KissMeData/111770/min/candle-20240429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,201300,2806641050,38550,38550,38550,38550,5050
20240429,201200,2806641050,38550,38550,38550,38550,0
20240429,201100,2806641050,38550,38550,38550,38550,0
20240429,201000,2806641050,38550,38550,38550,38550,0
20240429,200900,2806641050,38550,38550,38550,38550,0
20240429,200800,2806641050,38550,38550,38550,38550,0
20240429,200700,2806641050,38550,38550,38550,38550,0
20240429,200600,2806641050,38550,38550,38550,38550,0
20240429,200500,2806641050,38550,38550,38550,38550,0
20240429,200400,2806641050,38550,38550,38550,38550,0
20240429,200300,2806641050,38550,38550,38550,38550,0
20240429,200200,2806641050,38550,38550,38550,38550,0
20240429,200100,2806641050,38550,38550,38550,38550,0
20240429,200000,2806641050,38550,38550,38550,38550,0
20240429,195900,2806641050,38550,38550,38550,38550,0
20240429,195800,2806641050,38550,38550,38550,38550,0
20240429,195700,2806641050,38550,38550,38550,38550,0
20240429,195600,2806641050,38550,38550,38550,38550,0
20240429,195500,2806641050,38550,38550,38550,38550,0
20240429,195400,2806641050,38550,38550,38550,38550,0
20240429,195300,2806641050,38550,38550,38550,38550,0
20240429,195200,2806641050,38550,38550,38550,38550,0
20240429,195100,2806641050,38550,38550,38550,38550,0
20240429,195000,2806641050,38550,38550,38550,38550,0
20240429,194900,2806641050,38550,38550,38550,38550,0
20240429,194800,2806641050,38550,38550,38550,38550,0
20240429,194700,2806641050,38550,38550,38550,38550,0
20240429,194600,2806641050,38550,38550,38550,38550,0
20240429,194500,2806641050,38550,38550,38550,38550,0
20240429,194400,2806641050,38550,38550,38550,38550,0
20240429,194300,2806641050,38550,38550,38550,38550,5050
20240429,194200,2806641050,38550,38550,38550,38550,0
20240429,194100,2806641050,38550,38550,38550,38550,0
20240429,194000,2806641050,38550,38550,38550,38550,0
20240429,193900,2806641050,38550,38550,38550,38550,0
20240429,193800,2806641050,38550,38550,38550,38550,0
20240429,193700,2806641050,38550,38550,38550,38550,0
20240429,193600,2806641050,38550,38550,38550,38550,0
20240429,193500,2806641050,38550,38550,38550,38550,0
20240429,193400,2806641050,38550,38550,38550,38550,0
20240429,193300,2806641050,38550,38550,38550,38550,0
20240429,193200,2806641050,38550,38550,38550,38550,0
20240429,193100,2806641050,38550,38550,38550,38550,0
20240429,193000,2806641050,38550,38550,38550,38550,0
20240429,192900,2806641050,38550,38550,38550,38550,0
20240429,192800,2806641050,38550,38550,38550,38550,0
20240429,192700,2806641050,38550,38550,38550,38550,0
20240429,192600,2806641050,38550,38550,38550,38550,0
20240429,192500,2806641050,38550,38550,38550,38550,0
20240429,192400,2806641050,38550,38550,38550,38550,0
20240429,192300,2806641050,38550,38550,38550,38550,0
20240429,192200,2806641050,38550,38550,38550,38550,0
20240429,192100,2806641050,38550,38550,38550,38550,0
20240429,192000,2806641050,38550,38550,38550,38550,0
20240429,191900,2806641050,38550,38550,38550,38550,0
20240429,191800,2806641050,38550,38550,38550,38550,0
20240429,191700,2806641050,38550,38550,38550,38550,0
20240429,191600,2806641050,38550,38550,38550,38550,0
20240429,191500,2806641050,38550,38550,38550,38550,0
20240429,191400,2806641050,38550,38550,38550,38550,0
20240429,191300,2806641050,38550,38550,38550,38550,5050
20240429,191200,2806641050,38550,38550,38550,38550,0
20240429,191100,2806641050,38550,38550,38550,38550,0
20240429,191000,2806641050,38550,38550,38550,38550,0
20240429,190900,2806641050,38550,38550,38550,38550,0
20240429,190800,2806641050,38550,38550,38550,38550,0
20240429,190700,2806641050,38550,38550,38550,38550,0
20240429,190600,2806641050,38550,38550,38550,38550,0
20240429,190500,2806641050,38550,38550,38550,38550,0
20240429,190400,2806641050,38550,38550,38550,38550,0
20240429,190300,2806641050,38550,38550,38550,38550,0
20240429,190200,2806641050,38550,38550,38550,38550,0
20240429,190100,2806641050,38550,38550,38550,38550,0
20240429,190000,2806641050,38550,38550,38550,38550,0
20240429,185900,2806641050,38550,38550,38550,38550,0
20240429,185800,2806641050,38550,38550,38550,38550,0
20240429,185700,2806641050,38550,38550,38550,38550,0
20240429,185600,2806641050,38550,38550,38550,38550,0
20240429,185500,2806641050,38550,38550,38550,38550,0
20240429,185400,2806641050,38550,38550,38550,38550,0
20240429,185300,2806641050,38550,38550,38550,38550,0
20240429,185200,2806641050,38550,38550,38550,38550,0
20240429,185100,2806641050,38550,38550,38550,38550,0
20240429,185000,2806641050,38550,38550,38550,38550,0
