KissMeData/034220/min/candle-20240429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,191600,17055523510,10610,10610,10610,10610,97735
20240429,191500,17055523510,10610,10610,10610,10610,0
20240429,191400,17055523510,10610,10610,10610,10610,0
20240429,191300,17055523510,10610,10610,10610,10610,0
20240429,191200,17055523510,10610,10610,10610,10610,0
20240429,191100,17055523510,10610,10610,10610,10610,0
20240429,191000,17055523510,10610,10610,10610,10610,0
20240429,190900,17055523510,10610,10610,10610,10610,0
20240429,190800,17055523510,10610,10610,10610,10610,0
20240429,190700,17055523510,10610,10610,10610,10610,0
20240429,190600,17055523510,10610,10610,10610,10610,0
20240429,190500,17055523510,10610,10610,10610,10610,0
20240429,190400,17055523510,10610,10610,10610,10610,0
20240429,190300,17055523510,10610,10610,10610,10610,0
20240429,190200,17055523510,10610,10610,10610,10610,0
20240429,190100,17055523510,10610,10610,10610,10610,0
20240429,190000,17055523510,10610,10610,10610,10610,0
20240429,185900,17055523510,10610,10610,10610,10610,0
20240429,185800,17055523510,10610,10610,10610,10610,0
20240429,185700,17055523510,10610,10610,10610,10610,0
20240429,185600,17055523510,10610,10610,10610,10610,0
20240429,185500,17055523510,10610,10610,10610,10610,0
20240429,185400,17055523510,10610,10610,10610,10610,0
20240429,185300,17055523510,10610,10610,10610,10610,0
20240429,185200,17055523510,10610,10610,10610,10610,0
20240429,185100,17055523510,10610,10610,10610,10610,0
20240429,185000,17055523510,10610,10610,10610,10610,0
20240429,184900,17055523510,10610,10610,10610,10610,0
20240429,184800,17055523510,10610,10610,10610,10610,0
20240429,184700,17055523510,10610,10610,10610,10610,0
20240429,184600,17055523510,10610,10610,10610,10610,97735
20240429,184500,17055523510,10610,10610,10610,10610,0
20240429,184400,17055523510,10610,10610,10610,10610,0
20240429,184300,17055523510,10610,10610,10610,10610,0
20240429,184200,17055523510,10610,10610,10610,10610,0
20240429,184100,17055523510,10610,10610,10610,10610,0
20240429,184000,17055523510,10610,10610,10610,10610,0
20240429,183900,17055523510,10610,10610,10610,10610,0
20240429,183800,17055523510,10610,10610,10610,10610,0
20240429,183700,17055523510,10610,10610,10610,10610,0
20240429,183600,17055523510,10610,10610,10610,10610,0
20240429,183500,17055523510,10610,10610,10610,10610,0
20240429,183400,17055523510,10610,10610,10610,10610,0
20240429,183300,17055523510,10610,10610,10610,10610,0
20240429,183200,17055523510,10610,10610,10610,10610,0
20240429,183100,17055523510,10610,10610,10610,10610,0
20240429,183000,17055523510,10610,10610,10610,10610,0
20240429,182900,17055523510,10610,10610,10610,10610,0
20240429,182800,17055523510,10610,10610,10610,10610,0
20240429,182700,17055523510,10610,10610,10610,10610,0
20240429,182600,17055523510,10610,10610,10610,10610,0
20240429,182500,17055523510,10610,10610,10610,10610,0
20240429,182400,17055523510,10610,10610,10610,10610,0
20240429,182300,17055523510,10610,10610,10610,10610,0
20240429,182200,17055523510,10610,10610,10610,10610,0
20240429,182100,17055523510,10610,10610,10610,10610,0
20240429,182000,17055523510,10610,10610,10610,10610,0
20240429,181900,17055523510,10610,10610,10610,10610,0
20240429,181800,17055523510,10610,10610,10610,10610,0
20240429,181700,17055523510,10610,10610,10610,10610,0
20240429,181600,17055523510,10610,10610,10610,10610,97735
20240429,181500,17055523510,10610,10610,10610,10610,0
20240429,181400,17055523510,10610,10610,10610,10610,0
20240429,181300,17055523510,10610,10610,10610,10610,0
20240429,181200,17055523510,10610,10610,10610,10610,0
20240429,181100,17055523510,10610,10610,10610,10610,0
20240429,181000,17055523510,10610,10610,10610,10610,0
20240429,180900,17055523510,10610,10610,10610,10610,0
20240429,180800,17055523510,10610,10610,10610,10610,0
20240429,180700,17055523510,10610,10610,10610,10610,0
20240429,180600,17055523510,10610,10610,10610,10610,0
20240429,180500,17055523510,10610,10610,10610,10610,0
20240429,180400,17055523510,10610,10610,10610,10610,0
20240429,180300,17055523510,10610,10610,10610,10610,0
20240429,180200,17055523510,10610,10610,10610,10610,0
20240429,180100,17055523510,10610,10610,10610,10610,0
20240429,180000,17055523510,10610,10610,10610,10610,0
