KissMeData/059270/min/candle-20240429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,193900,4026136680,8660,8660,8660,8660,6551
20240429,193800,4026136680,8660,8660,8660,8660,0
20240429,193700,4026136680,8660,8660,8660,8660,0
20240429,193600,4026136680,8660,8660,8660,8660,0
20240429,193500,4026136680,8660,8660,8660,8660,0
20240429,193400,4026136680,8660,8660,8660,8660,0
20240429,193300,4026136680,8660,8660,8660,8660,0
20240429,193200,4026136680,8660,8660,8660,8660,0
20240429,193100,4026136680,8660,8660,8660,8660,0
20240429,193000,4026136680,8660,8660,8660,8660,0
20240429,192900,4026136680,8660,8660,8660,8660,0
20240429,192800,4026136680,8660,8660,8660,8660,0
20240429,192700,4026136680,8660,8660,8660,8660,0
20240429,192600,4026136680,8660,8660,8660,8660,0
20240429,192500,4026136680,8660,8660,8660,8660,0
20240429,192400,4026136680,8660,8660,8660,8660,0
20240429,192300,4026136680,8660,8660,8660,8660,0
20240429,192200,4026136680,8660,8660,8660,8660,0
20240429,192100,4026136680,8660,8660,8660,8660,0
20240429,192000,4026136680,8660,8660,8660,8660,0
20240429,191900,4026136680,8660,8660,8660,8660,0
20240429,191800,4026136680,8660,8660,8660,8660,0
20240429,191700,4026136680,8660,8660,8660,8660,0
20240429,191600,4026136680,8660,8660,8660,8660,0
20240429,191500,4026136680,8660,8660,8660,8660,0
20240429,191400,4026136680,8660,8660,8660,8660,0
20240429,191300,4026136680,8660,8660,8660,8660,0
20240429,191200,4026136680,8660,8660,8660,8660,0
20240429,191100,4026136680,8660,8660,8660,8660,0
20240429,191000,4026136680,8660,8660,8660,8660,0
20240429,190900,4026136680,8660,8660,8660,8660,6551
20240429,190800,4026136680,8660,8660,8660,8660,0
20240429,190700,4026136680,8660,8660,8660,8660,0
20240429,190600,4026136680,8660,8660,8660,8660,0
20240429,190500,4026136680,8660,8660,8660,8660,0
20240429,190400,4026136680,8660,8660,8660,8660,0
20240429,190300,4026136680,8660,8660,8660,8660,0
20240429,190200,4026136680,8660,8660,8660,8660,0
20240429,190100,4026136680,8660,8660,8660,8660,0
20240429,190000,4026136680,8660,8660,8660,8660,0
20240429,185900,4026136680,8660,8660,8660,8660,0
20240429,185800,4026136680,8660,8660,8660,8660,0
20240429,185700,4026136680,8660,8660,8660,8660,0
20240429,185600,4026136680,8660,8660,8660,8660,0
20240429,185500,4026136680,8660,8660,8660,8660,0
20240429,185400,4026136680,8660,8660,8660,8660,0
20240429,185300,4026136680,8660,8660,8660,8660,0
20240429,185200,4026136680,8660,8660,8660,8660,0
20240429,185100,4026136680,8660,8660,8660,8660,0
20240429,185000,4026136680,8660,8660,8660,8660,0
20240429,184900,4026136680,8660,8660,8660,8660,0
20240429,184800,4026136680,8660,8660,8660,8660,0
20240429,184700,4026136680,8660,8660,8660,8660,0
20240429,184600,4026136680,8660,8660,8660,8660,0
20240429,184500,4026136680,8660,8660,8660,8660,0
20240429,184400,4026136680,8660,8660,8660,8660,0
20240429,184300,4026136680,8660,8660,8660,8660,0
20240429,184200,4026136680,8660,8660,8660,8660,0
20240429,184100,4026136680,8660,8660,8660,8660,0
20240429,184000,4026136680,8660,8660,8660,8660,0
20240429,183900,4026136680,8660,8660,8660,8660,6551
20240429,183800,4026136680,8660,8660,8660,8660,0
20240429,183700,4026136680,8660,8660,8660,8660,0
20240429,183600,4026136680,8660,8660,8660,8660,0
20240429,183500,4026136680,8660,8660,8660,8660,0
20240429,183400,4026136680,8660,8660,8660,8660,0
20240429,183300,4026136680,8660,8660,8660,8660,0
20240429,183200,4026136680,8660,8660,8660,8660,0
20240429,183100,4026136680,8660,8660,8660,8660,0
20240429,183000,4026136680,8660,8660,8660,8660,0
20240429,182900,4026136680,8660,8660,8660,8660,0
20240429,182800,4026136680,8660,8660,8660,8660,0
20240429,182700,4026136680,8660,8660,8660,8660,0
20240429,182600,4026136680,8660,8660,8660,8660,0
20240429,182500,4026136680,8660,8660,8660,8660,0
20240429,182400,4026136680,8660,8660,8660,8660,0
20240429,182300,4026136680,8660,8660,8660,8660,0
20240429,182200,4026136680,8660,8660,8660,8660,0
20240429,182100,4026136680,8660,8660,8660,8660,0
20240429,182000,4026136680,8660,8660,8660,8660,0
