KissMeData/024110/min/candle-20240429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,190800,14084815870,13950,13950,13950,13950,72203
20240429,190700,14084815870,13950,13950,13950,13950,0
20240429,190600,14084815870,13950,13950,13950,13950,0
20240429,190500,14084815870,13950,13950,13950,13950,0
20240429,190400,14084815870,13950,13950,13950,13950,0
20240429,190300,14084815870,13950,13950,13950,13950,0
20240429,190200,14084815870,13950,13950,13950,13950,0
20240429,190100,14084815870,13950,13950,13950,13950,0
20240429,190000,14084815870,13950,13950,13950,13950,0
20240429,185900,14084815870,13950,13950,13950,13950,0
20240429,185800,14084815870,13950,13950,13950,13950,0
20240429,185700,14084815870,13950,13950,13950,13950,0
20240429,185600,14084815870,13950,13950,13950,13950,0
20240429,185500,14084815870,13950,13950,13950,13950,0
20240429,185400,14084815870,13950,13950,13950,13950,0
20240429,185300,14084815870,13950,13950,13950,13950,0
20240429,185200,14084815870,13950,13950,13950,13950,0
20240429,185100,14084815870,13950,13950,13950,13950,0
20240429,185000,14084815870,13950,13950,13950,13950,0
20240429,184900,14084815870,13950,13950,13950,13950,0
20240429,184800,14084815870,13950,13950,13950,13950,0
20240429,184700,14084815870,13950,13950,13950,13950,0
20240429,184600,14084815870,13950,13950,13950,13950,0
20240429,184500,14084815870,13950,13950,13950,13950,0
20240429,184400,14084815870,13950,13950,13950,13950,0
20240429,184300,14084815870,13950,13950,13950,13950,0
20240429,184200,14084815870,13950,13950,13950,13950,0
20240429,184100,14084815870,13950,13950,13950,13950,0
20240429,184000,14084815870,13950,13950,13950,13950,0
20240429,183900,14084815870,13950,13950,13950,13950,0
20240429,183800,14084815870,13950,13950,13950,13950,72203
20240429,183700,14084815870,13950,13950,13950,13950,0
20240429,183600,14084815870,13950,13950,13950,13950,0
20240429,183500,14084815870,13950,13950,13950,13950,0
20240429,183400,14084815870,13950,13950,13950,13950,0
20240429,183300,14084815870,13950,13950,13950,13950,0
20240429,183200,14084815870,13950,13950,13950,13950,0
20240429,183100,14084815870,13950,13950,13950,13950,0
20240429,183000,14084815870,13950,13950,13950,13950,0
20240429,182900,14084815870,13950,13950,13950,13950,0
20240429,182800,14084815870,13950,13950,13950,13950,0
20240429,182700,14084815870,13950,13950,13950,13950,0
20240429,182600,14084815870,13950,13950,13950,13950,0
20240429,182500,14084815870,13950,13950,13950,13950,0
20240429,182400,14084815870,13950,13950,13950,13950,0
20240429,182300,14084815870,13950,13950,13950,13950,0
20240429,182200,14084815870,13950,13950,13950,13950,0
20240429,182100,14084815870,13950,13950,13950,13950,0
20240429,182000,14084815870,13950,13950,13950,13950,0
20240429,181900,14084815870,13950,13950,13950,13950,0
20240429,181800,14084815870,13950,13950,13950,13950,0
20240429,181700,14084815870,13950,13950,13950,13950,0
20240429,181600,14084815870,13950,13950,13950,13950,0
20240429,181500,14084815870,13950,13950,13950,13950,0
20240429,181400,14084815870,13950,13950,13950,13950,0
20240429,181300,14084815870,13950,13950,13950,13950,0
20240429,181200,14084815870,13950,13950,13950,13950,0
20240429,181100,14084815870,13950,13950,13950,13950,0
20240429,181000,14084815870,13950,13950,13950,13950,0
20240429,180900,14084815870,13950,13950,13950,13950,0
20240429,180800,14084815870,13950,13950,13950,13950,72203
20240429,180700,14084815870,13950,13950,13950,13950,0
20240429,180600,14084815870,13950,13950,13950,13950,0
20240429,180500,14084815870,13950,13950,13950,13950,0
20240429,180400,14084815870,13950,13950,13950,13950,0
20240429,180300,14084815870,13950,13950,13950,13950,0
20240429,180200,14084815870,13950,13950,13950,13950,0
20240429,180100,14084815870,13950,13950,13950,13950,0
20240429,180000,14084815870,13950,13950,13950,13950,0
20240429,175900,14084815870,13950,13950,13950,13950,0
20240429,175800,14084815870,13950,13950,13950,13950,0
20240429,175700,14084815870,13950,13950,13950,13950,0
20240429,175600,14084815870,13950,13950,13950,13950,0
20240429,175500,14084815870,13950,13950,13950,13950,0
20240429,175400,14084815870,13950,13950,13950,13950,0
20240429,175300,14084815870,13950,13950,13950,13950,0
