KissMeData/086790/min/candle-20240429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,195800,55819579400,59700,59700,59700,59700,76996
20240429,195700,55819579400,59700,59700,59700,59700,0
20240429,195600,55819579400,59700,59700,59700,59700,0
20240429,195500,55819579400,59700,59700,59700,59700,0
20240429,195400,55819579400,59700,59700,59700,59700,0
20240429,195300,55819579400,59700,59700,59700,59700,0
20240429,195200,55819579400,59700,59700,59700,59700,0
20240429,195100,55819579400,59700,59700,59700,59700,0
20240429,195000,55819579400,59700,59700,59700,59700,0
20240429,194900,55819579400,59700,59700,59700,59700,0
20240429,194800,55819579400,59700,59700,59700,59700,0
20240429,194700,55819579400,59700,59700,59700,59700,0
20240429,194600,55819579400,59700,59700,59700,59700,0
20240429,194500,55819579400,59700,59700,59700,59700,0
20240429,194400,55819579400,59700,59700,59700,59700,0
20240429,194300,55819579400,59700,59700,59700,59700,0
20240429,194200,55819579400,59700,59700,59700,59700,0
20240429,194100,55819579400,59700,59700,59700,59700,0
20240429,194000,55819579400,59700,59700,59700,59700,0
20240429,193900,55819579400,59700,59700,59700,59700,0
20240429,193800,55819579400,59700,59700,59700,59700,0
20240429,193700,55819579400,59700,59700,59700,59700,0
20240429,193600,55819579400,59700,59700,59700,59700,0
20240429,193500,55819579400,59700,59700,59700,59700,0
20240429,193400,55819579400,59700,59700,59700,59700,0
20240429,193300,55819579400,59700,59700,59700,59700,0
20240429,193200,55819579400,59700,59700,59700,59700,0
20240429,193100,55819579400,59700,59700,59700,59700,0
20240429,193000,55819579400,59700,59700,59700,59700,0
20240429,192900,55819579400,59700,59700,59700,59700,0
20240429,192800,55819579400,59700,59700,59700,59700,76996
20240429,192700,55819579400,59700,59700,59700,59700,0
20240429,192600,55819579400,59700,59700,59700,59700,0
20240429,192500,55819579400,59700,59700,59700,59700,0
20240429,192400,55819579400,59700,59700,59700,59700,0
20240429,192300,55819579400,59700,59700,59700,59700,0
20240429,192200,55819579400,59700,59700,59700,59700,0
20240429,192100,55819579400,59700,59700,59700,59700,0
20240429,192000,55819579400,59700,59700,59700,59700,0
20240429,191900,55819579400,59700,59700,59700,59700,0
20240429,191800,55819579400,59700,59700,59700,59700,0
20240429,191700,55819579400,59700,59700,59700,59700,0
20240429,191600,55819579400,59700,59700,59700,59700,0
20240429,191500,55819579400,59700,59700,59700,59700,0
20240429,191400,55819579400,59700,59700,59700,59700,0
20240429,191300,55819579400,59700,59700,59700,59700,0
20240429,191200,55819579400,59700,59700,59700,59700,0
20240429,191100,55819579400,59700,59700,59700,59700,0
20240429,191000,55819579400,59700,59700,59700,59700,0
20240429,190900,55819579400,59700,59700,59700,59700,0
20240429,190800,55819579400,59700,59700,59700,59700,0
20240429,190700,55819579400,59700,59700,59700,59700,0
20240429,190600,55819579400,59700,59700,59700,59700,0
20240429,190500,55819579400,59700,59700,59700,59700,0
20240429,190400,55819579400,59700,59700,59700,59700,0
20240429,190300,55819579400,59700,59700,59700,59700,0
20240429,190200,55819579400,59700,59700,59700,59700,0
20240429,190100,55819579400,59700,59700,59700,59700,0
20240429,190000,55819579400,59700,59700,59700,59700,0
20240429,185900,55819579400,59700,59700,59700,59700,0
20240429,185800,55819579400,59700,59700,59700,59700,76996
20240429,185700,55819579400,59700,59700,59700,59700,0
20240429,185600,55819579400,59700,59700,59700,59700,0
20240429,185500,55819579400,59700,59700,59700,59700,0
20240429,185400,55819579400,59700,59700,59700,59700,0
20240429,185300,55819579400,59700,59700,59700,59700,0
20240429,185200,55819579400,59700,59700,59700,59700,0
20240429,185100,55819579400,59700,59700,59700,59700,0
20240429,185000,55819579400,59700,59700,59700,59700,0
