KissMeData/042000/min/candle-20250429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,190900,7762478900,62100,62100,62100,62100,4601
20250429,190800,7762478900,62100,62100,62100,62100,0
20250429,190700,7762478900,62100,62100,62100,62100,0
20250429,190600,7762478900,62100,62100,62100,62100,0
20250429,190500,7762478900,62100,62100,62100,62100,0
20250429,190400,7762478900,62100,62100,62100,62100,0
20250429,190300,7762478900,62100,62100,62100,62100,0
20250429,190200,7762478900,62100,62100,62100,62100,0
20250429,190100,7762478900,62100,62100,62100,62100,0
20250429,190000,7762478900,62100,62100,62100,62100,0
20250429,185900,7762478900,62100,62100,62100,62100,0
20250429,185800,7762478900,62100,62100,62100,62100,0
20250429,185700,7762478900,62100,62100,62100,62100,0
20250429,185600,7762478900,62100,62100,62100,62100,0
20250429,185500,7762478900,62100,62100,62100,62100,0
20250429,185400,7762478900,62100,62100,62100,62100,0
20250429,185300,7762478900,62100,62100,62100,62100,0
20250429,185200,7762478900,62100,62100,62100,62100,0
20250429,185100,7762478900,62100,62100,62100,62100,0
20250429,185000,7762478900,62100,62100,62100,62100,0
20250429,184900,7762478900,62100,62100,62100,62100,0
20250429,184800,7762478900,62100,62100,62100,62100,0
20250429,184700,7762478900,62100,62100,62100,62100,0
20250429,184600,7762478900,62100,62100,62100,62100,0
20250429,184500,7762478900,62100,62100,62100,62100,0
20250429,184400,7762478900,62100,62100,62100,62100,0
20250429,184300,7762478900,62100,62100,62100,62100,0
20250429,184200,7762478900,62100,62100,62100,62100,0
20250429,184100,7762478900,62100,62100,62100,62100,0
20250429,184000,7762478900,62100,62100,62100,62100,0
20250429,183900,7762478900,62100,62100,62100,62100,4601
20250429,183800,7762478900,62100,62100,62100,62100,0
20250429,183700,7762478900,62100,62100,62100,62100,0
20250429,183600,7762478900,62100,62100,62100,62100,0
20250429,183500,7762478900,62100,62100,62100,62100,0
20250429,183400,7762478900,62100,62100,62100,62100,0
20250429,183300,7762478900,62100,62100,62100,62100,0
20250429,183200,7762478900,62100,62100,62100,62100,0
20250429,183100,7762478900,62100,62100,62100,62100,0
20250429,183000,7762478900,62100,62100,62100,62100,0
20250429,182900,7762478900,62100,62100,62100,62100,0
20250429,182800,7762478900,62100,62100,62100,62100,0
20250429,182700,7762478900,62100,62100,62100,62100,0
20250429,182600,7762478900,62100,62100,62100,62100,0
20250429,182500,7762478900,62100,62100,62100,62100,0
20250429,182400,7762478900,62100,62100,62100,62100,0
20250429,182300,7762478900,62100,62100,62100,62100,0
20250429,182200,7762478900,62100,62100,62100,62100,0
20250429,182100,7762478900,62100,62100,62100,62100,0
20250429,182000,7762478900,62100,62100,62100,62100,0
20250429,181900,7762478900,62100,62100,62100,62100,0
20250429,181800,7762478900,62100,62100,62100,62100,0
20250429,181700,7762478900,62100,62100,62100,62100,0
20250429,181600,7762478900,62100,62100,62100,62100,0
20250429,181500,7762478900,62100,62100,62100,62100,0
20250429,181400,7762478900,62100,62100,62100,62100,0
20250429,181300,7762478900,62100,62100,62100,62100,0
20250429,181200,7762478900,62100,62100,62100,62100,0
20250429,181100,7762478900,62100,62100,62100,62100,0
20250429,181000,7762478900,62100,62100,62100,62100,0
20250429,180900,7762478900,62100,62100,62100,62100,4601
20250429,180800,7762478900,62100,62100,62100,62100,0
20250429,180700,7762478900,62100,62100,62100,62100,0
20250429,180600,7762478900,62100,62100,62100,62100,0
20250429,180500,7762478900,62100,62100,62100,62100,0
20250429,180400,7762478900,62100,62100,62100,62100,0
20250429,180300,7762478900,62100,62100,62100,62100,0
20250429,180200,7762478900,62100,62100,62100,62100,0
20250429,180100,7762478900,62100,62100,62100,62100,0
20250429,180000,7762478900,62100,62100,62100,62100,0
20250429,175900,7762478900,62100,62100,62100,62100,0
20250429,175800,7762478900,62100,62100,62100,62100,0
20250429,175700,7762478900,62100,62100,62100,62100,0
20250429,175600,7762478900,62100,62100,62100,62100,0
20250429,175500,7762478900,62100,62100,62100,62100,0
20250429,175400,7762478900,62100,62100,62100,62100,0