20240429,175200,14084815870,13950,13950,13950,13950,0
20240429,175100,14084815870,13950,13950,13950,13950,0
20240429,175000,14084815870,13950,13950,13950,13950,0
20240429,174900,14084815870,13950,13950,13950,13950,0
20240429,174800,14084815870,13950,13950,13950,13950,0
20240429,174700,14084815870,13950,13950,13950,13950,0
20240429,174600,14084815870,13950,13950,13950,13950,0
20240429,174500,14084815870,13950,13950,13950,13950,0
20240429,174400,14084815870,13950,13950,13950,13950,0
20240429,174300,14084815870,13950,13950,13950,13950,0
20240429,174200,14084815870,13950,13950,13950,13950,0
20240429,174100,14084815870,13950,13950,13950,13950,0
20240429,174000,14084815870,13950,13950,13950,13950,0
20240429,173900,14084815870,13950,13950,13950,13950,0
20240429,173800,14084815870,13950,13950,13950,13950,72203
20240429,173700,14084815870,13950,13950,13950,13950,0
20240429,173600,14084815870,13950,13950,13950,13950,0
20240429,173500,14084815870,13950,13950,13950,13950,0
20240429,173400,14084815870,13950,13950,13950,13950,0
20240429,173300,14084815870,13950,13950,13950,13950,0
20240429,173200,14084815870,13950,13950,13950,13950,0
20240429,173100,14084815870,13950,13950,13950,13950,0
20240429,173000,14084815870,13950,13950,13950,13950,0
20240429,172900,14084815870,13950,13950,13950,13950,0
20240429,172800,14084815870,13950,13950,13950,13950,0
20240429,172700,14084815870,13950,13950,13950,13950,0
20240429,172600,14084815870,13950,13950,13950,13950,0
20240429,172500,14084815870,13950,13950,13950,13950,0
20240429,172400,14084815870,13950,13950,13950,13950,0
20240429,172300,14084815870,13950,13950,13950,13950,0
20240429,172200,14084815870,13950,13950,13950,13950,0
20240429,172100,14084815870,13950,13950,13950,13950,0
20240429,172000,14084815870,13950,13950,13950,13950,0
20240429,171900,14084815870,13950,13950,13950,13950,0
20240429,171800,14084815870,13950,13950,13950,13950,0
20240429,171700,14084815870,13950,13950,13950,13950,0
20240429,171600,14084815870,13950,13950,13950,13950,0
20240429,171500,14084815870,13950,13950,13950,13950,0
20240429,171400,14084815870,13950,13950,13950,13950,0
20240429,171300,14084815870,13950,13950,13950,13950,0
20240429,171200,14084815870,13950,13950,13950,13950,0
20240429,171100,14084815870,13950,13950,13950,13950,0
20240429,171000,14084815870,13950,13950,13950,13950,0
20240429,170900,14084815870,13950,13950,13950,13950,0
20240429,170800,14084815870,13950,13950,13950,13950,72203
20240429,170700,14084815870,13950,13950,13950,13950,0
20240429,170600,14084815870,13950,13950,13950,13950,0
20240429,170500,14084815870,13950,13950,13950,13950,0
20240429,170400,14084815870,13950,13950,13950,13950,0
20240429,170300,14084815870,13950,13950,13950,13950,0
20240429,170200,14084815870,13950,13950,13950,13950,0
20240429,170100,14084815870,13950,13950,13950,13950,0
20240429,170000,14084815870,13950,13950,13950,13950,0
20240429,165900,14084815870,13950,13950,13950,13950,0
20240429,165800,14084815870,13950,13950,13950,13950,0
20240429,165700,14084815870,13950,13950,13950,13950,0
20240429,165600,14084815870,13950,13950,13950,13950,0
20240429,165500,14084815870,13950,13950,13950,13950,0
20240429,165400,14084815870,13950,13950,13950,13950,0
20240429,165300,14084815870,13950,13950,13950,13950,0
20240429,165200,14084815870,13950,13950,13950,13950,0
20240429,165100,14084815870,13950,13950,13950,13950,0
20240429,165000,14084815870,13950,13950,13950,13950,0
20240429,164900,14084815870,13950,13950,13950,13950,0
20240429,164800,14084815870,13950,13950,13950,13950,0
20240429,164700,14084815870,13950,13950,13950,13950,0
20240429,164600,14084815870,13950,13950,13950,13950,0
20240429,164500,14084815870,13950,13950,13950,13950,0
20240429,164400,14084815870,13950,13950,13950,13950,0
20240429,164300,14084815870,13950,13950,13950,13950,0
20240429,164200,14084815870,13950,13950,13950,13950,0
20240429,164100,14084815870,13950,13950,13950,13950,0
20240429,164000,14084815870,13950,13950,13950,13950,0
20240429,163900,14084815870,13950,13950,13950,13950,0
20240429,163800,14084815870,13950,13950,13950,13950,72203
20240429,163700,14084815870,13950,13950,13950,13950,0
20240429,163600,14084815870,13950,13950,13950,13950,0
20240429,163500,14084815870,13950,13950,13950,13950,0
