KissMeData/042000/min/candle-20250428.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250428,190900,20802646350,61500,61500,61500,61500,5031
20250428,190800,20802646350,61500,61500,61500,61500,0
20250428,190700,20802646350,61500,61500,61500,61500,0
20250428,190600,20802646350,61500,61500,61500,61500,0
20250428,190500,20802646350,61500,61500,61500,61500,0
20250428,190400,20802646350,61500,61500,61500,61500,0
20250428,190300,20802646350,61500,61500,61500,61500,0
20250428,190200,20802646350,61500,61500,61500,61500,0
20250428,190100,20802646350,61500,61500,61500,61500,0
20250428,190000,20802646350,61500,61500,61500,61500,0
20250428,185900,20802646350,61500,61500,61500,61500,0
20250428,185800,20802646350,61500,61500,61500,61500,0
20250428,185700,20802646350,61500,61500,61500,61500,0
20250428,185600,20802646350,61500,61500,61500,61500,0
20250428,185500,20802646350,61500,61500,61500,61500,0
20250428,185400,20802646350,61500,61500,61500,61500,0
20250428,185300,20802646350,61500,61500,61500,61500,0
20250428,185200,20802646350,61500,61500,61500,61500,0
20250428,185100,20802646350,61500,61500,61500,61500,0
20250428,185000,20802646350,61500,61500,61500,61500,0
20250428,184900,20802646350,61500,61500,61500,61500,0
20250428,184800,20802646350,61500,61500,61500,61500,0
20250428,184700,20802646350,61500,61500,61500,61500,0
20250428,184600,20802646350,61500,61500,61500,61500,0
20250428,184500,20802646350,61500,61500,61500,61500,0
20250428,184400,20802646350,61500,61500,61500,61500,0
20250428,184300,20802646350,61500,61500,61500,61500,0
20250428,184200,20802646350,61500,61500,61500,61500,0
20250428,184100,20802646350,61500,61500,61500,61500,0
20250428,184000,20802646350,61500,61500,61500,61500,0
20250428,183900,20802646350,61500,61500,61500,61500,5031
20250428,183800,20802646350,61500,61500,61500,61500,0
20250428,183700,20802646350,61500,61500,61500,61500,0
20250428,183600,20802646350,61500,61500,61500,61500,0
20250428,183500,20802646350,61500,61500,61500,61500,0
20250428,183400,20802646350,61500,61500,61500,61500,0
20250428,183300,20802646350,61500,61500,61500,61500,0
20250428,183200,20802646350,61500,61500,61500,61500,0
20250428,183100,20802646350,61500,61500,61500,61500,0
20250428,183000,20802646350,61500,61500,61500,61500,0
20250428,182900,20802646350,61500,61500,61500,61500,0
20250428,182800,20802646350,61500,61500,61500,61500,0
20250428,182700,20802646350,61500,61500,61500,61500,0
20250428,182600,20802646350,61500,61500,61500,61500,0
20250428,182500,20802646350,61500,61500,61500,61500,0
20250428,182400,20802646350,61500,61500,61500,61500,0
20250428,182300,20802646350,61500,61500,61500,61500,0
20250428,182200,20802646350,61500,61500,61500,61500,0
20250428,182100,20802646350,61500,61500,61500,61500,0
20250428,182000,20802646350,61500,61500,61500,61500,0
20250428,181900,20802646350,61500,61500,61500,61500,0
20250428,181800,20802646350,61500,61500,61500,61500,0
20250428,181700,20802646350,61500,61500,61500,61500,0
20250428,181600,20802646350,61500,61500,61500,61500,0
20250428,181500,20802646350,61500,61500,61500,61500,0
20250428,181400,20802646350,61500,61500,61500,61500,0
20250428,181300,20802646350,61500,61500,61500,61500,0
20250428,181200,20802646350,61500,61500,61500,61500,0
20250428,181100,20802646350,61500,61500,61500,61500,0
20250428,181000,20802646350,61500,61500,61500,61500,0
20250428,180900,20802646350,61500,61500,61500,61500,5031
20250428,180800,20802646350,61500,61500,61500,61500,0
20250428,180700,20802646350,61500,61500,61500,61500,0
20250428,180600,20802646350,61500,61500,61500,61500,0
20250428,180500,20802646350,61500,61500,61500,61500,0
20250428,180400,20802646350,61500,61500,61500,61500,0
20250428,180300,20802646350,61500,61500,61500,61500,0
20250428,180200,20802646350,61500,61500,61500,61500,0
20250428,180100,20802646350,61500,61500,61500,61500,0
20250428,180000,20802646350,61500,61500,61500,61500,0
20250428,175900,20802646350,61500,61500,61500,61500,0
20250428,175800,20802646350,61500,61500,61500,61500,0
20250428,175700,20802646350,61500,61500,61500,61500,0
20250428,175600,20802646350,61500,61500,61500,61500,0
20250428,175500,20802646350,61500,61500,61500,61500,0
20250428,175400,20802646350,61500,61500,61500,61500,0