20250429,175300,7762478900,62100,62100,62100,62100,0
20250429,175200,7762478900,62100,62100,62100,62100,0
20250429,175100,7762478900,62100,62100,62100,62100,0
20250429,175000,7762478900,62100,62100,62100,62100,0
20250429,174900,7762478900,62100,62100,62100,62100,0
20250429,174800,7762478900,62100,62100,62100,62100,0
20250429,174700,7762478900,62100,62100,62100,62100,0
20250429,174600,7762478900,62100,62100,62100,62100,0
20250429,174500,7762478900,62100,62100,62100,62100,0
20250429,174400,7762478900,62100,62100,62100,62100,0
20250429,174300,7762478900,62100,62100,62100,62100,0
20250429,174200,7762478900,62100,62100,62100,62100,0
20250429,174100,7762478900,62100,62100,62100,62100,0
20250429,174000,7762478900,62100,62100,62100,62100,0
20250429,173900,7762478900,62100,62100,62100,62100,4601
20250429,173800,7762478900,62100,62100,62100,62100,0
20250429,173700,7762478900,62100,62100,62100,62100,0
20250429,173600,7762478900,62100,62100,62100,62100,0
20250429,173500,7762478900,62100,62100,62100,62100,0
20250429,173400,7762478900,62100,62100,62100,62100,0
20250429,173300,7762478900,62100,62100,62100,62100,0
20250429,173200,7762478900,62100,62100,62100,62100,0
20250429,173100,7762478900,62100,62100,62100,62100,0
20250429,173000,7762478900,62100,62100,62100,62100,0
20250429,172900,7762478900,62100,62100,62100,62100,0
20250429,172800,7762478900,62100,62100,62100,62100,0
20250429,172700,7762478900,62100,62100,62100,62100,0
20250429,172600,7762478900,62100,62100,62100,62100,0
20250429,172500,7762478900,62100,62100,62100,62100,0
20250429,172400,7762478900,62100,62100,62100,62100,0
20250429,172300,7762478900,62100,62100,62100,62100,0
20250429,172200,7762478900,62100,62100,62100,62100,0
20250429,172100,7762478900,62100,62100,62100,62100,0
20250429,172000,7762478900,62100,62100,62100,62100,0
20250429,171900,7762478900,62100,62100,62100,62100,0
20250429,171800,7762478900,62100,62100,62100,62100,0
20250429,171700,7762478900,62100,62100,62100,62100,0
20250429,171600,7762478900,62100,62100,62100,62100,0
20250429,171500,7762478900,62100,62100,62100,62100,0
20250429,171400,7762478900,62100,62100,62100,62100,0
20250429,171300,7762478900,62100,62100,62100,62100,0
20250429,171200,7762478900,62100,62100,62100,62100,0
20250429,171100,7762478900,62100,62100,62100,62100,0
20250429,171000,7762478900,62100,62100,62100,62100,0
20250429,170900,7762478900,62100,62100,62100,62100,4601
20250429,170800,7762478900,62100,62100,62100,62100,0
20250429,170700,7762478900,62100,62100,62100,62100,0
20250429,170600,7762478900,62100,62100,62100,62100,0
20250429,170500,7762478900,62100,62100,62100,62100,0
20250429,170400,7762478900,62100,62100,62100,62100,0
20250429,170300,7762478900,62100,62100,62100,62100,0
20250429,170200,7762478900,62100,62100,62100,62100,0
20250429,170100,7762478900,62100,62100,62100,62100,0
20250429,170000,7762478900,62100,62100,62100,62100,0
20250429,165900,7762478900,62100,62100,62100,62100,0
20250429,165800,7762478900,62100,62100,62100,62100,0
20250429,165700,7762478900,62100,62100,62100,62100,0
20250429,165600,7762478900,62100,62100,62100,62100,0
20250429,165500,7762478900,62100,62100,62100,62100,0
20250429,165400,7762478900,62100,62100,62100,62100,0
20250429,165300,7762478900,62100,62100,62100,62100,0
20250429,165200,7762478900,62100,62100,62100,62100,0
20250429,165100,7762478900,62100,62100,62100,62100,0
20250429,165000,7762478900,62100,62100,62100,62100,0
20250429,164900,7762478900,62100,62100,62100,62100,0
20250429,164800,7762478900,62100,62100,62100,62100,0
20250429,164700,7762478900,62100,62100,62100,62100,0
20250429,164600,7762478900,62100,62100,62100,62100,0
20250429,164500,7762478900,62100,62100,62100,62100,0
20250429,164400,7762478900,62100,62100,62100,62100,0
20250429,164300,7762478900,62100,62100,62100,62100,0
20250429,164200,7762478900,62100,62100,62100,62100,0
20250429,164100,7762478900,62100,62100,62100,62100,0
20250429,164000,7762478900,62100,62100,62100,62100,0
20250429,163900,7762478900,62100,62100,62100,62100,4601
20250429,163800,7762478900,62100,62100,62100,62100,0
20250429,163700,7762478900,62100,62100,62100,62100,0
20250429,163600,7762478900,62100,62100,62100,62100,0