20240429,181900,4026136680,8660,8660,8660,8660,0
20240429,181800,4026136680,8660,8660,8660,8660,0
20240429,181700,4026136680,8660,8660,8660,8660,0
20240429,181600,4026136680,8660,8660,8660,8660,0
20240429,181500,4026136680,8660,8660,8660,8660,0
20240429,181400,4026136680,8660,8660,8660,8660,0
20240429,181300,4026136680,8660,8660,8660,8660,0
20240429,181200,4026136680,8660,8660,8660,8660,0
20240429,181100,4026136680,8660,8660,8660,8660,0
20240429,181000,4026136680,8660,8660,8660,8660,0
20240429,180900,4026136680,8660,8660,8660,8660,6551
20240429,180800,4026136680,8660,8660,8660,8660,0
20240429,180700,4026136680,8660,8660,8660,8660,0
20240429,180600,4026136680,8660,8660,8660,8660,0
20240429,180500,4026136680,8660,8660,8660,8660,0
20240429,180400,4026136680,8660,8660,8660,8660,0
20240429,180300,4026136680,8660,8660,8660,8660,0
20240429,180200,4026136680,8660,8660,8660,8660,0
20240429,180100,4026136680,8660,8660,8660,8660,0
20240429,180000,4026136680,8660,8660,8660,8660,0
20240429,175900,4026136680,8660,8660,8660,8660,0
20240429,175800,4026136680,8660,8660,8660,8660,0
20240429,175700,4026136680,8660,8660,8660,8660,0
20240429,175600,4026136680,8660,8660,8660,8660,0
20240429,175500,4026136680,8660,8660,8660,8660,0
20240429,175400,4026136680,8660,8660,8660,8660,0
20240429,175300,4026136680,8660,8660,8660,8660,0
20240429,175200,4026136680,8660,8660,8660,8660,0
20240429,175100,4026136680,8660,8660,8660,8660,0
20240429,175000,4026136680,8660,8660,8660,8660,0
20240429,174900,4026136680,8660,8660,8660,8660,0
20240429,174800,4026136680,8660,8660,8660,8660,0
20240429,174700,4026136680,8660,8660,8660,8660,0
20240429,174600,4026136680,8660,8660,8660,8660,0
20240429,174500,4026136680,8660,8660,8660,8660,0
20240429,174400,4026136680,8660,8660,8660,8660,0
20240429,174300,4026136680,8660,8660,8660,8660,0
20240429,174200,4026136680,8660,8660,8660,8660,0
20240429,174100,4026136680,8660,8660,8660,8660,0
20240429,174000,4026136680,8660,8660,8660,8660,0
20240429,173900,4026136680,8660,8660,8660,8660,6551
20240429,173800,4026136680,8660,8660,8660,8660,0
20240429,173700,4026136680,8660,8660,8660,8660,0
20240429,173600,4026136680,8660,8660,8660,8660,0
20240429,173500,4026136680,8660,8660,8660,8660,0
20240429,173400,4026136680,8660,8660,8660,8660,0
20240429,173300,4026136680,8660,8660,8660,8660,0
20240429,173200,4026136680,8660,8660,8660,8660,0
20240429,173100,4026136680,8660,8660,8660,8660,0
20240429,173000,4026136680,8660,8660,8660,8660,0
20240429,172900,4026136680,8660,8660,8660,8660,0
20240429,172800,4026136680,8660,8660,8660,8660,0
20240429,172700,4026136680,8660,8660,8660,8660,0
20240429,172600,4026136680,8660,8660,8660,8660,0
20240429,172500,4026136680,8660,8660,8660,8660,0
20240429,172400,4026136680,8660,8660,8660,8660,0
20240429,172300,4026136680,8660,8660,8660,8660,0
20240429,172200,4026136680,8660,8660,8660,8660,0
20240429,172100,4026136680,8660,8660,8660,8660,0
20240429,172000,4026136680,8660,8660,8660,8660,0
20240429,171900,4026136680,8660,8660,8660,8660,0
20240429,171800,4026136680,8660,8660,8660,8660,0
20240429,171700,4026136680,8660,8660,8660,8660,0
20240429,171600,4026136680,8660,8660,8660,8660,0
20240429,171500,4026136680,8660,8660,8660,8660,0
20240429,171400,4026136680,8660,8660,8660,8660,0
20240429,171300,4026136680,8660,8660,8660,8660,0
20240429,171200,4026136680,8660,8660,8660,8660,0
20240429,171100,4026136680,8660,8660,8660,8660,0
20240429,171000,4026136680,8660,8660,8660,8660,0
20240429,170900,4026136680,8660,8660,8660,8660,6551
20240429,170800,4026136680,8660,8660,8660,8660,0
20240429,170700,4026136680,8660,8660,8660,8660,0
20240429,170600,4026136680,8660,8660,8660,8660,0
20240429,170500,4026136680,8660,8660,8660,8660,0
20240429,170400,4026136680,8660,8660,8660,8660,0
20240429,170300,4026136680,8660,8660,8660,8660,0
20240429,170200,4026136680,8660,8660,8660,8660,0
20240429,170100,4026136680,8660,8660,8660,8660,0
20240429,170000,4026136680,8660,8660,8660,8660,0
20240429,165900,4026136680,8660,8660,8660,8660,0
20240429,165800,4026136680,8660,8660,8660,8660,0