20250428,175300,20802646350,61500,61500,61500,61500,0
20250428,175200,20802646350,61500,61500,61500,61500,0
20250428,175100,20802646350,61500,61500,61500,61500,0
20250428,175000,20802646350,61500,61500,61500,61500,0
20250428,174900,20802646350,61500,61500,61500,61500,0
20250428,174800,20802646350,61500,61500,61500,61500,0
20250428,174700,20802646350,61500,61500,61500,61500,0
20250428,174600,20802646350,61500,61500,61500,61500,0
20250428,174500,20802646350,61500,61500,61500,61500,0
20250428,174400,20802646350,61500,61500,61500,61500,0
20250428,174300,20802646350,61500,61500,61500,61500,0
20250428,174200,20802646350,61500,61500,61500,61500,0
20250428,174100,20802646350,61500,61500,61500,61500,0
20250428,174000,20802646350,61500,61500,61500,61500,0
20250428,173900,20802646350,61500,61500,61500,61500,5031
20250428,173800,20802646350,61500,61500,61500,61500,0
20250428,173700,20802646350,61500,61500,61500,61500,0
20250428,173600,20802646350,61500,61500,61500,61500,0
20250428,173500,20802646350,61500,61500,61500,61500,0
20250428,173400,20802646350,61500,61500,61500,61500,0
20250428,173300,20802646350,61500,61500,61500,61500,0
20250428,173200,20802646350,61500,61500,61500,61500,0
20250428,173100,20802646350,61500,61500,61500,61500,0
20250428,173000,20802646350,61500,61500,61500,61500,0
20250428,172900,20802646350,61500,61500,61500,61500,0
20250428,172800,20802646350,61500,61500,61500,61500,0
20250428,172700,20802646350,61500,61500,61500,61500,0
20250428,172600,20802646350,61500,61500,61500,61500,0
20250428,172500,20802646350,61500,61500,61500,61500,0
20250428,172400,20802646350,61500,61500,61500,61500,0
20250428,172300,20802646350,61500,61500,61500,61500,0
20250428,172200,20802646350,61500,61500,61500,61500,0
20250428,172100,20802646350,61500,61500,61500,61500,0
20250428,172000,20802646350,61500,61500,61500,61500,0
20250428,171900,20802646350,61500,61500,61500,61500,0
20250428,171800,20802646350,61500,61500,61500,61500,0
20250428,171700,20802646350,61500,61500,61500,61500,0
20250428,171600,20802646350,61500,61500,61500,61500,0
20250428,171500,20802646350,61500,61500,61500,61500,0
20250428,171400,20802646350,61500,61500,61500,61500,0
20250428,171300,20802646350,61500,61500,61500,61500,0
20250428,171200,20802646350,61500,61500,61500,61500,0
20250428,171100,20802646350,61500,61500,61500,61500,0
20250428,171000,20802646350,61500,61500,61500,61500,0
20250428,170900,20802646350,61500,61500,61500,61500,5031
20250428,170800,20802646350,61500,61500,61500,61500,0
20250428,170700,20802646350,61500,61500,61500,61500,0
20250428,170600,20802646350,61500,61500,61500,61500,0
20250428,170500,20802646350,61500,61500,61500,61500,0
20250428,170400,20802646350,61500,61500,61500,61500,0
20250428,170300,20802646350,61500,61500,61500,61500,0
20250428,170200,20802646350,61500,61500,61500,61500,0
20250428,170100,20802646350,61500,61500,61500,61500,0
20250428,170000,20802646350,61500,61500,61500,61500,0
20250428,165900,20802646350,61500,61500,61500,61500,0
20250428,165800,20802646350,61500,61500,61500,61500,0
20250428,165700,20802646350,61500,61500,61500,61500,0
20250428,165600,20802646350,61500,61500,61500,61500,0
20250428,165500,20802646350,61500,61500,61500,61500,0
20250428,165400,20802646350,61500,61500,61500,61500,0
20250428,165300,20802646350,61500,61500,61500,61500,0
20250428,165200,20802646350,61500,61500,61500,61500,0
20250428,165100,20802646350,61500,61500,61500,61500,0
20250428,165000,20802646350,61500,61500,61500,61500,0
20250428,164900,20802646350,61500,61500,61500,61500,0
20250428,164800,20802646350,61500,61500,61500,61500,0
20250428,164700,20802646350,61500,61500,61500,61500,0
20250428,164600,20802646350,61500,61500,61500,61500,0
20250428,164500,20802646350,61500,61500,61500,61500,0
20250428,164400,20802646350,61500,61500,61500,61500,0
20250428,164300,20802646350,61500,61500,61500,61500,0
20250428,164200,20802646350,61500,61500,61500,61500,0
20250428,164100,20802646350,61500,61500,61500,61500,0
20250428,164000,20802646350,61500,61500,61500,61500,0
20250428,163900,20802646350,61500,61500,61500,61500,5031
20250428,163800,20802646350,61500,61500,61500,61500,0
20250428,163700,20802646350,61500,61500,61500,61500,0
20250428,163600,20802646350,61500,61500,61500,61500,0