20250429,163500,7762478900,62100,62100,62100,62100,0
20250429,163400,7762478900,62100,62100,62100,62100,0
20250429,163300,7762478900,62100,62100,62100,62100,0
20250429,163200,7762478900,62100,62100,62100,62100,0
20250429,163100,7762478900,62100,62100,62100,62100,0
20250429,163000,7762478900,62100,62100,62100,62100,0
20250429,162900,7762478900,62100,62100,62100,62100,0
20250429,162800,7762478900,62100,62100,62100,62100,0
20250429,162700,7762478900,62100,62100,62100,62100,0
20250429,162600,7762478900,62100,62100,62100,62100,0
20250429,162500,7762478900,62100,62100,62100,62100,0
20250429,162400,7762478900,62100,62100,62100,62100,0
20250429,162300,7762478900,62100,62100,62100,62100,0
20250429,162200,7762478900,62100,62100,62100,62100,0
20250429,162100,7762478900,62100,62100,62100,62100,0
20250429,162000,7762478900,62100,62100,62100,62100,0
20250429,161900,7762478900,62100,62100,62100,62100,0
20250429,161800,7762478900,62100,62100,62100,62100,0
20250429,161700,7762478900,62100,62100,62100,62100,0
20250429,161600,7762478900,62100,62100,62100,62100,0
20250429,161500,7762478900,62100,62100,62100,62100,0
20250429,161400,7762478900,62100,62100,62100,62100,0
20250429,161300,7762478900,62100,62100,62100,62100,0
20250429,161200,7762478900,62100,62100,62100,62100,0
20250429,161100,7762478900,62100,62100,62100,62100,0
20250429,161000,7762478900,62100,62100,62100,62100,0
20250429,160900,7762478900,62100,62100,62100,62100,4601
20250429,160800,7762478900,62100,62100,62100,62100,0
20250429,160700,7762478900,62100,62100,62100,62100,0
20250429,160600,7762478900,62100,62100,62100,62100,0
20250429,160500,7762478900,62100,62100,62100,62100,0
20250429,160400,7762478900,62100,62100,62100,62100,0
20250429,160300,7762478900,62100,62100,62100,62100,0
20250429,160200,7762478900,62100,62100,62100,62100,0
20250429,160100,7762478900,62100,62100,62100,62100,0
20250429,160000,7762478900,62100,62100,62100,62100,0
20250429,155900,7762478900,62100,62100,62100,62100,0
20250429,155800,7762478900,62100,62100,62100,62100,0
20250429,155700,7762478900,62100,62100,62100,62100,0
20250429,155600,7762478900,62100,62100,62100,62100,0
20250429,155500,7762478900,62100,62100,62100,62100,0
20250429,155400,7762478900,62100,62100,62100,62100,0
20250429,155300,7762478900,62100,62100,62100,62100,0
20250429,155200,7762478900,62100,62100,62100,62100,0
20250429,155100,7762478900,62100,62100,62100,62100,0
20250429,155000,7762478900,62100,62100,62100,62100,0
20250429,154900,7762478900,62100,62100,62100,62100,0
20250429,154800,7762478900,62100,62100,62100,62100,0
20250429,154700,7762478900,62100,62100,62100,62100,0
20250429,154600,7762478900,62100,62100,62100,62100,0
20250429,154500,7762478900,62100,62100,62100,62100,0
20250429,154400,7762478900,62100,62100,62100,62100,0
20250429,154300,7762478900,62100,62100,62100,62100,0
20250429,154200,7762478900,62100,62100,62100,62100,0
20250429,154100,7762478900,62100,62100,62100,62100,0
20250429,154000,7762478900,62100,62100,62100,62100,0
20250429,153900,7762478900,62100,62100,62100,62100,4601
20250429,153800,7762478900,62100,62100,62100,62100,0
20250429,153700,7762478900,62100,62100,62100,62100,0
20250429,153600,7762478900,62100,62100,62100,62100,0
20250429,153500,7762478900,62100,62100,62100,62100,0
20250429,153400,7762478900,62100,62100,62100,62100,0
20250429,153300,7762478900,62100,62100,62100,62100,0
20250429,153200,7762478900,62100,62100,62100,62100,0
20250429,153100,7762478900,62100,62100,62100,62100,0
20250429,153000,7762478900,62100,62100,62100,62100,4601
20250429,152900,7476756800,61700,61700,61700,61700,0
20250429,152800,7476756800,61700,61700,61700,61700,0
20250429,152700,7476756800,61700,61700,61700,61700,0
20250429,152600,7476756800,61700,61700,61700,61700,0
20250429,152500,7476756800,61700,61700,61700,61700,0
20250429,152400,7476756800,61700,61700,61700,61700,0
20250429,152300,7476756800,61700,61700,61700,61700,0
20250429,152200,7476756800,61700,61700,61700,61700,0
20250429,152100,7476756800,61700,61700,61700,61700,0
20250429,152000,7476756800,61700,61700,61700,61700,0
20250429,151900,7476756800,61700,61700,61800,61600,394
20250429,151800,7452447600,61800,61700,61800,61600,904
