KissMeData/044490/min/candle-20240429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,192700,9464128500,23350,23350,23350,23350,3631
20240429,192600,9464128500,23350,23350,23350,23350,0
20240429,192500,9464128500,23350,23350,23350,23350,0
20240429,192400,9464128500,23350,23350,23350,23350,0
20240429,192300,9464128500,23350,23350,23350,23350,0
20240429,192200,9464128500,23350,23350,23350,23350,0
20240429,192100,9464128500,23350,23350,23350,23350,0
20240429,192000,9464128500,23350,23350,23350,23350,0
20240429,191900,9464128500,23350,23350,23350,23350,0
20240429,191800,9464128500,23350,23350,23350,23350,0
20240429,191700,9464128500,23350,23350,23350,23350,0
20240429,191600,9464128500,23350,23350,23350,23350,0
20240429,191500,9464128500,23350,23350,23350,23350,0
20240429,191400,9464128500,23350,23350,23350,23350,0
20240429,191300,9464128500,23350,23350,23350,23350,0
20240429,191200,9464128500,23350,23350,23350,23350,0
20240429,191100,9464128500,23350,23350,23350,23350,0
20240429,191000,9464128500,23350,23350,23350,23350,0
20240429,190900,9464128500,23350,23350,23350,23350,0
20240429,190800,9464128500,23350,23350,23350,23350,0
20240429,190700,9464128500,23350,23350,23350,23350,0
20240429,190600,9464128500,23350,23350,23350,23350,0
20240429,190500,9464128500,23350,23350,23350,23350,0
20240429,190400,9464128500,23350,23350,23350,23350,0
20240429,190300,9464128500,23350,23350,23350,23350,0
20240429,190200,9464128500,23350,23350,23350,23350,0
20240429,190100,9464128500,23350,23350,23350,23350,0
20240429,190000,9464128500,23350,23350,23350,23350,0
20240429,185900,9464128500,23350,23350,23350,23350,0
20240429,185800,9464128500,23350,23350,23350,23350,0
20240429,185700,9464128500,23350,23350,23350,23350,3631
20240429,185600,9464128500,23350,23350,23350,23350,0
20240429,185500,9464128500,23350,23350,23350,23350,0
20240429,185400,9464128500,23350,23350,23350,23350,0
20240429,185300,9464128500,23350,23350,23350,23350,0
20240429,185200,9464128500,23350,23350,23350,23350,0
20240429,185100,9464128500,23350,23350,23350,23350,0
20240429,185000,9464128500,23350,23350,23350,23350,0
20240429,184900,9464128500,23350,23350,23350,23350,0
20240429,184800,9464128500,23350,23350,23350,23350,0
20240429,184700,9464128500,23350,23350,23350,23350,0
20240429,184600,9464128500,23350,23350,23350,23350,0
20240429,184500,9464128500,23350,23350,23350,23350,0
20240429,184400,9464128500,23350,23350,23350,23350,0
20240429,184300,9464128500,23350,23350,23350,23350,0
20240429,184200,9464128500,23350,23350,23350,23350,0
20240429,184100,9464128500,23350,23350,23350,23350,0
20240429,184000,9464128500,23350,23350,23350,23350,0
20240429,183900,9464128500,23350,23350,23350,23350,0
20240429,183800,9464128500,23350,23350,23350,23350,0
20240429,183700,9464128500,23350,23350,23350,23350,0
20240429,183600,9464128500,23350,23350,23350,23350,0
20240429,183500,9464128500,23350,23350,23350,23350,0
20240429,183400,9464128500,23350,23350,23350,23350,0
20240429,183300,9464128500,23350,23350,23350,23350,0
20240429,183200,9464128500,23350,23350,23350,23350,0
20240429,183100,9464128500,23350,23350,23350,23350,0
20240429,183000,9464128500,23350,23350,23350,23350,0
20240429,182900,9464128500,23350,23350,23350,23350,0
20240429,182800,9464128500,23350,23350,23350,23350,0
20240429,182700,9464128500,23350,23350,23350,23350,3631
20240429,182600,9464128500,23350,23350,23350,23350,0
20240429,182500,9464128500,23350,23350,23350,23350,0
20240429,182400,9464128500,23350,23350,23350,23350,0
20240429,182300,9464128500,23350,23350,23350,23350,0
20240429,182200,9464128500,23350,23350,23350,23350,0
20240429,182100,9464128500,23350,23350,23350,23350,0
20240429,182000,9464128500,23350,23350,23350,23350,0
20240429,181900,9464128500,23350,23350,23350,23350,0
20240429,181800,9464128500,23350,23350,23350,23350,0
20240429,181700,9464128500,23350,23350,23350,23350,0
20240429,181600,9464128500,23350,23350,23350,23350,0
20240429,181500,9464128500,23350,23350,23350,23350,0
20240429,181400,9464128500,23350,23350,23350,23350,0
20240429,181300,9464128500,23350,23350,23350,23350,0
20240429,181200,9464128500,23350,23350,23350,23350,0
20240429,181100,9464128500,23350,23350,23350,23350,0
20240429,181000,9464128500,23350,23350,23350,23350,0
20240429,180900,9464128500,23350,23350,23350,23350,0
