KissMeData/175140/min/candle-20240429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,202900,7060307210,6000,6000,6000,6000,23931
20240429,202800,7060307210,6000,6000,6000,6000,0
20240429,202700,7060307210,6000,6000,6000,6000,0
20240429,202600,7060307210,6000,6000,6000,6000,0
20240429,202500,7060307210,6000,6000,6000,6000,0
20240429,202400,7060307210,6000,6000,6000,6000,0
20240429,202300,7060307210,6000,6000,6000,6000,0
20240429,202200,7060307210,6000,6000,6000,6000,0
20240429,202100,7060307210,6000,6000,6000,6000,0
20240429,202000,7060307210,6000,6000,6000,6000,0
20240429,201900,7060307210,6000,6000,6000,6000,0
20240429,201800,7060307210,6000,6000,6000,6000,0
20240429,201700,7060307210,6000,6000,6000,6000,0
20240429,201600,7060307210,6000,6000,6000,6000,0
20240429,201500,7060307210,6000,6000,6000,6000,0
20240429,201400,7060307210,6000,6000,6000,6000,0
20240429,201300,7060307210,6000,6000,6000,6000,0
20240429,201200,7060307210,6000,6000,6000,6000,0
20240429,201100,7060307210,6000,6000,6000,6000,0
20240429,201000,7060307210,6000,6000,6000,6000,0
20240429,200900,7060307210,6000,6000,6000,6000,0
20240429,200800,7060307210,6000,6000,6000,6000,0
20240429,200700,7060307210,6000,6000,6000,6000,0
20240429,200600,7060307210,6000,6000,6000,6000,0
20240429,200500,7060307210,6000,6000,6000,6000,0
20240429,200400,7060307210,6000,6000,6000,6000,0
20240429,200300,7060307210,6000,6000,6000,6000,0
20240429,200200,7060307210,6000,6000,6000,6000,0
20240429,200100,7060307210,6000,6000,6000,6000,0
20240429,200000,7060307210,6000,6000,6000,6000,0
20240429,195900,7060307210,6000,6000,6000,6000,23931
20240429,195800,7060307210,6000,6000,6000,6000,0
20240429,195700,7060307210,6000,6000,6000,6000,0
20240429,195600,7060307210,6000,6000,6000,6000,0
20240429,195500,7060307210,6000,6000,6000,6000,0
20240429,195400,7060307210,6000,6000,6000,6000,0
20240429,195300,7060307210,6000,6000,6000,6000,0
20240429,195200,7060307210,6000,6000,6000,6000,0
20240429,195100,7060307210,6000,6000,6000,6000,0
20240429,195000,7060307210,6000,6000,6000,6000,0
20240429,194900,7060307210,6000,6000,6000,6000,0
20240429,194800,7060307210,6000,6000,6000,6000,0
20240429,194700,7060307210,6000,6000,6000,6000,0
20240429,194600,7060307210,6000,6000,6000,6000,0
20240429,194500,7060307210,6000,6000,6000,6000,0
20240429,194400,7060307210,6000,6000,6000,6000,0
20240429,194300,7060307210,6000,6000,6000,6000,0
20240429,194200,7060307210,6000,6000,6000,6000,0
20240429,194100,7060307210,6000,6000,6000,6000,0
20240429,194000,7060307210,6000,6000,6000,6000,0
20240429,193900,7060307210,6000,6000,6000,6000,0
20240429,193800,7060307210,6000,6000,6000,6000,0
20240429,193700,7060307210,6000,6000,6000,6000,0
20240429,193600,7060307210,6000,6000,6000,6000,0
20240429,193500,7060307210,6000,6000,6000,6000,0
20240429,193400,7060307210,6000,6000,6000,6000,0
20240429,193300,7060307210,6000,6000,6000,6000,0
20240429,193200,7060307210,6000,6000,6000,6000,0
20240429,193100,7060307210,6000,6000,6000,6000,0
20240429,193000,7060307210,6000,6000,6000,6000,0
20240429,192900,7060307210,6000,6000,6000,6000,23931
20240429,192800,7060307210,6000,6000,6000,6000,0
20240429,192700,7060307210,6000,6000,6000,6000,0
20240429,192600,7060307210,6000,6000,6000,6000,0
20240429,192500,7060307210,6000,6000,6000,6000,0
20240429,192400,7060307210,6000,6000,6000,6000,0
20240429,192300,7060307210,6000,6000,6000,6000,0
20240429,192200,7060307210,6000,6000,6000,6000,0
20240429,192100,7060307210,6000,6000,6000,6000,0
20240429,192000,7060307210,6000,6000,6000,6000,0
20240429,191900,7060307210,6000,6000,6000,6000,0
20240429,191800,7060307210,6000,6000,6000,6000,0
20240429,191700,7060307210,6000,6000,6000,6000,0
20240429,191600,7060307210,6000,6000,6000,6000,0
20240429,191500,7060307210,6000,6000,6000,6000,0
20240429,191400,7060307210,6000,6000,6000,6000,0
20240429,191300,7060307210,6000,6000,6000,6000,0
20240429,191200,7060307210,6000,6000,6000,6000,0
20240429,191100,7060307210,6000,6000,6000,6000,0
20240429,191000,7060307210,6000,6000,6000,6000,0
20240429,190900,7060307210,6000,6000,6000,6000,0
20240429,190800,7060307210,6000,6000,6000,6000,0
20240429,190700,7060307210,6000,6000,6000,6000,0
20240429,190600,7060307210,6000,6000,6000,6000,0
20240429,190500,7060307210,6000,6000,6000,6000,0
20240429,190400,7060307210,6000,6000,6000,6000,0
20240429,190300,7060307210,6000,6000,6000,6000,0