20240429,165700,4026136680,8660,8660,8660,8660,0
20240429,165600,4026136680,8660,8660,8660,8660,0
20240429,165500,4026136680,8660,8660,8660,8660,0
20240429,165400,4026136680,8660,8660,8660,8660,0
20240429,165300,4026136680,8660,8660,8660,8660,0
20240429,165200,4026136680,8660,8660,8660,8660,0
20240429,165100,4026136680,8660,8660,8660,8660,0
20240429,165000,4026136680,8660,8660,8660,8660,0
20240429,164900,4026136680,8660,8660,8660,8660,0
20240429,164800,4026136680,8660,8660,8660,8660,0
20240429,164700,4026136680,8660,8660,8660,8660,0
20240429,164600,4026136680,8660,8660,8660,8660,0
20240429,164500,4026136680,8660,8660,8660,8660,0
20240429,164400,4026136680,8660,8660,8660,8660,0
20240429,164300,4026136680,8660,8660,8660,8660,0
20240429,164200,4026136680,8660,8660,8660,8660,0
20240429,164100,4026136680,8660,8660,8660,8660,0
20240429,164000,4026136680,8660,8660,8660,8660,0
20240429,163900,4026136680,8660,8660,8660,8660,6551
20240429,163800,4026136680,8660,8660,8660,8660,0
20240429,163700,4026136680,8660,8660,8660,8660,0
20240429,163600,4026136680,8660,8660,8660,8660,0
20240429,163500,4026136680,8660,8660,8660,8660,0
20240429,163400,4026136680,8660,8660,8660,8660,0
20240429,163300,4026136680,8660,8660,8660,8660,0
20240429,163200,4026136680,8660,8660,8660,8660,0
20240429,163100,4026136680,8660,8660,8660,8660,0
20240429,163000,4026136680,8660,8660,8660,8660,0
20240429,162900,4026136680,8660,8660,8660,8660,0
20240429,162800,4026136680,8660,8660,8660,8660,0
20240429,162700,4026136680,8660,8660,8660,8660,0
20240429,162600,4026136680,8660,8660,8660,8660,0
20240429,162500,4026136680,8660,8660,8660,8660,0
20240429,162400,4026136680,8660,8660,8660,8660,0
20240429,162300,4026136680,8660,8660,8660,8660,0
20240429,162200,4026136680,8660,8660,8660,8660,0
20240429,162100,4026136680,8660,8660,8660,8660,0
20240429,162000,4026136680,8660,8660,8660,8660,0
20240429,161900,4026136680,8660,8660,8660,8660,0
20240429,161800,4026136680,8660,8660,8660,8660,0
20240429,161700,4026136680,8660,8660,8660,8660,0
20240429,161600,4026136680,8660,8660,8660,8660,0
20240429,161500,4026136680,8660,8660,8660,8660,0
20240429,161400,4026136680,8660,8660,8660,8660,0
20240429,161300,4026136680,8660,8660,8660,8660,0
20240429,161200,4026136680,8660,8660,8660,8660,0
20240429,161100,4026136680,8660,8660,8660,8660,0
20240429,161000,4026136680,8660,8660,8660,8660,0
20240429,160900,4026136680,8660,8660,8660,8660,6551
20240429,160800,4026136680,8660,8660,8660,8660,0
20240429,160700,4026136680,8660,8660,8660,8660,0
20240429,160600,4026136680,8660,8660,8660,8660,0
20240429,160500,4026136680,8660,8660,8660,8660,0
20240429,160400,4026136680,8660,8660,8660,8660,0
20240429,160300,4026136680,8660,8660,8660,8660,0
20240429,160200,4026136680,8660,8660,8660,8660,0
20240429,160100,4026136680,8660,8660,8660,8660,0
20240429,160000,4026136680,8660,8660,8660,8660,0
20240429,155900,4026136680,8660,8660,8660,8660,0
20240429,155800,4026136680,8660,8660,8660,8660,0
20240429,155700,4026136680,8660,8660,8660,8660,0
20240429,155600,4026136680,8660,8660,8660,8660,0
20240429,155500,4026136680,8660,8660,8660,8660,0
20240429,155400,4026136680,8660,8660,8660,8660,0
20240429,155300,4026136680,8660,8660,8660,8660,0
20240429,155200,4026136680,8660,8660,8660,8660,0
20240429,155100,4026136680,8660,8660,8660,8660,0
20240429,155000,4026136680,8660,8660,8660,8660,0
20240429,154900,4026136680,8660,8660,8660,8660,0
20240429,154800,4026136680,8660,8660,8660,8660,0
20240429,154700,4026136680,8660,8660,8660,8660,0
20240429,154600,4026136680,8660,8660,8660,8660,0
20240429,154500,4026136680,8660,8660,8660,8660,0
20240429,154400,4026136680,8660,8660,8660,8660,0
20240429,154300,4026136680,8660,8660,8660,8660,0
20240429,154200,4026136680,8660,8660,8660,8660,0
20240429,154100,4026136680,8660,8660,8660,8660,0
20240429,154000,4026136680,8660,8660,8660,8660,0
20240429,153900,4026136680,8660,8660,8660,8660,6551
20240429,153800,4026136680,8660,8660,8660,8660,0
20240429,153700,4026136680,8660,8660,8660,8660,0
20240429,153600,4026136680,8660,8660,8660,8660,0