20250428,163500,20802646350,61500,61500,61500,61500,0
20250428,163400,20802646350,61500,61500,61500,61500,0
20250428,163300,20802646350,61500,61500,61500,61500,0
20250428,163200,20802646350,61500,61500,61500,61500,0
20250428,163100,20802646350,61500,61500,61500,61500,0
20250428,163000,20802646350,61500,61500,61500,61500,0
20250428,162900,20802646350,61500,61500,61500,61500,0
20250428,162800,20802646350,61500,61500,61500,61500,0
20250428,162700,20802646350,61500,61500,61500,61500,0
20250428,162600,20802646350,61500,61500,61500,61500,0
20250428,162500,20802646350,61500,61500,61500,61500,0
20250428,162400,20802646350,61500,61500,61500,61500,0
20250428,162300,20802646350,61500,61500,61500,61500,0
20250428,162200,20802646350,61500,61500,61500,61500,0
20250428,162100,20802646350,61500,61500,61500,61500,0
20250428,162000,20802646350,61500,61500,61500,61500,0
20250428,161900,20802646350,61500,61500,61500,61500,0
20250428,161800,20802646350,61500,61500,61500,61500,0
20250428,161700,20802646350,61500,61500,61500,61500,0
20250428,161600,20802646350,61500,61500,61500,61500,0
20250428,161500,20802646350,61500,61500,61500,61500,0
20250428,161400,20802646350,61500,61500,61500,61500,0
20250428,161300,20802646350,61500,61500,61500,61500,0
20250428,161200,20802646350,61500,61500,61500,61500,0
20250428,161100,20802646350,61500,61500,61500,61500,0
20250428,161000,20802646350,61500,61500,61500,61500,0
20250428,160900,20802646350,61500,61500,61500,61500,5031
20250428,160800,20802646350,61500,61500,61500,61500,0
20250428,160700,20802646350,61500,61500,61500,61500,0
20250428,160600,20802646350,61500,61500,61500,61500,0
20250428,160500,20802646350,61500,61500,61500,61500,0
20250428,160400,20802646350,61500,61500,61500,61500,0
20250428,160300,20802646350,61500,61500,61500,61500,0
20250428,160200,20802646350,61500,61500,61500,61500,0
20250428,160100,20802646350,61500,61500,61500,61500,0
20250428,160000,20802646350,61500,61500,61500,61500,0
20250428,155900,20802646350,61500,61500,61500,61500,0
20250428,155800,20802646350,61500,61500,61500,61500,0
20250428,155700,20802646350,61500,61500,61500,61500,0
20250428,155600,20802646350,61500,61500,61500,61500,0
20250428,155500,20802646350,61500,61500,61500,61500,0
20250428,155400,20802646350,61500,61500,61500,61500,0
20250428,155300,20802646350,61500,61500,61500,61500,0
20250428,155200,20802646350,61500,61500,61500,61500,0
20250428,155100,20802646350,61500,61500,61500,61500,0
20250428,155000,20802646350,61500,61500,61500,61500,0
20250428,154900,20802646350,61500,61500,61500,61500,0
20250428,154800,20802646350,61500,61500,61500,61500,0
20250428,154700,20802646350,61500,61500,61500,61500,0
20250428,154600,20802646350,61500,61500,61500,61500,0
20250428,154500,20802646350,61500,61500,61500,61500,0
20250428,154400,20802646350,61500,61500,61500,61500,0
20250428,154300,20802646350,61500,61500,61500,61500,0
20250428,154200,20802646350,61500,61500,61500,61500,0
20250428,154100,20802646350,61500,61500,61500,61500,0
20250428,154000,20802646350,61500,61500,61500,61500,0
20250428,153900,20802646350,61500,61500,61500,61500,5031
20250428,153800,20802646350,61500,61500,61500,61500,0
20250428,153700,20802646350,61500,61500,61500,61500,0
20250428,153600,20802646350,61500,61500,61500,61500,0
20250428,153500,20802646350,61500,61500,61500,61500,0
20250428,153400,20802646350,61500,61500,61500,61500,0
20250428,153300,20802646350,61500,61500,61500,61500,0
20250428,153200,20802646350,61500,61500,61500,61500,0
20250428,153100,20802646350,61500,61500,61500,61500,0
20250428,153000,20802646350,61500,61500,61500,61500,5031
20250428,152900,20493239850,61300,61300,61300,61300,0
20250428,152800,20493239850,61300,61300,61300,61300,0
20250428,152700,20493239850,61300,61300,61300,61300,0
20250428,152600,20493239850,61300,61300,61300,61300,0
20250428,152500,20493239850,61300,61300,61300,61300,0
20250428,152400,20493239850,61300,61300,61300,61300,0
20250428,152300,20493239850,61300,61300,61300,61300,0
20250428,152200,20493239850,61300,61300,61300,61300,0
20250428,152100,20493239850,61300,61300,61300,61300,0
20250428,152000,20493239850,61300,61300,61300,61300,0
20250428,151900,20493239850,61300,61300,61500,61300,556
20250428,151800,20459091050,61400,61400,61500,61300,190