20240429,184900,55819579400,59700,59700,59700,59700,0
20240429,184800,55819579400,59700,59700,59700,59700,0
20240429,184700,55819579400,59700,59700,59700,59700,0
20240429,184600,55819579400,59700,59700,59700,59700,0
20240429,184500,55819579400,59700,59700,59700,59700,0
20240429,184400,55819579400,59700,59700,59700,59700,0
20240429,184300,55819579400,59700,59700,59700,59700,0
20240429,184200,55819579400,59700,59700,59700,59700,0
20240429,184100,55819579400,59700,59700,59700,59700,0
20240429,184000,55819579400,59700,59700,59700,59700,0
20240429,183900,55819579400,59700,59700,59700,59700,0
20240429,183800,55819579400,59700,59700,59700,59700,0
20240429,183700,55819579400,59700,59700,59700,59700,0
20240429,183600,55819579400,59700,59700,59700,59700,0
20240429,183500,55819579400,59700,59700,59700,59700,0
20240429,183400,55819579400,59700,59700,59700,59700,0
20240429,183300,55819579400,59700,59700,59700,59700,0
20240429,183200,55819579400,59700,59700,59700,59700,0
20240429,183100,55819579400,59700,59700,59700,59700,0
20240429,183000,55819579400,59700,59700,59700,59700,0
20240429,182900,55819579400,59700,59700,59700,59700,0
20240429,182800,55819579400,59700,59700,59700,59700,76996
20240429,182700,55819579400,59700,59700,59700,59700,0
20240429,182600,55819579400,59700,59700,59700,59700,0
20240429,182500,55819579400,59700,59700,59700,59700,0
20240429,182400,55819579400,59700,59700,59700,59700,0
20240429,182300,55819579400,59700,59700,59700,59700,0
20240429,182200,55819579400,59700,59700,59700,59700,0
20240429,182100,55819579400,59700,59700,59700,59700,0
20240429,182000,55819579400,59700,59700,59700,59700,0
20240429,181900,55819579400,59700,59700,59700,59700,0
20240429,181800,55819579400,59700,59700,59700,59700,0
20240429,181700,55819579400,59700,59700,59700,59700,0
20240429,181600,55819579400,59700,59700,59700,59700,0
20240429,181500,55819579400,59700,59700,59700,59700,0
20240429,181400,55819579400,59700,59700,59700,59700,0
20240429,181300,55819579400,59700,59700,59700,59700,0
20240429,181200,55819579400,59700,59700,59700,59700,0
20240429,181100,55819579400,59700,59700,59700,59700,0
20240429,181000,55819579400,59700,59700,59700,59700,0
20240429,180900,55819579400,59700,59700,59700,59700,0
20240429,180800,55819579400,59700,59700,59700,59700,0
20240429,180700,55819579400,59700,59700,59700,59700,0
20240429,180600,55819579400,59700,59700,59700,59700,0
20240429,180500,55819579400,59700,59700,59700,59700,0
20240429,180400,55819579400,59700,59700,59700,59700,0
20240429,180300,55819579400,59700,59700,59700,59700,0
20240429,180200,55819579400,59700,59700,59700,59700,0
20240429,180100,55819579400,59700,59700,59700,59700,0
20240429,180000,55819579400,59700,59700,59700,59700,0
20240429,175900,55819579400,59700,59700,59700,59700,0
20240429,175800,55819579400,59700,59700,59700,59700,76996
20240429,175700,55819579400,59700,59700,59700,59700,0
20240429,175600,55819579400,59700,59700,59700,59700,0
20240429,175500,55819579400,59700,59700,59700,59700,0
20240429,175400,55819579400,59700,59700,59700,59700,0
20240429,175300,55819579400,59700,59700,59700,59700,0
20240429,175200,55819579400,59700,59700,59700,59700,0
20240429,175100,55819579400,59700,59700,59700,59700,0
20240429,175000,55819579400,59700,59700,59700,59700,0
20240429,174900,55819579400,59700,59700,59700,59700,0
20240429,174800,55819579400,59700,59700,59700,59700,0
20240429,174700,55819579400,59700,59700,59700,59700,0
20240429,174600,55819579400,59700,59700,59700,59700,0
20240429,174500,55819579400,59700,59700,59700,59700,0
20240429,174400,55819579400,59700,59700,59700,59700,0
20240429,174300,55819579400,59700,59700,59700,59700,0
20240429,174200,55819579400,59700,59700,59700,59700,0
20240429,174100,55819579400,59700,59700,59700,59700,0
20240429,174000,55819579400,59700,59700,59700,59700,0
20240429,173900,55819579400,59700,59700,59700,59700,0