20240429,175900,17055523510,10610,10610,10610,10610,0
20240429,175800,17055523510,10610,10610,10610,10610,0
20240429,175700,17055523510,10610,10610,10610,10610,0
20240429,175600,17055523510,10610,10610,10610,10610,0
20240429,175500,17055523510,10610,10610,10610,10610,0
20240429,175400,17055523510,10610,10610,10610,10610,0
20240429,175300,17055523510,10610,10610,10610,10610,0
20240429,175200,17055523510,10610,10610,10610,10610,0
20240429,175100,17055523510,10610,10610,10610,10610,0
20240429,175000,17055523510,10610,10610,10610,10610,0
20240429,174900,17055523510,10610,10610,10610,10610,0
20240429,174800,17055523510,10610,10610,10610,10610,0
20240429,174700,17055523510,10610,10610,10610,10610,0
20240429,174600,17055523510,10610,10610,10610,10610,97735
20240429,174500,17055523510,10610,10610,10610,10610,0
20240429,174400,17055523510,10610,10610,10610,10610,0
20240429,174300,17055523510,10610,10610,10610,10610,0
20240429,174200,17055523510,10610,10610,10610,10610,0
20240429,174100,17055523510,10610,10610,10610,10610,0
20240429,174000,17055523510,10610,10610,10610,10610,0
20240429,173900,17055523510,10610,10610,10610,10610,0
20240429,173800,17055523510,10610,10610,10610,10610,0
20240429,173700,17055523510,10610,10610,10610,10610,0
20240429,173600,17055523510,10610,10610,10610,10610,0
20240429,173500,17055523510,10610,10610,10610,10610,0
20240429,173400,17055523510,10610,10610,10610,10610,0
20240429,173300,17055523510,10610,10610,10610,10610,0
20240429,173200,17055523510,10610,10610,10610,10610,0
20240429,173100,17055523510,10610,10610,10610,10610,0
20240429,173000,17055523510,10610,10610,10610,10610,0
20240429,172900,17055523510,10610,10610,10610,10610,0
20240429,172800,17055523510,10610,10610,10610,10610,0
20240429,172700,17055523510,10610,10610,10610,10610,0
20240429,172600,17055523510,10610,10610,10610,10610,0
20240429,172500,17055523510,10610,10610,10610,10610,0
20240429,172400,17055523510,10610,10610,10610,10610,0
20240429,172300,17055523510,10610,10610,10610,10610,0
20240429,172200,17055523510,10610,10610,10610,10610,0
20240429,172100,17055523510,10610,10610,10610,10610,0
20240429,172000,17055523510,10610,10610,10610,10610,0
20240429,171900,17055523510,10610,10610,10610,10610,0
20240429,171800,17055523510,10610,10610,10610,10610,0
20240429,171700,17055523510,10610,10610,10610,10610,0
20240429,171600,17055523510,10610,10610,10610,10610,97735
20240429,171500,17055523510,10610,10610,10610,10610,0
20240429,171400,17055523510,10610,10610,10610,10610,0
20240429,171300,17055523510,10610,10610,10610,10610,0
20240429,171200,17055523510,10610,10610,10610,10610,0
20240429,171100,17055523510,10610,10610,10610,10610,0
20240429,171000,17055523510,10610,10610,10610,10610,0
20240429,170900,17055523510,10610,10610,10610,10610,0
20240429,170800,17055523510,10610,10610,10610,10610,0
20240429,170700,17055523510,10610,10610,10610,10610,0
20240429,170600,17055523510,10610,10610,10610,10610,0
20240429,170500,17055523510,10610,10610,10610,10610,0
20240429,170400,17055523510,10610,10610,10610,10610,0
20240429,170300,17055523510,10610,10610,10610,10610,0
20240429,170200,17055523510,10610,10610,10610,10610,0
20240429,170100,17055523510,10610,10610,10610,10610,0
20240429,170000,17055523510,10610,10610,10610,10610,0
20240429,165900,17055523510,10610,10610,10610,10610,0
20240429,165800,17055523510,10610,10610,10610,10610,0
20240429,165700,17055523510,10610,10610,10610,10610,0
20240429,165600,17055523510,10610,10610,10610,10610,0
20240429,165500,17055523510,10610,10610,10610,10610,0
20240429,165400,17055523510,10610,10610,10610,10610,0
20240429,165300,17055523510,10610,10610,10610,10610,0
20240429,165200,17055523510,10610,10610,10610,10610,0
20240429,165100,17055523510,10610,10610,10610,10610,0
20240429,165000,17055523510,10610,10610,10610,10610,0
20240429,164900,17055523510,10610,10610,10610,10610,0
20240429,164800,17055523510,10610,10610,10610,10610,0
20240429,164700,17055523510,10610,10610,10610,10610,0
20240429,164600,17055523510,10610,10610,10610,10610,97735
20240429,164500,17055523510,10610,10610,10610,10610,0
20240429,164400,17055523510,10610,10610,10610,10610,0
20240429,164300,17055523510,10610,10610,10610,10610,0
20240429,164200,17055523510,10610,10610,10610,10610,0
20240429,164100,17055523510,10610,10610,10610,10610,0