20240429,153500,4026136680,8660,8660,8660,8660,0
20240429,153400,4026136680,8660,8660,8660,8660,0
20240429,153300,4026136680,8660,8660,8660,8660,0
20240429,153200,4026136680,8660,8660,8660,8660,0
20240429,153100,4026136680,8660,8660,8660,8660,0
20240429,153000,4026136680,8660,8660,8660,8660,6551
20240429,152900,3969405020,8700,8700,8700,8700,0
20240429,152800,3969405020,8700,8700,8700,8700,0
20240429,152700,3969405020,8700,8700,8700,8700,0
20240429,152600,3969405020,8700,8700,8700,8700,0
20240429,152500,3969405020,8700,8700,8700,8700,0
20240429,152400,3969405020,8700,8700,8700,8700,0
20240429,152300,3969405020,8700,8700,8700,8700,0
20240429,152200,3969405020,8700,8700,8700,8700,0
20240429,152100,3969405020,8700,8700,8700,8700,0
20240429,152000,3969405020,8700,8700,8700,8700,0
20240429,151900,3969405020,8700,8770,8770,8700,3083
20240429,151800,3942492080,8740,8760,8770,8740,3442
20240429,151700,3912374090,8760,8760,8760,8760,220
20240429,151600,3910446890,8770,8760,8770,8760,750
20240429,151500,3903874540,8760,8760,8760,8750,802
20240429,151400,3896849370,8760,8740,8770,8740,636
20240429,151300,3891278840,8740,8720,8740,8720,439
20240429,151200,3887447290,8710,8730,8730,8710,4281
20240429,151100,3850124420,8720,8720,8730,8720,515
20240429,151000,3845633610,8720,8720,8730,8710,1858
20240429,150900,3829434690,8720,8710,8730,8710,198
20240429,150800,3827708090,8760,8760,8760,8760,0
20240429,150700,3827708090,8760,8710,8760,8710,254
20240429,150600,3825492740,8710,8700,8710,8700,504
20240429,150500,3821104830,8700,8700,8700,8700,5
20240429,150400,3821061330,8660,8680,8680,8660,1085
20240429,150300,3811651680,8680,8720,8720,8680,3399
20240429,150200,3782071480,8770,8770,8770,8720,203
20240429,150100,3780300970,8770,8770,8770,8770,212
20240429,150000,3778441730,8780,8710,8780,8700,2735
20240429,145900,3754484730,8720,8740,8740,8720,452
20240429,145800,3750539860,8770,8770,8770,8730,152
20240429,145700,3749207300,8770,8770,8770,8730,113
20240429,145600,3748216770,8780,8710,8780,8710,2620
20240429,145500,3725228430,8700,8700,8720,8700,127
20240429,145400,3724123010,8740,8730,8750,8700,2928
20240429,145300,3698615300,8730,8790,8790,8730,481
20240429,145200,3694416060,8720,8810,8810,8720,6617
20240429,145100,3636568320,8760,8750,8840,8750,75
20240429,145000,3635907700,8840,8730,8850,8730,5006
20240429,144900,3591833710,8730,8740,8740,8730,34
20240429,144800,3591536680,8740,8740,8740,8740,7
20240429,144700,3591475500,8740,8740,8740,8740,147
20240429,144600,3590190720,8740,8740,8740,8740,92
20240429,144500,3589386640,8730,8740,8740,8730,359
20240429,144400,3586251770,8720,8720,8720,8720,1380
20240429,144300,3574218170,8730,8760,8810,8730,952
20240429,144200,3565890880,8810,8810,8810,8810,0
20240429,144100,3565890880,8810,8770,8810,8770,66
20240429,144000,3565312020,8840,8780,8840,8780,5763
20240429,143900,3514390310,8750,8750,8750,8750,0
20240429,143800,3514390310,8750,8750,8750,8750,129
20240429,143700,3513261560,8750,8730,8750,8730,86
20240429,143600,3512509260,8730,8730,8730,8730,50
20240429,143500,3512072760,8720,8730,8730,8720,164
20240429,143400,3510642180,8720,8750,8750,8720,606
20240429,143300,3505350360,8750,8780,8780,8750,182
20240429,143200,3503754830,8780,8780,8780,8750,379
20240429,143100,3500434850,8830,8790,8830,8780,167
20240429,143000,3498968290,8790,8780,8840,8770,3706
20240429,142900,3466328490,8780,8760,8780,8760,202
20240429,142800,3464558930,8760,8740,8760,8720,521
20240429,142700,3460014520,8740,8720,8740,8720,835
20240429,142600,3452726610,8720,8730,8730,8700,504
20240429,142500,3448340560,8720,8740,8740,8720,1099
20240429,142400,3438752600,8740,8740,8740,8740,51
20240429,142300,3438306860,8740,8750,8750,8730,677
20240429,142200,3432391930,8740,8760,8760,8740,746
20240429,142100,3425864280,8760,8790,8790,8760,785
20240429,142000,3418970140,8780,8740,8790,8740,954
20240429,141900,3410603300,8740,8720,8740,8710,424
20240429,141800,3406905500,8720,8690,8720,8690,540
20240429,141700,3402207340,8680,8680,8680,8680,281