20250428,151700,20447425950,61400,61500,61500,61300,432
20250428,151600,20420887550,61400,61400,61500,61300,605
20250428,151500,20383740350,61400,61500,61500,61300,1047
20250428,151400,20319501750,61400,61400,61500,61300,509
20250428,151300,20288245150,61500,61400,61500,61400,904
20250428,151200,20232725450,61400,61500,61500,61400,344
20250428,151100,20211581650,61500,61500,61600,61400,560
20250428,151000,20177141050,61500,61600,61700,61500,605
20250428,150900,20139891850,61600,61700,61700,61500,169
20250428,150800,20129475450,61500,61800,61800,61500,958
20250428,150700,20070521250,61800,61700,61800,61600,499
20250428,150600,20039724750,61700,61700,61700,61600,214
20250428,150500,20026521950,61700,61700,61800,61400,259
20250428,150400,20010536250,61600,61500,61700,61500,740
20250428,150300,19964944350,61700,61500,61700,61500,398
20250428,150200,19940413150,61500,61600,61600,61500,501
20250428,150100,19909570650,61500,61700,61800,61500,736
20250428,150000,19864188050,61800,61500,61800,61400,500
20250428,145900,19833377050,61500,61400,61600,61400,540
20250428,145800,19800154550,61450,61400,61700,61200,785
20250428,145700,19751936650,61700,61600,61700,61100,8253
20250428,145600,19245058250,61700,61600,61800,61600,713
20250428,145500,19201072150,61700,61800,61900,61700,659
20250428,145400,19160347050,61800,61900,61900,61800,522
20250428,145300,19128059450,61900,61800,61900,61800,392
20250428,145200,19103826150,61800,61700,61800,61700,330
20250428,145100,19083444250,61700,61700,61800,61500,806
20250428,145000,19033799350,61700,61700,61700,61600,855
20250428,144900,18981083850,61700,61700,61800,61600,781
20250428,144800,18932884250,61700,61700,61700,61600,493
20250428,144700,18902484350,61700,61600,61700,61600,341
20250428,144600,18881451150,61600,61600,61700,61600,1092
20250428,144500,18814144150,61700,61750,61800,61600,1047
20250428,144400,18749574250,61750,61800,61900,61750,246
20250428,144300,18734368400,61800,61800,61900,61700,677
20250428,144200,18692539700,61800,61900,61900,61700,422
20250428,144100,18666457000,61800,61800,61800,61700,442
20250428,144000,18639143400,61800,61800,61800,61700,820
20250428,143900,18588516400,61800,61800,61900,61800,1035
20250428,143800,18524531550,61800,61900,61900,61800,888
20250428,143700,18469621650,61900,62000,62000,61800,492
20250428,143600,18439172250,61900,61900,62000,61800,418
20250428,143500,18413295150,62000,61900,62000,61900,932
20250428,143400,18355567650,61900,62000,62000,61900,414
20250428,143300,18329904050,62000,62000,62000,61900,311
20250428,143200,18310622350,62000,61900,62000,61900,397
20250428,143100,18286036650,61900,62000,62000,61800,287
20250428,143000,18268265350,61900,61900,62000,61800,783
20250428,142900,18219805350,61900,61900,61900,61800,195
20250428,142800,18207738050,61900,61900,62000,61800,390
20250428,142700,18183596750,61900,62000,62000,61800,610
20250428,142600,18145858950,61900,62000,62000,61900,519
20250428,142500,18113691750,62000,61800,62000,61800,298
20250428,142400,18095225950,61800,61900,62000,61800,681
20250428,142300,18053055400,61900,62000,62000,61900,487
20250428,142200,18022866200,62000,62000,62100,61900,336
20250428,142100,18002035400,62000,62000,62100,61800,583
20250428,142000,17965917300,61900,62100,62100,61900,1279
20250428,141900,17886595100,62100,62200,62200,62000,623
20250428,141800,17847911900,62100,62200,62300,62100,526
20250428,141700,17815202900,62200,62100,62200,62000,439
20250428,141600,17787923800,62100,62200,62200,62100,1149
20250428,141500,17716506100,62200,62300,62300,62100,687
20250428,141400,17673741500,62300,62200,62300,62200,1603
20250428,141300,17573952200,62300,62400,62400,62300,503
20250428,141200,17542586600,62400,62300,62400,62200,734
20250428,141100,17496852800,62300,62300,62300,62200,222
20250428,141000,17483022300,62300,62200,62400,62200,484
20250428,140900,17452876700,62200,62300,62300,62200,773
20250428,140800,17404734300,62300,62500,62500,62300,2420
20250428,140700,17253697000,62500,62500,62500,62400,431
20250428,140600,17226761300,62500,62500,62500,62400,429
20250428,140500,17199951700,62450,62500,62500,62450,1350
20250428,140400,17115622900,62500,62400,62500,62400,685
20250428,140300,17072824500,62400,62300,62500,62200,3173