20250429,151700,7396708600,61700,61600,61700,61600,369
20250429,151600,7373959500,61800,61700,61800,61600,626
20250429,151500,7335351800,61700,61800,61800,61600,253
20250429,151400,7319727300,61600,61700,61800,61600,538
20250429,151300,7286541650,61700,61700,61800,61700,268
20250429,151200,7270004950,61800,61700,61800,61700,302
20250429,151100,7251370750,61800,61700,61800,61700,349
20250429,151000,7229837150,61600,61600,61800,61600,147
20250429,150900,7220777250,61600,61700,61700,61600,619
20250429,150800,7182586650,61700,61700,61800,61700,596
20250429,150700,7145801950,61800,61700,61800,61700,267
20250429,150600,7129324850,61700,61800,61800,61700,304
20250429,150500,7110567050,61700,61800,61800,61700,1082
20250429,150400,7043710650,61900,61800,62000,61800,284
20250429,150300,7026131750,61900,61900,61900,61700,351
20250429,150200,7004432950,61800,61900,61900,61800,580
20250429,150100,6968570250,61900,61900,62000,61800,94
20250429,150000,6962754750,61900,61900,62000,61900,533
20250429,145900,6929731350,62000,61900,62000,61900,113
20250429,145800,6922730000,61900,61900,61900,61800,176
20250429,145700,6911836400,61900,61900,62000,61900,260
20250429,145600,6895738600,61900,62000,62000,61900,246
20250429,145500,6880505200,62000,61900,62000,61900,96
20250429,145400,6874556300,62000,61900,62000,61800,696
20250429,145300,6831470100,61900,61900,62000,61900,167
20250429,145200,6821127000,61900,61900,62000,61900,79
20250429,145100,6816234200,61900,61900,62000,61900,40
20250429,145000,6813757200,61900,61900,62000,61900,618
20250429,144900,6775499300,61900,61800,61900,61800,645
20250429,144800,6735576000,61800,61800,61900,61800,760
20250429,144700,6688601200,61800,61800,61900,61700,326
20250429,144600,6668463050,61700,61800,61900,61700,654
20250429,144500,6628044200,61800,61800,61900,61800,49
20250429,144400,6625015000,61800,61800,61900,61800,90
20250429,144300,6619447700,61800,61900,61900,61800,687
20250429,144200,6576979000,61800,61800,61900,61800,134
20250429,144100,6568696400,61900,61800,61900,61800,394
20250429,144000,6544313200,61800,61800,61900,61800,1102
20250429,143900,6476207200,61800,61800,61900,61800,553
20250429,143800,6442031100,61800,61800,61900,61700,682
20250429,143700,6399832800,61700,61800,61800,61700,96
20250429,143600,6393903800,61800,61900,61900,61800,295
20250429,143500,6375670100,61900,61900,62000,61800,235
20250429,143400,6361120500,61900,61900,61900,61800,271
20250429,143300,6344347300,61800,61900,62000,61800,387
20250429,143200,6320408400,61900,61900,62000,61900,441
20250429,143100,6293094600,61900,61800,62000,61800,538
20250429,143000,6259790600,61900,61800,61900,61800,227
20250429,142900,6245758500,61800,61800,61900,61800,87
20250429,142800,6240379500,61900,61800,61900,61800,96
20250429,142700,6234441700,61800,61800,61900,61700,399
20250429,142600,6209784200,61800,61700,61800,61700,327
20250429,142500,6189595300,61700,61700,61700,61700,70
20250429,142400,6185276300,61700,61600,61700,61600,88
20250429,142300,6179847100,61600,61600,61700,61600,221
20250429,142200,6166214800,61600,61600,61700,61600,228
20250429,142100,6152152800,61700,61600,61700,61600,40
20250429,142000,6149687300,61600,61600,61700,61500,75
20250429,141900,6145063550,61600,61600,61700,61600,340
20250429,141800,6124117850,61500,61500,61600,61500,69
20250429,141700,6119871900,61500,61600,61700,61500,124
20250429,141600,6112234200,61600,61500,61600,61500,275
20250429,141500,6095296400,61500,61600,61700,61500,82
20250429,141400,6090248300,61600,61500,61700,61500,707
20250429,141300,6046755900,61500,61600,61600,61500,109
20250429,141200,6040044500,61600,61600,61700,61500,281
20250429,141100,6022724700,61600,61600,61700,61500,409
20250429,141000,5997505700,61600,61600,61700,61500,56
20250429,140900,5994055900,61600,61700,61700,61500,364
20250429,140800,5971620400,61700,61600,61700,61500,196
20250429,140700,5959545000,61600,61500,61600,61500,205
20250429,140600,5946931800,61500,61600,61600,61500,217
20250429,140500,5933565600,61600,61600,61700,61600,479
20250429,140400,5904015600,61700,61600,61700,61600,271
20250429,140300,5887315200,61600,61600,61800,61600,642