20240429,173800,55819579400,59700,59700,59700,59700,0
20240429,173700,55819579400,59700,59700,59700,59700,0
20240429,173600,55819579400,59700,59700,59700,59700,0
20240429,173500,55819579400,59700,59700,59700,59700,0
20240429,173400,55819579400,59700,59700,59700,59700,0
20240429,173300,55819579400,59700,59700,59700,59700,0
20240429,173200,55819579400,59700,59700,59700,59700,0
20240429,173100,55819579400,59700,59700,59700,59700,0
20240429,173000,55819579400,59700,59700,59700,59700,0
20240429,172900,55819579400,59700,59700,59700,59700,0
20240429,172800,55819579400,59700,59700,59700,59700,76996
20240429,172700,55819579400,59700,59700,59700,59700,0
20240429,172600,55819579400,59700,59700,59700,59700,0
20240429,172500,55819579400,59700,59700,59700,59700,0
20240429,172400,55819579400,59700,59700,59700,59700,0
20240429,172300,55819579400,59700,59700,59700,59700,0
20240429,172200,55819579400,59700,59700,59700,59700,0
20240429,172100,55819579400,59700,59700,59700,59700,0
20240429,172000,55819579400,59700,59700,59700,59700,0
20240429,171900,55819579400,59700,59700,59700,59700,0
20240429,171800,55819579400,59700,59700,59700,59700,0
20240429,171700,55819579400,59700,59700,59700,59700,0
20240429,171600,55819579400,59700,59700,59700,59700,0
20240429,171500,55819579400,59700,59700,59700,59700,0
20240429,171400,55819579400,59700,59700,59700,59700,0
20240429,171300,55819579400,59700,59700,59700,59700,0
20240429,171200,55819579400,59700,59700,59700,59700,0
20240429,171100,55819579400,59700,59700,59700,59700,0
20240429,171000,55819579400,59700,59700,59700,59700,0
20240429,170900,55819579400,59700,59700,59700,59700,0
20240429,170800,55819579400,59700,59700,59700,59700,0
20240429,170700,55819579400,59700,59700,59700,59700,0
20240429,170600,55819579400,59700,59700,59700,59700,0
20240429,170500,55819579400,59700,59700,59700,59700,0
20240429,170400,55819579400,59700,59700,59700,59700,0
20240429,170300,55819579400,59700,59700,59700,59700,0
20240429,170200,55819579400,59700,59700,59700,59700,0
20240429,170100,55819579400,59700,59700,59700,59700,0
20240429,170000,55819579400,59700,59700,59700,59700,0
20240429,165900,55819579400,59700,59700,59700,59700,0
20240429,165800,55819579400,59700,59700,59700,59700,76996
20240429,165700,55819579400,59700,59700,59700,59700,0
20240429,165600,55819579400,59700,59700,59700,59700,0
20240429,165500,55819579400,59700,59700,59700,59700,0
20240429,165400,55819579400,59700,59700,59700,59700,0
20240429,165300,55819579400,59700,59700,59700,59700,0
20240429,165200,55819579400,59700,59700,59700,59700,0
20240429,165100,55819579400,59700,59700,59700,59700,0
20240429,165000,55819579400,59700,59700,59700,59700,0
20240429,164900,55819579400,59700,59700,59700,59700,0
20240429,164800,55819579400,59700,59700,59700,59700,0
20240429,164700,55819579400,59700,59700,59700,59700,0
20240429,164600,55819579400,59700,59700,59700,59700,0
20240429,164500,55819579400,59700,59700,59700,59700,0
20240429,164400,55819579400,59700,59700,59700,59700,0
20240429,164300,55819579400,59700,59700,59700,59700,0
20240429,164200,55819579400,59700,59700,59700,59700,0
20240429,164100,55819579400,59700,59700,59700,59700,0
20240429,164000,55819579400,59700,59700,59700,59700,0
20240429,163900,55819579400,59700,59700,59700,59700,0
20240429,163800,55819579400,59700,59700,59700,59700,0
20240429,163700,55819579400,59700,59700,59700,59700,0
20240429,163600,55819579400,59700,59700,59700,59700,0
20240429,163500,55819579400,59700,59700,59700,59700,0
20240429,163400,55819579400,59700,59700,59700,59700,0
20240429,163300,55819579400,59700,59700,59700,59700,0
20240429,163200,55819579400,59700,59700,59700,59700,0
20240429,163100,55819579400,59700,59700,59700,59700,0
20240429,163000,55819579400,59700,59700,59700,59700,0
20240429,162900,55819579400,59700,59700,59700,59700,0
20240429,162800,55819579400,59700,59700,59700,59700,76996
