790,7820,7820,7790,28217
20250423,130000,3496173940,7820,7840,7840,7820,2802
20250423,125900,3474233950,7830,7840,7840,7830,469
20250423,125800,3470559160,7840,7840,7840,7840,335
20250423,125700,3467932760,7840,7840,7840,7840,49
20250423,125600,3467548600,7840,7840,7840,7840,34
20250423,125500,3467282040,7840,7840,7840,7840,352
20250423,125400,3464522360,7840,7840,7840,7840,456
20250423,125300,3460947320,7840,7840,7840,7830,173
20250423,125200,3459592240,7840,7840,7840,7840,490
20250423,125100,3455750640,7840,7840,7840,7840,660
20250423,125000,3450576240,7840,7840,7840,7840,808
20250423,124900,3444241520,7840,7835,7840,7835,1982
20250423,124800,3428702645,7840,7840,7840,7830,478
20250423,124700,3424955135,7830,7830,7840,7830,973
20250423,124600,3417335035,7830,7830,7830,7830,2685
20250423,124500,3396311485,7830,7830,7830,7830,34
20250423,124400,3396045265,7830,7830,7830,7830,244
20250423,124300,3394134745,7830,7820,7830,7820,449
20250423,124200,3390622875,7820,7830,7830,7820,88
20250423,124100,3389934215,7830,7830,7830,7820,769
20250423,124000,3383914125,7840,7840,7840,7830,427
20250423,123900,3380567495,7840,7840,7840,7830,1550
20250423,123800,3368415505,7840,7840,7840,7840,35
20250423,123700,3368141105,7840,7840,7840,7830,221
20250423,123600,3366409735,7840,7840,7840,7840,232
20250423,123500,3364590855,7840,7840,7840,7840,1144
20250423,123400,3355621895,7840,7840,7840,7840,0
20250423,123300,3355621895,7840,7840,7840,7840,213
20250423,123200,3353951975,7830,7840,7840,7830,1636
20250423,123100,3341141065,7840,7840,7840,7840,0
20250423,123000,3341141065,7840,7830,7840,7820,811
20250423,122900,3334790795,7840,7850,7850,7840,715
20250423,122800,3329183055,7840,7840,7840,7840,432
20250423,122700,3325796175,7840,7840,7840,7820,7726
20250423,122600,3265281715,7850,7850,7850,7850,220
20250423,122500,3263554715,7840,7860,7860,7840,1306
20250423,122400,3253305845,7860,7860,7860,7850,110
20250423,122300,3252441655,7850,7860,7860,7850,303
20250423,122200,3250062075,7850,7860,7860,7850,1215
20250423,122100,3240514175,7860,7850,7860,7850,284
20250423,122000,3238284425,7850,7850,7850,7850,1103
20250423,121900,3229625875,7850,7850,7850,7850,15
20250423,121800,3229508125,7850,7850,7850,7850,494
20250423,121700,3225630225,7860,7850,7860,7850,673
20250423,121600,3220345065,7850,7850,7850,7850,0
20250423,121500,3220345065,7850,7850,7850,7840,1589
20250423,121400,3207871465,7860,7870,7870,7860,292
20250423,121300,3205574165,7870,7870,7870,7860,487
20250423,121200,3201745555,7870,7870,7870,7870,34
20250423,121100,3201477975,7860,7860,7860,7860,417
20250423,121000,3198200355,7860,7860,7860,7860,245
20250423,120900,3196274655,7850,7850,7850,7850,187
20250423,120800,3194806705,7850,7850,7850,7850,135
20250423,120700,3193746955,7850,7850,7850,7850,34
20250423,120600,3193480055,7850,7850,7850,7840,224
20250423,120500,3191721665,7850,7840,7850,7840,886
20250423,120400,3184774385,7830,7850,7850,7830,3379
20250423,120300,3158292195,7850,7850,7850,7850,1389
20250423,120200,3147388545,7850,7840,7850,7840,768
20250423,120100,3141365385,7840,7840,7840,7830,1957