20250429,140200,5847684200,61600,61600,61700,61600,423
20250429,140100,5821622400,61600,61600,61700,61600,43
20250429,140000,5818972900,61600,61600,61700,61600,39
20250429,135900,5816568200,61600,61600,61700,61600,500
20250429,135800,5785761750,61600,61600,61700,61600,118
20250429,135700,5778488900,61600,61600,61700,61600,28
20250429,135600,5776763100,61600,61700,61800,61600,123
20250429,135500,5769170400,61600,61600,61800,61600,341
20250429,135400,5748146100,61600,61700,61700,61600,18
20250429,135300,5747035600,61700,61700,61700,61600,433
20250429,135200,5720320600,61600,61650,61700,61600,91
20250429,135100,5714712450,61700,61800,61800,61600,84
20250429,135000,5709528950,61800,61600,61800,61600,181
20250429,134900,5698366350,61600,61700,61700,61600,118
20250429,134800,5691086550,61800,61800,61800,61700,381
20250429,134700,5667561650,61800,61700,61800,61700,49
20250429,134600,5664534350,61700,61700,61800,61700,231
20250429,134500,5650276550,61800,61700,61800,61700,526
20250429,134400,5617773650,61700,61700,61800,61700,171
20250429,134300,5607219950,61700,61700,61800,61700,231
20250429,134200,5592967150,61700,61800,61800,61600,276
20250429,134100,5575935750,61800,61700,61800,61600,201
20250429,134000,5563535850,61700,61600,61700,61600,68
20250429,133900,5559340650,61700,61700,61700,61600,274
20250429,133800,5542449050,61600,61600,61700,61600,191
20250429,133700,5530666650,61600,61700,61700,61600,135
20250429,133600,5522337650,61700,61700,61700,61600,192
20250429,133500,5510491350,61700,61800,61800,61700,84
20250429,133400,5505306050,61800,61700,61800,61600,465
20250429,133300,5476645350,61700,61600,61700,61600,217
20250429,133200,5463274250,61600,61700,61700,61600,330
20250429,133100,5442913750,61700,61700,61700,61600,232
20250429,133000,5428621450,61700,61600,61700,61500,141
20250429,132900,5419934050,61600,61500,61700,61500,99
20250429,132800,5413834850,61600,61700,61700,61600,560
20250429,132700,5379335050,61600,61600,61700,61500,793
20250429,132600,5330435050,61600,61600,61600,61500,123
20250429,132500,5322858350,61500,61500,61600,61500,248
20250429,132400,5307599450,61600,61500,61600,61500,164
20250429,132300,5297501650,61600,61600,61600,61500,228
20250429,132200,5283462550,61600,61600,61600,61500,48
20250429,132100,5280506150,61600,61600,61600,61500,377
20250429,132000,5257301150,61600,61500,61600,61400,58
20250429,131900,5253733150,61400,61500,61600,61400,48
20250429,131800,5250782150,61400,61500,61600,61400,316
20250429,131700,5231359550,61500,61500,61600,61450,104
20250429,131600,5224963400,61500,61300,61500,61300,25
20250429,131500,5223427300,61400,61300,61400,61300,44
20250429,131400,5220727500,61300,61400,61400,61300,237
20250429,131300,5206194500,61300,61400,61400,61300,45
20250429,131200,5203435100,61300,61200,61300,61200,203
20250429,131100,5191009100,61300,61300,61300,61300,95
20250429,131000,5185185600,61300,61200,61300,61200,56
20250429,130900,5181754700,61200,61200,61300,61200,35
20250429,130800,5179611800,61200,61200,61200,61100,187
20250429,130700,5168167600,61200,61300,61300,61100,92
20250429,130600,5162540600,61200,61200,61200,61100,58
20250429,130500,5158991700,61200,61200,61300,61100,161
20250429,130400,5149137700,61300,61200,61300,61100,465
20250429,130300,5120691300,61300,61400,61400,61300,89
20250429,130200,5115234400,61400,61300,61400,61300,167
20250429,130100,5104995800,61400,61400,61400,61400,47
20250429,130000,5102110000,61400,61500,61500,61300,60
20250429,125900,5098429200,61500,61400,61500,61400,31
20250429,125800,5096523400,61400,61400,61400,61300,192
20250429,125700,5084749300,61300,61500,61500,61300,178
20250429,125600,5073818800,61400,61400,61500,61400,88
20250429,125500,5068407900,61500,61400,61500,61300,235
20250429,125400,5053976800,61400,61400,61400,61300,107
20250429,125300,5047407400,61300,61400,61400,61300,163
20250429,125200,5037414200,61400,61200,61400,61200,343
20250429,125100,5016398300,61200,61300,61300,61200,55
20250429,125000,5013027300,61300,61200,61300,61200,79
20250429,124900,5008189500,61300,61200,61300,61200,195
20250429,124800,4996252300,61300,61200,61300,61200,34
20250429,124700,4994168700,61200,61400,61400,61200,61