20240429,184900,2806641050,38550,38550,38550,38550,0
20240429,184800,2806641050,38550,38550,38550,38550,0
20240429,184700,2806641050,38550,38550,38550,38550,0
20240429,184600,2806641050,38550,38550,38550,38550,0
20240429,184500,2806641050,38550,38550,38550,38550,0
20240429,184400,2806641050,38550,38550,38550,38550,0
20240429,184300,2806641050,38550,38550,38550,38550,5050
20240429,184200,2806641050,38550,38550,38550,38550,0
20240429,184100,2806641050,38550,38550,38550,38550,0
20240429,184000,2806641050,38550,38550,38550,38550,0
20240429,183900,2806641050,38550,38550,38550,38550,0
20240429,183800,2806641050,38550,38550,38550,38550,0
20240429,183700,2806641050,38550,38550,38550,38550,0
20240429,183600,2806641050,38550,38550,38550,38550,0
20240429,183500,2806641050,38550,38550,38550,38550,0
20240429,183400,2806641050,38550,38550,38550,38550,0
20240429,183300,2806641050,38550,38550,38550,38550,0
20240429,183200,2806641050,38550,38550,38550,38550,0
20240429,183100,2806641050,38550,38550,38550,38550,0
20240429,183000,2806641050,38550,38550,38550,38550,0
20240429,182900,2806641050,38550,38550,38550,38550,0
20240429,182800,2806641050,38550,38550,38550,38550,0
20240429,182700,2806641050,38550,38550,38550,38550,0
20240429,182600,2806641050,38550,38550,38550,38550,0
20240429,182500,2806641050,38550,38550,38550,38550,0
20240429,182400,2806641050,38550,38550,38550,38550,0
20240429,182300,2806641050,38550,38550,38550,38550,0
20240429,182200,2806641050,38550,38550,38550,38550,0
20240429,182100,2806641050,38550,38550,38550,38550,0
20240429,182000,2806641050,38550,38550,38550,38550,0
20240429,181900,2806641050,38550,38550,38550,38550,0
20240429,181800,2806641050,38550,38550,38550,38550,0
20240429,181700,2806641050,38550,38550,38550,38550,0
20240429,181600,2806641050,38550,38550,38550,38550,0
20240429,181500,2806641050,38550,38550,38550,38550,0
20240429,181400,2806641050,38550,38550,38550,38550,0
20240429,181300,2806641050,38550,38550,38550,38550,5050
20240429,181200,2806641050,38550,38550,38550,38550,0
20240429,181100,2806641050,38550,38550,38550,38550,0
20240429,181000,2806641050,38550,38550,38550,38550,0
20240429,180900,2806641050,38550,38550,38550,38550,0
20240429,180800,2806641050,38550,38550,38550,38550,0
20240429,180700,2806641050,38550,38550,38550,38550,0
20240429,180600,2806641050,38550,38550,38550,38550,0
20240429,180500,2806641050,38550,38550,38550,38550,0
20240429,180400,2806641050,38550,38550,38550,38550,0
20240429,180300,2806641050,38550,38550,38550,38550,0
20240429,180200,2806641050,38550,38550,38550,38550,0
20240429,180100,2806641050,38550,38550,38550,38550,0
20240429,180000,2806641050,38550,38550,38550,38550,0
20240429,175900,2806641050,38550,38550,38550,38550,0
20240429,175800,2806641050,38550,38550,38550,38550,0
20240429,175700,2806641050,38550,38550,38550,38550,0
20240429,175600,2806641050,38550,38550,38550,38550,0
20240429,175500,2806641050,38550,38550,38550,38550,0
20240429,175400,2806641050,38550,38550,38550,38550,0
20240429,175300,2806641050,38550,38550,38550,38550,0
20240429,175200,2806641050,38550,38550,38550,38550,0
20240429,175100,2806641050,38550,38550,38550,38550,0
20240429,175000,2806641050,38550,38550,38550,38550,0
20240429,174900,2806641050,38550,38550,38550,38550,0
20240429,174800,2806641050,38550,38550,38550,38550,0
20240429,174700,2806641050,38550,38550,38550,38550,0
20240429,174600,2806641050,38550,38550,38550,38550,0
20240429,174500,2806641050,38550,38550,38550,38550,0
20240429,174400,2806641050,38550,38550,38550,38550,0
20240429,174300,2806641050,38550,38550,38550,38550,5050
20240429,174200,2806641050,38550,38550,38550,38550,0
20240429,174100,2806641050,38550,38550,38550,38550,0
20240429,174000,2806641050,38550,38550,38550,38550,0
20240429,173900,2806641050,38550,38550,38550,38550,0
20240429,173800,2806641050,38550,38550,38550,38550,0
20240429,173700,2806641050,38550,38550,38550,38550,0
20240429,173600,2806641050,38550,38550,38550,38550,0
20240429,173500,2806641050,38550,38550,38550,38550,0
20240429,173400,2806641050,38550,38550,38550,38550,0
20240429,173300,2806641050,38550,38550,38550,38550,0
20240429,173200,2806641050,38550,38550,38550,38550,0
20240429,173100,2806641050,38550,38550,38550,38550,0
20240429,173000,2806641050,38550,38550,38550,38550,0
20240429,172900,2806641050,38550,38550,38550,38550,0
20240429,172800,2806641050,38550,38550,38550,38550,0
20240429,172700,2806641050,38550,38550,38550,38550,0
20240429,172600,2806641050,38550,38550,38550,38550,0
20240429,172500,2806641050,38550,38550,38550,38550,0