20240429,190200,7060307210,6000,6000,6000,6000,0
20240429,190100,7060307210,6000,6000,6000,6000,0
20240429,190000,7060307210,6000,6000,6000,6000,0
20240429,185900,7060307210,6000,6000,6000,6000,23931
20240429,185800,7060307210,6000,6000,6000,6000,0
20240429,185700,7060307210,6000,6000,6000,6000,0
20240429,185600,7060307210,6000,6000,6000,6000,0
20240429,185500,7060307210,6000,6000,6000,6000,0
20240429,185400,7060307210,6000,6000,6000,6000,0
20240429,185300,7060307210,6000,6000,6000,6000,0
20240429,185200,7060307210,6000,6000,6000,6000,0
20240429,185100,7060307210,6000,6000,6000,6000,0
20240429,185000,7060307210,6000,6000,6000,6000,0
20240429,184900,7060307210,6000,6000,6000,6000,0
20240429,184800,7060307210,6000,6000,6000,6000,0
20240429,184700,7060307210,6000,6000,6000,6000,0
20240429,184600,7060307210,6000,6000,6000,6000,0
20240429,184500,7060307210,6000,6000,6000,6000,0
20240429,184400,7060307210,6000,6000,6000,6000,0
20240429,184300,7060307210,6000,6000,6000,6000,0
20240429,184200,7060307210,6000,6000,6000,6000,0
20240429,184100,7060307210,6000,6000,6000,6000,0
20240429,184000,7060307210,6000,6000,6000,6000,0
20240429,183900,7060307210,6000,6000,6000,6000,0
20240429,183800,7060307210,6000,6000,6000,6000,0
20240429,183700,7060307210,6000,6000,6000,6000,0
20240429,183600,7060307210,6000,6000,6000,6000,0
20240429,183500,7060307210,6000,6000,6000,6000,0
20240429,183400,7060307210,6000,6000,6000,6000,0
20240429,183300,7060307210,6000,6000,6000,6000,0
20240429,183200,7060307210,6000,6000,6000,6000,0
20240429,183100,7060307210,6000,6000,6000,6000,0
20240429,183000,7060307210,6000,6000,6000,6000,0
20240429,182900,7060307210,6000,6000,6000,6000,23931
20240429,182800,7060307210,6000,6000,6000,6000,0
20240429,182700,7060307210,6000,6000,6000,6000,0
20240429,182600,7060307210,6000,6000,6000,6000,0
20240429,182500,7060307210,6000,6000,6000,6000,0
20240429,182400,7060307210,6000,6000,6000,6000,0
20240429,182300,7060307210,6000,6000,6000,6000,0
20240429,182200,7060307210,6000,6000,6000,6000,0
20240429,182100,7060307210,6000,6000,6000,6000,0
20240429,182000,7060307210,6000,6000,6000,6000,0
20240429,181900,7060307210,6000,6000,6000,6000,0
20240429,181800,7060307210,6000,6000,6000,6000,0
20240429,181700,7060307210,6000,6000,6000,6000,0
20240429,181600,7060307210,6000,6000,6000,6000,0
20240429,181500,7060307210,6000,6000,6000,6000,0
20240429,181400,7060307210,6000,6000,6000,6000,0
20240429,181300,7060307210,6000,6000,6000,6000,0
20240429,181200,7060307210,6000,6000,6000,6000,0
20240429,181100,7060307210,6000,6000,6000,6000,0
20240429,181000,7060307210,6000,6000,6000,6000,0
20240429,180900,7060307210,6000,6000,6000,6000,0
20240429,180800,7060307210,6000,6000,6000,6000,0
20240429,180700,7060307210,6000,6000,6000,6000,0
20240429,180600,7060307210,6000,6000,6000,6000,0
20240429,180500,7060307210,6000,6000,6000,6000,0
20240429,180400,7060307210,6000,6000,6000,6000,0
20240429,180300,7060307210,6000,6000,6000,6000,0
20240429,180200,7060307210,6000,6000,6000,6000,0
20240429,180100,7060307210,6000,6000,6000,6000,0
20240429,180000,7060307210,6000,6000,6000,6000,0
20240429,175900,7060307210,6000,6000,6000,6000,23931
20240429,175800,7060307210,6000,6000,6000,6000,0
20240429,175700,7060307210,6000,6000,6000,6000,0
20240429,175600,7060307210,6000,6000,6000,6000,0
20240429,175500,7060307210,6000,6000,6000,6000,0
20240429,175400,7060307210,6000,6000,6000,6000,0
20240429,175300,7060307210,6000,6000,6000,6000,0
20240429,175200,7060307210,6000,6000,6000,6000,0
20240429,175100,7060307210,6000,6000,6000,6000,0
20240429,175000,7060307210,6000,6000,6000,6000,0
20240429,174900,7060307210,6000,6000,6000,6000,0
20240429,174800,7060307210,6000,6000,6000,6000,0
20240429,174700,7060307210,6000,6000,6000,6000,0
20240429,174600,7060307210,6000,6000,6000,6000,0
20240429,174500,7060307210,6000,6000,6000,6000,0
20240429,174400,7060307210,6000,6000,6000,6000,0
20240429,174300,7060307210,6000,6000,6000,6000,0
20240429,174200,7060307210,6000,6000,6000,6000,0
20240429,174100,7060307210,6000,6000,6000,6000,0
20240429,174000,7060307210,6000,6000,6000,6000,0
20240429,173900,7060307210,6000,6000,6000,6000,0
20240429,173800,7060307210,6000,6000,6000,6000,0
20240429,173700,7060307210,6000,6000,6000,6000,0
20240429,173600,7060307210,6000,6000,6000,6000,0
20240429,173500,7060307210,6000,6000,6000,6000,0
20240429,173400,7060307210,6000,6000,6000,6000,0