20250428,140200,16874892500,62300,62300,62300,62200,879
20250428,140100,16820138100,62300,62300,62300,62200,347
20250428,140000,16798520100,62300,62200,62300,62200,387
20250428,135900,16774415200,62200,62200,62300,62200,812
20250428,135800,16723890900,62300,62300,62300,62200,451
20250428,135700,16695810300,62300,62200,62300,62100,2895
20250428,135600,16515937200,62200,62200,62300,62100,664
20250428,135500,16474628600,62100,62200,62300,62100,760
20250428,135400,16427365000,62200,62200,62200,62100,607
20250428,135300,16389611300,62100,62200,62200,62100,600
20250428,135200,16352296900,62200,62200,62200,62100,468
20250428,135100,16323204700,62200,62200,62200,62200,401
20250428,135000,16298262500,62200,62200,62200,62100,737
20250428,134900,16252464100,62100,62200,62200,62000,475
20250428,134800,16222951600,62200,62100,62200,61900,2192
20250428,134700,16087004600,62100,62000,62100,62000,543
20250428,134600,16053295600,62000,62000,62100,62000,513
20250428,134500,16021450600,62000,62000,62100,61900,775
20250428,134400,15973394700,62000,62000,62100,62000,404
20250428,134300,15948311400,62100,62100,62100,62000,546
20250428,134200,15914414900,62100,62000,62100,62000,426
20250428,134100,15888000200,62000,61900,62000,61900,250
20250428,134000,15872500300,61900,62100,62100,61900,631
20250428,133900,15833391500,62000,62100,62100,62000,452
20250428,133800,15805344800,62000,62100,62100,62000,166
20250428,133700,15795044400,62100,62100,62100,62000,431
20250428,133600,15768282850,62100,62000,62100,61950,574
20250428,133500,15732685450,61950,62000,62000,61900,294
20250428,133400,15714457800,62000,62100,62100,62000,353
20250428,133300,15692561700,62000,62100,62100,62000,326
20250428,133200,15672341850,62100,62000,62100,62000,289
20250428,133100,15654402650,62000,62000,62100,61900,604
20250428,133000,15616957950,62000,62000,62100,62000,515
20250428,132900,15585000950,62100,62100,62100,62000,507
20250428,132800,15553542650,62000,62100,62200,62000,271
20250428,132700,15536714950,62100,62100,62200,62000,411
20250428,132600,15511210050,62100,62100,62100,62100,265
20250428,132500,15494753550,62100,62100,62200,62100,395
20250428,132400,15470210750,62100,62100,62200,62100,568
20250428,132300,15434930850,62100,62100,62100,62100,299
20250428,132200,15416362950,62100,62100,62100,62100,205
20250428,132100,15403632450,62100,62100,62100,62100,334
20250428,132000,15382891050,62000,62000,62100,61800,496
20250428,131900,15352154650,61900,62100,62200,61900,902
20250428,131800,15296204450,62200,62200,62200,62100,366
20250428,131700,15273442850,62100,62200,62200,62100,276
20250428,131600,15256279950,62150,62200,62200,62100,138
20250428,131500,15247696800,62100,62100,62200,62100,188
20250428,131400,15236019800,62100,62100,62200,62100,277
20250428,131300,15218817800,62200,62200,62200,62000,519
20250428,131200,15186617500,62200,62000,62200,61950,1266
20250428,131100,15108017250,62000,62100,62100,62000,743
20250428,131000,15061929550,62100,62100,62100,61900,295
20250428,130900,15043620750,62000,61900,62100,61900,1324
20250428,130800,14961533300,61900,61900,62000,61900,216
20250428,130700,14948143400,61900,61900,62000,61900,284
20250428,130600,14930547100,61900,61800,62000,61800,1028
20250428,130500,14866871700,61800,61700,61800,61700,585
20250428,130400,14830753000,61800,61800,61800,61700,351
20250428,130300,14809077000,61700,61900,61900,61700,656
20250428,130200,14768551900,61900,61900,61900,61900,205
20250428,130100,14755862400,61900,61900,62000,61800,275
20250428,130000,14738837600,61800,61900,62000,61800,1485
20250428,125900,14646864500,61900,61800,61900,61700,333
20250428,125800,14626270000,61800,61800,61800,61700,241
20250428,125700,14611376300,61800,61800,61800,61800,181
20250428,125600,14600190500,61800,61800,61800,61700,148
20250428,125500,14591044400,61800,61800,61800,61700,273
20250428,125400,14574179500,61800,61900,61900,61700,485
20250428,125300,14544206400,61900,61800,61900,61800,152
20250428,125200,14534809200,61900,61800,61900,61800,1246
20250428,125100,14457800450,61800,61800,61800,61800,584
20250428,125000,14421709250,61700,61800,61800,61700,921
20250428,124900,14364816250,61800,62000,62000,61700,1262
20250428,124800,14286727850,62000,62000,62000,62000,290
20250428,124700,14268747850,62000,62000,62100,62000,476