20240429,180800,9464128500,23350,23350,23350,23350,0
20240429,180700,9464128500,23350,23350,23350,23350,0
20240429,180600,9464128500,23350,23350,23350,23350,0
20240429,180500,9464128500,23350,23350,23350,23350,0
20240429,180400,9464128500,23350,23350,23350,23350,0
20240429,180300,9464128500,23350,23350,23350,23350,0
20240429,180200,9464128500,23350,23350,23350,23350,0
20240429,180100,9464128500,23350,23350,23350,23350,0
20240429,180000,9464128500,23350,23350,23350,23350,0
20240429,175900,9464128500,23350,23350,23350,23350,0
20240429,175800,9464128500,23350,23350,23350,23350,0
20240429,175700,9464128500,23350,23350,23350,23350,3631
20240429,175600,9464128500,23350,23350,23350,23350,0
20240429,175500,9464128500,23350,23350,23350,23350,0
20240429,175400,9464128500,23350,23350,23350,23350,0
20240429,175300,9464128500,23350,23350,23350,23350,0
20240429,175200,9464128500,23350,23350,23350,23350,0
20240429,175100,9464128500,23350,23350,23350,23350,0
20240429,175000,9464128500,23350,23350,23350,23350,0
20240429,174900,9464128500,23350,23350,23350,23350,0
20240429,174800,9464128500,23350,23350,23350,23350,0
20240429,174700,9464128500,23350,23350,23350,23350,0
20240429,174600,9464128500,23350,23350,23350,23350,0
20240429,174500,9464128500,23350,23350,23350,23350,0
20240429,174400,9464128500,23350,23350,23350,23350,0
20240429,174300,9464128500,23350,23350,23350,23350,0
20240429,174200,9464128500,23350,23350,23350,23350,0
20240429,174100,9464128500,23350,23350,23350,23350,0
20240429,174000,9464128500,23350,23350,23350,23350,0
20240429,173900,9464128500,23350,23350,23350,23350,0
20240429,173800,9464128500,23350,23350,23350,23350,0
20240429,173700,9464128500,23350,23350,23350,23350,0
20240429,173600,9464128500,23350,23350,23350,23350,0
20240429,173500,9464128500,23350,23350,23350,23350,0
20240429,173400,9464128500,23350,23350,23350,23350,0
20240429,173300,9464128500,23350,23350,23350,23350,0
20240429,173200,9464128500,23350,23350,23350,23350,0
20240429,173100,9464128500,23350,23350,23350,23350,0
20240429,173000,9464128500,23350,23350,23350,23350,0
20240429,172900,9464128500,23350,23350,23350,23350,0
20240429,172800,9464128500,23350,23350,23350,23350,0
20240429,172700,9464128500,23350,23350,23350,23350,3631
20240429,172600,9464128500,23350,23350,23350,23350,0
20240429,172500,9464128500,23350,23350,23350,23350,0
20240429,172400,9464128500,23350,23350,23350,23350,0
20240429,172300,9464128500,23350,23350,23350,23350,0
20240429,172200,9464128500,23350,23350,23350,23350,0
20240429,172100,9464128500,23350,23350,23350,23350,0
20240429,172000,9464128500,23350,23350,23350,23350,0
20240429,171900,9464128500,23350,23350,23350,23350,0
20240429,171800,9464128500,23350,23350,23350,23350,0
20240429,171700,9464128500,23350,23350,23350,23350,0
20240429,171600,9464128500,23350,23350,23350,23350,0
20240429,171500,9464128500,23350,23350,23350,23350,0
20240429,171400,9464128500,23350,23350,23350,23350,0
20240429,171300,9464128500,23350,23350,23350,23350,0
20240429,171200,9464128500,23350,23350,23350,23350,0
20240429,171100,9464128500,23350,23350,23350,23350,0
20240429,171000,9464128500,23350,23350,23350,23350,0
20240429,170900,9464128500,23350,23350,23350,23350,0
20240429,170800,9464128500,23350,23350,23350,23350,0
20240429,170700,9464128500,23350,23350,23350,23350,0
20240429,170600,9464128500,23350,23350,23350,23350,0
20240429,170500,9464128500,23350,23350,23350,23350,0
20240429,170400,9464128500,23350,23350,23350,23350,0
20240429,170300,9464128500,23350,23350,23350,23350,0
20240429,170200,9464128500,23350,23350,23350,23350,0
20240429,170100,9464128500,23350,23350,23350,23350,0
20240429,170000,9464128500,23350,23350,23350,23350,0
20240429,165900,9464128500,23350,23350,23350,23350,0
20240429,165800,9464128500,23350,23350,23350,23350,0
20240429,165700,9464128500,23350,23350,23350,23350,3631
20240429,165600,9464128500,23350,23350,23350,23350,0
20240429,165500,9464128500,23350,23350,23350,23350,0
20240429,165400,9464128500,23350,23350,23350,23350,0
20240429,165300,9464128500,23350,23350,23350,23350,0
20240429,165200,9464128500,23350,23350,23350,23350,0
20240429,165100,9464128500,23350,23350,23350,23350,0
20240429,165000,9464128500,23350,23350,23350,23350,0
20240429,164900,9464128500,23350,23350,23350,23350,0