20240429,173300,7060307210,6000,6000,6000,6000,0
20240429,173200,7060307210,6000,6000,6000,6000,0
20240429,173100,7060307210,6000,6000,6000,6000,0
20240429,173000,7060307210,6000,6000,6000,6000,0
20240429,172900,7060307210,6000,6000,6000,6000,23931
20240429,172800,7060307210,6000,6000,6000,6000,0
20240429,172700,7060307210,6000,6000,6000,6000,0
20240429,172600,7060307210,6000,6000,6000,6000,0
20240429,172500,7060307210,6000,6000,6000,6000,0
20240429,172400,7060307210,6000,6000,6000,6000,0
20240429,172300,7060307210,6000,6000,6000,6000,0
20240429,172200,7060307210,6000,6000,6000,6000,0
20240429,172100,7060307210,6000,6000,6000,6000,0
20240429,172000,7060307210,6000,6000,6000,6000,0
20240429,171900,7060307210,6000,6000,6000,6000,0
20240429,171800,7060307210,6000,6000,6000,6000,0
20240429,171700,7060307210,6000,6000,6000,6000,0
20240429,171600,7060307210,6000,6000,6000,6000,0
20240429,171500,7060307210,6000,6000,6000,6000,0
20240429,171400,7060307210,6000,6000,6000,6000,0
20240429,171300,7060307210,6000,6000,6000,6000,0
20240429,171200,7060307210,6000,6000,6000,6000,0
20240429,171100,7060307210,6000,6000,6000,6000,0
20240429,171000,7060307210,6000,6000,6000,6000,0
20240429,170900,7060307210,6000,6000,6000,6000,0
20240429,170800,7060307210,6000,6000,6000,6000,0
20240429,170700,7060307210,6000,6000,6000,6000,0
20240429,170600,7060307210,6000,6000,6000,6000,0
20240429,170500,7060307210,6000,6000,6000,6000,0
20240429,170400,7060307210,6000,6000,6000,6000,0
20240429,170300,7060307210,6000,6000,6000,6000,0
20240429,170200,7060307210,6000,6000,6000,6000,0
20240429,170100,7060307210,6000,6000,6000,6000,0
20240429,170000,7060307210,6000,6000,6000,6000,0
20240429,165900,7060307210,6000,6000,6000,6000,23931
20240429,165800,7060307210,6000,6000,6000,6000,0
20240429,165700,7060307210,6000,6000,6000,6000,0
20240429,165600,7060307210,6000,6000,6000,6000,0
20240429,165500,7060307210,6000,6000,6000,6000,0
20240429,165400,7060307210,6000,6000,6000,6000,0
20240429,165300,7060307210,6000,6000,6000,6000,0
20240429,165200,7060307210,6000,6000,6000,6000,0
20240429,165100,7060307210,6000,6000,6000,6000,0
20240429,165000,7060307210,6000,6000,6000,6000,0
20240429,164900,7060307210,6000,6000,6000,6000,0
20240429,164800,7060307210,6000,6000,6000,6000,0
20240429,164700,7060307210,6000,6000,6000,6000,0
20240429,164600,7060307210,6000,6000,6000,6000,0
20240429,164500,7060307210,6000,6000,6000,6000,0
20240429,164400,7060307210,6000,6000,6000,6000,0
20240429,164300,7060307210,6000,6000,6000,6000,0
20240429,164200,7060307210,6000,6000,6000,6000,0
20240429,164100,7060307210,6000,6000,6000,6000,0
20240429,164000,7060307210,6000,6000,6000,6000,0
20240429,163900,7060307210,6000,6000,6000,6000,0
20240429,163800,7060307210,6000,6000,6000,6000,0
20240429,163700,7060307210,6000,6000,6000,6000,0
20240429,163600,7060307210,6000,6000,6000,6000,0
20240429,163500,7060307210,6000,6000,6000,6000,0
20240429,163400,7060307210,6000,6000,6000,6000,0
20240429,163300,7060307210,6000,6000,6000,6000,0
20240429,163200,7060307210,6000,6000,6000,6000,0
20240429,163100,7060307210,6000,6000,6000,6000,0
20240429,163000,7060307210,6000,6000,6000,6000,0
20240429,162900,7060307210,6000,6000,6000,6000,23931
20240429,162800,7060307210,6000,6000,6000,6000,0
20240429,162700,7060307210,6000,6000,6000,6000,0
20240429,162600,7060307210,6000,6000,6000,6000,0
20240429,162500,7060307210,6000,6000,6000,6000,0
20240429,162400,7060307210,6000,6000,6000,6000,0
20240429,162300,7060307210,6000,6000,6000,6000,0
20240429,162200,7060307210,6000,6000,6000,6000,0
20240429,162100,7060307210,6000,6000,6000,6000,0
20240429,162000,7060307210,6000,6000,6000,6000,0
20240429,161900,7060307210,6000,6000,6000,6000,0
20240429,161800,7060307210,6000,6000,6000,6000,0
20240429,161700,7060307210,6000,6000,6000,6000,0
20240429,161600,7060307210,6000,6000,6000,6000,0
20240429,161500,7060307210,6000,6000,6000,6000,0
20240429,161400,7060307210,6000,6000,6000,6000,0
20240429,161300,7060307210,6000,6000,6000,6000,0
20240429,161200,7060307210,6000,6000,6000,6000,0
20240429,161100,7060307210,6000,6000,6000,6000,0
20240429,161000,7060307210,6000,6000,6000,6000,0
20240429,160900,7060307210,6000,6000,6000,6000,0
20240429,160800,7060307210,6000,6000,6000,6000,0
20240429,160700,7060307210,6000,6000,6000,6000,0
20240429,160600,7060307210,6000,6000,6000,6000,0
20240429,160500,7060307210,6000,6000,6000,6000,0