20250428,124600,14239235750,62000,62000,62100,62000,602
20250428,124500,14201908750,62000,62000,62100,62000,505
20250428,124400,14170593750,62000,62100,62100,62000,436
20250428,124300,14143557950,62100,62000,62100,62000,201
20250428,124200,14131088750,62000,62100,62100,62000,383
20250428,124100,14107323450,62100,62000,62100,62000,1022
20250428,124000,14043949750,62100,62000,62100,62000,86
20250428,123900,14038612250,62000,62000,62100,62000,1746
20250428,123800,13930354850,62000,62100,62100,62000,151
20250428,123700,13920983250,62100,62100,62100,62000,370
20250428,123600,13898009350,62000,62100,62100,62000,203
20250428,123500,13885418750,62100,61900,62100,61900,5067
20250428,123400,13571249250,62000,62000,62000,61900,71
20250428,123300,13566848850,61900,61900,62000,61900,1750
20250428,123200,13458351950,62000,62000,62000,61950,1034
20250428,123100,13394246200,61950,62000,62000,61950,107
20250428,123000,13387615950,61900,61800,62000,61700,4297
20250428,122900,13121740350,61700,61700,61800,61700,76
20250428,122800,13117046350,61700,61800,61800,61700,157
20250428,122700,13107357850,61800,61800,61900,61700,1497
20250428,122600,13014842450,61800,61800,61900,61800,251
20250428,122500,12999328150,61800,61900,61900,61800,61
20250428,122400,12995553850,61900,61800,61900,61800,97
20250428,122300,12989551150,61900,61900,61900,61800,73
20250428,122200,12985034350,61800,61900,61900,61800,513
20250428,122100,12953324650,61800,61900,61900,61800,274
20250428,122000,12936364250,61900,61900,61900,61800,289
20250428,121900,12918502550,61900,61800,61900,61800,111
20250428,121800,12911637550,61900,61800,61900,61800,238
20250428,121700,12896912450,61800,61900,61900,61800,538
20250428,121600,12863662750,61900,61800,61900,61800,94
20250428,121500,12857845850,61900,61800,61900,61800,146
20250428,121400,12848817250,61900,61900,61900,61900,89
20250428,121300,12843308150,61900,61900,61900,61800,57
20250428,121200,12839782950,61800,61900,61900,61800,48
20250428,121100,12836812050,61800,61900,61900,61800,637
20250428,121000,12797386650,61800,61900,61900,61800,50
20250428,120900,12794293750,61900,61900,61900,61800,206
20250428,120800,12781553850,61900,61900,61900,61800,100
20250428,120700,12775369450,61900,61800,61900,61800,865
20250428,120600,12721897850,61800,61900,61900,61800,93
20250428,120500,12716144250,61800,61800,61900,61800,258
20250428,120400,12700198750,61900,61900,61900,61800,122
20250428,120300,12692656950,61900,61900,62000,61900,916
20250428,120200,12635956350,61900,61900,62000,61900,668
20250428,120100,12594596450,61900,62000,62000,61900,112
20250428,120000,12587660650,61900,61950,62000,61900,110
20250428,115900,12580849450,61900,61900,62000,61900,1138
20250428,115800,12510403650,61900,61900,62000,61800,2638
20250428,115700,12347108150,61900,61800,61900,61700,1980
20250428,115600,12224759800,61800,61800,61800,61700,681
20250428,115500,12182730550,61800,61800,61800,61700,553
20250428,115400,12148598550,61800,61800,61800,61800,187
20250428,115300,12137041950,61800,61800,61800,61700,338
20250428,115200,12116180100,61800,61700,61800,61700,217
20250428,115100,12102785000,61700,61700,61800,61700,343
20250428,115000,12081620600,61800,61800,61800,61700,60
20250428,114900,12077912800,61700,61700,61800,61600,656
20250428,114800,12037433600,61700,61700,61700,61600,58
20250428,114700,12033856400,61600,61700,61700,61600,673
20250428,114600,11992332800,61700,61700,61700,61600,55
20250428,114500,11988940900,61700,61700,61700,61700,79
20250428,114400,11984066600,61700,61600,61700,61500,889
20250428,114300,11929302900,61600,61600,61600,61500,291
20250428,114200,11911402100,61600,61500,61600,61500,138
20250428,114100,11902901900,61500,61600,61600,61500,47
20250428,114000,11900008000,61600,61500,61600,61500,119
20250428,113900,11892679700,61500,61600,61600,61500,33
20250428,113800,11890648500,61600,61550,61600,61500,34
20250428,113700,11888555550,61600,61550,61600,61550,99
20250428,113600,11882459250,61600,61600,61600,61500,43
20250428,113500,11879813600,61600,61500,61600,61500,68
20250428,113400,11875625400,61500,61600,61600,61500,2133
20250428,113300,11744444600,61500,61400,61500,61400,733
20250428,113200,11699406000,61500,61500,61500,61500,725