20240429,164000,17055523510,10610,10610,10610,10610,0
20240429,163900,17055523510,10610,10610,10610,10610,0
20240429,163800,17055523510,10610,10610,10610,10610,0
20240429,163700,17055523510,10610,10610,10610,10610,0
20240429,163600,17055523510,10610,10610,10610,10610,0
20240429,163500,17055523510,10610,10610,10610,10610,0
20240429,163400,17055523510,10610,10610,10610,10610,0
20240429,163300,17055523510,10610,10610,10610,10610,0
20240429,163200,17055523510,10610,10610,10610,10610,0
20240429,163100,17055523510,10610,10610,10610,10610,0
20240429,163000,17055523510,10610,10610,10610,10610,0
20240429,162900,17055523510,10610,10610,10610,10610,0
20240429,162800,17055523510,10610,10610,10610,10610,0
20240429,162700,17055523510,10610,10610,10610,10610,0
20240429,162600,17055523510,10610,10610,10610,10610,0
20240429,162500,17055523510,10610,10610,10610,10610,0
20240429,162400,17055523510,10610,10610,10610,10610,0
20240429,162300,17055523510,10610,10610,10610,10610,0
20240429,162200,17055523510,10610,10610,10610,10610,0
20240429,162100,17055523510,10610,10610,10610,10610,0
20240429,162000,17055523510,10610,10610,10610,10610,0
20240429,161900,17055523510,10610,10610,10610,10610,0
20240429,161800,17055523510,10610,10610,10610,10610,0
20240429,161700,17055523510,10610,10610,10610,10610,0
20240429,161600,17055523510,10610,10610,10610,10610,97735
20240429,161500,17055523510,10610,10610,10610,10610,0
20240429,161400,17055523510,10610,10610,10610,10610,0
20240429,161300,17055523510,10610,10610,10610,10610,0
20240429,161200,17055523510,10610,10610,10610,10610,0
20240429,161100,17055523510,10610,10610,10610,10610,0
20240429,161000,17055523510,10610,10610,10610,10610,0
20240429,160900,17055523510,10610,10610,10610,10610,0
20240429,160800,17055523510,10610,10610,10610,10610,0
20240429,160700,17055523510,10610,10610,10610,10610,0
20240429,160600,17055523510,10610,10610,10610,10610,0
20240429,160500,17055523510,10610,10610,10610,10610,0
20240429,160400,17055523510,10610,10610,10610,10610,0
20240429,160300,17055523510,10610,10610,10610,10610,0
20240429,160200,17055523510,10610,10610,10610,10610,0
20240429,160100,17055523510,10610,10610,10610,10610,0
20240429,160000,17055523510,10610,10610,10610,10610,0
20240429,155900,17055523510,10610,10610,10610,10610,0
20240429,155800,17055523510,10610,10610,10610,10610,0
20240429,155700,17055523510,10610,10610,10610,10610,0
20240429,155600,17055523510,10610,10610,10610,10610,0
20240429,155500,17055523510,10610,10610,10610,10610,0
20240429,155400,17055523510,10610,10610,10610,10610,0
20240429,155300,17055523510,10610,10610,10610,10610,0
20240429,155200,17055523510,10610,10610,10610,10610,0
20240429,155100,17055523510,10610,10610,10610,10610,0
20240429,155000,17055523510,10610,10610,10610,10610,0
20240429,154900,17055523510,10610,10610,10610,10610,0
20240429,154800,17055523510,10610,10610,10610,10610,0
20240429,154700,17055523510,10610,10610,10610,10610,0
20240429,154600,17055523510,10610,10610,10610,10610,97735
20240429,154500,17055523510,10610,10610,10610,10610,0
20240429,154400,17055523510,10610,10610,10610,10610,0
20240429,154300,17055523510,10610,10610,10610,10610,0
20240429,154200,17055523510,10610,10610,10610,10610,0
20240429,154100,17055523510,10610,10610,10610,10610,0
20240429,154000,17055523510,10610,10610,10610,10610,0
20240429,153900,17055523510,10610,10610,10610,10610,0
20240429,153800,17055523510,10610,10610,10610,10610,0
20240429,153700,17055523510,10610,10610,10610,10610,0
20240429,153600,17055523510,10610,10610,10610,10610,0
20240429,153500,17055523510,10610,10610,10610,10610,0
20240429,153400,17055523510,10610,10610,10610,10610,0
20240429,153300,17055523510,10610,10610,10610,10610,0
20240429,153200,17055523510,10610,10610,10610,10610,0
20240429,153100,17055523510,10610,10610,10610,10610,0
20240429,153000,17055523510,10610,10610,10610,10610,97735
20240429,152900,16018555160,10590,10590,10590,10590,0
20240429,152800,16018555160,10590,10590,10590,10590,0
20240429,152700,16018555160,10590,10590,10590,10590,0
20240429,152600,16018555160,10590,10590,10590,10590,0
20240429,152500,16018555160,10590,10590,10590,10590,0
20240429,152400,16018555160,10590,10590,10590,10590,0
20240429,152300,16018555160,10590,10590,10590,10590,0
20240429,152200,16018555160,10590,10590,10590,10590,0
20240429,152100,16018555160,10590,10590,10590,10590,0