20240429,172400,2806641050,38550,38550,38550,38550,0
20240429,172300,2806641050,38550,38550,38550,38550,0
20240429,172200,2806641050,38550,38550,38550,38550,0
20240429,172100,2806641050,38550,38550,38550,38550,0
20240429,172000,2806641050,38550,38550,38550,38550,0
20240429,171900,2806641050,38550,38550,38550,38550,0
20240429,171800,2806641050,38550,38550,38550,38550,0
20240429,171700,2806641050,38550,38550,38550,38550,0
20240429,171600,2806641050,38550,38550,38550,38550,0
20240429,171500,2806641050,38550,38550,38550,38550,0
20240429,171400,2806641050,38550,38550,38550,38550,0
20240429,171300,2806641050,38550,38550,38550,38550,5050
20240429,171200,2806641050,38550,38550,38550,38550,0
20240429,171100,2806641050,38550,38550,38550,38550,0
20240429,171000,2806641050,38550,38550,38550,38550,0
20240429,170900,2806641050,38550,38550,38550,38550,0
20240429,170800,2806641050,38550,38550,38550,38550,0
20240429,170700,2806641050,38550,38550,38550,38550,0
20240429,170600,2806641050,38550,38550,38550,38550,0
20240429,170500,2806641050,38550,38550,38550,38550,0
20240429,170400,2806641050,38550,38550,38550,38550,0
20240429,170300,2806641050,38550,38550,38550,38550,0
20240429,170200,2806641050,38550,38550,38550,38550,0
20240429,170100,2806641050,38550,38550,38550,38550,0
20240429,170000,2806641050,38550,38550,38550,38550,0
20240429,165900,2806641050,38550,38550,38550,38550,0
20240429,165800,2806641050,38550,38550,38550,38550,0
20240429,165700,2806641050,38550,38550,38550,38550,0
20240429,165600,2806641050,38550,38550,38550,38550,0
20240429,165500,2806641050,38550,38550,38550,38550,0
20240429,165400,2806641050,38550,38550,38550,38550,0
20240429,165300,2806641050,38550,38550,38550,38550,0
20240429,165200,2806641050,38550,38550,38550,38550,0
20240429,165100,2806641050,38550,38550,38550,38550,0
20240429,165000,2806641050,38550,38550,38550,38550,0
20240429,164900,2806641050,38550,38550,38550,38550,0
20240429,164800,2806641050,38550,38550,38550,38550,0
20240429,164700,2806641050,38550,38550,38550,38550,0
20240429,164600,2806641050,38550,38550,38550,38550,0
20240429,164500,2806641050,38550,38550,38550,38550,0
20240429,164400,2806641050,38550,38550,38550,38550,0
20240429,164300,2806641050,38550,38550,38550,38550,5050
20240429,164200,2806641050,38550,38550,38550,38550,0
20240429,164100,2806641050,38550,38550,38550,38550,0
20240429,164000,2806641050,38550,38550,38550,38550,0
20240429,163900,2806641050,38550,38550,38550,38550,0
20240429,163800,2806641050,38550,38550,38550,38550,0
20240429,163700,2806641050,38550,38550,38550,38550,0
20240429,163600,2806641050,38550,38550,38550,38550,0
20240429,163500,2806641050,38550,38550,38550,38550,0
20240429,163400,2806641050,38550,38550,38550,38550,0
20240429,163300,2806641050,38550,38550,38550,38550,0
20240429,163200,2806641050,38550,38550,38550,38550,0
20240429,163100,2806641050,38550,38550,38550,38550,0
20240429,163000,2806641050,38550,38550,38550,38550,0
20240429,162900,2806641050,38550,38550,38550,38550,0
20240429,162800,2806641050,38550,38550,38550,38550,0
20240429,162700,2806641050,38550,38550,38550,38550,0
20240429,162600,2806641050,38550,38550,38550,38550,0
20240429,162500,2806641050,38550,38550,38550,38550,0
20240429,162400,2806641050,38550,38550,38550,38550,0
20240429,162300,2806641050,38550,38550,38550,38550,0
20240429,162200,2806641050,38550,38550,38550,38550,0
20240429,162100,2806641050,38550,38550,38550,38550,0
20240429,162000,2806641050,38550,38550,38550,38550,0
20240429,161900,2806641050,38550,38550,38550,38550,0
20240429,161800,2806641050,38550,38550,38550,38550,0
20240429,161700,2806641050,38550,38550,38550,38550,0
20240429,161600,2806641050,38550,38550,38550,38550,0
20240429,161500,2806641050,38550,38550,38550,38550,0
20240429,161400,2806641050,38550,38550,38550,38550,0
20240429,161300,2806641050,38550,38550,38550,38550,5050
20240429,161200,2806641050,38550,38550,38550,38550,0
20240429,161100,2806641050,38550,38550,38550,38550,0
20240429,161000,2806641050,38550,38550,38550,38550,0
20240429,160900,2806641050,38550,38550,38550,38550,0
20240429,160800,2806641050,38550,38550,38550,38550,0
20240429,160700,2806641050,38550,38550,38550,38550,0
20240429,160600,2806641050,38550,38550,38550,38550,0
20240429,160500,2806641050,38550,38550,38550,38550,0
20240429,160400,2806641050,38550,38550,38550,38550,0
20240429,160300,2806641050,38550,38550,38550,38550,0
20240429,160200,2806641050,38550,38550,38550,38550,0
20240429,160100,2806641050,38550,38550,38550,38550,0
20240429,160000,2806641050,38550,38550,38550,38550,0
20240429,155900,2806641050,38550,38550,38550,38550,0