20240429,163400,14084815870,13950,13950,13950,13950,0
20240429,163300,14084815870,13950,13950,13950,13950,0
20240429,163200,14084815870,13950,13950,13950,13950,0
20240429,163100,14084815870,13950,13950,13950,13950,0
20240429,163000,14084815870,13950,13950,13950,13950,0
20240429,162900,14084815870,13950,13950,13950,13950,0
20240429,162800,14084815870,13950,13950,13950,13950,0
20240429,162700,14084815870,13950,13950,13950,13950,0
20240429,162600,14084815870,13950,13950,13950,13950,0
20240429,162500,14084815870,13950,13950,13950,13950,0
20240429,162400,14084815870,13950,13950,13950,13950,0
20240429,162300,14084815870,13950,13950,13950,13950,0
20240429,162200,14084815870,13950,13950,13950,13950,0
20240429,162100,14084815870,13950,13950,13950,13950,0
20240429,162000,14084815870,13950,13950,13950,13950,0
20240429,161900,14084815870,13950,13950,13950,13950,0
20240429,161800,14084815870,13950,13950,13950,13950,0
20240429,161700,14084815870,13950,13950,13950,13950,0
20240429,161600,14084815870,13950,13950,13950,13950,0
20240429,161500,14084815870,13950,13950,13950,13950,0
20240429,161400,14084815870,13950,13950,13950,13950,0
20240429,161300,14084815870,13950,13950,13950,13950,0
20240429,161200,14084815870,13950,13950,13950,13950,0
20240429,161100,14084815870,13950,13950,13950,13950,0
20240429,161000,14084815870,13950,13950,13950,13950,0
20240429,160900,14084815870,13950,13950,13950,13950,0
20240429,160800,14084815870,13950,13950,13950,13950,72203
20240429,160700,14084815870,13950,13950,13950,13950,0
20240429,160600,14084815870,13950,13950,13950,13950,0
20240429,160500,14084815870,13950,13950,13950,13950,0
20240429,160400,14084815870,13950,13950,13950,13950,0
20240429,160300,14084815870,13950,13950,13950,13950,0
20240429,160200,14084815870,13950,13950,13950,13950,0
20240429,160100,14084815870,13950,13950,13950,13950,0
20240429,160000,14084815870,13950,13950,13950,13950,0
20240429,155900,14084815870,13950,13950,13950,13950,0
20240429,155800,14084815870,13950,13950,13950,13950,0
20240429,155700,14084815870,13950,13950,13950,13950,0
20240429,155600,14084815870,13950,13950,13950,13950,0
20240429,155500,14084815870,13950,13950,13950,13950,0
20240429,155400,14084815870,13950,13950,13950,13950,0
20240429,155300,14084815870,13950,13950,13950,13950,0
20240429,155200,14084815870,13950,13950,13950,13950,0
20240429,155100,14084815870,13950,13950,13950,13950,0
20240429,155000,14084815870,13950,13950,13950,13950,0
20240429,154900,14084815870,13950,13950,13950,13950,0
20240429,154800,14084815870,13950,13950,13950,13950,0
20240429,154700,14084815870,13950,13950,13950,13950,0
20240429,154600,14084815870,13950,13950,13950,13950,0
20240429,154500,14084815870,13950,13950,13950,13950,0
20240429,154400,14084815870,13950,13950,13950,13950,0
20240429,154300,14084815870,13950,13950,13950,13950,0
20240429,154200,14084815870,13950,13950,13950,13950,0
20240429,154100,14084815870,13950,13950,13950,13950,0
20240429,154000,14084815870,13950,13950,13950,13950,0
20240429,153900,14084815870,13950,13950,13950,13950,0
20240429,153800,14084815870,13950,13950,13950,13950,72203
20240429,153700,14084815870,13950,13950,13950,13950,0
20240429,153600,14084815870,13950,13950,13950,13950,0
20240429,153500,14084815870,13950,13950,13950,13950,0
20240429,153400,14084815870,13950,13950,13950,13950,0
20240429,153300,14084815870,13950,13950,13950,13950,0
20240429,153200,14084815870,13950,13950,13950,13950,0
20240429,153100,14084815870,13950,13950,13950,13950,0
20240429,153000,14084815870,13950,13950,13950,13950,72203
20240429,152900,13077584020,13930,13930,13930,13930,0
20240429,152800,13077584020,13930,13930,13930,13930,0
20240429,152700,13077584020,13930,13930,13930,13930,0
20240429,152600,13077584020,13930,13930,13930,13930,0
20240429,152500,13077584020,13930,13930,13930,13930,0
20240429,152400,13077584020,13930,13930,13930,13930,0
20240429,152300,13077584020,13930,13930,13930,13930,0
20240429,152200,13077584020,13930,13930,13930,13930,0
20240429,152100,13077584020,13930,13930,13930,13930,0
20240429,152000,13077584020,13930,13930,13930,13930,0
20240429,151900,13077584020,13930,13910,13930,13900,1708
20240429,151800,13053818660,13930,13920,13930,13910,6777
20240429,151700,12959423680,13910,13910,13930,13890,7836