20250429,124600,4990427400,61400,61300,61400,61200,112
20250429,124500,4983561600,61300,61200,61300,61100,243
20250429,124400,4968690000,61300,61300,61300,61200,38
20250429,124300,4966360800,61300,61300,61300,61200,129
20250429,124200,4958459700,61300,61200,61300,61200,20
20250429,124100,4957234200,61300,61200,61300,61200,22
20250429,124000,4955885800,61300,61300,61300,61200,252
20250429,123900,4940458700,61300,61400,61400,61200,46
20250429,123800,4937636500,61300,61300,61300,61300,17
20250429,123700,4936594400,61300,61300,61400,61300,267
20250429,123600,4920226600,61300,61400,61400,61300,37
20250429,123500,4917957000,61400,61400,61400,61300,31
20250429,123400,4916054500,61300,61300,61300,61300,187
20250429,123300,4904591400,61300,61300,61300,61200,163
20250429,123200,4894602500,61300,61300,61300,61300,6
20250429,123100,4894234700,61300,61300,61300,61200,239
20250429,123000,4879601750,61200,61200,61300,61200,152
20250429,122900,4870297750,61300,61300,61300,61300,19
20250429,122800,4869133050,61300,61200,61300,61200,257
20250429,122700,4853398950,61300,61300,61300,61200,77
20250429,122600,4848680750,61200,61100,61200,61100,69
20250429,122500,4844460950,61100,61300,61300,61100,56
20250429,122400,4841030450,61300,61300,61300,61200,197
20250429,122300,4828971950,61300,61300,61300,61300,35
20250429,122200,4826826450,61300,61200,61300,61200,48
20250429,122100,4823886450,61200,61200,61300,61100,38
20250429,122000,4821559150,61100,61100,61300,61100,196
20250429,121900,4809581050,61100,61200,61300,61100,135
20250429,121800,4801316350,61200,61200,61200,61200,20
20250429,121700,4800092350,61200,61300,61300,61200,401
20250429,121600,4775547050,61200,61200,61300,61100,76
20250429,121500,4770895650,61200,61300,61300,61200,62
20250429,121400,4767099250,61300,61200,61300,61200,283
20250429,121300,4749778750,61200,61400,61400,61200,69
20250429,121200,4745548350,61400,61200,61400,61200,263
20250429,121100,4729420750,61300,61200,61300,61200,416
20250429,121000,4703938350,61300,61200,61300,61200,153
20250429,120900,4694570750,61300,61100,61300,61100,59
20250429,120800,4690958750,61100,61200,61300,61100,156
20250429,120700,4681415050,61300,61300,61300,61250,91
20250429,120600,4675838250,61200,61300,61300,61200,265
20250429,120500,4659618550,61300,61300,61300,61200,181
20250429,120400,4648534950,61300,61400,61400,61300,246
20250429,120300,4633449350,61500,61500,61500,61400,334
20250429,120200,4612939850,61500,61500,61500,61400,210
20250429,120100,4600040400,61600,61600,61600,61400,331
20250429,120000,4579679600,61700,61600,61700,61600,330
20250429,115900,4559341300,61600,61600,61600,61500,191
20250429,115800,4547587000,61600,61600,61600,61500,669
20250429,115700,4506438300,61700,61700,61700,61600,197
20250429,115600,4494301900,61500,61600,61600,61500,564
20250429,115500,4459560400,61600,61500,61600,61500,339
20250429,115400,4438678100,61600,61500,61600,61500,296
20250429,115300,4420470600,61600,61500,61600,61500,966
20250429,115200,4361061300,61500,61400,61500,61400,301
20250429,115100,4342576000,61400,61400,61400,61300,107
20250429,115000,4336007100,61400,61400,61400,61300,229
20250429,114900,4321963800,61400,61300,61400,61300,118
20250429,114800,4314723800,61300,61300,61300,61200,123
20250429,114700,4307186900,61300,61400,61400,61300,190
20250429,114600,4295535300,61300,61400,61400,61300,89
20250429,114500,4290071800,61400,61500,61500,61300,296
20250429,114400,4271883100,61500,61300,61500,61300,557
20250429,114300,4237684900,61300,61400,61400,61300,100
20250429,114200,4231554200,61300,61200,61400,61200,233
20250429,114100,4217263700,61200,61300,61300,61200,28
20250429,114000,4215548600,61000,61200,61300,61000,562
20250429,113900,4181176200,61100,61300,61400,61100,308
20250429,113800,4162310100,61300,61400,61400,61300,57
20250429,113700,4158814600,61300,61200,61400,61200,97
20250429,113600,4152868200,61300,61400,61400,61300,150
20250429,113500,4143670300,61400,61300,61400,61300,60
20250429,113400,4139987250,61300,61300,61400,61300,44
20250429,113300,4137287150,61400,61400,61400,61300,248
20250429,113200,4122077650,61300,61300,61400,61300,317
20250429,113100,4102643650,61300,61400,61400,61300,189