20240429,160400,7060307210,6000,6000,6000,6000,0
20240429,160300,7060307210,6000,6000,6000,6000,0
20240429,160200,7060307210,6000,6000,6000,6000,0
20240429,160100,7060307210,6000,6000,6000,6000,0
20240429,160000,7060307210,6000,6000,6000,6000,0
20240429,155900,7060307210,6000,6000,6000,6000,23931
20240429,155800,7060307210,6000,6000,6000,6000,0
20240429,155700,7060307210,6000,6000,6000,6000,0
20240429,155600,7060307210,6000,6000,6000,6000,0
20240429,155500,7060307210,6000,6000,6000,6000,0
20240429,155400,7060307210,6000,6000,6000,6000,0
20240429,155300,7060307210,6000,6000,6000,6000,0
20240429,155200,7060307210,6000,6000,6000,6000,0
20240429,155100,7060307210,6000,6000,6000,6000,0
20240429,155000,7060307210,6000,6000,6000,6000,0
20240429,154900,7060307210,6000,6000,6000,6000,0
20240429,154800,7060307210,6000,6000,6000,6000,0
20240429,154700,7060307210,6000,6000,6000,6000,0
20240429,154600,7060307210,6000,6000,6000,6000,0
20240429,154500,7060307210,6000,6000,6000,6000,0
20240429,154400,7060307210,6000,6000,6000,6000,0
20240429,154300,7060307210,6000,6000,6000,6000,0
20240429,154200,7060307210,6000,6000,6000,6000,0
20240429,154100,7060307210,6000,6000,6000,6000,0
20240429,154000,7060307210,6000,6000,6000,6000,0
20240429,153900,7060307210,6000,6000,6000,6000,0
20240429,153800,7060307210,6000,6000,6000,6000,0
20240429,153700,7060307210,6000,6000,6000,6000,0
20240429,153600,7060307210,6000,6000,6000,6000,0
20240429,153500,7060307210,6000,6000,6000,6000,0
20240429,153400,7060307210,6000,6000,6000,6000,0
20240429,153300,7060307210,6000,6000,6000,6000,0
20240429,153200,7060307210,6000,6000,6000,6000,0
20240429,153100,7060307210,6000,6000,6000,6000,0
20240429,153000,7060307210,6000,6000,6000,6000,23931
20240429,152900,6916721210,5990,5990,5990,5990,0
20240429,152800,6916721210,5990,5990,5990,5990,0
20240429,152700,6916721210,5990,5990,5990,5990,0
20240429,152600,6916721210,5990,5990,5990,5990,0
20240429,152500,6916721210,5990,5990,5990,5990,0
20240429,152400,6916721210,5990,5990,5990,5990,0
20240429,152300,6916721210,5990,5990,5990,5990,0
20240429,152200,6916721210,5990,5990,5990,5990,0
20240429,152100,6916721210,5990,5990,5990,5990,0
20240429,152000,6916721210,5990,5990,5990,5990,0
20240429,151900,6916721210,5990,5980,5990,5980,3617
20240429,151800,6895079030,5980,5990,5990,5970,2512
20240429,151700,6880059530,5970,6000,6010,5970,4624
20240429,151600,6852398290,5990,6000,6010,5980,3588
20240429,151500,6830892660,6000,5980,6000,5970,3455
20240429,151400,6810228830,5980,5980,5990,5970,2173
20240429,151300,6797240970,5980,5980,5990,5980,4534
20240429,151200,6770105550,5980,6000,6000,5980,6999
20240429,151100,6728187260,6000,6000,6010,5990,1945
20240429,151000,6716518980,6000,5990,6000,5990,2345
20240429,150900,6702456510,6000,6010,6010,5990,950
20240429,150800,6696755630,6010,5990,6010,5990,1185
20240429,150700,6689640400,5990,6010,6010,5980,5995
20240429,150600,6653654090,6020,6030,6030,6020,2772
20240429,150500,6636959410,6030,6030,6030,6030,1268
20240429,150400,6629313370,6030,6030,6040,6030,2121
20240429,150300,6616520380,6030,6070,6070,6030,5170
20240429,150200,6585217290,6070,6060,6070,6060,2855
20240429,150100,6567908790,6060,6050,6060,6050,1752
20240429,150000,6557302260,6050,6040,6050,6030,830
20240429,145900,6552286330,6030,6040,6050,6030,1500
20240429,145800,6543221930,6040,6040,6040,6030,1482
20240429,145700,6534274500,6040,6040,6050,6040,1046
20240429,145600,6527950940,6030,6040,6050,6030,947
20240429,145500,6522232780,6040,6040,6040,6030,1868
20240429,145400,6510954990,6030,6030,6030,6020,961
20240429,145300,6505160350,6030,6030,6030,6030,671
20240429,145200,6501114220,6020,6020,6020,6010,1501
20240429,145100,6492079420,6030,6020,6030,6000,988
20240429,145000,6486132150,6010,6030,6030,6010,3277
20240429,144900,6466407370,6030,6030,6030,6030,1817
20240429,144800,6455450860,6030,6020,6030,6020,3559
20240429,144700,6433996340,6020,6010,6020,6010,1486
20240429,144600,6425053140,6020,6020,6020,6000,5034
20240429,144500,6394808270,6020,6020,6020,6010,570
20240429,144400,6391382370,6020,6020,6020,6010,2373
20240429,144300,6377106910,6000,6010,6020,6000,1960
20240429,144200,6365334560,6020,6010,6020,6000,4664
20240429,144100,6337318740,6010,6020,6020,5990,13733
20240429,144000,6254859490,6030,6100,6100,6030,11158
20240429,143900,6187237460,6100,6090,6110,6090,725