20240429,152000,16018555160,10590,10590,10590,10590,0
20240429,151900,16018555160,10590,10580,10590,10580,4137
20240429,151800,15974757970,10580,10590,10590,10580,1746
20240429,151700,15956278060,10580,10590,10590,10580,9228
20240429,151600,15858638860,10580,10590,10600,10580,12267
20240429,151500,15728753590,10590,10580,10600,10580,3195
20240429,151400,15694909100,10590,10580,10590,10580,1591
20240429,151300,15678068560,10590,10580,10590,10580,1209
20240429,151200,15665267120,10580,10590,10600,10580,2135
20240429,151100,15642656370,10600,10610,10610,10590,24530
20240429,151000,15382634260,10610,10610,10610,10600,5526
20240429,150900,15324010560,10610,10610,10610,10600,7963
20240429,150800,15239524600,10610,10600,10610,10590,5889
20240429,150700,15177092210,10600,10600,10600,10590,2946
20240429,150600,15145868120,10600,10590,10600,10580,3305
20240429,150500,15110861900,10590,10600,10610,10580,7220
20240429,150400,15034398830,10600,10600,10610,10590,4781
20240429,150300,14983719060,10600,10600,10600,10590,3987
20240429,150200,14941463640,10600,10580,10600,10580,8557
20240429,150100,14850882240,10580,10580,10580,10570,3215
20240429,150000,14816868400,10580,10580,10590,10580,2371
20240429,145900,14791782280,10580,10580,10580,10570,2469
20240429,145800,14765661340,10580,10570,10580,10570,1357
20240429,145700,14751304420,10580,10580,10580,10570,6135
20240429,145600,14686429650,10580,10600,10600,10570,17350
20240429,145500,14502752730,10600,10600,10610,10590,1507
20240429,145400,14486777820,10610,10600,10610,10590,3840
20240429,145300,14446074250,10600,10600,10600,10590,2335
20240429,145200,14421325500,10600,10600,10600,10590,2488
20240429,145100,14394955690,10600,10600,10600,10590,1683
20240429,145000,14377120830,10600,10590,10600,10590,2323
20240429,144900,14352500970,10600,10600,10600,10590,2655
20240429,144800,14324360270,10600,10600,10600,10590,2551
20240429,144700,14297325310,10600,10600,10600,10590,1872
20240429,144600,14277482210,10600,10600,10600,10590,1750
20240429,144500,14258938620,10590,10600,10600,10590,6066
20240429,144400,14194662580,10600,10600,10600,10590,2056
20240429,144300,14172870700,10600,10600,10600,10600,2893
20240429,144200,14142204900,10600,10600,10600,10590,3553
20240429,144100,14104549160,10600,10590,10600,10590,2181
20240429,144000,14081440180,10590,10590,10590,10590,1930
20240429,143900,14061001480,10590,10590,10590,10580,1371
20240429,143800,14046482890,10590,10580,10590,10580,2292
20240429,143700,14022212960,10590,10590,10590,10580,2576
20240429,143600,13994939600,10590,10590,10590,10580,1342
20240429,143500,13980730150,10590,10590,10590,10580,2371
20240429,143400,13955629710,10590,10580,10590,10570,7107
20240429,143300,13880427410,10590,10590,10590,10580,5420
20240429,143200,13823066520,10590,10590,10590,10580,1044
20240429,143100,13812011170,10590,10590,10590,10580,1993
20240429,143000,13790906690,10580,10600,10600,10580,6302
20240429,142900,13724162470,10600,10590,10600,10580,9513
20240429,142800,13623424820,10590,10590,10600,10580,12338
20240429,142700,13492748650,10600,10590,10600,10580,2207
20240429,142600,13469370430,10590,10590,10590,10580,1726
20240429,142500,13451092140,10590,10590,10590,10580,1433
20240429,142400,13435918380,10590,10590,10590,10580,2212
20240429,142300,13412496690,10590,10590,10590,10580,2027
20240429,142200,13391030840,10590,10580,10590,10580,2068
20240429,142100,13369141530,10590,10590,10590,10580,1834
20240429,142000,13349719830,10590,10590,10590,10580,1127
20240429,141900,13337788010,10590,10590,10590,10580,2860
20240429,141800,13307510640,10590,10590,10590,10580,1569
20240429,141700,13290899310,10590,10580,10590,10580,2500
20240429,141600,13264434790,10580,10570,10580,10570,1800
20240429,141500,13245392770,10570,10580,10580,10570,6156
20240429,141400,13180286740,10590,10590,10600,10580,12656
20240429,141300,13046257840,10590,10590,10600,10590,2045
20240429,141200,13024585840,10590,10600,10600,10590,1138
20240429,141100,13012524450,10600,10610,10610,10590,4399
20240429,141000,12965896010,10610,10610,10610,10590,13783
20240429,140900,12819773600,10610,10610,10610,10600,2251
20240429,140800,12795891620,10610,10610,10620,10600,3388
20240429,140700,12759951410,10610,10610,10610,10600,2533
20240429,140600,12733076970,10610,10610,10620,10600,3106