20240429,141600,3399768260,8680,8700,8700,8640,2080
20240429,141500,3381746270,8700,8640,8810,8640,3061
20240429,141400,3354987190,8670,8640,8670,8640,80
20240429,141300,3354295960,8620,8610,8620,8610,73
20240429,141200,3353666750,8610,8610,8610,8610,11
20240429,141100,3353572040,8610,8610,8610,8600,1011
20240429,141000,3344876300,8600,8600,8600,8600,0
20240429,140900,3344876300,8600,8610,8610,8600,1150
20240429,140800,3334980520,8600,8660,8660,8600,1710
20240429,140700,3320241440,8680,8680,8680,8680,0
20240429,140600,3320241440,8680,8680,8680,8680,101
20240429,140500,3319364760,8680,8660,8680,8660,182
20240429,140400,3317787240,8680,8680,8680,8660,66
20240429,140300,3317214440,8680,8680,8680,8680,0
20240429,140200,3317214440,8680,8740,8740,8680,3378
20240429,140100,3287772980,8750,8740,8750,8740,142
20240429,140000,3286531870,8740,8740,8850,8740,2063
20240429,135900,3268404090,8740,8740,8740,8740,0
20240429,135800,3268404090,8740,8740,8740,8740,90
20240429,135700,3267617490,8740,8740,8740,8740,1175
20240429,135600,3257347990,8740,8740,8740,8740,30
20240429,135500,3257085790,8740,8750,8750,8700,319
20240429,135400,3254307750,8750,8750,8750,8750,63
20240429,135300,3253756500,8700,8700,8700,8700,220
20240429,135200,3251842500,8700,8720,8720,8700,1002
20240429,135100,3243123100,8740,8750,8750,8740,121
20240429,135000,3242064450,8750,8770,8870,8740,5003
20240429,134900,3197809310,8690,8690,8690,8690,254
20240429,134800,3195602050,8690,8690,8690,8690,103
20240429,134700,3194706980,8640,8690,8790,8640,1112
20240429,134600,3185012800,8650,8730,8730,8650,1580
20240429,134500,3171319400,8730,8730,8730,8730,295
20240429,134400,3168744050,8750,8760,8760,8750,255
20240429,134300,3166511500,8760,8760,8760,8760,80
20240429,134200,3165810700,8750,8760,8760,8750,66
20240429,134100,3165232590,8760,8760,8760,8760,41
20240429,134000,3164873430,8730,8750,8750,8730,1389
20240429,133900,3152720270,8750,8750,8750,8740,772
20240429,133800,3145965510,8760,8750,8760,8750,327
20240429,133700,3143104160,8750,8800,8800,8750,165
20240429,133600,3141654910,8840,8850,8850,8800,446
20240429,133500,3137714070,8860,8790,8860,8790,5000
20240429,133400,3093560830,8790,8770,8790,8770,749
20240429,133300,3086979120,8790,8790,8790,8790,440
20240429,133200,3083111520,8790,8790,8790,8790,66
20240429,133100,3082531380,8790,8800,8800,8790,370
20240429,133000,3079278780,8800,8790,8800,8790,562
20240429,132900,3074334770,8790,8790,8790,8790,590
20240429,132800,3069148670,8780,8780,8800,8780,7176
20240429,132700,3006127130,8800,8780,8800,8730,7572
20240429,132600,2939578170,8780,8780,8780,8780,30
20240429,132500,2939314770,8780,8780,8780,8780,1389
20240429,132400,2927119350,8780,8780,8780,8780,50
20240429,132300,2926680350,8780,8750,8780,8730,1473
20240429,132200,2913810010,8790,8790,8790,8790,382
20240429,132100,2910452230,8790,8790,8790,8730,178
20240429,132000,2908890010,8730,8700,8800,8700,5055
20240429,131900,2864609490,8710,8700,8710,8700,854
20240429,131800,2857179490,8690,8690,8690,8690,430
20240429,131700,2853442790,8690,8690,8690,8690,1
20240429,131600,2853434100,8640,8640,8640,8640,0
20240429,131500,2853434100,8640,8640,8640,8640,0
20240429,131400,2853434100,8640,8700,8700,8640,112
20240429,131300,2852466300,8710,8710,8710,8710,521
20240429,131200,2847928390,8710,8680,8710,8680,1542
20240429,131100,2834522570,8680,8680,8690,8680,227
20240429,131000,2832551490,8630,8630,8630,8630,97
20240429,130900,2831714380,8630,8630,8630,8630,135
20240429,130800,2830549330,8630,8630,8630,8630,0
20240429,130700,2830549330,8630,8650,8680,8630,151
20240429,130600,2829238990,8630,8630,8630,8630,1
20240429,130500,2829230360,8680,8680,8680,8680,105
20240429,130400,2828318960,8680,8680,8680,8680,203
20240429,130300,2826556920,8680,8680,8680,8680,247
20240429,130200,2824412960,8630,8630,8680,8630,977
20240429,130100,2815972610,8630,8590,8630,8590,162
20240429,130000,2814580990,8580,8590,8590,8580,4
20240429,125900,2814546660,8590,8580,8590,8580,342
20240429,125800,2811608890,8660,8660,8660,8660,0