20240429,143800,6182814920,6090,6090,6090,6080,2105
20240429,143700,6170005870,6090,6110,6120,6090,1350
20240429,143600,6161767040,6110,6100,6110,6100,1668
20240429,143500,6151587120,6100,6100,6100,6090,533
20240429,143400,6148335850,6100,6090,6100,6090,1452
20240429,143300,6139480920,6090,6110,6110,6090,2663
20240429,143200,6123234740,6110,6120,6120,6110,711
20240429,143100,6118884500,6120,6150,6150,6120,2186
20240429,143000,6105473200,6140,6140,6140,6140,1538
20240429,142900,6096029880,6130,6130,6130,6130,275
20240429,142800,6094344130,6130,6120,6130,6120,862
20240429,142700,6089067500,6110,6110,6110,6110,481
20240429,142600,6086128590,6110,6110,6110,6090,4288
20240429,142500,6059964860,6120,6140,6140,6120,3838
20240429,142400,6036448040,6140,6140,6140,6140,1038
20240429,142300,6030074720,6140,6130,6140,6130,2081
20240429,142200,6017310050,6130,6100,6130,6100,4114
20240429,142100,5992178290,6100,6130,6140,6090,6943
20240429,142000,5949750720,6130,6190,6190,6130,6286
20240429,141900,5911074100,6200,6190,6200,6180,5984
20240429,141800,5874020330,6190,6150,6190,6150,4039
20240429,141700,5849041940,6140,6130,6180,6130,6067
20240429,141600,5811685800,6130,6100,6130,6100,10420
20240429,141500,5748106750,6090,6070,6100,6070,5369
20240429,141400,5715366350,6080,6080,6090,6080,2800
20240429,141300,5698326920,6080,6080,6080,6080,889
20240429,141200,5692921800,6080,6080,6080,6080,384
20240429,141100,5690587080,6080,6080,6080,6070,509
20240429,141000,5687492450,6080,6070,6080,6070,1000
20240429,140900,5681422150,6070,6070,6070,6060,1184
20240429,140800,5674243250,6070,6060,6080,6060,2894
20240429,140700,5656676990,6060,6060,6060,6060,1104
20240429,140600,5649986750,6060,6070,6070,6060,1047
20240429,140500,5643633360,6070,6060,6070,6060,2436
20240429,140400,5628861990,6050,6030,6060,6030,3279
20240429,140300,5609060380,6030,6010,6030,6010,2472
20240429,140200,5594187360,6010,6010,6010,6000,2555
20240429,140100,5578841570,6010,6000,6010,6000,3573
20240429,140000,5557392460,6000,6010,6010,6000,2518
20240429,135900,5542273860,6020,6010,6020,6010,249
20240429,135800,5540777300,6010,6020,6020,6010,1107
20240429,135700,5534114180,6020,6010,6020,6000,2510
20240429,135600,5519042280,6000,6010,6030,6000,2127
20240429,135500,5506278340,6000,5990,6000,5990,2188
20240429,135400,5493150440,5990,5990,6000,5990,2060
20240429,135300,5480800000,5990,5970,6000,5970,2500
20240429,135200,5465824340,5970,5960,5970,5960,862
20240429,135100,5460679480,5960,5930,5960,5930,714
20240429,135000,5456440910,5920,5920,5920,5910,1216
20240429,134900,5449244490,5920,5950,5950,5900,10413
20240429,134800,5387742150,5950,5930,5950,5930,1613
20240429,134700,5378177040,5920,5930,5930,5920,316
20240429,134600,5376305370,5930,5920,5930,5920,1713
20240429,134500,5366150430,5910,5970,5970,5900,12251
20240429,134400,5293448740,5980,5970,5980,5970,463
20240429,134300,5290684620,5970,5970,5980,5970,1003
20240429,134200,5284693040,5970,6000,6000,5970,3263
20240429,134100,5265153650,6000,5970,6000,5970,2271
20240429,134000,5251555710,5970,5950,5970,5940,1938
20240429,133900,5240016990,5950,5920,5950,5910,3819
20240429,133800,5217368740,5920,5940,5950,5900,19959
20240429,133700,5099020790,5950,5980,5990,5950,9481
20240429,133600,5042473070,5980,5990,5990,5980,3362
20240429,133500,5022349900,5990,6000,6000,5990,2834
20240429,133400,5005367740,6000,6040,6040,5990,23416
20240429,133300,4864726650,6040,6050,6050,6040,2658
20240429,133200,4848670300,6050,6050,6060,6040,4776
20240429,133100,4819779890,6060,6070,6080,6060,9933
20240429,133000,4759564780,6080,6080,6080,6080,614
20240429,132900,4755831660,6080,6080,6080,6080,110
20240429,132800,4755162860,6080,6080,6080,6080,759
20240429,132700,4750548140,6080,6080,6080,6070,948
20240429,132600,4744786650,6080,6080,6080,6080,59
20240429,132500,4744427930,6080,6060,6080,6060,3747
20240429,132400,4721693280,6050,6060,6060,6050,1620
20240429,132300,4711877760,6060,6070,6070,6060,2181
20240429,132200,4698660400,6070,6090,6090,6060,6644
20240429,132100,4658298320,6090,6090,6100,6090,1052
20240429,132000,4651888040,6100,6120,6120,6100,3883
20240429,131900,4628174170,6120,6120,6120,6120,390
20240429,131800,4625787370,6130,6130,6130,6130,408
20240429,131700,4623286330,6130,6130,6130,6120,170
20240429,131600,4622244530,6130,6130,6130,6130,32
20240429,131500,4622048370,6130,6130,6130,6130,100