20250423,120000,3126031715,7840,7840,7840,7840,121
20250423,115900,3125083075,7840,7850,7850,7840,1345
20250423,115800,3114536565,7850,7860,7860,7850,2033
20250423,115700,3098571345,7860,7860,7860,7860,82
20250423,115600,3097926825,7860,7860,7860,7860,157
20250423,115500,3096692805,7860,7850,7860,7850,383
20250423,115400,3093685775,7850,7850,7850,7850,196
20250423,115300,3092147175,7850,7850,7850,7850,167
20250423,115200,3090836225,7850,7850,7850,7850,343
20250423,115100,3088143675,7850,7850,7850,7850,175
20250423,115000,3086769925,7840,7840,7840,7840,454
20250423,114900,3083210565,7840,7850,7850,7830,616
20250423,114800,3078380685,7850,7850,7850,7850,124
20250423,114700,3077407285,7850,7870,7870,7850,983
20250423,114600,3069682095,7870,7860,7870,7860,492
20250423,114500,3065814485,7860,7850,7860,7850,364
20250423,114400,3062956605,7860,7850,7860,7850,549
20250423,114300,3058646115,7850,7850,7850,7850,300
20250423,114200,3056291115,7850,7840,7850,7840,1049
20250423,114100,3048066465,7850,7850,7850,7850,177
20250423,114000,3046677015,7850,7860,7860,7850,183
20250423,113900,3045240115,7850,7850,7860,7850,485
20250423,113800,3041431225,7850,7850,7860,7840,281
20250423,113700,3039224885,7850,7860,7860,7840,659
20250423,113600,3034051145,7860,7860,7860,7860,176
20250423,113500,3032667785,7860,7860,7860,7840,1221
20250423,113400,3023084885,7860,7860,7860,7860,584
20250423,113300,3018494645,7860,7850,7860,7850,760
20250423,113200,3012521345,7860,7860,7860,7860,3831
20250423,113100,2982409685,7860,7860,7860,7860,344
20250423,113000,2979705845,7860,7860,7860,7850,2205
20250423,112900,2962374645,7860,7860,7860,7860,366
20250423,112800,2959497885,7850,7860,7860,7850,1261
20250423,112700,2949596005,7860,7870,7870,7860,481
20250423,112600,2945814645,7880,7870,7880,7870,221
20250423,112500,2944074135,7860,7855,7860,7855,465
20250423,112400,2940420325,7855,7860,7860,7855,416
20250423,112300,2937151700,7860,7850,7860,7850,327
20250423,112200,2934583070,7860,7870,7870,7860,380
20250423,112100,2931595930,7860,7860,7860,7860,80
20250423,112000,2930967130,7860,7860,7860,7860,510
20250423,111900,2926958530,7860,7850,7860,7850,510
20250423,111800,2922954000,7860,7860,7860,7850,463
20250423,111700,2919318110,7860,7870,7870,7850,989
20250423,111600,2911550720,7870,7860,7870,7860,966
20250423,111500,2903956880,7860,7860,7860,7860,442
20250423,111400,2900482760,7860,7860,7860,7860,422
20250423,111300,2897165840,7860,7850,7860,7850,501
20250423,111200,2893228310,7850,7850,7850,7850,777
20250423,111100,2887128860,7850,7850,7850,7850,436
20250423,111000,2883706260,7850,7830,7850,7830,1396
20250423,110900,2872764670,7830,7840,7850,7830,2197
20250423,110800,2855554260,7840,7850,7850,7840,478
20250423,110700,2851805900,7850,7840,7870,7840,2060
20250423,110600,2835645490,7840,7820,7840,7810,2826
20250423,110500,2813536420,7810,7830,7830,7810,2579
20250423,110400,2793373310,7830,7840,7850,7830,510
20250423,110300,2789374450,7850,7860,7860,7850,1193
20250423,110200,2780008400,7860,7860,7860,7850,497
20250423,110100,2776104620,7860,7860,7860,7850,5394
20250423,110000,2733749230,7860,7850,7860,7850,412