20240429,162700,55819579400,59700,59700,59700,59700,0
20240429,162600,55819579400,59700,59700,59700,59700,0
20240429,162500,55819579400,59700,59700,59700,59700,0
20240429,162400,55819579400,59700,59700,59700,59700,0
20240429,162300,55819579400,59700,59700,59700,59700,0
20240429,162200,55819579400,59700,59700,59700,59700,0
20240429,162100,55819579400,59700,59700,59700,59700,0
20240429,162000,55819579400,59700,59700,59700,59700,0
20240429,161900,55819579400,59700,59700,59700,59700,0
20240429,161800,55819579400,59700,59700,59700,59700,0
20240429,161700,55819579400,59700,59700,59700,59700,0
20240429,161600,55819579400,59700,59700,59700,59700,0
20240429,161500,55819579400,59700,59700,59700,59700,0
20240429,161400,55819579400,59700,59700,59700,59700,0
20240429,161300,55819579400,59700,59700,59700,59700,0
20240429,161200,55819579400,59700,59700,59700,59700,0
20240429,161100,55819579400,59700,59700,59700,59700,0
20240429,161000,55819579400,59700,59700,59700,59700,0
20240429,160900,55819579400,59700,59700,59700,59700,0
20240429,160800,55819579400,59700,59700,59700,59700,0
20240429,160700,55819579400,59700,59700,59700,59700,0
20240429,160600,55819579400,59700,59700,59700,59700,0
20240429,160500,55819579400,59700,59700,59700,59700,0
20240429,160400,55819579400,59700,59700,59700,59700,0
20240429,160300,55819579400,59700,59700,59700,59700,0
20240429,160200,55819579400,59700,59700,59700,59700,0
20240429,160100,55819579400,59700,59700,59700,59700,0
20240429,160000,55819579400,59700,59700,59700,59700,0
20240429,155900,55819579400,59700,59700,59700,59700,0
20240429,155800,55819579400,59700,59700,59700,59700,76996
20240429,155700,55819579400,59700,59700,59700,59700,0
20240429,155600,55819579400,59700,59700,59700,59700,0
20240429,155500,55819579400,59700,59700,59700,59700,0
20240429,155400,55819579400,59700,59700,59700,59700,0
20240429,155300,55819579400,59700,59700,59700,59700,0
20240429,155200,55819579400,59700,59700,59700,59700,0
20240429,155100,55819579400,59700,59700,59700,59700,0
20240429,155000,55819579400,59700,59700,59700,59700,0
20240429,154900,55819579400,59700,59700,59700,59700,0
20240429,154800,55819579400,59700,59700,59700,59700,0
20240429,154700,55819579400,59700,59700,59700,59700,0
20240429,154600,55819579400,59700,59700,59700,59700,0
20240429,154500,55819579400,59700,59700,59700,59700,0
20240429,154400,55819579400,59700,59700,59700,59700,0
20240429,154300,55819579400,59700,59700,59700,59700,0
20240429,154200,55819579400,59700,59700,59700,59700,0
20240429,154100,55819579400,59700,59700,59700,59700,0
20240429,154000,55819579400,59700,59700,59700,59700,0
20240429,153900,55819579400,59700,59700,59700,59700,0
20240429,153800,55819579400,59700,59700,59700,59700,0
20240429,153700,55819579400,59700,59700,59700,59700,0
20240429,153600,55819579400,59700,59700,59700,59700,0
20240429,153500,55819579400,59700,59700,59700,59700,0
20240429,153400,55819579400,59700,59700,59700,59700,0
20240429,153300,55819579400,59700,59700,59700,59700,0
20240429,153200,55819579400,59700,59700,59700,59700,0
20240429,153100,55819579400,59700,59700,59700,59700,0
20240429,153000,55819579400,59700,59700,59700,59700,76996
20240429,152900,51222918200,59900,59900,59900,59900,0
20240429,152800,51222918200,59900,59900,59900,59900,0
20240429,152700,51222918200,59900,59900,59900,59900,0
20240429,152600,51222918200,59900,59900,59900,59900,0
20240429,152500,51222918200,59900,59900,59900,59900,0
20240429,152400,51222918200,59900,59900,59900,59900,0
20240429,152300,51222918200,59900,59900,59900,59900,0
20240429,152200,51222918200,59900,59900,59900,59900,0
20240429,152100,51222918200,59900,59900,59900,59900,0
20240429,152000,51222918200,59900,59900,59900,59900,0
20240429,151900,51222918200,59900,59800,59900,59800,4759
20240429,151800,50938202200,59800,59900,59900,59800,1347
20240429,151700,50857562400,59800,59800,59900,59800,790