20240429,125700,2811608890,8660,8660,8680,8660,2429
20240429,125600,2790573730,8660,8660,8660,8660,50
20240429,125500,2790140730,8660,8660,8660,8660,50
20240429,125400,2789707730,8650,8650,8650,8650,110
20240429,125300,2788756230,8650,8640,8650,8640,100
20240429,125200,2787891240,8640,8610,8640,8610,145
20240429,125100,2786641290,8610,8600,8610,8600,242
20240429,125000,2784559930,8600,8560,8600,8550,401
20240429,124900,2781118580,8560,8560,8560,8560,95
20240429,124800,2780305380,8550,8540,8550,8540,973
20240429,124700,2771994130,8520,8520,8520,8520,4
20240429,124600,2771960050,8520,8520,8520,8520,154
20240429,124500,2770647970,8510,8540,8540,8510,1879
20240429,124400,2754613170,8550,8560,8560,8550,1020
20240429,124300,2745887840,8560,8560,8560,8560,0
20240429,124200,2745887840,8560,8560,8560,8560,29
20240429,124100,2745639600,8570,8570,8570,8570,40
20240429,124000,2745296800,8560,8560,8560,8560,13
20240429,123900,2745185520,8560,8580,8580,8560,100
20240429,123800,2744328520,8580,8580,8580,8580,0
20240429,123700,2744328520,8580,8580,8580,8580,0
20240429,123600,2744328520,8580,8540,8580,8540,56
20240429,123500,2743850200,8540,8600,8600,8540,2394
20240429,123400,2723344870,8600,8600,8600,8600,20
20240429,123300,2723172870,8600,8570,8600,8560,601
20240429,123200,2718027890,8570,8580,8600,8570,486
20240429,123100,2713862830,8600,8600,8600,8600,150
20240429,123000,2712572830,8660,8660,8660,8660,0
20240429,122900,2712572830,8660,8660,8660,8660,50
20240429,122800,2712139830,8660,8660,8660,8660,100
20240429,122700,2711273830,8680,8630,8680,8630,152
20240429,122600,2709955970,8690,8700,8700,8650,523
20240429,122500,2705431790,8680,8680,8680,8680,0
20240429,122400,2705431790,8680,8680,8680,8680,5
20240429,122300,2705388390,8680,8730,8730,8680,552
20240429,122200,2700576580,8730,8730,8730,8730,194
20240429,122100,2698882960,8750,8700,8750,8700,177
20240429,122000,2697335210,8700,8700,8700,8700,0
20240429,121900,2697335210,8700,8680,8700,8680,212
20240429,121800,2695493050,8660,8660,8660,8660,0
20240429,121700,2695493050,8660,8660,8660,8660,0
20240429,121600,2695493050,8660,8660,8660,8660,14
20240429,121500,2695371810,8700,8780,8780,8700,1636
20240429,121400,2681111770,8800,8710,8800,8710,5171
20240429,121300,2635670300,8710,8630,8710,8630,5351
20240429,121200,2589317460,8620,8600,8620,8600,169
20240429,121100,2587862270,8580,8550,8580,8550,451
20240429,121000,2583999960,8550,8540,8550,8530,208
20240429,120900,2582223710,8530,8530,8530,8530,178
20240429,120800,2580705370,8520,8520,8520,8520,10
20240429,120700,2580620170,8520,8520,8520,8510,774
20240429,120600,2574025700,8520,8520,8520,8520,0
20240429,120500,2574025700,8520,8520,8520,8520,149
20240429,120400,2572756220,8530,8530,8530,8530,1
20240429,120300,2572747690,8510,8530,8530,8510,149
20240429,120200,2571479660,8510,8520,8520,8510,560
20240429,120100,2566713460,8510,8520,8520,8510,200
20240429,120000,2565010460,8540,8540,8540,8540,2
20240429,115900,2564993380,8550,8550,8550,8550,3
20240429,115800,2564967730,8550,8550,8550,8550,0
20240429,115700,2564967730,8550,8510,8560,8500,414
20240429,115600,2561444550,8560,8540,8560,8510,1055
20240429,115500,2552447830,8560,8560,8560,8560,100
20240429,115400,2551591830,8550,8560,8570,8550,614
20240429,115300,2546337970,8560,8560,8560,8560,202
20240429,115200,2544608850,8550,8550,8550,8550,18
20240429,115100,2544454950,8550,8550,8550,8550,114
20240429,115000,2543480250,8550,8540,8550,8530,192
20240429,114900,2541839990,8530,8520,8540,8520,19
20240429,114800,2541677990,8540,8520,8540,8520,23
20240429,114700,2541482010,8540,8520,8540,8520,22
20240429,114600,2541294470,8520,8520,8520,8520,18
20240429,114500,2541141110,8520,8520,8520,8520,275
20240429,114400,2538798110,8520,8520,8520,8520,17
20240429,114300,2538653270,8520,8520,8540,8510,20
20240429,114200,2538482900,8520,8510,8560,8510,33
20240429,114100,2538201550,8520,8510,8520,8510,316
20240429,114000,2535510400,8520,8520,8520,8520,0
20240429,113900,2535510400,8520,8520,8520,8520,10
20240429,113800,2535425200,8520,8510,8520,8510,32