20250429,113000,4091056550,61400,61300,61400,61300,318
20250429,112900,4071550850,61300,61400,61400,61300,93
20250429,112800,4065845700,61400,61300,61400,61300,54
20250429,112700,4062531000,61300,61400,61400,61300,42
20250429,112600,4059953900,61300,61300,61300,61200,692
20250429,112500,4017534500,61300,61300,61300,61200,71
20250429,112400,4013183200,61200,61300,61300,61200,44
20250429,112300,4010487500,61300,61200,61300,61100,261
20250429,112200,3994524800,61200,61200,61300,61100,66
20250429,112100,3990485200,61200,61100,61200,61100,285
20250429,112000,3973053300,61100,61100,61100,61000,19
20250429,111900,3971893300,61100,60900,61100,60900,399
20250429,111800,3947518300,61000,61100,61100,61000,242
20250429,111700,3932754500,61100,61000,61100,61000,45
20250429,111600,3930006400,61100,61100,61100,60900,342
20250429,111500,3909138900,61100,61100,61100,61000,43
20250429,111400,3906511800,61100,61100,61100,60900,137
20250429,111300,3898152400,61100,61100,61100,61000,59
20250429,111200,3894547800,61000,61100,61100,61000,122
20250429,111100,3887102700,61000,61100,61100,61000,247
20250429,111000,3872032500,61100,60900,61100,60900,252
20250429,110900,3856675400,60800,60900,60900,60800,213
20250429,110800,3843714400,60900,60900,60900,60900,114
20250429,110700,3836771800,60900,61000,61000,60900,76
20250429,110600,3832137100,60900,60900,60900,60900,446
20250429,110500,3804975700,60900,60800,60900,60800,218
20250429,110400,3791718100,60800,60900,60900,60800,86
20250429,110300,3786483900,60900,60900,60900,60800,104
20250429,110200,3780150600,60800,60800,60900,60800,299
20250429,110100,3761960200,60900,60800,60900,60800,77
20250429,110000,3757271300,60900,60900,60900,60800,25
20250429,105900,3755750300,60900,60900,60900,60800,243
20250429,105800,3740960100,60900,60900,60900,60800,158
20250429,105700,3731338300,60900,61000,61000,60900,221
20250429,105600,3717864600,61000,60900,61000,60900,350
20250429,105500,3696547400,60900,61000,61000,60900,267
20250429,105400,3680280700,61000,60900,61000,60900,204
20250429,105300,3667856900,60900,60800,60900,60800,128
20250429,105200,3660071600,60800,60900,60900,60800,157
20250429,105100,3650511700,61000,61000,61100,60900,427
20250429,105000,3624485400,61100,61000,61100,61000,42
20250429,104900,3621921200,61000,61000,61000,60900,255
20250429,104800,3606366400,61100,61100,61100,61000,117
20250429,104700,3599225700,61200,61100,61200,61100,51
20250429,104600,3596108200,61000,61100,61200,61000,602
20250429,104500,3559353400,61000,61100,61100,61000,55
20250429,104400,3555995400,60900,60900,61000,60900,326
20250429,104300,3536131000,60900,60900,60900,60700,165
20250429,104200,3526085200,60800,60800,60900,60700,57
20250429,104100,3522623600,60900,60800,60900,60800,292
20250429,104000,3504867000,60800,60800,60800,60800,45
20250429,103900,3502131000,60800,60800,60800,60700,190
20250429,103800,3490588000,60700,60800,60800,60700,69
20250429,103700,3486396900,60800,60800,60800,60700,580
20250429,103600,3451175100,60700,60800,60800,60700,406
20250429,103500,3426529400,60800,60900,60900,60800,493
20250429,103400,3396544100,60900,60900,61000,60900,52
20250429,103300,3393374900,60900,60900,61000,60900,146
20250429,103200,3384480150,60900,60800,60900,60800,78
20250429,103100,3379732950,60700,60700,60800,60700,208
20250429,103000,3367088150,60800,60800,60800,60700,303
20250429,102900,3348666250,60800,60700,60800,60700,64
20250429,102800,3344779350,60800,60800,60800,60700,173
20250429,102700,3334268150,60800,60800,60800,60700,264
20250429,102600,3318233250,60800,60800,60900,60800,112
20250429,102500,3311421450,60800,60800,60800,60700,105
20250429,102400,3305038350,60800,60700,60800,60600,353
20250429,102300,3283611550,60600,60700,60800,60600,178
20250429,102200,3272806050,60700,60700,60800,60700,84
20250429,102100,3267704550,60700,60900,60900,60700,940
20250429,102000,3210606050,60900,61000,61000,60900,157
20250429,101900,3201041350,61000,60900,61100,60900,79
20250429,101800,3196222950,60900,61000,61000,60800,540
20250429,101700,3163340050,61000,61200,61200,61000,108
20250429,101600,3156751250,61100,61000,61200,61000,180
20250429,101500,3145764350,61100,61100,61200,61000,784