20240429,151600,12850346860,13910,13910,13920,13900,8764
20240429,151500,12728433580,13910,13920,13920,13900,8617
20240429,151400,12608572230,13920,13910,13920,13910,1897
20240429,151300,12582178040,13910,13920,13920,13910,1572
20240429,151200,12560300090,13920,13920,13920,13910,611
20240429,151100,12551795710,13910,13920,13920,13910,678
20240429,151000,12542359670,13920,13930,13930,13900,11987
20240429,150900,12375514980,13930,13930,13930,13920,2638
20240429,150800,12338771820,13930,13930,13930,13920,2753
20240429,150700,12300422660,13930,13930,13930,13920,7356
20240429,150600,12197955790,13920,13910,13930,13910,2638
20240429,150500,12161231770,13920,13910,13920,13910,1393
20240429,150400,12141846980,13920,13920,13920,13910,1774
20240429,150300,12117153530,13920,13920,13920,13910,727
20240429,150200,12107033790,13910,13920,13920,13910,1848
20240429,150100,12081310270,13920,13920,13920,13910,5541
20240429,150000,12004182260,13920,13920,13920,13910,1887
20240429,145900,11977919580,13920,13920,13920,13910,2192
20240429,145800,11947412260,13920,13910,13920,13910,1151
20240429,145700,11931393270,13920,13920,13920,13910,1773
20240429,145600,11906714990,13920,13900,13920,13900,3386
20240429,145500,11859610910,13900,13910,13910,13900,552
20240429,145400,11851934200,13910,13900,13910,13900,1730
20240429,145300,11827870890,13910,13900,13910,13890,1179
20240429,145200,11811475780,13890,13900,13900,13890,6092
20240429,145100,11726799920,13900,13890,13900,13890,454
20240429,145000,11720490070,13890,13890,13900,13890,2257
20240429,144900,11689131300,13890,13890,13890,13880,3662
20240429,144800,11638294130,13880,13880,13890,13880,111
20240429,144700,11636753220,13890,13890,13890,13880,1482
20240429,144600,11616169220,13890,13870,13890,13870,1500
20240429,144500,11595342700,13870,13870,13880,13870,209
20240429,144400,11592443140,13870,13880,13890,13870,783
20240429,144300,11581574150,13890,13880,13890,13870,1833
20240429,144200,11556129080,13880,13870,13880,13870,745
20240429,144100,11545789100,13880,13880,13880,13870,10487
20240429,144000,11400330450,13870,13870,13880,13870,3004
20240429,143900,11358664140,13870,13890,13900,13870,20526
20240429,143800,11073729990,13900,13880,13900,13880,1201
20240429,143700,11057049370,13890,13890,13890,13880,409
20240429,143600,11051368710,13890,13880,13890,13880,1312
20240429,143500,11033150140,13890,13890,13890,13880,842
20240429,143400,11021456200,13880,13890,13890,13880,288
20240429,143300,11017455990,13880,13890,13900,13880,1390
20240429,143200,10998149590,13890,13890,13890,13880,404
20240429,143100,10992538860,13890,13880,13890,13870,1538
20240429,143000,10971192230,13880,13870,13880,13870,679
20240429,142900,10961769450,13880,13870,13880,13870,831
20240429,142800,10950237440,13880,13880,13890,13870,7140
20240429,142700,10851136220,13890,13880,13890,13880,1922
20240429,142600,10824458420,13890,13890,13900,13880,5283
20240429,142500,10751067110,13900,13900,13900,13890,533
20240429,142400,10743658860,13890,13910,13910,13890,494
20240429,142300,10736794780,13900,13890,13910,13890,2565
20240429,142200,10701141440,13890,13900,13900,13890,682
20240429,142100,10691662000,13900,13890,13900,13890,806
20240429,142000,10680459870,13890,13900,13900,13890,377
20240429,141900,10675220310,13900,13890,13900,13890,545
20240429,141800,10667644880,13900,13900,13900,13890,1971
20240429,141700,10640248940,13910,13900,13910,13900,1305
20240429,141600,10622098580,13900,13900,13900,13890,526
20240429,141500,10614787310,13910,13910,13920,13900,1131
20240429,141400,10599060810,13900,13900,13910,13880,474
20240429,141300,10592471420,13900,13900,13910,13880,2902
20240429,141200,10552149710,13900,13890,13900,13890,208
20240429,141100,10549260190,13900,13900,13900,13890,739
20240429,141000,10538988220,13890,13890,13910,13890,4662
20240429,140900,10474207400,13890,13890,13900,13890,196
20240429,140800,10471483910,13900,13890,13900,13890,1819
20240429,140700,10446204240,13900,13880,13900,13880,791
20240429,140600,10435217210,13890,13880,13890,13880,628
20240429,140500,10426495130,13880,13870,13890,13870,1451
20240429,140400,10406351880,13880,13880,13880,13870,1790
20240429,140300,10381518940,13870,13880,13880,13870,268