20240429,113700,2535152850,8510,8510,8510,8510,232
20240429,113600,2533178530,8520,8520,8520,8520,5
20240429,113500,2533135930,8520,8510,8520,8510,18
20240429,113400,2532982580,8560,8560,8560,8560,0
20240429,113300,2532982580,8560,8560,8560,8560,4
20240429,113200,2532948340,8560,8560,8560,8560,0
20240429,113100,2532948340,8560,8560,8560,8560,0
20240429,113000,2532948340,8560,8560,8560,8560,0
20240429,112900,2532948340,8560,8560,8560,8560,200
20240429,112800,2531236340,8560,8560,8560,8560,193
20240429,112700,2529584260,8560,8560,8560,8560,209
20240429,112600,2527795220,8560,8510,8560,8510,98
20240429,112500,2526956890,8560,8560,8560,8560,0
20240429,112400,2526956890,8560,8560,8560,8560,46
20240429,112300,2526563130,8520,8520,8520,8520,360
20240429,112200,2523495930,8570,8570,8570,8570,0
20240429,112100,2523495930,8570,8570,8570,8570,0
20240429,112000,2523495930,8570,8570,8570,8570,0
20240429,111900,2523495930,8570,8520,8570,8520,200
20240429,111800,2521791170,8520,8520,8520,8520,501
20240429,111700,2517522650,8520,8520,8520,8520,0
20240429,111600,2517522650,8520,8520,8520,8520,0
20240429,111500,2517522650,8520,8520,8520,8520,107
20240429,111400,2516611010,8520,8520,8520,8520,513
20240429,111300,2512240250,8520,8520,8520,8520,1
20240429,111200,2512231730,8530,8540,8540,8530,62
20240429,111100,2511702470,8520,8490,8520,8490,3447
20240429,111000,2482401530,8490,8480,8490,8480,831
20240429,110900,2475354470,8490,8500,8500,8480,508
20240429,110800,2471042520,8510,8500,8510,8490,210
20240429,110700,2469257730,8500,8510,8510,8500,3294
20240429,110600,2441252050,8510,8510,8520,8510,452
20240429,110500,2437405510,8520,8520,8520,8520,198
20240429,110400,2435718550,8520,8520,8520,8520,6
20240429,110300,2435667430,8520,8520,8540,8520,670
20240429,110200,2429958950,8520,8540,8540,8520,482
20240429,110100,2425845670,8540,8580,8580,8540,9501
20240429,110000,2344546730,8590,8610,8610,8590,2609
20240429,105900,2322122070,8610,8610,8610,8610,0
20240429,105800,2322122070,8610,8600,8610,8600,416
20240429,105700,2318544460,8620,8610,8620,8610,100
20240429,105600,2317683450,8620,8610,8620,8610,20
20240429,105500,2317511240,8620,8600,8620,8600,1042
20240429,105400,2308550020,8610,8620,8620,8610,913
20240429,105300,2300689080,8620,8620,8620,8620,0
20240429,105200,2300689080,8620,8610,8620,8610,31
20240429,105100,2300422160,8610,8630,8630,8610,131
20240429,105000,2299294190,8640,8640,8640,8640,0
20240429,104900,2299294190,8640,8640,8640,8640,2
20240429,104800,2299276910,8650,8640,8650,8640,69
20240429,104700,2298680460,8650,8650,8650,8650,0
20240429,104600,2298680460,8650,8650,8650,8650,0
20240429,104500,2298680460,8650,8650,8650,8650,0
20240429,104400,2298680460,8650,8650,8650,8650,120
20240429,104300,2297642460,8650,8650,8650,8650,0
20240429,104200,2297642460,8650,8650,8650,8600,3
20240429,104100,2297616560,8620,8640,8640,8620,628
20240429,104000,2292202800,8650,8650,8650,8650,0
20240429,103900,2292202800,8650,8650,8650,8650,1
20240429,103800,2292194150,8650,8650,8650,8650,38
20240429,103700,2291865450,8650,8640,8660,8640,238
20240429,103600,2289807990,8650,8620,8650,8620,177
20240429,103500,2288278720,8620,8620,8620,8620,83
20240429,103400,2287563260,8600,8620,8620,8600,191
20240429,103300,2285919230,8620,8630,8640,8620,16
20240429,103200,2285781240,8640,8640,8640,8640,6
20240429,103100,2285729400,8630,8600,8630,8600,1797
20240429,103000,2270254500,8600,8610,8610,8600,508
20240429,102900,2265885680,8620,8600,8620,8600,209
20240429,102800,2264086660,8590,8590,8590,8590,55
20240429,102700,2263614210,8590,8590,8590,8590,2
20240429,102600,2263597030,8590,8610,8610,8590,826
20240429,102500,2256499850,8610,8610,8610,8610,120
20240429,102400,2255466650,8610,8590,8610,8590,2
20240429,102300,2255449450,8610,8590,8610,8590,16
20240429,102200,2255311790,8610,8610,8610,8610,11
20240429,102100,2255217080,8600,8600,8600,8590,101
20240429,102000,2254348960,8610,8610,8610,8610,3
20240429,101900,2254323130,8640,8590,8660,8590,135
20240429,101800,2253163300,8590,8620,8650,8590,1632