20240429,131400,4621435370,6130,6130,6130,6120,437
20240429,131300,4618759480,6130,6130,6130,6130,381
20240429,131200,4616423950,6130,6150,6150,6130,1655
20240429,131100,4606277400,6140,6160,6160,6140,1553
20240429,131000,4596730430,6160,6160,6160,6160,193
20240429,130900,4595541550,6180,6180,6180,6180,659
20240429,130800,4591468930,6170,6140,6180,6140,2157
20240429,130700,4578165890,6140,6120,6140,6120,401
20240429,130600,4575708520,6120,6100,6120,6100,260
20240429,130500,4574117740,6120,6110,6120,6090,1805
20240429,130400,4563087010,6110,6090,6110,6090,2736
20240429,130300,4546415090,6090,6100,6100,6090,532
20240429,130200,4543175110,6100,6100,6100,6100,279
20240429,130100,4541473210,6100,6100,6110,6090,4451
20240429,130000,4514349400,6100,6110,6110,6100,1358
20240429,125900,4506058960,6100,6100,6100,6100,0
20240429,125800,4506058960,6100,6100,6100,6100,0
20240429,125700,4506058960,6100,6120,6120,6100,2180
20240429,125600,4492758950,6100,6100,6100,6100,402
20240429,125500,4490306750,6100,6100,6100,6100,4528
20240429,125400,4462685950,6100,6110,6110,6100,6529
20240429,125300,4422833770,6120,6140,6140,6120,5992
20240429,125200,4386121020,6140,6140,6140,6140,319
20240429,125100,4384162360,6150,6150,6150,6150,135
20240429,125000,4383332110,6150,6150,6150,6150,540
20240429,124900,4380011110,6150,6150,6150,6150,255
20240429,124800,4378442860,6160,6140,6160,6140,122
20240429,124700,4377693750,6140,6150,6150,6140,1086
20240429,124600,4371024780,6150,6150,6150,6140,5333
20240429,124500,4338227030,6160,6160,6160,6160,198
20240429,124400,4337007350,6160,6170,6170,6160,1318
20240429,124300,4328888320,6170,6160,6170,6160,242
20240429,124200,4327395240,6170,6160,6170,6160,499
20240429,124100,4324321390,6170,6160,6170,6160,6
20240429,124000,4324284380,6160,6160,6160,6160,85
20240429,123900,4323760780,6160,6160,6160,6160,796
20240429,123800,4318857420,6170,6170,6170,6170,1018
20240429,123700,4312576360,6170,6170,6170,6170,4404
20240429,123600,4285403680,6180,6180,6180,6170,1909
20240429,123500,4273624270,6180,6180,6180,6170,485
20240429,123400,4270631700,6180,6180,6180,6180,55
20240429,123300,4270291800,6180,6180,6190,6180,1396
20240429,123200,4261664480,6190,6180,6190,6180,3593
20240429,123100,4239449740,6180,6180,6180,6180,0
20240429,123000,4239449740,6180,6190,6200,6180,1001
20240429,122900,4233252690,6190,6190,6190,6190,1112
20240429,122800,4226369410,6190,6200,6200,6190,2912
20240429,122700,4208341110,6200,6200,6200,6200,300
20240429,122600,4206481110,6190,6190,6190,6190,0
20240429,122500,4206481110,6190,6190,6190,6190,556
20240429,122400,4203039470,6190,6190,6190,6190,110
20240429,122300,4202358570,6190,6190,6190,6190,100
20240429,122200,4201739570,6180,6180,6180,6180,0
20240429,122100,4201739570,6180,6190,6190,6180,321
20240429,122000,4199753790,6190,6190,6190,6190,1
20240429,121900,4199747600,6190,6190,6190,6190,110
20240429,121800,4199066700,6190,6190,6190,6190,105
20240429,121700,4198416750,6190,6190,6190,6190,101
20240429,121600,4197791560,6180,6190,6190,6180,3131
20240429,121500,4178420970,6190,6200,6200,6190,1077
20240429,121400,4171749340,6200,6200,6200,6200,200
20240429,121300,4170509340,6200,6190,6200,6180,6933
20240429,121200,4127627070,6200,6190,6200,6190,4708
20240429,121100,4098472020,6190,6190,6200,6190,1569
20240429,121000,4088759900,6200,6200,6200,6200,1017
20240429,120900,4082454500,6200,6190,6200,6190,1200
20240429,120800,4075024500,6180,6170,6190,6170,1012
20240429,120700,4068771710,6170,6180,6180,6170,1146
20240429,120600,4061691440,6180,6180,6180,6180,104
20240429,120500,4061048720,6180,6180,6180,6180,212
20240429,120400,4059738560,6180,6180,6180,6180,218
20240429,120300,4058391320,6180,6180,6180,6180,300
20240429,120200,4056537320,6180,6180,6180,6180,540
20240429,120100,4053200120,6180,6180,6180,6180,100
20240429,120000,4052582120,6180,6170,6180,6170,1260
20240429,115900,4044802720,6180,6180,6180,6180,113
20240429,115800,4044104380,6170,6180,6180,6170,6837
20240429,115700,4001877720,6180,6190,6190,6180,110
20240429,115600,4001197820,6190,6190,6190,6190,143
20240429,115500,4000312650,6190,6180,6190,6180,111
20240429,115400,3999626560,6200,6200,6200,6180,8894
20240429,115300,3944550490,6190,6200,6200,6190,383
20240429,115200,3942178520,6200,6200,6200,6200,593
20240429,115100,3938501920,6200,6200,6200,6200,0
20240429,115000,3938501920,6200,6210,6210,6200,2045
20240429,114900,3925822890,6200,6200,6200,6200,265