20240429,140200,10377799860,13870,13870,13880,13870,221
20240429,140100,10374733610,13870,13870,13880,13870,338
20240429,140000,10370043550,13870,13870,13880,13870,800
20240429,135900,10358941610,13870,13880,13890,13870,3818
20240429,135800,10305937500,13880,13880,13890,13880,931
20240429,135700,10293006600,13880,13880,13890,13880,602
20240429,135600,10284647090,13890,13880,13890,13880,1046
20240429,135500,10270122510,13890,13880,13900,13880,2321
20240429,135400,10237883320,13890,13880,13890,13880,743
20240429,135300,10227564750,13880,13890,13890,13880,487
20240429,135200,10220800460,13890,13880,13890,13880,1318
20240429,135100,10202504880,13890,13890,13890,13880,991
20240429,135000,10188740000,13890,13890,13900,13880,301
20240429,134900,10184559100,13880,13880,13890,13880,1267
20240429,134800,10166961980,13880,13880,13890,13880,733
20240429,134700,10156780720,13890,13880,13890,13880,1485
20240429,134600,10136162130,13880,13890,13890,13870,3724
20240429,134500,10084466610,13900,13880,13900,13880,6574
20240429,134400,9993199300,13900,13890,13900,13880,1403
20240429,134300,9973708210,13880,13890,13890,13880,472
20240429,134200,9967156530,13890,13900,13910,13880,11669
20240429,134100,9805056270,13900,13900,13920,13890,424
20240429,134000,9799159430,13910,13900,13910,13890,1354
20240429,133900,9780339850,13890,13900,13900,13890,516
20240429,133800,9773169400,13890,13900,13900,13890,216
20240429,133700,9770168640,13890,13890,13900,13890,1767
20240429,133600,9745614430,13890,13890,13900,13890,762
20240429,133500,9735024740,13890,13920,13920,13890,6041
20240429,133400,9651026380,13920,13910,13920,13910,3151
20240429,133300,9607165390,13910,13910,13920,13910,272
20240429,133200,9603380240,13910,13900,13920,13900,1528
20240429,133100,9582121190,13900,13900,13920,13900,467
20240429,133000,9575624820,13910,13890,13910,13890,1428
20240429,132900,9555773640,13900,13890,13900,13890,662
20240429,132800,9546572610,13900,13890,13900,13890,2772
20240429,132700,9508042950,13900,13900,13900,13890,1671
20240429,132600,9484827630,13900,13900,13900,13890,505
20240429,132500,9477810370,13890,13900,13900,13890,4010
20240429,132400,9422072150,13890,13890,13900,13890,425
20240429,132300,9416164760,13890,13900,13900,13890,2873
20240429,132200,9376238180,13900,13910,13920,13900,1233
20240429,132100,9359085200,13900,13900,13910,13900,102
20240429,132000,9357666620,13900,13910,13910,13900,1990
20240429,131900,9329987040,13910,13900,13910,13900,336
20240429,131800,9325313480,13900,13900,13910,13900,787
20240429,131700,9314368820,13910,13900,13910,13900,1023
20240429,131600,9300140380,13910,13910,13910,13900,509
20240429,131500,9293060290,13900,13890,13910,13890,1048
20240429,131400,9278490610,13900,13890,13900,13890,901
20240429,131300,9265968150,13900,13890,13900,13890,684
20240429,131200,9256460960,13900,13890,13900,13880,686
20240429,131100,9246927480,13890,13890,13890,13880,978
20240429,131000,9233344410,13880,13890,13890,13880,1173
20240429,130900,9217051860,13890,13890,13890,13880,452
20240429,130800,9210773680,13890,13880,13890,13880,418
20240429,130700,9204968780,13890,13880,13890,13880,445
20240429,130600,9198788140,13880,13890,13890,13880,1623
20240429,130500,9176250250,13880,13880,13890,13880,4832
20240429,130400,9109178880,13890,13880,13890,13880,1514
20240429,130300,9088154630,13880,13890,13900,13880,7727
20240429,130200,8980868470,13890,13900,13900,13890,224
20240429,130100,8977756540,13890,13890,13900,13890,736
20240429,130000,8967530950,13890,13910,13910,13890,5676
20240429,125900,8888652290,13900,13910,13910,13900,1009
20240429,125800,8874620130,13910,13910,13910,13900,2063
20240429,125700,8845923910,13910,13890,13910,13890,3160
20240429,125600,8801974480,13890,13900,13910,13890,4450
20240429,125500,8740118110,13900,13890,13900,13890,339
20240429,125400,8735406150,13900,13890,13900,13890,1034
20240429,125300,8721036480,13890,13890,13910,13890,4313
20240429,125200,8661084760,13890,13890,13900,13890,315
20240429,125100,8656707510,13890,13900,13900,13890,509
20240429,125000,8649633540,13900,13890,13900,13880,1318
20240429,124900,8631326610,13880,13880,13900,13880,1447
20240429,124800,8611228470,13880,13880,13890,13880,1481
20240429,124700,8590659740,13890,13880,13890,13880,821