20240429,164800,9464128500,23350,23350,23350,23350,0
20240429,164700,9464128500,23350,23350,23350,23350,0
20240429,164600,9464128500,23350,23350,23350,23350,0
20240429,164500,9464128500,23350,23350,23350,23350,0
20240429,164400,9464128500,23350,23350,23350,23350,0
20240429,164300,9464128500,23350,23350,23350,23350,0
20240429,164200,9464128500,23350,23350,23350,23350,0
20240429,164100,9464128500,23350,23350,23350,23350,0
20240429,164000,9464128500,23350,23350,23350,23350,0
20240429,163900,9464128500,23350,23350,23350,23350,0
20240429,163800,9464128500,23350,23350,23350,23350,0
20240429,163700,9464128500,23350,23350,23350,23350,0
20240429,163600,9464128500,23350,23350,23350,23350,0
20240429,163500,9464128500,23350,23350,23350,23350,0
20240429,163400,9464128500,23350,23350,23350,23350,0
20240429,163300,9464128500,23350,23350,23350,23350,0
20240429,163200,9464128500,23350,23350,23350,23350,0
20240429,163100,9464128500,23350,23350,23350,23350,0
20240429,163000,9464128500,23350,23350,23350,23350,0
20240429,162900,9464128500,23350,23350,23350,23350,0
20240429,162800,9464128500,23350,23350,23350,23350,0
20240429,162700,9464128500,23350,23350,23350,23350,3631
20240429,162600,9464128500,23350,23350,23350,23350,0
20240429,162500,9464128500,23350,23350,23350,23350,0
20240429,162400,9464128500,23350,23350,23350,23350,0
20240429,162300,9464128500,23350,23350,23350,23350,0
20240429,162200,9464128500,23350,23350,23350,23350,0
20240429,162100,9464128500,23350,23350,23350,23350,0
20240429,162000,9464128500,23350,23350,23350,23350,0
20240429,161900,9464128500,23350,23350,23350,23350,0
20240429,161800,9464128500,23350,23350,23350,23350,0
20240429,161700,9464128500,23350,23350,23350,23350,0
20240429,161600,9464128500,23350,23350,23350,23350,0
20240429,161500,9464128500,23350,23350,23350,23350,0
20240429,161400,9464128500,23350,23350,23350,23350,0
20240429,161300,9464128500,23350,23350,23350,23350,0
20240429,161200,9464128500,23350,23350,23350,23350,0
20240429,161100,9464128500,23350,23350,23350,23350,0
20240429,161000,9464128500,23350,23350,23350,23350,0
20240429,160900,9464128500,23350,23350,23350,23350,0
20240429,160800,9464128500,23350,23350,23350,23350,0
20240429,160700,9464128500,23350,23350,23350,23350,0
20240429,160600,9464128500,23350,23350,23350,23350,0
20240429,160500,9464128500,23350,23350,23350,23350,0
20240429,160400,9464128500,23350,23350,23350,23350,0
20240429,160300,9464128500,23350,23350,23350,23350,0
20240429,160200,9464128500,23350,23350,23350,23350,0
20240429,160100,9464128500,23350,23350,23350,23350,0
20240429,160000,9464128500,23350,23350,23350,23350,0
20240429,155900,9464128500,23350,23350,23350,23350,0
20240429,155800,9464128500,23350,23350,23350,23350,0
20240429,155700,9464128500,23350,23350,23350,23350,3631
20240429,155600,9464128500,23350,23350,23350,23350,0
20240429,155500,9464128500,23350,23350,23350,23350,0
20240429,155400,9464128500,23350,23350,23350,23350,0
20240429,155300,9464128500,23350,23350,23350,23350,0
20240429,155200,9464128500,23350,23350,23350,23350,0
20240429,155100,9464128500,23350,23350,23350,23350,0
20240429,155000,9464128500,23350,23350,23350,23350,0
20240429,154900,9464128500,23350,23350,23350,23350,0
20240429,154800,9464128500,23350,23350,23350,23350,0
20240429,154700,9464128500,23350,23350,23350,23350,0
20240429,154600,9464128500,23350,23350,23350,23350,0
20240429,154500,9464128500,23350,23350,23350,23350,0
20240429,154400,9464128500,23350,23350,23350,23350,0
20240429,154300,9464128500,23350,23350,23350,23350,0
20240429,154200,9464128500,23350,23350,23350,23350,0
20240429,154100,9464128500,23350,23350,23350,23350,0
20240429,154000,9464128500,23350,23350,23350,23350,0
20240429,153900,9464128500,23350,23350,23350,23350,0
20240429,153800,9464128500,23350,23350,23350,23350,0
20240429,153700,9464128500,23350,23350,23350,23350,0
20240429,153600,9464128500,23350,23350,23350,23350,0
20240429,153500,9464128500,23350,23350,23350,23350,0
20240429,153400,9464128500,23350,23350,23350,23350,0
20240429,153300,9464128500,23350,23350,23350,23350,0
20240429,153200,9464128500,23350,23350,23350,23350,0
20240429,153100,9464128500,23350,23350,23350,23350,0
20240429,153000,9464128500,23350,23350,23350,23350,3631
20240429,152900,9379344650,23400,23400,23400,23400,0
20240429,152800,9379344650,23400,23400,23400,23400,0