20240429,114800,3924179890,6190,6200,6200,6190,363
20240429,114700,3921930290,6200,6200,6200,6200,112
20240429,114600,3921235890,6200,6210,6210,6200,2019
20240429,114500,3908708900,6210,6220,6220,6210,29
20240429,114400,3908528560,6220,6220,6220,6220,1810
20240429,114300,3897270360,6220,6220,6220,6220,0
20240429,114200,3897270360,6220,6220,6220,6220,1046
20240429,114100,3890764240,6220,6230,6230,6220,188
20240429,114000,3889593010,6220,6220,6230,6220,55
20240429,113900,3889250900,6220,6220,6220,6220,340
20240429,113800,3887136100,6220,6210,6220,6210,1007
20240429,113700,3880877530,6210,6210,6210,6200,306
20240429,113600,3878977520,6210,6220,6220,6210,172
20240429,113500,3877909090,6210,6210,6220,6210,3
20240429,113400,3877890450,6200,6210,6220,6200,14
20240429,113300,3877803620,6200,6200,6200,6200,143
20240429,113200,3876917020,6220,6210,6220,6210,101
20240429,113100,3876289800,6210,6210,6210,6210,1
20240429,113000,3876283590,6200,6200,6220,6200,2238
20240429,112900,3862394550,6190,6200,6200,6190,104
20240429,112800,3861750760,6200,6200,6200,6200,65
20240429,112700,3861347760,6200,6200,6210,6200,1207
20240429,112600,3853860880,6200,6200,6200,6200,395
20240429,112500,3851411880,6190,6210,6210,6190,6067
20240429,112400,3813800900,6210,6210,6210,6210,11
20240429,112300,3813732590,6200,6210,6210,6200,284
20240429,112200,3811969950,6200,6200,6200,6200,10
20240429,112100,3811907950,6200,6220,6220,6200,6339
20240429,112000,3772600000,6200,6220,6220,6200,1386
20240429,111900,3764006720,6200,6200,6220,6200,1473
20240429,111800,3754874100,6200,6200,6200,6200,10
20240429,111700,3754812100,6200,6220,6220,6200,7258
20240429,111600,3709772060,6230,6230,6230,6230,57
20240429,111500,3709416950,6230,6230,6230,6220,372
20240429,111400,3707099420,6230,6210,6230,6210,1847
20240429,111300,3695609260,6210,6210,6210,6210,5
20240429,111200,3695578210,6210,6230,6230,6210,684
20240429,111100,3691322990,6220,6230,6230,6220,2934
20240429,111000,3673044970,6230,6220,6230,6220,1475
20240429,110900,3663856920,6230,6230,6230,6230,438
20240429,110800,3661128180,6230,6230,6230,6230,2
20240429,110700,3661115720,6200,6230,6230,6200,1577
20240429,110600,3651331350,6230,6220,6230,6220,1875
20240429,110500,3639658060,6210,6210,6210,6210,726
20240429,110400,3635149600,6210,6200,6210,6200,696
20240429,110300,3630834350,6200,6210,6210,6200,3256
20240429,110200,3610631590,6210,6210,6210,6210,535
20240429,110100,3607309240,6210,6210,6210,6210,1166
20240429,110000,3600068380,6210,6220,6230,6210,490
20240429,105900,3597020580,6220,6220,6220,6220,1843
20240429,105800,3585557120,6220,6230,6230,6220,1072
20240429,105700,3578884500,6230,6230,6230,6230,5
20240429,105600,3578853350,6230,6240,6250,6230,4126
20240429,105500,3553110610,6240,6230,6240,6230,220
20240429,105400,3551738810,6240,6230,6240,6230,759
20240429,105300,3547009230,6230,6230,6230,6230,522
20240429,105200,3543757170,6230,6230,6230,6230,193
20240429,105100,3542554780,6230,6240,6240,6230,138
20240429,105000,3541693980,6230,6240,6240,6230,422
20240429,104900,3539063920,6240,6240,6250,6240,1127
20240429,104800,3532030660,6250,6250,6250,6250,2040
20240429,104700,3519280660,6250,6230,6250,6230,3654
20240429,104600,3496468150,6240,6230,6240,6230,3336
20240429,104500,3475684370,6220,6220,6220,6220,3643
20240429,104400,3453024910,6210,6210,6210,6210,261
20240429,104300,3451404100,6210,6200,6210,6200,1585
20240429,104200,3441563780,6190,6210,6210,6190,806
20240429,104100,3436566050,6210,6210,6210,6210,64
20240429,104000,3436168610,6210,6200,6210,6200,315
20240429,103900,3434214500,6210,6210,6210,6200,147
20240429,103800,3433302070,6220,6220,6220,6220,185
20240429,103700,3432151370,6210,6230,6230,6210,1633
20240429,103600,3421992240,6230,6220,6230,6220,338
20240429,103500,3419889520,6220,6220,6220,6220,246
20240429,103400,3418359400,6220,6220,6220,6220,386
20240429,103300,3415958480,6220,6230,6230,6220,266
20240429,103200,3414303900,6220,6190,6220,6180,4149
20240429,103100,3388539490,6180,6180,6180,6180,441
20240429,103000,3385814110,6180,6190,6190,6180,335
20240429,102900,3383741460,6190,6190,6190,6190,332
20240429,102800,3381686380,6190,6200,6200,6190,1833
20240429,102700,3370327500,6210,6210,6210,6210,1360
20240429,102600,3361881900,6210,6210,6210,6210,537
20240429,102500,3358547130,6210,6210,6210,6210,669
20240429,102400,3354392640,6210,6200,6210,6200,608