20240429,124600,8579257230,13890,13880,13890,13880,443
20240429,124500,8573104400,13880,13880,13880,13880,243
20240429,124400,8569731560,13890,13880,13890,13880,182
20240429,124300,8567205000,13880,13880,13890,13880,859
20240429,124200,8555275990,13880,13880,13890,13880,610
20240429,124100,8546804670,13880,13880,13890,13880,964
20240429,124000,8533421110,13880,13880,13890,13870,1066
20240429,123900,8518626150,13870,13870,13880,13870,1391
20240429,123800,8499321500,13870,13880,13880,13870,1237
20240429,123700,8482152200,13870,13870,13880,13870,3062
20240429,123600,8439652700,13880,13880,13880,13870,997
20240429,123500,8425816560,13870,13880,13880,13870,601
20240429,123400,8417475620,13880,13870,13880,13870,602
20240429,123300,8409121160,13880,13870,13880,13870,1493
20240429,123200,8388405900,13870,13880,13880,13870,1990
20240429,123100,8360784790,13880,13870,13880,13870,1155
20240429,123000,8344759900,13870,13880,13880,13870,2585
20240429,122900,8308884710,13870,13870,13880,13870,388
20240429,122800,8303500150,13870,13880,13880,13870,442
20240429,122700,8297367580,13880,13880,13880,13870,1053
20240429,122600,8282755350,13880,13890,13890,13880,493
20240429,122500,8275912300,13880,13880,13890,13880,3119
20240429,122400,8232592340,13880,13890,13890,13880,7132
20240429,122300,8133571790,13890,13890,13890,13880,2013
20240429,122200,8105623890,13880,13880,13890,13880,387
20240429,122100,8100252230,13890,13890,13900,13890,7638
20240429,122000,7994160330,13890,13890,13900,13890,484
20240429,121900,7987433120,13890,13890,13900,13890,2032
20240429,121800,7959200730,13890,13890,13900,13890,2647
20240429,121700,7922430830,13900,13890,13900,13890,522
20240429,121600,7915177270,13900,13890,13900,13890,349
20240429,121500,7910329220,13900,13890,13900,13890,320
20240429,121400,7905882950,13890,13900,13910,13890,4408
20240429,121300,7844615450,13910,13910,13920,13910,2473
20240429,121200,7810211840,13910,13910,13920,13910,170
20240429,121100,7807845540,13910,13910,13920,13910,326
20240429,121000,7803310480,13910,13910,13910,13900,1172
20240429,120900,7787010040,13900,13910,13910,13900,436
20240429,120800,7780945960,13900,13900,13910,13900,2231
20240429,120700,7749923830,13900,13900,13910,13900,679
20240429,120600,7740483980,13900,13900,13910,13900,175
20240429,120500,7738051030,13900,13900,13910,13900,139
20240429,120400,7736117930,13900,13930,13930,13900,15633
20240429,120300,7518609560,13940,13930,13940,13930,576
20240429,120200,7510580920,13940,13930,13940,13930,908
20240429,120100,7497926580,13930,13930,13940,13930,468
20240429,120000,7491404790,13940,13940,13950,13940,3228
20240429,115900,7446403390,13950,13940,13950,13940,757
20240429,115800,7435846700,13940,13950,13950,13940,550
20240429,115700,7428175400,13940,13940,13950,13940,2946
20240429,115600,7387079170,13940,13940,13950,13940,514
20240429,115500,7379910020,13940,13940,13950,13940,676
20240429,115400,7370483540,13950,13940,13950,13940,705
20240429,115300,7360651250,13940,13940,13950,13940,452
20240429,115200,7354346970,13940,13950,13950,13940,574
20240429,115100,7346340140,13940,13940,13950,13940,415
20240429,115000,7340554150,13940,13940,13950,13940,1203
20240429,114900,7323783950,13950,13960,13960,13940,4424
20240429,114800,7262067230,13960,13950,13960,13950,1105
20240429,114700,7246641680,13960,13960,13960,13950,587
20240429,114600,7238448500,13950,13950,13960,13950,1147
20240429,114500,7222436780,13960,13960,13960,13950,315
20240429,114400,7218039470,13950,13950,13960,13950,1429
20240429,114300,7198092390,13960,13960,13960,13950,328
20240429,114200,7193513850,13960,13950,13960,13950,1081
20240429,114100,7178423160,13960,13960,13960,13950,627
20240429,114000,7169671860,13950,13940,13960,13940,2039
20240429,113900,7141224000,13950,13940,13950,13940,1128
20240429,113800,7125488790,13940,13940,13950,13940,623
20240429,113700,7116799460,13940,13940,13950,13940,2261
20240429,113600,7085259600,13950,13950,13950,13940,626
20240429,113500,7076527430,13940,13940,13950,13940,503
20240429,113400,7069511680,13940,13940,13950,13930,2149
20240429,113300,7039545350,13940,13930,13940,13930,91
20240429,113200,7038277280,13930,13940,13940,13930,474
20240429,113100,7031670550,13940,13950,13950,13940,5942