20240429,152700,9379344650,23400,23400,23400,23400,0
20240429,152600,9379344650,23400,23400,23400,23400,0
20240429,152500,9379344650,23400,23400,23400,23400,0
20240429,152400,9379344650,23400,23400,23400,23400,0
20240429,152300,9379344650,23400,23400,23400,23400,0
20240429,152200,9379344650,23400,23400,23400,23400,0
20240429,152100,9379344650,23400,23400,23400,23400,0
20240429,152000,9379344650,23400,23400,23400,23400,0
20240429,151900,9379344650,23400,23400,23400,23250,122
20240429,151800,9376490000,23400,23300,23400,23200,3541
20240429,151700,9293972300,23200,23350,23350,23200,1038
20240429,151600,9269841500,23250,23300,23350,23250,601
20240429,151500,9255857600,23300,23300,23400,23300,1910
20240429,151400,9211303850,23400,23350,23400,23300,1003
20240429,151300,9187904000,23400,23350,23400,23350,2301
20240429,151200,9134174550,23400,23500,23500,23400,2248
20240429,151100,9081520300,23450,23450,23500,23450,288
20240429,151000,9074765000,23500,23500,23500,23450,101
20240429,150900,9072394850,23500,23550,23550,23500,549
20240429,150800,9059491200,23550,23550,23550,23550,13
20240429,150700,9059185050,23550,23450,23550,23450,523
20240429,150600,9046894700,23450,23450,23450,23400,295
20240429,150500,9039985000,23450,23500,23500,23450,23
20240429,150400,9039444550,23500,23400,23500,23400,203
20240429,150300,9034684650,23450,23400,23450,23400,78
20240429,150200,9032857250,23400,23450,23500,23400,532
20240429,150100,9020397150,23450,23450,23500,23400,287
20240429,150000,9013667600,23450,23450,23500,23400,1069
20240429,145900,8988600000,23450,23400,23450,23400,47
20240429,145800,8987499950,23450,23500,23500,23450,928
20240429,145700,8965738300,23500,23500,23500,23500,554
20240429,145600,8952719300,23500,23550,23550,23500,605
20240429,145500,8938493450,23600,23550,23600,23550,25
20240429,145400,8937904500,23550,23550,23550,23550,167
20240429,145300,8933971650,23600,23600,23600,23600,53
20240429,145200,8932720850,23600,23550,23600,23550,431
20240429,145100,8922565950,23550,23550,23600,23550,425
20240429,145000,8912554250,23600,23550,23600,23550,62
20240429,144900,8911091300,23600,23550,23600,23550,1133
20240429,144800,8884404450,23550,23550,23600,23550,194
20240429,144700,8879833400,23600,23550,23600,23550,234
20240429,144600,8874320950,23600,23600,23600,23550,116
20240429,144500,8871584700,23550,23600,23600,23550,197
20240429,144400,8866943000,23600,23600,23600,23550,615
20240429,144300,8852457200,23600,23550,23600,23550,49
20240429,144200,8851302700,23550,23550,23550,23500,387
20240429,144100,8842191450,23550,23550,23550,23550,655
20240429,144000,8826766200,23550,23550,23550,23500,1591
20240429,143900,8789298450,23550,23650,23650,23550,900
20240429,143800,8768065700,23600,23650,23650,23600,98
20240429,143700,8765751150,23600,23600,23600,23600,505
20240429,143600,8753833150,23650,23650,23650,23600,403
20240429,143500,8744306700,23650,23550,23650,23550,476
20240429,143400,8733049400,23650,23600,23650,23550,2654
20240429,143300,8670407750,23600,23600,23600,23550,117
20240429,143200,8667647050,23600,23550,23600,23500,555
20240429,143100,8654574400,23550,23550,23550,23450,1820
20240429,143000,8611798200,23550,23550,23550,23500,280
20240429,142900,8605215500,23500,23500,23500,23500,614
20240429,142800,8590786500,23450,23500,23500,23450,691
20240429,142700,8574549150,23450,23500,23500,23400,46
20240429,142600,8573468700,23400,23400,23500,23400,1352
20240429,142500,8541826150,23400,23350,23400,23350,64
20240429,142400,8540328750,23350,23400,23400,23350,96
20240429,142300,8538083350,23400,23450,23450,23350,813
20240429,142200,8519056700,23450,23400,23450,23400,913
20240429,142100,8497689500,23400,23350,23400,23350,736
20240429,142000,8480478800,23350,23350,23400,23350,96
20240429,141900,8478235350,23400,23450,23450,23350,223
20240429,141800,8473019050,23450,23400,23450,23400,203
20240429,141700,8468268750,23450,23450,23500,23450,346
20240429,141600,8460154000,23500,23450,23500,23400,374
20240429,141500,8451381400,23400,23500,23500,23400,6188
20240429,141400,8306477900,23500,23500,23550,23500,774
20240429,141300,8288287850,23550,23550,23550,23500,531
20240429,141200,8275801950,23550,23550,23600,23550,318
20240429,141100,8268308400,23550,23550,23550,23550,619
20240429,141000,8253730950,23550,23600,23600,23550,114