20250428,113100,11654818500,61500,61500,61500,61500,215
20250428,113000,11641596000,61400,61500,61500,61400,352
20250428,112900,11619969900,61400,61500,61500,61400,84
20250428,112800,11614805200,61500,61500,61500,61400,283
20250428,112700,11597401600,61500,61400,61500,61400,171
20250428,112600,11586888200,61300,61500,61500,61300,618
20250428,112500,11548944600,61400,61400,61500,61400,924
20250428,112400,11492177500,61500,61300,61500,61300,237
20250428,112300,11477625700,61300,61200,61300,61100,2899
20250428,112200,11300202800,61100,61200,61200,61100,319
20250428,112100,11280680600,61200,61000,61200,60900,665
20250428,112000,11240098100,61000,61000,61000,60900,148
20250428,111900,11231070200,61000,60900,61100,60800,280
20250428,111800,11214015200,60900,61000,61100,60900,1348
20250428,111700,11131897900,61000,61000,61000,60900,133
20250428,111600,11123785500,61100,61300,61300,60900,2572
20250428,111500,10966645700,61200,61200,61300,61100,738
20250428,111400,10921432700,61200,61200,61300,61200,263
20250428,111300,10905321200,61200,61400,61400,61200,444
20250428,111200,10878130400,61200,61400,61400,61200,264
20250428,111100,10861939700,61300,61400,61400,61300,396
20250428,111000,10837638300,61400,61500,61500,61200,1339
20250428,110900,10755503350,61500,61500,61500,61300,933
20250428,110800,10698206750,61500,61700,61700,61500,221
20250428,110700,10684597850,61600,61600,61700,61600,227
20250428,110600,10670610750,61600,61600,61600,61600,133
20250428,110500,10662417950,61600,61500,61600,61500,207
20250428,110400,10649676550,61500,61500,61500,61400,504
20250428,110300,10618682150,61500,61600,61600,61500,687
20250428,110200,10576420150,61600,61600,61600,61500,98
20250428,110100,10570384950,61600,61600,61600,61500,758
20250428,110000,10523727850,61700,61700,61700,61600,206
20250428,105900,10511027750,61700,61400,61700,61400,641
20250428,105800,10471545950,61500,61300,61600,61300,630
20250428,105700,10432876850,61300,61500,61500,61200,883
20250428,105600,10378726350,61500,61300,61500,61300,283
20250428,105500,10361341250,61300,61400,61500,61300,932
20250428,105400,10304090950,61400,61500,61500,61400,338
20250428,105300,10283312450,61500,61500,61500,61400,269
20250428,105200,10266777600,61500,61500,61500,61400,268
20250428,105100,10250300400,61400,61400,61500,61400,316
20250428,105000,10230888700,61200,61500,61600,61200,572
20250428,104900,10195802100,61400,61600,61700,61400,1379
20250428,104800,10111061200,61600,61600,61600,61500,1592
20250428,104700,10013064200,61600,61600,61600,61500,251
20250428,104600,9997615000,61600,61600,61600,61500,368
20250428,104500,9974961800,61600,61600,61600,61400,259
20250428,104400,9959021200,61500,61500,61600,61400,585
20250428,104300,9923042800,61400,61600,61600,61400,656
20250428,104200,9882680800,61600,61500,61600,61300,911
20250428,104100,9826621300,61600,61400,61600,61400,2362
20250428,104000,9681301400,61400,61400,61400,61200,1740
20250428,103900,9574504400,61400,61400,61500,61400,342
20250428,103800,9553491100,61400,61500,61500,61400,551
20250428,103700,9519609300,61500,61500,61600,61400,703
20250428,103600,9476403100,61400,61700,61700,61400,1776
20250428,103500,9367225500,61700,61600,61700,61500,307
20250428,103400,9348311100,61600,61500,61700,61500,452
20250428,103300,9320496200,61600,61700,61700,61600,650
20250428,103200,9280445600,61600,61800,61900,61600,1181
20250428,103100,9207567000,61900,61800,61900,61800,739
20250428,103000,9161871250,61800,61700,61800,61700,263
20250428,102900,9145627950,61700,61600,61800,61600,529
20250428,102800,9112981450,61700,61600,61800,61500,989
20250428,102700,9052034450,61600,61700,61800,61600,885
20250428,102600,8997470550,61700,61700,61800,61600,206
20250428,102500,8984753750,61600,61700,61700,61600,991
20250428,102400,8923621150,61700,61900,62000,61600,1694
20250428,102300,8818880650,61900,61900,62100,61900,4038
20250428,102200,8568574250,61900,61900,62000,61900,2390
20250428,102100,8420485850,62000,61600,62000,61600,2548
20250428,102000,8262871450,61700,61800,61800,61700,231
20250428,101900,8248607350,61700,61800,61800,61700,648
20250428,101800,8208611450,61700,61800,61800,61500,795
20250428,101700,8159598550,61700,61800,61800,61600,1543
20250428,101600,8064294650,61800,61800,61900,61700,836