20240429,155800,2806641050,38550,38550,38550,38550,0
20240429,155700,2806641050,38550,38550,38550,38550,0
20240429,155600,2806641050,38550,38550,38550,38550,0
20240429,155500,2806641050,38550,38550,38550,38550,0
20240429,155400,2806641050,38550,38550,38550,38550,0
20240429,155300,2806641050,38550,38550,38550,38550,0
20240429,155200,2806641050,38550,38550,38550,38550,0
20240429,155100,2806641050,38550,38550,38550,38550,0
20240429,155000,2806641050,38550,38550,38550,38550,0
20240429,154900,2806641050,38550,38550,38550,38550,0
20240429,154800,2806641050,38550,38550,38550,38550,0
20240429,154700,2806641050,38550,38550,38550,38550,0
20240429,154600,2806641050,38550,38550,38550,38550,0
20240429,154500,2806641050,38550,38550,38550,38550,0
20240429,154400,2806641050,38550,38550,38550,38550,0
20240429,154300,2806641050,38550,38550,38550,38550,5050
20240429,154200,2806641050,38550,38550,38550,38550,0
20240429,154100,2806641050,38550,38550,38550,38550,0
20240429,154000,2806641050,38550,38550,38550,38550,0
20240429,153900,2806641050,38550,38550,38550,38550,0
20240429,153800,2806641050,38550,38550,38550,38550,0
20240429,153700,2806641050,38550,38550,38550,38550,0
20240429,153600,2806641050,38550,38550,38550,38550,0
20240429,153500,2806641050,38550,38550,38550,38550,0
20240429,153400,2806641050,38550,38550,38550,38550,0
20240429,153300,2806641050,38550,38550,38550,38550,0
20240429,153200,2806641050,38550,38550,38550,38550,0
20240429,153100,2806641050,38550,38550,38550,38550,0
20240429,153000,2806641050,38550,38550,38550,38550,5050
20240429,152900,2611963550,38250,38250,38250,38250,0
20240429,152800,2611963550,38250,38250,38250,38250,0
20240429,152700,2611963550,38250,38250,38250,38250,0
20240429,152600,2611963550,38250,38250,38250,38250,0
20240429,152500,2611963550,38250,38250,38250,38250,0
20240429,152400,2611963550,38250,38250,38250,38250,0
20240429,152300,2611963550,38250,38250,38250,38250,0
20240429,152200,2611963550,38250,38250,38250,38250,0
20240429,152100,2611963550,38250,38250,38250,38250,0
20240429,152000,2611963550,38250,38250,38250,38250,0
20240429,151900,2611963550,38250,38250,38300,38250,152
20240429,151800,2606148700,38250,38250,38250,38250,12
20240429,151700,2605689700,38250,38250,38300,38250,136
20240429,151600,2600487050,38250,38350,38400,38200,294
20240429,151500,2589229800,38350,38350,38400,38350,142
20240429,151400,2583778250,38350,38350,38400,38350,151
20240429,151300,2577984400,38350,38350,38400,38350,53
20240429,151200,2575951700,38350,38350,38400,38350,89
20240429,151100,2572538400,38350,38350,38350,38350,81
20240429,151000,2569432050,38350,38350,38400,38350,10
20240429,150900,2569048400,38350,38350,38400,38350,68
20240429,150800,2566440050,38400,38350,38400,38350,105
20240429,150700,2562412000,38350,38350,38350,38350,2
20240429,150600,2562335300,38400,38350,38400,38350,134
20240429,150500,2557195950,38350,38400,38400,38350,118
20240429,150400,2552670400,38400,38350,38400,38350,57
20240429,150300,2550483900,38350,38350,38400,38350,125
20240429,150200,2545689500,38300,38250,38400,38250,77
20240429,150100,2542733550,38250,38400,38400,38250,100
20240429,150000,2538906600,38300,38400,38400,38300,303
20240429,145900,2527285550,38350,38350,38400,38350,49
20240429,145800,2525406050,38350,38400,38400,38300,158
20240429,145700,2519352350,38350,38400,38400,38350,71
20240429,145600,2516628400,38450,38450,38500,38400,571
20240429,145500,2494690300,38450,38450,38500,38450,95
20240429,145400,2491036750,38500,38500,38500,38450,97
20240429,145300,2487303250,38500,38500,38500,38450,46
20240429,145200,2485533450,38500,38450,38500,38450,102
20240429,145100,2481610550,38500,38450,38500,38450,64
20240429,145000,2479148100,38500,38450,38500,38450,24
20240429,144900,2478224850,38500,38500,38500,38450,126
20240429,144800,2473378500,38450,38500,38500,38450,62
20240429,144700,2470992650,38500,38450,38500,38450,276
20240429,144600,2460376550,38500,38500,38500,38450,53
20240429,144500,2458337750,38500,38450,38500,38450,516
20240429,144400,2438494500,38450,38400,38450,38400,151
20240429,144300,2432694700,38400,38400,38450,38400,36
20240429,144200,2431311650,38450,38450,38450,38400,92
20240429,144100,2427777700,38400,38400,38450,38400,71
20240429,144000,2425050000,38400,38450,38450,38400,34
20240429,143900,2423742950,38450,38400,38450,38400,115
20240429,143800,2419325800,38450,38500,38500,38450,656
20240429,143700,2394102100,38500,38500,38500,38450,39
20240429,143600,2392601950,38500,38450,38500,38450,83
20240429,143500,2389410150,38450,38500,38500,38450,30