20250423,105900,2730514000,7860,7860,7870,7850,5586
20250423,105800,2686609350,7860,7840,7860,7840,2998
20250423,105700,2663063950,7850,7870,7870,7830,4875
20250423,105600,2624788150,7870,7890,7890,7860,2621
20250423,105500,2604158350,7900,7900,7900,7890,1551
20250423,105400,2591919120,7890,7930,7940,7890,10551
20250423,105300,2508426650,7940,7930,7940,7930,254
20250423,105200,2506410370,7930,7930,7940,7930,1258
20250423,105100,2496433890,7930,7950,7950,7930,4054
20250423,105000,2464225480,7950,7970,7970,7950,4414
20250423,104900,2429076465,7970,7970,7970,7970,385
20250423,104800,2426008015,7965,7970,7970,7965,99
20250423,104700,2425219050,7970,7970,7970,7970,1066
20250423,104600,2416723030,7970,7970,7980,7970,2144
20250423,104500,2399632970,7970,7970,7980,7970,203
20250423,104400,2398014090,7980,7970,7980,7970,229
20250423,104300,2396187780,7975,7980,7980,7975,99
20250423,104200,2395398180,7970,7980,7980,7970,1121
20250423,104100,2386462590,7980,7970,7980,7970,247
20250423,104000,2384492670,7980,7980,7980,7980,82
20250423,103900,2383838310,7970,7970,7980,7970,1256
20250423,103800,2373827000,7970,7970,7980,7970,1028
20250423,103700,2365623820,7980,7970,7980,7970,62
20250423,103600,2365129330,7970,7970,7980,7970,508
20250423,103500,2361079590,7980,7980,7980,7970,646
20250423,103400,2355928200,7970,7970,7970,7970,1029
20250423,103300,2347727070,7980,7980,7980,7980,181
20250423,103200,2346282690,7980,7980,7980,7980,342
20250423,103100,2343553530,7980,7980,7990,7980,687
20250423,103000,2338070200,7980,7980,7990,7970,12877
20250423,102900,2235238790,7970,7980,7980,7960,1928
20250423,102800,2219872890,7980,7980,7990,7980,2860
20250423,102700,2197050080,7980,7980,7980,7970,2678
20250423,102600,2175692860,7970,7980,7980,7970,704
20250423,102500,2170080790,7970,7970,7970,7970,559
20250423,102400,2165625560,7960,7960,7970,7950,1569
20250423,102300,2153130680,7960,7960,7960,7960,703
20250423,102200,2147534800,7950,7960,7960,7950,870
20250423,102100,2140614130,7950,7960,7960,7950,1742
20250423,102000,2126760190,7960,7970,7970,7950,987
20250423,101900,2118907260,7970,7960,7970,7960,1235
20250423,101800,2109072690,7960,7960,7960,7950,2254
20250423,101700,2091143030,7960,7970,7970,7960,1942
20250423,101600,2075680230,7970,7960,7970,7950,3266
20250423,101500,2049673610,7960,7980,7990,7950,4206
20250423,101400,2016173000,7980,8000,8010,7980,3220
20250423,101300,1990440090,8000,8010,8010,8000,2016
20250423,101200,1974306650,8000,8030,8030,8000,3755
20250423,101100,1944222350,8030,8030,8040,8010,5543
20250423,101000,1899771700,8030,8020,8030,8020,880
20250423,100900,1892712450,8020,8030,8030,8010,1617
20250423,100800,1879748630,8030,8030,8040,8020,2791
20250423,100700,1857336570,8030,8030,8040,8020,9285
20250423,100600,1782794935,8030,8010,8030,8010,3572
20250423,100500,1754155175,8000,7990,8010,7990,1363
20250423,100400,1743251745,8000,7980,8000,7980,6236
20250423,100300,1693420655,7980,7980,7980,7980,1338
20250423,100200,1682743415,7980,7980,7980,7980,1430
20250423,100100,1671332015,7980,7970,7980,7970,259
20250423,100000,1669266555,7970,7980,7980,7970,1039