20240429,140500,12700124180,10610,10600,10620,10600,9619
20240429,140400,12598077420,10600,10590,10610,10590,35219
20240429,140300,12224775180,10590,10590,10600,10590,7465
20240429,140200,12145656850,10600,10590,10600,10590,4187
20240429,140100,12101279530,10590,10600,10600,10590,3268
20240429,140000,12066647760,10590,10600,10600,10590,5361
20240429,135900,12009846960,10600,10590,10600,10580,17176
20240429,135800,11827939100,10590,10580,10590,10570,13751
20240429,135700,11682392860,10580,10550,10580,10540,81099
20240429,135600,10826236270,10550,10550,10550,10540,6349
20240429,135500,10759255210,10550,10550,10550,10540,2092
20240429,135400,10737186720,10550,10540,10550,10540,34064
20240429,135300,10378091250,10540,10530,10540,10530,3013
20240429,135200,10346345450,10540,10540,10540,10530,2254
20240429,135100,10322602720,10540,10540,10540,10530,1799
20240429,135000,10303642270,10540,10540,10540,10530,1023
20240429,134900,10292860500,10540,10530,10540,10530,787
20240429,134800,10284566630,10540,10540,10540,10530,1211
20240429,134700,10271808700,10540,10540,10540,10540,626
20240429,134600,10265210660,10540,10530,10540,10530,330
20240429,134500,10261732570,10540,10520,10540,10520,6911
20240429,134400,10188952620,10520,10530,10530,10520,135
20240429,134300,10187531090,10530,10530,10530,10520,660
20240429,134200,10180582350,10530,10530,10530,10520,1912
20240429,134100,10160449580,10530,10530,10530,10520,1016
20240429,134000,10149752220,10520,10530,10530,10520,1080
20240429,133900,10138385220,10530,10530,10530,10520,1116
20240429,133800,10126634790,10530,10530,10530,10520,1433
20240429,133700,10111553360,10530,10530,10530,10520,1099
20240429,133600,10099986910,10520,10530,10530,10520,448
20240429,133500,10095269540,10520,10530,10530,10520,218
20240429,133400,10092974100,10520,10520,10530,10520,499
20240429,133300,10087721010,10530,10530,10530,10520,1927
20240429,133200,10067438190,10530,10530,10530,10520,919
20240429,133100,10057761200,10530,10530,10530,10520,366
20240429,133000,10053908260,10530,10530,10530,10520,496
20240429,132900,10048687410,10530,10530,10530,10520,3163
20240429,132800,10015406020,10520,10520,10530,10510,8271
20240429,132700,9928381910,10520,10520,10520,10510,1800
20240429,132600,9909446860,10520,10520,10520,10520,938
20240429,132500,9899579100,10510,10520,10520,10510,739
20240429,132400,9891805870,10520,10520,10520,10510,105
20240429,132300,9890701280,10520,10510,10520,10510,506
20240429,132200,9885378440,10520,10520,10520,10510,657
20240429,132100,9878468000,10510,10510,10520,10510,220
20240429,132000,9876155010,10510,10510,10520,10510,875
20240429,131900,9866953650,10510,10510,10520,10510,569
20240429,131800,9860968740,10520,10510,10520,10510,1562
20240429,131700,9844550350,10520,10510,10520,10510,984
20240429,131600,9834202320,10520,10510,10520,10510,1719
20240429,131500,9816133600,10510,10510,10520,10510,1204
20240429,131400,9803478810,10510,10520,10520,10510,7344
20240429,131300,9726267920,10520,10520,10520,10510,1194
20240429,131200,9713716620,10510,10510,10520,10500,7798
20240429,131100,9631755870,10500,10500,10510,10500,568
20240429,131000,9625787390,10500,10510,10510,10500,201
20240429,130900,9623676450,10510,10500,10510,10500,923
20240429,130800,9613982950,10500,10510,10520,10500,10991
20240429,130700,9498467440,10510,10510,10520,10510,212
20240429,130600,9496239170,10510,10520,10530,10510,8468
20240429,130500,9407156340,10530,10530,10530,10520,618
20240429,130400,9400649460,10520,10520,10530,10520,583
20240429,130300,9394511950,10530,10520,10530,10520,3656
20240429,130200,9356019280,10520,10520,10530,10520,1316
20240429,130100,9342170020,10520,10520,10530,10520,410
20240429,130000,9337855480,10520,10530,10530,10520,180
20240429,125900,9335960150,10520,10530,10530,10520,10668
20240429,125800,9223634770,10540,10540,10540,10530,912
20240429,125700,9214025120,10540,10540,10540,10530,539
20240429,125600,9208344370,10540,10530,10540,10530,746
20240429,125500,9200485320,10530,10540,10540,10530,362
20240429,125400,9196673450,10530,10530,10540,10530,3533
20240429,125300,9159467580,10530,10530,10540,10530,4449
20240429,125200,9112615650,10540,10540,10540,10530,1695
20240429,125100,9094763460,10530,10530,10540,10530,291
20240429,125000,9091698330,10540,10540,10540,10530,1573