20240429,143400,2388255850,38500,38450,38500,38450,258
20240429,143300,2378333050,38450,38500,38500,38450,127
20240429,143200,2373448800,38450,38450,38500,38450,39
20240429,143100,2371948300,38450,38500,38500,38450,23
20240429,143000,2371063400,38500,38500,38500,38450,102
20240429,142900,2367136800,38500,38450,38500,38450,185
20240429,142800,2360019450,38450,38500,38500,38450,32
20240429,142700,2358788200,38450,38500,38500,38450,87
20240429,142600,2355439150,38500,38500,38500,38450,106
20240429,142500,2351361900,38450,38450,38500,38450,58
20240429,142400,2349131050,38500,38500,38500,38450,157
20240429,142300,2343087150,38450,38500,38500,38450,159
20240429,142200,2336969050,38500,38400,38550,38400,418
20240429,142100,2320885750,38400,38400,38450,38400,21
20240429,142000,2320079150,38400,38550,38550,38400,129
20240429,141900,2315120050,38500,38500,38550,38450,73
20240429,141800,2312309400,38450,38400,38500,38400,66
20240429,141700,2309772050,38450,38550,38550,38450,1146
20240429,141600,2265700650,38500,38550,38550,38500,46
20240429,141500,2263928750,38550,38550,38550,38500,12
20240429,141400,2263466200,38500,38500,38550,38500,94
20240429,141300,2259843500,38550,38500,38550,38450,144
20240429,141200,2254302350,38550,38500,38550,38500,48
20240429,141100,2252453000,38550,38500,38550,38500,141
20240429,141000,2247024200,38500,38550,38550,38500,108
20240429,140900,2242865450,38550,38500,38550,38500,48
20240429,140800,2241016950,38500,38450,38500,38450,82
20240429,140700,2237861300,38500,38500,38550,38450,59
20240429,140600,2235589900,38450,38550,38550,38450,136
20240429,140500,2230354550,38550,38550,38550,38500,29
20240429,140400,2229236750,38550,38550,38550,38500,196
20240429,140300,2221685300,38550,38550,38550,38500,41
20240429,140200,2220106300,38500,38500,38550,38500,205
20240429,140100,2212212150,38500,38450,38500,38450,639
20240429,140000,2187619900,38450,38450,38450,38400,127
20240429,135900,2182741650,38500,38500,38550,38450,151
20240429,135800,2176928100,38500,38500,38500,38450,12
20240429,135700,2176466200,38500,38500,38500,38450,85
20240429,135600,2173197100,38500,38450,38500,38450,116
20240429,135500,2168732700,38450,38450,38500,38450,20
20240429,135400,2167963400,38500,38450,38500,38450,84
20240429,135300,2164732800,38450,38400,38500,38400,82
20240429,135200,2161581550,38400,38450,38450,38400,73
20240429,135100,2158777400,38450,38500,38500,38400,120
20240429,135000,2154160550,38500,38450,38500,38450,28
20240429,134900,2153082650,38450,38500,38500,38450,44
20240429,134800,2151388800,38500,38500,38550,38450,405
20240429,134700,2135803300,38500,38550,38550,38500,37
20240429,134600,2134378250,38550,38500,38550,38450,429
20240429,134500,2117860550,38450,38450,38500,38450,40
20240429,134400,2116321400,38450,38500,38500,38450,126
20240429,134300,2111475900,38450,38400,38500,38400,45
20240429,134200,2109745600,38450,38500,38500,38450,17
20240429,134100,2109091600,38450,38450,38500,38450,155
20240429,134000,2103129950,38450,38450,38450,38400,276
20240429,133900,2092518800,38450,38450,38500,38400,202
20240429,133800,2084751600,38500,38500,38500,38450,185
20240429,133700,2077634050,38500,38450,38500,38450,98
20240429,133600,2073864950,38450,38450,38500,38450,53
20240429,133500,2071826300,38500,38450,38500,38400,178
20240429,133400,2064981250,38450,38450,38450,38400,303
20240429,133300,2053331750,38450,38400,38450,38400,68
20240429,133200,2050717200,38450,38450,38450,38400,134
20240429,133100,2045569550,38450,38450,38450,38400,43
20240429,133000,2043916800,38400,38450,38450,38400,123
20240429,132900,2039188450,38450,38400,38450,38400,45
20240429,132800,2037458400,38400,38400,38450,38400,236
20240429,132700,2028389500,38450,38450,38450,38400,191
20240429,132600,2021045850,38450,38450,38450,38400,99
20240429,132500,2017242400,38450,38450,38450,38400,176
20240429,132400,2010478550,38400,38400,38450,38400,61
20240429,132300,2008133650,38400,38400,38450,38350,350
20240429,132200,1994693700,38400,38400,38400,38350,293
20240429,132100,1983445850,38400,38350,38400,38350,325
20240429,132000,1970966400,38350,38350,38400,38350,70
20240429,131900,1968278700,38350,38350,38400,38350,131
20240429,131800,1963254300,38350,38350,38400,38350,11
20240429,131700,1962832000,38400,38400,38400,38350,382
20240429,131600,1948163800,38400,38350,38400,38350,102
20240429,131500,1944251250,38400,38400,38400,38350,311
20240429,131400,1932310300,38400,38350,38400,38350,41
20240429,131300,1930737550,38400,38350,38400,38350,10
20240429,131200,1930353750,38350,38400,38400,38350,170