20240429,140900,8251040900,23600,23550,23600,23550,50
20240429,140800,8249861700,23550,23550,23600,23550,1099
20240429,140700,8223977350,23600,23550,23600,23550,98
20240429,140600,8221667100,23600,23600,23600,23550,819
20240429,140500,8202345700,23600,23600,23600,23550,1140
20240429,140400,8175458400,23600,23550,23600,23500,571
20240429,140300,8162016950,23550,23550,23600,23550,66
20240429,140200,8160462250,23550,23600,23600,23550,72
20240429,140100,8158763600,23600,23500,23600,23500,244
20240429,140000,8153018100,23550,23500,23550,23450,1406
20240429,135900,8119961900,23450,23550,23550,23450,615
20240429,135800,8105510450,23500,23500,23550,23500,497
20240429,135700,8093828000,23500,23500,23550,23500,179
20240429,135600,8089618750,23450,23550,23550,23450,888
20240429,135500,8068749750,23550,23550,23550,23500,349
20240429,135400,8060532100,23550,23550,23550,23550,83
20240429,135300,8058577450,23550,23500,23550,23500,253
20240429,135200,8052624000,23550,23500,23550,23500,255
20240429,135100,8046627600,23550,23550,23550,23500,209
20240429,135000,8041710900,23550,23500,23550,23500,417
20240429,134900,8031891500,23500,23500,23500,23450,526
20240429,134800,8019530900,23500,23500,23500,23450,140
20240429,134700,8016241650,23500,23500,23550,23450,1531
20240429,134600,7980259200,23500,23500,23500,23450,182
20240429,134500,7975982700,23500,23500,23500,23500,47
20240429,134400,7974878200,23450,23500,23500,23450,295
20240429,134300,7967950900,23500,23450,23500,23450,144
20240429,134200,7964569900,23500,23500,23500,23500,81
20240429,134100,7962666400,23450,23500,23500,23450,220
20240429,134000,7957504000,23500,23450,23500,23450,69
20240429,133900,7955883300,23500,23500,23500,23500,7
20240429,133800,7955718800,23500,23450,23500,23450,111
20240429,133700,7953110800,23450,23500,23500,23450,493
20240429,133600,7941548050,23450,23450,23450,23450,934
20240429,133500,7919645750,23400,23450,23450,23400,1028
20240429,133400,7895540150,23400,23350,23400,23350,354
20240429,133300,7887258750,23400,23400,23400,23400,61
20240429,133200,7885831350,23400,23400,23400,23400,1
20240429,133100,7885807950,23350,23400,23400,23350,2
20240429,133000,7885761200,23400,23350,23400,23350,56
20240429,132900,7884452550,23400,23450,23450,23300,135
20240429,132800,7881301750,23450,23400,23450,23350,2306
20240429,132700,7827433050,23400,23400,23450,23400,42
20240429,132600,7826448750,23450,23450,23450,23400,236
20240429,132500,7820923050,23400,23400,23450,23350,281
20240429,132400,7814347750,23400,23400,23400,23350,3153
20240429,132300,7740668000,23400,23400,23450,23400,148
20240429,132200,7737202900,23400,23450,23450,23400,351
20240429,132100,7728973450,23450,23450,23450,23450,95
20240429,132000,7726745700,23450,23450,23450,23450,88
20240429,131900,7724682100,23400,23450,23450,23400,1075
20240429,131800,7699475900,23400,23400,23400,23400,1421
20240429,131700,7666224500,23400,23450,23450,23400,199
20240429,131600,7661566500,23450,23400,23450,23400,469
20240429,131500,7650575350,23400,23450,23450,23400,2795
20240429,131400,7585033100,23500,23500,23500,23450,597
20240429,131300,7571027050,23500,23500,23550,23500,312
20240429,131200,7563693350,23450,23500,23550,23450,135
20240429,131100,7560519400,23500,23500,23550,23450,402
20240429,131000,7551066750,23500,23500,23550,23500,212
20240429,130900,7546080750,23500,23500,23500,23500,240
20240429,130800,7540440750,23500,23500,23500,23450,339
20240429,130700,7532488200,23500,23550,23550,23450,397
20240429,130600,7523170300,23500,23400,23550,23400,513
20240429,130500,7511142950,23350,23350,23450,23350,520
20240429,130400,7498976800,23350,23400,23450,23300,1129
20240429,130300,7472596950,23400,23650,23650,23400,1106
20240429,130200,7446621600,23650,23800,23850,23550,9730
20240429,130100,7216058450,23800,23850,23850,23800,2234
20240429,130000,7162798600,23850,23750,23850,23700,10408
20240429,125900,6915168300,23700,23700,23750,23650,2789
20240429,125800,6849059450,23650,23600,23650,23550,5190
20240429,125700,6726383000,23550,23550,23650,23550,7470
20240429,125600,6550193150,23550,23550,23600,23550,3789
20240429,125500,6460910450,23550,23400,23550,23400,3809
20240429,125400,6371291150,23450,23450,23450,23450,38
20240429,125300,6370400050,23450,23450,23450,23450,42