20240429,124900,9075131590,10540,10530,10540,10530,4119
20240429,124800,9031749150,10540,10540,10540,10530,410
20240429,124700,9027427910,10540,10540,10540,10530,2288
20240429,124600,9003318410,10540,10540,10540,10530,1231
20240429,124500,8990343720,10540,10540,10540,10530,1515
20240429,124400,8974377800,10540,10530,10540,10530,2023
20240429,124300,8953059600,10530,10540,10540,10530,1135
20240429,124200,8941099110,10530,10530,10540,10530,294
20240429,124100,8938000640,10530,10530,10540,10530,383
20240429,124000,8933965300,10530,10540,10540,10530,2708
20240429,123900,8905443510,10540,10540,10540,10530,913
20240429,123800,8895822040,10540,10540,10540,10530,1647
20240429,123700,8878473660,10540,10530,10540,10530,1713
20240429,123600,8860419620,10530,10540,10540,10530,920
20240429,123500,8850725470,10530,10530,10540,10530,1167
20240429,123400,8838436950,10530,10540,10540,10530,2004
20240429,123300,8817324090,10530,10540,10540,10530,3141
20240429,123200,8784236420,10540,10540,10540,10530,537
20240429,123100,8778578430,10540,10530,10540,10530,358
20240429,123000,8774806120,10530,10540,10540,10530,511
20240429,122900,8769423680,10540,10530,10540,10530,752
20240429,122800,8761501240,10540,10540,10540,10530,1660
20240429,122700,8744009440,10540,10540,10540,10530,854
20240429,122600,8735008360,10540,10540,10540,10530,824
20240429,122500,8726323600,10530,10540,10540,10530,1741
20240429,122400,8707976270,10540,10540,10540,10530,7690
20240429,122300,8626971170,10530,10540,10540,10530,1256
20240429,122200,8613734790,10540,10530,10540,10530,13874
20240429,122100,8467589940,10530,10530,10530,10520,2792
20240429,122000,8438190380,10530,10520,10530,10520,630
20240429,121900,8431557180,10530,10530,10530,10520,4098
20240429,121800,8388405360,10530,10520,10530,10520,9646
20240429,121700,8286893930,10520,10520,10520,10510,1236
20240429,121600,8273892140,10520,10510,10520,10510,331
20240429,121500,8270410530,10520,10520,10520,10510,1681
20240429,121400,8252726530,10520,10520,10520,10520,655
20240429,121300,8245835930,10510,10520,10520,10510,411
20240429,121200,8241515270,10510,10510,10520,10510,1117
20240429,121100,8229774400,10510,10520,10520,10510,260
20240429,121000,8227040270,10510,10520,10520,10510,2251
20240429,120900,8203375630,10520,10520,10520,10510,2240
20240429,120800,8179830830,10510,10520,10520,10510,1183
20240429,120700,8167390680,10520,10520,10520,10510,444
20240429,120600,8162721910,10510,10510,10510,10510,104
20240429,120500,8161628870,10520,10510,10520,10510,845
20240429,120400,8152746330,10510,10510,10520,10510,133
20240429,120300,8151347650,10510,10520,10520,10510,524
20240429,120200,8145837890,10510,10510,10520,10510,1213
20240429,120100,8133089140,10520,10520,10520,10520,111
20240429,120000,8131921420,10520,10510,10520,10510,1495
20240429,115900,8116197150,10520,10520,10520,10510,14763
20240429,115800,7961019920,10510,10510,10520,10510,1099
20240429,115700,7949459900,10520,10510,10520,10510,1339
20240429,115600,7935374540,10510,10520,10520,10510,913
20240429,115500,7925769840,10520,10510,10520,10510,610
20240429,115400,7919353250,10520,10520,10520,10510,1048
20240429,115300,7908330040,10520,10510,10520,10510,2937
20240429,115200,7877435310,10510,10530,10530,10510,1148
20240429,115100,7865353610,10530,10520,10530,10510,4499
20240429,115000,7818027500,10520,10510,10530,10510,5133
20240429,114900,7764050310,10530,10510,10530,10510,4453
20240429,114800,7717197260,10520,10510,10520,10510,1103
20240429,114700,7705593780,10520,10520,10520,10510,1147
20240429,114600,7693528280,10520,10520,10520,10520,1707
20240429,114500,7675570640,10520,10520,10520,10510,722
20240429,114400,7667977110,10520,10520,10520,10510,2825
20240429,114300,7638283930,10520,10520,10520,10510,1838
20240429,114200,7618960170,10520,10520,10520,10510,898
20240429,114100,7609515320,10520,10520,10520,10510,188
20240429,114000,7607537660,10510,10510,10520,10510,2793
20240429,113900,7578155910,10510,10510,10520,10510,2474
20240429,113800,7552153750,10520,10510,10520,10510,745
20240429,113700,7544321920,10510,10530,10530,10510,7835
20240429,113600,7461886850,10530,10510,10530,10510,20349
20240429,113500,7247720890,10510,10520,10520,10510,803
20240429,113400,7239279770,10510,10510,10520,10510,394
20240429,113300,7235138820,10510,10510,10520,10510,2235