20240429,102300,3350620640,6200,6190,6200,6180,583
20240429,102200,3347012360,6200,6180,6200,6180,635
20240429,102100,3343082870,6180,6160,6180,6150,1894
20240429,102000,3331389260,6160,6160,6160,6140,184
20240429,101900,3330258820,6140,6150,6160,6140,1717
20240429,101800,3319714380,6150,6150,6150,6150,259
20240429,101700,3318121530,6150,6160,6160,6140,6802
20240429,101600,3276348940,6150,6150,6150,6150,247
20240429,101500,3274829890,6150,6160,6160,6150,7066
20240429,101400,3231373590,6160,6170,6170,6160,1843
20240429,101300,3220016510,6160,6170,6180,6160,2280
20240429,101200,3205961110,6170,6180,6180,6170,1247
20240429,101100,3198262250,6170,6170,6180,6170,6481
20240429,101000,3158269490,6170,6190,6190,6170,1311
20240429,100900,3150169300,6190,6200,6200,6190,628
20240429,100800,3146279170,6200,6190,6200,6190,331
20240429,100700,3144227970,6190,6200,6210,6190,999
20240429,100600,3138036630,6200,6210,6230,6200,575
20240429,100500,3134466360,6230,6220,6230,6210,1269
20240429,100400,3126575740,6220,6220,6220,6210,205
20240429,100300,3125302020,6220,6210,6220,6210,34
20240429,100200,3125090560,6210,6210,6210,6210,464
20240429,100100,3122209120,6210,6220,6230,6210,6385
20240429,100000,3082540260,6230,6240,6240,6230,1100
20240429,095900,3075685130,6240,6240,6240,6240,1349
20240429,095800,3067267370,6240,6280,6290,6240,3656
20240429,095700,3044415100,6260,6290,6300,6260,3793
20240429,095600,3020585890,6290,6280,6290,6280,2127
20240429,095500,3007209960,6280,6270,6280,6270,1464
20240429,095400,2998023030,6270,6250,6280,6250,1760
20240429,095300,2986983880,6250,6240,6260,6240,3294
20240429,095200,2966397910,6240,6190,6240,6170,8760
20240429,095100,2912010610,6170,6170,6170,6170,134
20240429,095000,2911183830,6170,6180,6190,6170,2153
20240429,094900,2897891670,6180,6190,6190,6180,422
20240429,094800,2895281170,6190,6180,6190,6180,338
20240429,094700,2893192320,6180,6190,6190,6180,361
20240429,094600,2890959360,6190,6180,6190,6170,1754
20240429,094500,2880127830,6170,6180,6180,6170,826
20240429,094400,2875027040,6170,6180,6180,6170,171
20240429,094300,2873971370,6180,6210,6210,6180,314
20240429,094200,2872026180,6220,6220,6220,6190,2688
20240429,094100,2855317590,6220,6170,6240,6160,7254
20240429,094000,2810340280,6180,6170,6180,6120,3668
20240429,093900,2787744150,6140,6120,6160,6120,4348
20240429,093800,2761060620,6120,6100,6120,6070,3075
20240429,093700,2742307080,6080,6140,6140,6080,18194
20240429,093600,2631232520,6140,6150,6150,6140,3602
20240429,093500,2609104480,6150,6150,6160,6150,1373
20240429,093400,2600652420,6150,6180,6180,6150,6312
20240429,093300,2561806710,6180,6200,6200,6180,2346
20240429,093200,2547274430,6180,6180,6180,6110,10056
20240429,093100,2485483570,6140,6260,6260,6140,33451
20240429,093000,2278279330,6260,6240,6280,6220,9005
20240429,092900,2222073550,6250,6250,6260,6240,7812
20240429,092800,2173287800,6260,6260,6270,6250,3869
20240429,092700,2149085600,6260,6280,6290,6260,8297
20240429,092600,2097040080,6280,6280,6290,6280,2599
20240429,092500,2080716460,6280,6290,6290,6280,1428
20240429,092400,2071744510,6290,6310,6320,6290,9664
20240429,092300,2010863620,6320,6300,6330,6300,9695
20240429,092200,1949759790,6300,6300,6310,6300,1619
20240429,092100,1939559970,6310,6320,6340,6310,6824
20240429,092000,1896392110,6310,6260,6320,6260,4679
20240429,091900,1866932040,6260,6290,6290,6250,8822
20240429,091800,1811626530,6290,6260,6290,6260,9250
20240429,091700,1753557550,6260,6310,6320,6260,28181
20240429,091600,1576236640,6310,6340,6350,6310,6627
20240429,091500,1534342950,6350,6350,6370,6330,2046
20240429,091400,1521369730,6350,6340,6370,6340,5081
20240429,091300,1489010510,6340,6320,6370,6310,5396
20240429,091200,1454768960,6310,6360,6360,6310,2488
20240429,091100,1439040100,6360,6310,6360,6300,4576
20240429,091000,1410139000,6310,6310,6330,6300,5925
20240429,090900,1372764850,6330,6300,6330,6300,1254
20240429,090800,1364830340,6300,6370,6380,6300,5238
20240429,090700,1331734710,6390,6290,6390,6290,14962
20240429,090600,1236393160,6290,6370,6400,6280,11516
20240429,090500,1163347510,6380,6450,6480,6360,13680
20240429,090400,1075792150,6490,6380,6500,6320,23178
20240429,090300,926257840,6390,6230,6390,6180,23081
20240429,090200,781607390,6200,6250,6270,6200,14116
20240429,090100,693718190,6240,6500,6500,6230,63482
20240429,090000,290714810,6500,6320,6520,6320,44471