20240429,131100,1923829900,38400,38350,38400,38350,70
20240429,131000,1921143350,38400,38400,38400,38350,44
20240429,130900,1919454250,38400,38400,38400,38350,176
20240429,130800,1912699600,38400,38400,38400,38350,42
20240429,130700,1911087450,38350,38350,38400,38350,115
20240429,130600,1906672950,38400,38400,38400,38350,126
20240429,130500,1901838150,38350,38400,38450,38350,108
20240429,130400,1897690350,38400,38450,38450,38400,142
20240429,130300,1892233050,38400,38450,38450,38400,186
20240429,130200,1885088550,38400,38350,38450,38350,1180
20240429,130100,1839789300,38300,38350,38350,38300,31
20240429,130000,1838601400,38350,38350,38350,38300,269
20240429,125900,1828289300,38300,38300,38350,38300,127
20240429,125800,1823421450,38350,38350,38350,38300,9
20240429,125700,1823076500,38300,38350,38350,38300,29
20240429,125600,1821964950,38350,38300,38350,38300,143
20240429,125500,1816484800,38350,38300,38350,38300,38
20240429,125400,1815028800,38350,38300,38350,38300,80
20240429,125300,1811961650,38350,38350,38350,38300,110
20240429,125200,1807747150,38300,38300,38300,38300,0
20240429,125100,1807747150,38300,38350,38350,38300,96
20240429,125000,1804066550,38300,38350,38350,38300,32
20240429,124900,1802839600,38350,38350,38400,38350,65
20240429,124800,1800346150,38350,38350,38350,38350,53
20240429,124700,1798313600,38350,38350,38400,38350,136
20240429,124600,1793097350,38350,38350,38400,38350,110
20240429,124500,1788874650,38400,38400,38400,38350,54
20240429,124400,1786801950,38400,38350,38400,38300,120
20240429,124300,1782202900,38350,38300,38350,38300,41
20240429,124200,1780632300,38350,38350,38350,38300,18
20240429,124100,1779942500,38350,38350,38400,38300,197
20240429,124000,1772387900,38300,38300,38300,38300,92
20240429,123900,1768864300,38300,38300,38350,38300,76
20240429,123800,1765953400,38350,38350,38350,38350,78
20240429,123700,1762962100,38350,38300,38350,38300,73
20240429,123600,1760165900,38250,38300,38350,38250,142
20240429,123500,1754720550,38250,38300,38300,38250,59
20240429,123400,1752461450,38350,38350,38350,38300,108
20240429,123300,1748323050,38350,38250,38350,38250,110
20240429,123200,1744104900,38300,38300,38350,38300,37
20240429,123100,1742687050,38300,38250,38350,38250,179
20240429,123000,1735832150,38300,38350,38350,38300,34
20240429,122900,1734529300,38300,38300,38350,38300,56
20240429,122800,1732383850,38350,38250,38350,38250,176
20240429,122700,1725638950,38250,38300,38300,38250,114
20240429,122600,1721276100,38300,38300,38350,38300,65
20240429,122500,1718784500,38350,38350,38350,38300,109
20240429,122400,1714604800,38300,38350,38350,38300,147
20240429,122300,1708974550,38300,38250,38350,38250,41
20240429,122200,1707402550,38350,38300,38350,38250,72
20240429,122100,1704644850,38250,38350,38350,38250,135
20240429,122000,1699477350,38300,38300,38300,38300,87
20240429,121900,1696145250,38250,38350,38350,38250,4
20240429,121800,1695991950,38250,38250,38350,38250,187
20240429,121700,1688832850,38350,38350,38350,38250,80
20240429,121600,1685766250,38250,38350,38350,38250,39
20240429,121500,1684271000,38300,38300,38300,38250,132
20240429,121400,1679218750,38250,38250,38300,38250,131
20240429,121300,1674203950,38250,38300,38300,38250,182
20240429,121200,1667233450,38250,38300,38300,38250,114
20240429,121100,1662869950,38250,38300,38350,38250,103
20240429,121000,1658928250,38300,38300,38350,38250,442
20240429,120900,1641995650,38300,38250,38300,38250,635
20240429,120800,1617678400,38250,38300,38300,38250,87
20240429,120700,1614349700,38300,38200,38300,38200,78
20240429,120600,1611363250,38250,38300,38300,38250,103
20240429,120500,1607420700,38250,38200,38250,38200,87
20240429,120400,1604093000,38250,38250,38250,38200,6
20240429,120300,1603863550,38200,38250,38250,38200,27
20240429,120200,1602831700,38250,38200,38250,38200,140
20240429,120100,1597481000,38250,38200,38250,38200,1196
20240429,120000,1551766900,38200,38200,38250,38200,75
20240429,115900,1548898800,38250,38200,38250,38200,140
20240429,115800,1543548350,38250,38250,38250,38200,76
20240429,115700,1540642750,38150,38150,38200,38150,1423
20240429,115600,1486291000,38100,38100,38150,38100,59
20240429,115500,1484041000,38100,38150,38150,38100,85
20240429,115400,1480802250,38150,38150,38150,38100,123
20240429,115300,1476110800,38150,38150,38150,38150,7
20240429,115200,1475843750,38100,38100,38200,38100,242
20240429,115100,1466608300,38150,38150,38150,38050,170
20240429,115000,1460123000,38100,38100,38100,38050,45
20240429,114900,1458409900,38050,38100,38100,38050,146
20240429,114800,1452851300,38100,38100,38100,38050,66