20240429,113200,7211646940,10520,10510,10520,10510,697
20240429,113100,7204320470,10510,10520,10520,10510,517
20240429,113000,7198885530,10510,10510,10520,10510,3937
20240429,112900,7157500010,10520,10510,10520,10510,594
20240429,112800,7151254330,10520,10520,10520,10510,404
20240429,112700,7147004450,10520,10520,10520,10510,1828
20240429,112600,7127774220,10520,10510,10520,10500,4091
20240429,112500,7084766960,10500,10510,10510,10500,1312
20240429,112400,7070977850,10510,10510,10520,10510,870
20240429,112300,7061832990,10510,10500,10510,10500,2976
20240429,112200,7030575750,10500,10510,10510,10500,794
20240429,112100,7022234230,10510,10500,10510,10500,852
20240429,112000,7013280550,10500,10510,10510,10500,56
20240429,111900,7012692080,10510,10500,10510,10500,413
20240429,111800,7008351970,10500,10510,10510,10500,1339
20240429,111700,6994280820,10510,10510,10520,10500,4036
20240429,111600,6951888700,10500,10520,10520,10500,893
20240429,111500,6942502340,10520,10510,10520,10510,6338
20240429,111400,6875885250,10520,10520,10520,10520,365
20240429,111300,6872045450,10520,10520,10520,10510,1471
20240429,111200,6856577730,10520,10510,10520,10500,8913
20240429,111100,6762872670,10500,10510,10510,10500,732
20240429,111000,6755180050,10510,10510,10510,10510,201
20240429,110900,6753067540,10500,10510,10510,10500,1050
20240429,110800,6742036330,10500,10510,10510,10500,336
20240429,110700,6738506520,10510,10500,10510,10500,245
20240429,110600,6735931680,10510,10510,10510,10500,1913
20240429,110500,6715826140,10510,10510,10510,10500,1287
20240429,110400,6702299790,10510,10510,10510,10500,2272
20240429,110300,6678432580,10510,10510,10510,10510,457
20240429,110200,6673629510,10500,10500,10510,10500,4691
20240429,110100,6624360440,10500,10500,10500,10490,715
20240429,110000,6616853960,10490,10490,10500,10480,1151
20240429,105900,6604769290,10500,10490,10500,10480,3870
20240429,105800,6564154050,10490,10480,10490,10470,2457
20240429,105700,6538398980,10480,10470,10480,10470,230
20240429,105600,6535988780,10470,10480,10480,10470,563
20240429,105500,6530090380,10470,10470,10480,10470,282
20240429,105400,6527135920,10470,10470,10490,10470,2788
20240429,105300,6497916620,10480,10470,10480,10470,687
20240429,105200,6490716870,10480,10470,10480,10460,1094
20240429,105100,6479263880,10470,10460,10470,10450,3965
20240429,105000,6437799330,10460,10440,10460,10440,2036
20240429,104900,6416520530,10430,10420,10450,10420,2665
20240429,104800,6388696910,10440,10400,10440,10400,1959
20240429,104700,6368287860,10410,10410,10410,10400,3579
20240429,104600,6331064480,10410,10420,10420,10400,9547
20240429,104500,6231690790,10410,10430,10450,10400,11724
20240429,104400,6109687370,10430,10440,10450,10410,7838
20240429,104300,6028063700,10420,10420,10450,10410,2842
20240429,104200,5998421670,10420,10420,10450,10410,1823
20240429,104100,5979429220,10420,10420,10450,10410,2179
20240429,104000,5956721500,10420,10430,10440,10420,4023
20240429,103900,5914767310,10430,10410,10430,10400,2123
20240429,103800,5892650990,10410,10420,10420,10400,6990
20240429,103700,5819907820,10430,10430,10450,10410,4613
20240429,103600,5771816320,10430,10450,10450,10420,3704
20240429,103500,5733166270,10440,10440,10450,10440,257
20240429,103400,5730482690,10450,10440,10450,10440,703
20240429,103300,5723140620,10440,10420,10450,10420,8659
20240429,103200,5632893940,10430,10460,10460,10430,3268
20240429,103100,5598782630,10460,10480,10480,10450,7395
20240429,103000,5521395290,10470,10480,10480,10470,464
20240429,102900,5516535680,10470,10480,10480,10470,541
20240429,102800,5510871280,10470,10480,10480,10470,2439
20240429,102700,5485319320,10490,10490,10490,10480,1624
20240429,102600,5468296660,10490,10480,10490,10480,601
20240429,102500,5461994180,10480,10480,10490,10470,1159
20240429,102400,5449847510,10470,10480,10490,10470,4937
20240429,102300,5398118170,10470,10480,10480,10470,1351
20240429,102200,5383972320,10470,10470,10480,10470,566
20240429,102100,5378046100,10480,10480,10480,10460,1595
20240429,102000,5361338560,10480,10480,10490,10470,3651
20240429,101900,5323091910,10480,10480,10490,10480,551
20240429,101800,5317317200,10480,10490,10500,10470,4814
20240429,101700,5266828560,10490,10490,10500,10490,187
20240429,101600,5264865410,10510,10500,10510,10490,6896