20240429,125200,6369415150,23450,23450,23500,23450,858
20240429,125100,6349294600,23450,23400,23450,23400,531
20240429,125000,6336868900,23400,23400,23400,23350,123
20240429,124900,6333995000,23400,23450,23450,23400,36
20240429,124800,6333152500,23450,23450,23450,23450,1
20240429,124700,6333129050,23350,23400,23500,23350,10020
20240429,124600,6097918500,23450,23400,23450,23350,455
20240429,124500,6087270300,23400,23400,23400,23350,242
20240429,124400,6081607800,23350,23400,23400,23350,120
20240429,124300,6078800200,23400,23450,23450,23350,669
20240429,124200,6063146550,23400,23400,23450,23350,734
20240429,124100,6045955000,23450,23450,23450,23400,208
20240429,124000,6041078000,23450,23150,23500,23150,9698
20240429,123900,5814394850,23150,23150,23150,23100,28
20240429,123800,5813747900,23100,23150,23150,23100,116
20240429,123700,5811068200,23100,23150,23150,23100,53
20240429,123600,5809842300,23100,23200,23200,23100,994
20240429,123500,5786830900,23250,23300,23300,23200,1189
20240429,123400,5759244700,23250,23300,23300,23250,312
20240429,123300,5751986450,23250,23300,23300,23250,405
20240429,123200,5742561100,23300,23250,23300,23200,512
20240429,123100,5730656900,23250,23250,23250,23250,97
20240429,123000,5728401650,23250,23200,23250,23150,2388
20240429,122900,5672902500,23250,23250,23250,23250,84
20240429,122800,5670949500,23200,23250,23300,23150,1417
20240429,122700,5638030800,23200,23200,23250,23150,682
20240429,122600,5622207300,23250,23250,23250,23200,123
20240429,122500,5619351900,23300,23300,23350,23300,587
20240429,122400,5605670100,23300,23100,23350,23100,20915
20240429,122300,5118755200,23100,23100,23100,23100,59
20240429,122200,5117392300,23100,23050,23100,23050,96
20240429,122100,5115177750,23100,23100,23100,23100,7
20240429,122000,5115016050,23000,22950,23000,22950,83
20240429,121900,5113107350,23000,23000,23000,23000,139
20240429,121800,5109910350,23000,22950,23000,22950,387
20240429,121700,5101010350,22950,22950,22950,22950,84
20240429,121600,5099082550,22950,22950,22950,22900,53
20240429,121500,5097868450,22950,22950,22950,22900,144
20240429,121400,5094563900,22900,23000,23000,22900,1182
20240429,121300,5067415650,23000,22950,23000,22950,76
20240429,121200,5065671400,22950,22950,22950,22950,57
20240429,121100,5064363250,23000,22950,23000,22900,195
20240429,121000,5059888950,22950,22950,22950,22950,115
20240429,120900,5057249700,22950,23000,23000,22950,88
20240429,120800,5055229900,23000,23000,23000,22950,68
20240429,120700,5053668050,23000,23050,23050,22950,623
20240429,120600,5039348300,23050,23050,23050,23000,22
20240429,120500,5038841700,23000,23050,23050,22950,43
20240429,120400,5037853050,22950,23050,23050,22950,125
20240429,120300,5034973400,23000,23050,23050,23000,42
20240429,120200,5034007300,22950,22950,23050,22950,49
20240429,120100,5032880250,23050,23050,23050,23050,2
20240429,120000,5032834150,23050,22950,23050,22950,114
20240429,115900,5030213750,22950,22950,23000,22950,345
20240429,115800,5022294100,22950,22950,22950,22950,272
20240429,115700,5016051700,22950,22950,23000,22950,376
20240429,115600,5007420600,22950,22950,23000,22950,195
20240429,115500,5002945250,22950,22950,23000,22950,54
20240429,115400,5001705900,22950,23000,23000,22950,453
20240429,115300,4991289950,23000,22950,23000,22950,345
20240429,115200,4983365500,23000,22950,23000,22950,918
20240429,115100,4962287900,22950,23100,23100,22950,267
20240429,115000,4956138700,23000,23100,23100,23000,720
20240429,114900,4939561150,23150,23150,23150,23150,60
20240429,114800,4938172150,23150,23100,23150,23100,715
20240429,114700,4921645650,23000,23050,23100,23000,73
20240429,114600,4919963400,23050,23100,23100,23050,59
20240429,114500,4918600750,23100,23100,23100,23000,73
20240429,114400,4916916950,23100,23100,23100,23100,36
20240429,114300,4916085350,23100,23100,23100,23100,47
20240429,114200,4914999650,23100,23000,23150,22950,1720
20240429,114100,4875464300,23000,23000,23150,22950,1295
20240429,114000,4845740450,23050,23200,23200,23050,205
20240429,113900,4841010500,23200,23100,23250,23100,636
20240429,113800,4826271150,23150,23000,23150,23000,2048
20240429,113700,4778904150,23000,23000,23050,23000,666
20240429,113600,4763585400,23050,23050,23050,23000,179
20240429,113500,4759466750,23050,23050,23050,23000,393