20240429,113000,6948807580,13950,13950,13960,13950,266
20240429,112900,6945096180,13950,13950,13960,13940,13011
20240429,112800,6763584680,13940,13950,13950,13940,3659
20240429,112700,6712544080,13950,13940,13950,13940,1146
20240429,112600,6696561730,13940,13950,13950,13940,2524
20240429,112500,6661373520,13940,13940,13950,13940,1306
20240429,112400,6643155240,13940,13940,13950,13940,412
20240429,112300,6637408470,13940,13940,13950,13940,1451
20240429,112200,6617177380,13950,13940,13950,13940,409
20240429,112100,6611472130,13950,13940,13950,13940,1314
20240429,112000,6593142640,13940,13950,13950,13940,663
20240429,111900,6583894720,13950,13940,13950,13930,1702
20240429,111800,6560167390,13930,13920,13940,13920,887
20240429,111700,6547807920,13920,13920,13930,13920,1104
20240429,111600,6532429270,13920,13910,13930,13910,1276
20240429,111500,6514659130,13910,13920,13920,13910,984
20240429,111400,6500964900,13920,13920,13920,13910,1407
20240429,111300,6481379560,13920,13950,13950,13910,6094
20240429,111200,6396489730,13950,13950,13950,13940,1866
20240429,111100,6370462160,13950,13940,13950,13940,557
20240429,111000,6362692310,13940,13930,13940,13930,538
20240429,110900,6355193000,13940,13940,13940,13930,5148
20240429,110800,6283463170,13930,13930,13940,13930,125
20240429,110700,6281720990,13930,13960,13960,13930,6690
20240429,110600,6188419160,13950,13950,13960,13950,550
20240429,110500,6180742310,13950,13960,13960,13950,2213
20240429,110400,6149849340,13960,13970,13970,13950,10657
20240429,110300,6001001870,13960,13960,13960,13940,3777
20240429,110200,5948291790,13960,13950,13960,13940,23534
20240429,110100,5619984090,13950,13940,13950,13940,909
20240429,110000,5607311610,13950,13940,13950,13930,9733
20240429,105900,5471656220,13940,13940,13940,13930,13750
20240429,105800,5279991810,13940,13930,13940,13930,867
20240429,105700,5267908450,13940,13940,13940,13930,4711
20240429,105600,5202265460,13930,13910,13940,13900,32746
20240429,105500,4746437630,13910,13890,13910,13890,14858
20240429,105400,4539887480,13900,13900,13900,13890,364
20240429,105300,4534828830,13900,13880,13900,13880,6367
20240429,105200,4446354830,13890,13890,13900,13880,4901
20240429,105100,4378273260,13890,13890,13900,13890,2791
20240429,105000,4339479400,13890,13890,13900,13880,482
20240429,104900,4332782410,13890,13880,13890,13880,1499
20240429,104800,4311962320,13890,13880,13890,13880,406
20240429,104700,4306325580,13880,13890,13890,13880,994
20240429,104600,4292525960,13890,13890,13900,13880,9337
20240429,104500,4162834570,13880,13890,13890,13880,504
20240429,104400,4155834650,13890,13890,13890,13880,552
20240429,104300,4148167770,13880,13880,13890,13880,580
20240429,104200,4140114830,13880,13890,13890,13880,600
20240429,104100,4131781130,13890,13880,13890,13880,790
20240429,104000,4120808580,13880,13880,13890,13880,804
20240429,103900,4109647710,13890,13870,13890,13870,909
20240429,103800,4097029800,13890,13860,13890,13850,7399
20240429,103700,3994422740,13850,13860,13860,13850,598
20240429,103600,3986135700,13850,13850,13860,13850,474
20240429,103500,3979567340,13860,13860,13870,13850,293
20240429,103400,3975505960,13860,13840,13860,13840,2678
20240429,103300,3938408650,13850,13850,13850,13840,1167
20240429,103200,3922246410,13860,13850,13860,13850,3523
20240429,103100,3873448930,13860,13870,13890,13850,9410
20240429,103000,3742973940,13870,13880,13890,13870,570
20240429,102900,3735061760,13880,13870,13880,13870,942
20240429,102800,3721989690,13870,13870,13880,13870,341
20240429,102700,3717258130,13880,13880,13880,13870,4171
20240429,102600,3659367470,13880,13870,13880,13870,309
20240429,102500,3655079090,13880,13880,13880,13870,572
20240429,102400,3647142740,13870,13870,13880,13870,301
20240429,102300,3642965020,13870,13880,13880,13870,254
20240429,102200,3639440770,13880,13870,13880,13870,100
20240429,102100,3638053350,13870,13880,13880,13870,1099
20240429,102000,3622806950,13870,13880,13880,13870,477
20240429,101900,3616187150,13870,13880,13880,13870,995
20240429,101800,3602382030,13880,13870,13880,13870,348
20240429,101700,3597552250,13880,13870,13880,13870,228
20240429,101600,3594387800,13880,13880,13880,13870,234