20250423,095900,1660985515,7980,7980,7980,7970,489
20250423,095800,1657086395,7970,7970,7980,7970,866
20250423,095700,1650183415,7970,7970,7970,7950,2706
20250423,095600,1628639595,7970,7960,7970,7960,1797
20250423,095500,1614333565,7960,7980,7980,7950,7083
20250423,095400,1557912305,7980,7990,7990,7980,667
20250423,095300,1552588955,7990,8000,8000,7980,9272
20250423,095200,1478463895,8000,7990,8000,7990,3362
20250423,095100,1451580755,7990,7980,8000,7980,3473
20250423,095000,1423832565,7980,7980,7990,7980,1938
20250423,094900,1408365325,7980,7950,7990,7950,8535
20250423,094800,1340419445,7940,7930,7940,7920,6948
20250423,094700,1285316515,7930,7930,7930,7930,112
20250423,094600,1284428355,7920,7930,7930,7920,4785
20250423,094500,1246523585,7930,7920,7930,7915,2059
20250423,094400,1230205855,7920,7960,7960,7920,2401
20250423,094300,1211133445,7950,7960,7960,7950,2690
20250423,094200,1189747605,7960,7960,7965,7950,4794
20250423,094100,1151588455,7970,7930,7970,7930,2096
20250423,094000,1134927095,7940,7930,7940,7930,3264
20250423,093900,1109019505,7930,7960,7960,7930,4028
20250423,093800,1076996485,7960,7930,7970,7930,3092
20250423,093700,1052406265,7930,7930,7940,7930,2562
20250423,093600,1032081605,7910,7880,7910,7880,3991
20250423,093500,1000585325,7880,7880,7890,7880,2862
20250423,093400,978032425,7880,7880,7880,7880,763
20250423,093300,972019985,7880,7890,7890,7870,1888
20250423,093200,957142455,7890,7880,7890,7880,236
20250423,093100,955281145,7880,7880,7890,7880,1036
20250423,093000,947117125,7890,7880,7900,7870,1804
20250423,092900,932885445,7890,7870,7890,7870,2218
20250423,092800,915401745,7880,7890,7900,7880,667
20250423,092700,910141405,7890,7890,7910,7890,849
20250423,092600,903436555,7880,7870,7910,7870,2537
20250423,092500,883420900,7860,7900,7910,7860,5182
20250423,092400,842580130,7900,7920,7930,7900,4857
20250423,092300,804138060,7920,7940,7940,7920,3320
20250423,092200,777798400,7940,7950,7970,7940,3551
20250423,092100,749524590,7970,7990,7990,7950,3523
20250423,092000,721441380,7990,7990,8000,7990,3431
20250423,091900,694027340,7990,7970,7995,7970,5696
20250423,091800,648554215,7960,7980,8010,7960,27248
20250423,091700,430844205,7980,7940,7980,7940,11551
20250423,091600,338833425,7930,7940,7950,7930,2651
20250423,091500,317783275,7930,7930,7940,7920,3269
20250423,091400,291860295,7930,7940,7940,7930,3251
20250423,091300,266077345,7940,7930,7940,7910,2133
20250423,091200,249151815,7930,7870,7930,7870,2018
20250423,091100,233221405,7870,7870,7870,7860,1267
20250423,091000,223252825,7860,7870,7870,7860,1123
20250423,090900,214416205,7860,7860,7860,7855,221
20250423,090800,212679455,7865,7860,7865,7860,93
20250423,090700,211948300,7860,7830,7870,7830,890
20250423,090600,204950750,7840,7850,7860,7840,3450
20250423,090500,177875520,7850,7880,7880,7850,3682
20250423,090400,148899460,7880,7870,7910,7850,4722
20250423,090300,111676800,7870,7860,7870,7850,870
20250423,090200,104837740,7870,7890,7890,7860,1013
20250423,090100,96857800,7890,7880,7890,7870,6939
20250423,090000,42207540,7890,7870,7900,7870,5357