20240429,113400,4750412000,23050,23150,23150,23050,888
20240429,113300,4729927600,23100,23200,23200,23100,326
20240429,113200,4722392300,23200,23200,23200,23200,37
20240429,113100,4721533900,23200,23100,23200,23100,396
20240429,113000,4712372100,23200,23150,23200,23050,947
20240429,112900,4690504200,23150,23150,23200,23150,805
20240429,112800,4671867900,23150,23200,23250,23150,181
20240429,112700,4667673700,23200,23250,23250,23200,409
20240429,112600,4658183600,23250,23250,23250,23200,78
20240429,112500,4656372450,23200,23250,23250,23200,403
20240429,112400,4647013150,23300,23250,23300,23250,55
20240429,112300,4645732550,23250,23200,23300,23200,1155
20240429,112200,4618926100,23250,23250,23300,23200,274
20240429,112100,4612557200,23300,23200,23300,23200,354
20240429,112000,4604326900,23200,23200,23250,23200,2038
20240429,111900,4557031850,23250,23250,23350,23200,1546
20240429,111800,4521075000,23250,23350,23350,23250,933
20240429,111700,4499324000,23350,23250,23350,23250,864
20240429,111600,4479216350,23250,23300,23350,23250,1570
20240429,111500,4442631100,23300,23450,23500,23300,1768
20240429,111400,4401300300,23450,23500,23500,23400,1588
20240429,111300,4364059200,23500,23350,23500,23300,6639
20240429,111200,4208473800,23400,23400,23450,23350,1629
20240429,111100,4170368400,23400,23350,23400,23350,2437
20240429,111000,4113346800,23350,23350,23400,23300,1265
20240429,110900,4083807300,23350,23350,23350,23300,2052
20240429,110800,4035893900,23300,23300,23350,23250,2007
20240429,110700,3989093300,23300,23250,23350,23250,4137
20240429,110600,3892803900,23250,23150,23250,23150,7550
20240429,110500,3717608800,23150,23150,23150,23100,558
20240429,110400,3704696700,23100,23100,23100,23050,2113
20240429,110300,3655896100,23100,23050,23100,23000,596
20240429,110200,3642151050,23050,22950,23050,22950,2681
20240429,110100,3580416650,22950,22950,22950,22900,1101
20240429,110000,3555152050,22900,22900,22950,22900,149
20240429,105900,3551737900,22950,22900,22950,22900,266
20240429,105800,3545641050,22950,22850,22950,22850,682
20240429,105700,3530024250,22900,22900,22900,22850,138
20240429,105600,3526864750,22900,22800,22900,22800,1059
20240429,105500,3502654050,22850,22750,22850,22750,308
20240429,105400,3495644300,22800,22750,22800,22750,860
20240429,105300,3476073500,22750,22800,22850,22750,348
20240429,105200,3468131650,22800,22800,22850,22800,735
20240429,105100,3451371850,22800,22850,22850,22750,2111
20240429,105000,3403219050,22850,22850,22850,22750,366
20240429,104900,3394861900,22850,22800,22850,22800,521
20240429,104800,3382980450,22800,22800,22800,22650,1009
20240429,104700,3360066450,22800,22800,22850,22800,346
20240429,104600,3352169900,22900,22950,22950,22850,1643
20240429,104500,3314508900,23000,23050,23100,22950,2518
20240429,104400,3256622600,23050,23050,23100,23000,645
20240429,104300,3241753500,23050,23100,23100,23050,1238
20240429,104200,3213211150,23100,23050,23100,23050,684
20240429,104100,3197431000,23050,23100,23100,23000,1349
20240429,104000,3166316050,23100,23100,23100,23050,883
20240429,103900,3145926350,23050,23100,23100,23050,1225
20240429,103800,3117630500,23050,23100,23200,23050,1954
20240429,103700,3072424950,23150,23150,23200,23050,4168
20240429,103600,2976065300,23050,23000,23150,22950,10744
20240429,103500,2728641000,22950,23000,23000,22950,2222
20240429,103400,2677587300,22950,22950,23000,22900,4367
20240429,103300,2577443550,22950,22900,22950,22800,9413
20240429,103200,2361787050,22900,22850,22900,22800,2631
20240429,103100,2301690700,22850,22650,22850,22650,3818
20240429,103000,2214805500,22650,22700,22700,22650,505
20240429,102900,2203353950,22700,22700,22700,22650,1270
20240429,102800,2174580450,22700,22700,22700,22650,269
20240429,102700,2168474650,22700,22650,22700,22650,888
20240429,102600,2148353500,22600,22600,22650,22600,405
20240429,102500,2139200400,22600,22600,22650,22600,2390
20240429,102400,2085170000,22600,22600,22600,22550,476
20240429,102300,2074412450,22600,22550,22600,22550,1315
20240429,102200,2044750900,22550,22500,22550,22500,764
20240429,102100,2027534300,22550,22450,22550,22450,3185
20240429,102000,1955851350,22450,22450,22450,22450,331
20240429,101900,1948420400,22450,22450,22450,22450,81
20240429,101800,1946601950,22450,22500,22500,22450,571