20250429,101400,3097862650,61000,61000,61100,61000,241
20250429,101300,3083146050,61000,61100,61300,61000,306
20250429,101200,3064457350,61100,61200,61300,61100,488
20250429,101100,3034622550,61200,61100,61200,61100,19
20250429,101000,3033460650,61100,61000,61100,61000,400
20250429,100900,3009026550,60800,61000,61100,60800,1848
20250429,100800,2896390350,60900,60900,61000,60900,241
20250429,100700,2881709650,61000,61000,61000,61000,36
20250429,100600,2879513650,61000,60900,61000,60800,315
20250429,100500,2860311450,60900,60900,60900,60900,38
20250429,100400,2857997250,60700,60700,60900,60700,427
20250429,100300,2832043450,60700,60800,60800,60700,112
20250429,100200,2825244350,60800,60900,60900,60700,128
20250429,100100,2817464450,60800,60900,61000,60600,92
20250429,100000,2811868550,60900,60700,60900,60600,388
20250429,095900,2788321250,60800,60700,60800,60600,78
20250429,095800,2783589950,60800,60700,60800,60700,107
20250429,095700,2777094050,60700,60800,60900,60600,794
20250429,095600,2728831850,60800,60800,60900,60700,598
20250429,095500,2692447450,60800,60800,60900,60800,735
20250429,095400,2647743150,60800,60800,60800,60700,387
20250429,095300,2624216950,60700,60700,60700,60700,356
20250429,095200,2602607750,60800,60700,60800,60700,150
20250429,095100,2593501750,60700,60600,60700,60500,126
20250429,095000,2585856750,60600,60700,60800,60600,615
20250429,094900,2548545950,60700,60700,60800,60700,660
20250429,094800,2508466150,60800,60700,60800,60600,206
20250429,094700,2495944650,60600,60500,60800,60500,464
20250429,094600,2467790050,60500,60500,60600,60400,490
20250429,094500,2438148550,60600,60600,60600,60400,805
20250429,094400,2389458550,60500,60400,60600,60400,888
20250429,094300,2335766550,60500,60500,60600,60200,1119
20250429,094200,2268182850,60400,60600,60700,60400,2112
20250429,094100,2140347450,60600,60700,60700,60600,164
20250429,094000,2130407950,60600,60600,60900,60600,2131
20250429,093900,2001031550,60700,60600,60900,60600,556
20250429,093800,1967279450,60800,60600,60800,60600,550
20250429,093700,1933887950,60600,60600,60800,60600,506
20250429,093600,1903199400,60600,60900,61000,60600,735
20250429,093500,1858518400,61000,61000,61000,60700,853
20250429,093400,1806619400,61000,61000,61000,60800,756
20250429,093300,1760544700,61000,60900,61000,60600,535
20250429,093200,1728040500,60800,61300,61300,60800,3508
20250429,093100,1514020900,61300,61400,61400,61200,69
20250429,093000,1509788900,61200,61500,61500,61200,615
20250429,092900,1472070600,61400,61400,61400,61400,22
20250429,092800,1470719800,61500,61200,61500,61200,629
20250429,092700,1432163900,61300,61200,61300,61100,2086
20250429,092600,1304473700,61200,61300,61500,61100,1200
20250429,092500,1230967500,61300,61500,61600,61300,1333
20250429,092400,1149045300,61500,61600,61600,61500,1189
20250429,092300,1075921700,61500,61600,61700,61500,254
20250429,092200,1060293300,61600,61600,61700,61600,112
20250429,092100,1053393100,61600,61600,61700,61600,661
20250429,092000,1012673500,61600,61600,61800,61600,516
20250429,091900,980831900,61600,61600,61700,61500,410
20250429,091800,955564400,61500,61600,61600,61500,360
20250429,091700,933391700,61600,61600,61800,61500,1424
20250429,091600,845654500,61700,61700,61700,61600,136
20250429,091500,837267700,61700,61600,61900,61600,498
20250429,091400,806556200,61600,61600,61600,61500,190
20250429,091300,794856200,61700,62000,62000,61500,740
20250429,091200,749248300,62000,62100,62100,61800,248
20250429,091100,733889800,62100,62100,62100,61900,387
20250429,091000,709907400,62000,62100,62200,62000,507
20250429,090900,678422100,62100,61900,62200,61900,1278
20250429,090800,599073700,62000,62100,62100,61900,542
20250429,090700,565472300,61800,61800,62200,61700,216
20250429,090600,552104200,62100,62100,62200,61700,1406
20250429,090500,464892900,62200,61600,62200,61500,2077
20250429,090400,336135500,61700,61500,61900,61500,496
20250429,090300,305511800,61500,62100,62100,61500,1565
20250429,090200,208800100,62000,62100,62300,61900,482
20250429,090100,178881200,62300,62300,62400,62100,722
20250429,090000,133920400,62300,61700,62400,61600,2159