20250428,101500,8012617050,61700,61750,61800,61700,393
20250428,101400,7988340150,61800,61900,61900,61700,428
20250428,101300,7961885550,61900,61600,61900,61500,2633
20250428,101200,7799485550,61600,61600,61800,61600,864
20250428,101100,7746163850,61700,61900,62000,61600,2076
20250428,101000,7617974650,61900,61800,62000,61800,3559
20250428,100900,7397686350,61800,61600,61800,61500,1543
20250428,100800,7302484050,61600,61600,61800,61600,3042
20250428,100700,7114788550,61600,61500,61600,61500,2844
20250428,100600,6939640050,61600,61400,61600,61300,3072
20250428,100500,6750688450,61400,60900,61400,60900,4808
20250428,100400,6456747750,60900,60900,60900,60700,1518
20250428,100300,6364415550,60900,61000,61100,60900,1118
20250428,100200,6296298250,61000,61000,61100,60900,778
20250428,100100,6248838000,60900,61400,61500,60900,3281
20250428,100000,6048122500,61500,61700,61700,61400,1181
20250428,095900,5975450300,61600,61600,61700,61600,1500
20250428,095800,5882909000,61600,61400,61700,61400,2093
20250428,095700,5754153200,61400,61400,61500,61300,1351
20250428,095600,5671176100,61400,61300,61500,61300,1243
20250428,095500,5594845900,61500,61100,61500,61000,1045
20250428,095400,5530816400,61000,61200,61400,60900,2478
20250428,095300,5379514300,61200,61600,61800,61200,4106
20250428,095200,5127059000,61600,61400,61800,61400,7017
20250428,095100,4694426800,61400,61400,61800,61400,9587
20250428,095000,4103603200,61400,60700,61500,60600,10957
20250428,094900,3434196950,60700,60300,60700,60300,2287
20250428,094800,3295878150,60300,60200,60300,60100,1978
20250428,094700,3176702650,60100,59800,60600,59800,4529
20250428,094600,2903946650,59800,59700,60000,59600,3054
20250428,094500,2721370350,59650,59400,59700,59400,1302
20250428,094400,2643760400,59500,59200,59500,59200,1348
20250428,094300,2563790200,59100,59000,59100,59000,1269
20250428,094200,2488809300,59100,59100,59200,58950,1499
20250428,094100,2400329600,59100,59200,59200,59100,211
20250428,094000,2387852800,59200,59200,59200,59100,1321
20250428,093900,2309743100,59100,59200,59300,59100,1483
20250428,093800,2221962000,59100,59100,59200,59000,383
20250428,093700,2199296300,59100,59000,59100,58900,329
20250428,093600,2179873500,59000,59000,59000,58900,250
20250428,093500,2165133600,59000,59000,59100,59000,954
20250428,093400,2108840900,59000,59000,59100,59000,401
20250428,093300,2085176900,58900,58800,59000,58700,1387
20250428,093200,2003378000,58800,58500,58800,58400,649
20250428,093100,1965299800,58500,58600,58600,58500,55
20250428,093000,1962081900,58400,58500,58600,58400,257
20250428,092900,1947062300,58600,58500,58700,58500,388
20250428,092800,1924350300,58500,58500,58550,58400,468
20250428,092700,1896977200,58500,58700,58800,58500,622
20250428,092600,1860460100,58600,58600,58600,58600,361
20250428,092500,1839305500,58600,58700,58800,58600,213
20250428,092400,1826811100,58700,58600,58700,58600,126
20250428,092300,1819426300,58700,58600,58700,58600,270
20250428,092200,1803584200,58600,58600,58600,58600,667
20250428,092100,1764498000,58500,58800,58800,58500,801
20250428,092000,1717549000,58700,58600,58800,58600,802
20250428,091900,1670454700,58600,58400,58600,58300,792
20250428,091800,1624181100,58100,58300,58300,58100,657
20250428,091700,1585929300,58300,58000,58300,58000,2711
20250428,091600,1428174000,58100,58300,58300,58000,4897
20250428,091500,1143568900,58300,58600,58600,58300,2108
20250428,091400,1020480800,58600,58500,58700,58500,1739
20250428,091300,918660800,58500,58700,58700,58500,286
20250428,091200,901895400,58600,58800,58800,58500,1886
20250428,091100,791463900,58800,58800,58900,58800,114
20250428,091000,784756300,58800,58900,58900,58500,328
20250428,090900,765522500,58700,58800,58900,58600,795
20250428,090800,718854300,58900,59100,59100,58900,932
20250428,090700,663939700,59100,59000,59100,58900,1089
20250428,090600,599723500,59000,59300,59300,58900,1726
20250428,090500,497686000,59200,59100,59400,59000,1235
20250428,090400,424708900,59100,58700,59300,58600,505
20250428,090300,394950300,58600,58400,58800,58300,425
20250428,090200,370066300,58400,58300,58600,58300,954
20250428,090100,314286100,58300,58700,58700,58100,3837
20250428,090000,90529100,58700,59000,59000,58700,1536