20240429,101500,5192458260,10500,10510,10510,10500,719
20240429,101400,5184903450,10510,10500,10510,10500,3060
20240429,101300,5152756800,10500,10510,10520,10500,4655
20240429,101200,5103828020,10510,10510,10520,10510,778
20240429,101100,5095649730,10520,10510,10520,10510,193
20240429,101000,5093621260,10510,10520,10520,10510,461
20240429,100900,5088772650,10520,10510,10520,10510,1211
20240429,100800,5076043930,10520,10520,10520,10510,804
20240429,100700,5067588620,10510,10510,10520,10510,1851
20240429,100600,5048131290,10510,10520,10520,10510,690
20240429,100500,5040873440,10510,10530,10530,10510,2104
20240429,100400,5018739300,10520,10520,10530,10520,2045
20240429,100300,4997223790,10530,10530,10530,10520,43
20240429,100200,4996771360,10530,10520,10530,10520,3312
20240429,100100,4961926880,10520,10530,10530,10520,183
20240429,100000,4960001590,10520,10530,10530,10520,4338
20240429,095900,4914337640,10530,10540,10540,10530,3673
20240429,095800,4875656400,10540,10540,10540,10530,969
20240429,095700,4865450880,10540,10530,10540,10530,3282
20240429,095600,4830869060,10530,10540,10540,10530,2017
20240429,095500,4809618830,10540,10540,10540,10530,4762
20240429,095400,4759428840,10540,10540,10540,10530,2024
20240429,095300,4738096890,10530,10530,10530,10520,1860
20240429,095200,4718511180,10530,10540,10540,10520,1401
20240429,095100,4703754310,10540,10540,10540,10530,3185
20240429,095000,4670189610,10540,10520,10540,10520,3043
20240429,094900,4638142920,10540,10540,10540,10520,2185
20240429,094800,4615130170,10540,10540,10550,10530,16075
20240429,094700,4445687130,10540,10530,10540,10520,14178
20240429,094600,4296382740,10530,10510,10530,10510,5010
20240429,094500,4243684270,10510,10520,10520,10510,9686
20240429,094400,4141805020,10510,10510,10520,10500,2733
20240429,094300,4113079520,10500,10510,10520,10500,5461
20240429,094200,4055683980,10520,10520,10520,10510,1620
20240429,094100,4038643810,10520,10520,10520,10510,1965
20240429,094000,4017972050,10510,10510,10530,10510,16811
20240429,093900,3841133110,10520,10510,10520,10500,12774
20240429,093800,3706874350,10510,10500,10510,10500,2000
20240429,093700,3685868930,10500,10500,10500,10490,1344
20240429,093600,3671760720,10500,10490,10500,10490,2421
20240429,093500,3646342990,10490,10490,10500,10480,2029
20240429,093400,3625057410,10500,10490,10500,10480,1676
20240429,093300,3607468590,10500,10510,10510,10470,487
20240429,093200,3602353560,10510,10520,10530,10400,36102
20240429,093100,3224694320,10530,10510,10530,10510,18921
20240429,093000,3025567980,10510,10530,10530,10510,9101
20240429,092900,2929829950,10520,10530,10530,10520,6247
20240429,092800,2864072370,10530,10510,10530,10510,13701
20240429,092700,2719928910,10510,10500,10520,10500,4854
20240429,092600,2668910870,10510,10510,10520,10500,2703
20240429,092500,2640499070,10510,10490,10530,10490,54205
20240429,092400,2071230440,10490,10470,10490,10470,6243
20240429,092300,2005808470,10470,10480,10480,10470,1396
20240429,092200,1991188610,10480,10460,10480,10460,10764
20240429,092100,1878490800,10470,10440,10470,10440,3296
20240429,092000,1844024830,10450,10440,10450,10440,1586
20240429,091900,1827465390,10450,10460,10470,10450,5407
20240429,091800,1770933470,10460,10470,10480,10460,1931
20240429,091700,1750717320,10470,10480,10480,10460,1167
20240429,091600,1738496810,10480,10460,10480,10450,3499
20240429,091500,1701873160,10450,10460,10460,10450,4290
20240429,091400,1657027160,10460,10470,10480,10460,1906
20240429,091300,1637081490,10470,10490,10490,10470,8774
20240429,091200,1545136190,10500,10490,10500,10490,4323
20240429,091100,1499781890,10490,10500,10500,10490,4843
20240429,091000,1448933650,10500,10480,10520,10480,27749
20240429,090900,1157591170,10480,10470,10490,10470,10857
20240429,090800,1043839220,10470,10480,10480,10470,7527
20240429,090700,964972930,10480,10450,10480,10440,27246
20240429,090600,679923460,10450,10440,10450,10430,3220
20240429,090500,646303350,10440,10450,10460,10440,3144
20240429,090400,613449870,10450,10470,10470,10440,6807
20240429,090300,542237290,10470,10450,10470,10410,12199
20240429,090200,414710920,10440,10410,10460,10400,16136
20240429,090100,246428580,10420,10410,10430,10370,5651
20240429,090000,187563680,10420,10350,10440,10350,17360