20240429,101700,1933781150,22450,22450,22500,22400,1145
20240429,101600,1908075450,22400,22450,22450,22400,389
20240429,101500,1899348250,22450,22400,22450,22400,279
20240429,101400,1893085700,22450,22450,22450,22400,84
20240429,101300,1891202450,22400,22450,22450,22400,481
20240429,101200,1880414050,22450,22400,22450,22400,90
20240429,101100,1878394850,22400,22450,22450,22400,951
20240429,101000,1857079200,22450,22300,22450,22300,1873
20240429,100900,1815165900,22300,22200,22300,22200,474
20240429,100800,1804608800,22150,22150,22200,22100,3726
20240429,100700,1722033250,22100,22100,22150,22100,570
20240429,100600,1709433600,22100,22150,22150,22100,296
20240429,100500,1702886000,22150,22200,22200,22150,104
20240429,100400,1700580950,22200,22200,22200,22100,2736
20240429,100300,1640003150,22200,22250,22250,22200,1763
20240429,100200,1600855200,22200,22200,22250,22200,1097
20240429,100100,1576492000,22250,22250,22250,22250,23
20240429,100000,1575980250,22250,22300,22300,22250,290
20240429,095900,1569524650,22300,22300,22300,22300,352
20240429,095800,1561675050,22300,22350,22350,22300,180
20240429,095700,1557655300,22350,22350,22400,22350,371
20240429,095600,1549361900,22350,22350,22350,22350,14
20240429,095500,1549049000,22350,22250,22400,22250,699
20240429,095400,1533457950,22300,22250,22300,22250,378
20240429,095300,1525039750,22250,22200,22250,22200,44
20240429,095200,1524061000,22250,22150,22250,22150,567
20240429,095100,1511479250,22150,22300,22300,22150,387
20240429,095000,1502890100,22300,22250,22350,22150,1660
20240429,094900,1465982100,22250,22150,22250,22150,149
20240429,094800,1462680950,22150,22250,22250,22150,1668
20240429,094700,1425678500,22250,22300,22350,22250,755
20240429,094600,1408876700,22300,22400,22400,22300,1573
20240429,094500,1373747700,22400,22400,22400,22350,356
20240429,094400,1365774650,22400,22350,22400,22350,225
20240429,094300,1360741050,22350,22300,22350,22300,382
20240429,094200,1352203600,22350,22350,22350,22350,91
20240429,094100,1350169750,22350,22400,22400,22300,626
20240429,094000,1336179500,22400,22350,22400,22300,1659
20240429,093900,1299129100,22450,22350,22450,22350,1787
20240429,093800,1259110950,22400,22300,22400,22300,2239
20240429,093700,1209113450,22250,22300,22300,22250,180
20240429,093600,1205104650,22300,22250,22300,22200,429
20240429,093500,1195559750,22300,22250,22300,22200,530
20240429,093400,1183765500,22250,22150,22250,22100,1142
20240429,093300,1158424700,22150,22000,22150,22000,971
20240429,093200,1137009250,22000,22000,22050,22000,198
20240429,093100,1132650650,22000,22000,22000,22000,114
20240429,093000,1130142650,22000,21950,22050,21950,370
20240429,092900,1122003800,21950,21900,21950,21900,72
20240429,092800,1120425900,21900,22000,22000,21900,1030
20240429,092700,1097814750,22000,22000,22000,22000,88
20240429,092600,1095878750,22000,22000,22000,21950,528
20240429,092500,1084281550,22000,22050,22050,22000,199
20240429,092400,1079902550,22050,22050,22050,22000,280
20240429,092300,1073732550,22050,22100,22100,22050,129
20240429,092200,1070886350,22050,22100,22100,22000,381
20240429,092100,1062489850,22100,22100,22100,22050,820
20240429,092000,1044388850,22100,22150,22150,22100,165
20240429,091900,1040735300,22200,22200,22200,22100,398
20240429,091800,1031919500,22100,22150,22150,22100,923
20240429,091700,1011515950,22150,22250,22250,22150,492
20240429,091600,1000595150,22250,22050,22250,22050,527
20240429,091500,988913250,22100,22050,22100,22050,441
20240429,091400,979180300,22100,22000,22200,22000,1428
20240429,091300,947685850,21950,21900,22000,21900,205
20240429,091200,943195550,21900,22000,22000,21900,447
20240429,091100,933386050,22000,21950,22100,21850,4509
20240429,091000,834192800,22000,21850,22050,21850,5100
20240429,090900,722208000,21750,21950,21950,21700,6383
20240429,090800,583364400,22000,21800,22000,21800,3650
20240429,090700,503620000,21800,22000,22000,21800,5603
20240429,090600,381065250,22000,22100,22100,21950,3332
20240429,090500,307831550,22000,22100,22100,22000,786
20240429,090400,290530000,22100,22200,22200,21950,3308
20240429,090300,217556900,22200,22150,22200,22100,2291
20240429,090200,166821950,22150,22050,22250,22050,1940
20240429,090100,123936450,22050,21900,22100,21900,1319
20240429,090000,94986900,21900,22300,22300,21900,4296