20240429,101700,2239099980,8620,8650,8650,8620,4
20240429,101600,2239065410,8650,8650,8650,8650,1
20240429,101500,2239056760,8640,8630,8640,8630,1288
20240429,101400,2227931320,8630,8580,8630,8550,3856
20240429,101300,2194848550,8620,8580,8620,8580,168
20240429,101200,2193407070,8640,8610,8640,8580,2212
20240429,101100,2174372450,8610,8650,8650,8590,287
20240429,101000,2171897980,8650,8730,8730,8650,2465
20240429,100900,2150426110,8790,8780,8800,8730,3923
20240429,100800,2116019530,8810,8800,8820,8780,800
20240429,100700,2108994980,8820,8860,8860,8780,541
20240429,100600,2104238860,8810,8880,8880,8810,1209
20240429,100500,2093552970,8880,8870,8890,8870,5945
20240429,100400,2040763500,8870,8870,8890,8820,1925
20240429,100300,2023687930,8860,8810,8860,8800,3475
20240429,100200,1993001090,8810,8770,8830,8770,2025
20240429,100100,1975162140,8760,8770,8770,8730,662
20240429,100000,1969376990,8770,8750,8780,8730,2546
20240429,095900,1947040910,8780,8700,8780,8690,2276
20240429,095800,1927225340,8700,8630,8700,8630,1738
20240429,095700,1912130910,8680,8620,8680,8620,3246
20240429,095600,1883968430,8690,8600,8690,8600,1227
20240429,095500,1873378870,8600,8570,8600,8560,405
20240429,095400,1869911360,8570,8570,8570,8560,148
20240429,095300,1868643010,8600,8580,8600,8580,211
20240429,095200,1866832610,8600,8580,8600,8580,39
20240429,095100,1866497760,8580,8550,8580,8550,543
20240429,095000,1861854120,8600,8550,8600,8550,137
20240429,094900,1860682720,8600,8540,8600,8520,811
20240429,094800,1853756730,8570,8640,8640,8570,1103
20240429,094700,1844261720,8640,8640,8640,8640,1157
20240429,094600,1834265240,8650,8590,8650,8590,809
20240429,094500,1827289710,8650,8550,8650,8550,2191
20240429,094400,1808476750,8550,8540,8550,8520,1099
20240429,094300,1799095410,8540,8530,8550,8510,1035
20240429,094200,1790271820,8510,8480,8540,8460,2764
20240429,094100,1766771330,8450,8430,8480,8430,621
20240429,094000,1761525590,8480,8420,8480,8420,1808
20240429,093900,1746242520,8420,8370,8420,8350,5968
20240429,093800,1696239170,8360,8410,8410,8360,2961
20240429,093700,1671447810,8410,8410,8410,8400,47
20240429,093600,1671052550,8410,8380,8410,8370,1907
20240429,093500,1655056820,8380,8380,8390,8380,1067
20240429,093400,1646114360,8390,8400,8450,8380,3383
20240429,093300,1617722820,8390,8420,8490,8390,2474
20240429,093200,1596908060,8420,8420,8480,8300,13988
20240429,093100,1479765870,8420,8490,8500,8420,6621
20240429,093000,1423844930,8500,8520,8570,8500,4788
20240429,092900,1383069340,8550,8570,8600,8500,9555
20240429,092800,1301446180,8570,8590,8590,8570,1710
20240429,092700,1286777760,8590,8590,8630,8590,3896
20240429,092600,1253288800,8540,8700,8720,8500,9778
20240429,092500,1169176800,8690,8760,8780,8690,8831
20240429,092400,1091966080,8760,8800,8810,8750,4345
20240429,092300,1053891510,8780,8810,8810,8780,1729
20240429,092200,1038672580,8810,8790,8820,8780,4553
20240429,092100,998599470,8790,8830,8830,8790,6395
20240429,092000,942336110,8830,8860,8870,8820,6852
20240429,091900,881701480,8870,8880,8880,8870,2609
20240429,091800,858557170,8870,8870,8880,8870,640
20240429,091700,852878870,8880,8880,8930,8880,2000
20240429,091600,835116360,8940,8900,8940,8880,1101
20240429,091500,825332000,8860,8890,8890,8860,6580
20240429,091400,766915350,8900,8940,8990,8890,7114
20240429,091300,703503690,8960,9000,9010,8950,3784
20240429,091200,669506620,9000,8930,9000,8930,1728
20240429,091100,653974570,8920,8990,9000,8920,9918
20240429,091000,564982940,8960,8940,8960,8940,1143
20240429,090900,554752520,8950,8920,8950,8920,940
20240429,090800,546348950,8910,8910,8920,8900,1311
20240429,090700,534658580,8900,8920,8920,8900,2607
20240429,090600,511436000,8920,8920,8990,8920,1596
20240429,090500,497183770,8880,8960,8960,8880,10759
20240429,090400,401230180,8960,9040,9040,8960,4872
20240429,090300,357346010,8990,8960,9060,8950,7769
20240429,090200,287439570,8950,8950,8960,8920,4987
20240429,090100,242842730,8960,8980,9100,8870,12485
20240429,090000,130638970,9060,8860,9060,8860,14582