20240429,114700,1450337600,38100,38100,38100,38050,88
20240429,114600,1446984850,38100,38100,38100,38050,124
20240429,114500,1442265200,38050,38100,38100,38050,14
20240429,114400,1441732050,38100,38100,38100,38050,227
20240429,114300,1433088950,38100,38100,38100,38050,93
20240429,114200,1429549150,38050,38150,38150,38050,120
20240429,114100,1424973950,38100,38100,38100,38050,42
20240429,114000,1423374700,38100,38100,38100,38100,9
20240429,113900,1423031800,38100,38150,38150,38100,106
20240429,113800,1418991650,38100,38150,38150,38100,425
20240429,113700,1402780250,38150,38200,38200,38150,22
20240429,113600,1401940700,38200,38150,38200,38150,299
20240429,113500,1390530050,38150,38150,38200,38150,23
20240429,113400,1389652300,38150,38150,38200,38150,256
20240429,113300,1379879050,38150,38200,38200,38150,141
20240429,113200,1374499250,38150,38200,38200,38150,23
20240429,113100,1373621600,38200,38200,38200,38150,134
20240429,113000,1368502850,38200,38200,38200,38150,101
20240429,112900,1364649250,38200,38200,38200,38150,112
20240429,112800,1360373150,38150,38150,38200,38150,19
20240429,112700,1359648150,38200,38150,38200,38150,258
20240429,112600,1349801700,38150,38200,38250,38150,155
20240429,112500,1343878700,38150,38200,38200,38150,34
20240429,112400,1342581550,38200,38100,38200,38100,264
20240429,112300,1332510300,38100,38050,38100,38050,107
20240429,112200,1328437750,38100,38150,38150,38100,333
20240429,112100,1315739400,38100,38200,38200,38100,340
20240429,112000,1302753600,38100,38150,38200,38100,754
20240429,111900,1274023350,38150,38100,38150,38100,130
20240429,111800,1269069950,38200,38150,38200,38100,183
20240429,111700,1262087650,38150,38100,38150,38100,146
20240429,111600,1256522650,38150,38100,38150,38100,96
20240429,111500,1252860500,38150,38100,38150,38050,155
20240429,111400,1246957800,38100,38050,38100,38050,153
20240429,111300,1241136000,38150,38100,38150,38050,143
20240429,111200,1235688400,38100,38050,38100,38050,1031
20240429,111100,1196454200,38100,38050,38100,38050,272
20240429,111000,1186094850,38100,38100,38100,38050,31
20240429,110900,1184913800,38100,38100,38100,38050,160
20240429,110800,1178819250,38050,38100,38100,38050,78
20240429,110700,1175848300,38100,38100,38100,38050,86
20240429,110600,1172575650,38100,38100,38100,38100,8
20240429,110500,1172270850,38150,38150,38150,38050,991
20240429,110400,1134481400,38150,38150,38200,38150,229
20240429,110300,1125738450,38200,38100,38200,38100,98
20240429,110200,1121994950,38150,38150,38200,38150,18
20240429,110100,1121307650,38150,38200,38250,38100,146
20240429,110000,1115732400,38250,38150,38250,38150,688
20240429,105900,1089448600,38200,38150,38200,38100,176
20240429,105800,1082737300,38100,38150,38200,38100,91
20240429,105700,1079265650,38150,38100,38150,38100,70
20240429,105600,1076597550,38150,38150,38150,38100,13
20240429,105500,1076101750,38100,38100,38150,38100,67
20240429,105400,1073545850,38100,38100,38200,38100,153
20240429,105300,1067713850,38100,38150,38200,38100,136
20240429,105200,1062528850,38150,38200,38200,38100,56
20240429,105100,1060392150,38100,38100,38100,38100,68
20240429,105000,1057801350,38200,38100,38200,38100,186
20240429,104900,1050709450,38150,38100,38150,38100,92
20240429,104800,1047202650,38100,38150,38200,38100,41
20240429,104700,1045638300,38200,38150,38200,38100,105
20240429,104600,1041628150,38150,38200,38250,38150,182
20240429,104500,1034681700,38200,38250,38250,38200,270
20240429,104400,1024363850,38250,38200,38250,38200,458
20240429,104300,1006867100,38200,38150,38200,38150,113
20240429,104200,1002554550,38150,38100,38200,38100,422
20240429,104100,986449300,38050,38200,38200,38050,93
20240429,104000,982909750,38150,38200,38200,38150,783
20240429,103900,953035150,38200,38050,38200,38050,773
20240429,103800,923573100,38000,38050,38050,38000,72
20240429,103700,920836850,38050,37950,38050,37950,746
20240429,103600,892463750,38000,37950,38000,37950,728
20240429,103500,864800500,37950,38000,38000,37900,104
20240429,103400,860853900,38000,37950,38000,37950,48
20240429,103300,859032250,37950,37950,37950,37950,9
20240429,103200,858690700,37900,37950,38000,37900,272
20240429,103100,848361200,38000,38000,38000,38000,22
20240429,103000,847525200,38000,37900,38000,37850,2366
20240429,102900,757747200,37900,37900,37900,37800,142
20240429,102800,752369250,37900,37900,37900,37850,48
20240429,102700,750552250,37900,37850,37900,37850,66
20240429,102600,748053950,37850,37800,37900,37800,653
20240429,102500,723324350,37850,37800,37850,37800,27