20240429,101500,3591140480,13880,13870,13880,13860,2254
20240429,101400,3559877820,13860,13860,13870,13860,456
20240429,101300,3553555970,13860,13880,13880,13860,1368
20240429,101200,3534574770,13880,13890,13890,13880,1869
20240429,101100,3508631830,13880,13880,13890,13880,123
20240429,101000,3506924110,13880,13890,13890,13880,1133
20240429,100900,3491192570,13880,13880,13890,13880,764
20240429,100800,3480581760,13890,13880,13890,13880,1450
20240429,100700,3460443840,13880,13880,13890,13870,1046
20240429,100600,3445923760,13880,13880,13880,13870,466
20240429,100500,3439456740,13880,13880,13880,13870,288
20240429,100400,3435459430,13880,13870,13880,13860,308
20240429,100300,3431187000,13870,13870,13870,13860,3753
20240429,100200,3379155110,13860,13870,13870,13860,1717
20240429,100100,3355353280,13870,13840,13870,13840,1499
20240429,100000,3334584790,13850,13840,13850,13840,345
20240429,095900,3329806690,13850,13850,13850,13840,477
20240429,095800,3323202290,13850,13850,13850,13840,567
20240429,095700,3315349600,13840,13860,13870,13840,4060
20240429,095600,3259092530,13870,13870,13870,13860,993
20240429,095500,3245328070,13870,13830,13870,13830,1577
20240429,095400,3223479510,13840,13850,13870,13830,7492
20240429,095300,3119774750,13850,13860,13860,13840,11809
20240429,095200,2956168440,13860,13870,13880,13860,1309
20240429,095100,2938012100,13870,13880,13880,13870,1731
20240429,095000,2913997290,13880,13870,13880,13870,448
20240429,094900,2907780430,13880,13870,13880,13870,855
20240429,094800,2895920690,13880,13880,13880,13870,314
20240429,094700,2891564210,13880,13880,13890,13870,199
20240429,094600,2888802570,13880,13870,13890,13860,3045
20240429,094500,2846553220,13860,13880,13880,13860,3386
20240429,094400,2799586770,13880,13910,13910,13870,3697
20240429,094300,2748216170,13910,13910,13910,13900,1507
20240429,094200,2727262350,13910,13900,13910,13900,927
20240429,094100,2714368380,13910,13910,13910,13890,4879
20240429,094000,2646514920,13910,13880,13910,13880,5485
20240429,093900,2570257940,13890,13850,13890,13850,1263
20240429,093800,2552740660,13860,13890,13900,13850,5260
20240429,093700,2479768500,13890,13920,13920,13880,12966
20240429,093600,2299570720,13920,13910,13920,13900,6304
20240429,093500,2211867570,13910,13900,13910,13900,1658
20240429,093400,2188807250,13910,13910,13910,13900,631
20240429,093300,2180030640,13910,13900,13910,13890,4553
20240429,093200,2116732840,13900,13880,13900,13870,6822
20240429,093100,2021945670,13880,13860,13880,13860,1800
20240429,093000,1996971170,13860,13850,13860,13850,2434
20240429,092900,1963241060,13840,13850,13850,13840,1016
20240429,092800,1949170420,13840,13860,13860,13840,1212
20240429,092700,1932383750,13860,13860,13860,13850,197
20240429,092600,1929654180,13860,13860,13870,13850,2659
20240429,092500,1892803980,13860,13840,13860,13830,2956
20240429,092400,1851851570,13840,13850,13850,13830,2416
20240429,092300,1818414410,13850,13880,13890,13840,10402
20240429,092200,1674235500,13880,13870,13890,13860,5040
20240429,092100,1604306180,13870,13860,13870,13850,4324
20240429,092000,1544377630,13850,13860,13860,13850,3737
20240429,091900,1492611710,13850,13840,13860,13840,2829
20240429,091800,1453432780,13840,13840,13840,13830,1924
20240429,091700,1426810150,13840,13820,13840,13810,5171
20240429,091600,1355312340,13810,13820,13820,13810,1301
20240429,091500,1337334410,13820,13820,13820,13810,1792
20240429,091400,1312571400,13820,13840,13840,13810,3388
20240429,091300,1265744830,13820,13830,13840,13810,4347
20240429,091200,1205654120,13830,13830,13840,13820,2274
20240429,091100,1174207440,13830,13830,13830,13820,640
20240429,091000,1165360650,13830,13840,13840,13820,1550
20240429,090900,1143918410,13840,13850,13860,13820,3981
20240429,090800,1088812670,13850,13830,13850,13820,680
20240429,090700,1079403680,13820,13790,13820,13780,7978
20240429,090600,969265570,13780,13790,13790,13770,12908
20240429,090500,791424470,13800,13820,13820,13770,9392
20240429,090400,661873860,13820,13810,13820,13800,1609
20240429,090300,639651770,13820,13820,13840,13810,2026
20240429,090200,611637120,13820,13790,13820,13780,3293
20240429,090100,566195020,13820,13770,13820,13730,12343
20240429,090000,396292620,13780,13840,13840,13780,28648