20240429,102400,722303250,37800,37800,37850,37800,104
20240429,102300,718368750,37800,37850,37850,37800,5
20240429,102200,718179600,37800,37800,37850,37800,86
20240429,102100,714928350,37850,37850,37850,37800,84
20240429,102000,711749850,37800,37850,37850,37800,33
20240429,101900,710502200,37800,37800,37850,37800,133
20240429,101800,705471650,37850,37850,37850,37800,43
20240429,101700,703844650,37850,37800,37850,37800,18
20240429,101600,703164200,37900,37800,37900,37800,334
20240429,101500,690526400,37850,37800,37850,37800,17
20240429,101400,689883400,37800,37800,37850,37800,73
20240429,101300,687120600,37800,37800,37850,37800,146
20240429,101200,681598500,37800,37850,37850,37800,34
20240429,101100,680312950,37800,37800,37800,37800,11
20240429,101000,679897150,37850,37800,37850,37800,121
20240429,100900,675322800,37850,37850,37900,37850,119
20240429,100800,670818500,37850,37800,37850,37800,65
20240429,100700,668361100,37850,37850,37900,37850,236
20240429,100600,659428350,37850,37850,37900,37850,125
20240429,100500,654696650,37850,37800,37850,37750,115
20240429,100400,650350600,37800,37750,37800,37750,32
20240429,100300,649142400,37900,37850,37900,37750,210
20240429,100200,641199250,37850,37700,37850,37700,2205
20240429,100100,557808700,37700,37650,37700,37650,17
20240429,100000,557168300,37700,37700,37700,37650,152
20240429,095900,551445100,37700,37650,37700,37650,62
20240429,095800,549110100,37650,37600,37700,37600,1146
20240429,095700,505944600,37600,37650,37650,37600,20
20240429,095600,505192500,37650,37650,37650,37600,146
20240429,095500,499695700,37650,37650,37700,37650,181
20240429,095400,492880900,37650,37650,37650,37650,54
20240429,095300,490847800,37700,37600,37700,37600,30
20240429,095200,489719700,37600,37550,37700,37550,1138
20240429,095100,446920800,37550,37550,37550,37550,3
20240429,095000,446808150,37500,37500,37500,37500,58
20240429,094900,444633150,37550,37500,37550,37500,264
20240429,094800,434724650,37500,37500,37550,37500,87
20240429,094700,431461700,37500,37500,37500,37500,86
20240429,094600,428236700,37500,37550,37550,37500,49
20240429,094500,426399150,37550,37550,37550,37550,4
20240429,094400,426248950,37550,37500,37550,37500,190
20240429,094300,419123600,37500,37500,37500,37500,71
20240429,094200,416461100,37500,37550,37550,37500,64
20240429,094100,414059550,37550,37550,37550,37550,266
20240429,094000,404071250,37600,37550,37600,37550,34
20240429,093900,402794400,37550,37500,37650,37500,816
20240429,093800,372131400,37500,37500,37500,37500,145
20240429,093700,366693900,37450,37500,37500,37450,68
20240429,093600,364146000,37550,37500,37550,37500,101
20240429,093500,360358000,37500,37500,37500,37500,65
20240429,093400,357920500,37500,37500,37500,37500,2
20240429,093300,357845500,37500,37450,37500,37450,501
20240429,093200,339058900,37450,37450,37450,37450,281
20240429,093100,328535450,37500,37450,37500,37450,135
20240429,093000,323477700,37450,37450,37450,37450,121
20240429,092900,318946250,37450,37450,37500,37450,63
20240429,092800,316586600,37500,37450,37500,37450,57
20240429,092700,314451850,37450,37450,37450,37450,78
20240429,092600,311530750,37450,37500,37500,37450,178
20240429,092500,304864600,37450,37500,37500,37450,34
20240429,092400,303590900,37500,37500,37550,37500,203
20240429,092300,295978350,37500,37500,37500,37500,220
20240429,092200,287728350,37500,37450,37500,37450,206
20240429,092100,280004250,37500,37450,37500,37450,147
20240429,092000,274498900,37450,37450,37450,37450,7
20240429,091900,274236750,37500,37500,37500,37450,304
20240429,091800,262837800,37500,37500,37500,37450,70
20240429,091700,260213350,37500,37450,37500,37400,114
20240429,091600,255944750,37450,37400,37450,37400,75
20240429,091500,253139550,37400,37450,37450,37350,428
20240429,091400,237126300,37450,37450,37500,37450,194
20240429,091300,229860800,37450,37500,37500,37450,129
20240429,091200,225025550,37550,37500,37550,37500,101
20240429,091100,221237950,37450,37600,37600,37450,75
20240429,091000,218424500,37650,37650,37650,37600,42
20240429,090900,216845050,37650,37600,37650,37600,132
20240429,090800,211879250,37600,37650,37650,37600,102
20240429,090700,208043700,37700,37750,37750,37700,13
20240429,090600,207553400,37750,37800,37800,37700,192
20240429,090500,200302100,37800,37850,37850,37800,178
20240429,090400,193573400,37850,37800,37850,37750,84
20240429,090300,190398850,37700,37900,37900,37700,64
20240429,090200,187980950,37850,37900,37900,37750,1112
20240429,090100,145944400,37900,37650,37950,37650,1815
20240429,090000,77255100,37550,37700,37700,37450,2056