20240429,151600,50810297000,59800,59900,60100,59800,13647
20240429,151500,49992714200,59900,59900,60100,59900,5311
20240429,151400,49674131700,59900,60000,60000,59900,1835
20240429,151300,49564183000,59900,59900,60000,59900,1855
20240429,151200,49453023100,59900,60000,60000,59900,899
20240429,151100,49399147700,59900,60000,60000,59900,1069
20240429,151000,49335060000,60000,59900,60000,59900,953
20240429,150900,49277910600,60000,59900,60100,59900,3342
20240429,150800,49077454500,60000,60000,60000,59900,1353
20240429,150700,48996342400,60000,60000,60000,59900,3977
20240429,150600,48757792100,59900,60000,60000,59900,1260
20240429,150500,48682243300,60000,60000,60000,59900,1811
20240429,150400,48573631900,60000,60000,60000,59900,1325
20240429,150300,48494178100,60000,59900,60000,59900,1316
20240429,150200,48415278600,60000,60000,60000,59900,1152
20240429,150100,48346197100,60000,60100,60100,59900,10509
20240429,150000,47715830200,59900,60000,60000,59900,4877
20240429,145900,47423270600,60000,59900,60000,59900,3317
20240429,145800,47224474100,59900,60000,60000,59900,3649
20240429,145700,47005828700,60000,59900,60000,59900,2444
20240429,145600,46859247600,59900,60000,60000,59900,1493
20240429,145500,46769724200,60000,59900,60000,59900,1815
20240429,145400,46660887100,59900,60000,60000,59900,4206
20240429,145300,46408653300,60000,59800,60000,59800,5897
20240429,145200,46055481500,59900,59900,59900,59800,1203
20240429,145100,45983471200,59800,59900,59900,59800,1605
20240429,145000,45887425600,59800,59800,59900,59800,1101
20240429,144900,45821527700,59800,59800,59900,59800,1374
20240429,144800,45739309400,59800,59900,59900,59800,1465
20240429,144700,45651612000,59900,59900,59900,59800,1158
20240429,144600,45582299000,59900,59800,59900,59700,7276
20240429,144500,45147199900,59800,59800,59900,59800,912
20240429,144400,45092603300,59800,59700,59900,59700,1089
20240429,144300,45027460100,59700,59700,59800,59700,3366
20240429,144200,44826239500,59800,59700,59800,59700,1355
20240429,144100,44745261100,59700,59700,59800,59700,1282
20240429,144000,44668659800,59700,59600,59800,59600,2450
20240429,143900,44522387300,59700,59800,59800,59600,2623
20240429,143800,44365881000,59800,59800,59800,59600,10563
20240429,143700,43735242700,59700,59700,59800,59700,3167
20240429,143600,43546110100,59700,59700,59800,59700,1280
20240429,143500,43469614700,59700,59700,59800,59700,1416
20240429,143400,43384997300,59700,59800,59800,59700,977
20240429,143300,43326609600,59800,59700,59800,59700,1575
20240429,143200,43232526000,59700,59700,59800,59700,1681
20240429,143100,43132068800,59700,59700,59800,59700,976
20240429,143000,43073756400,59700,59700,59800,59700,1218
20240429,142900,43000964600,59700,59800,59800,59700,1894
20240429,142800,42887756300,59700,59700,59800,59700,1493
20240429,142700,42798522400,59800,59700,59800,59700,1553
20240429,142600,42705758200,59800,59700,59800,59700,919
20240429,142500,42650855800,59800,59800,59800,59700,658
20240429,142400,42611554300,59700,60000,60000,59700,10596
20240429,142300,41977356500,60000,59900,60000,59800,3857
20240429,142200,41746257700,59900,59900,59900,59800,1017
20240429,142100,41685381000,59800,59900,59900,59800,1952
20240429,142000,41568523500,59800,59900,59900,59800,2290
20240429,141900,41431374600,59900,59900,59900,59800,1889
20240429,141800,41318276300,59900,59800,59900,59800,1079
20240429,141700,41253692100,59900,59800,59900,59800,1012
20240429,141600,41193121000,59800,59800,59900,59800,1461
20240429,141500,41105663700,59900,59800,59900,59800,1183
20240429,141400,41034840900,59800,59800,59900,59800,1567
20240429,141300,40941023400,59800,59900,59900,59800,1015
20240429,141200,40880279700,59900,59800,59900,59800,1109
20240429,141100,40813898300,59900,59800,59900,59800,1474
20240429,141000,40725690100,59900,59900,59900,59800,1650
20240429,140900,40626882400,59800,59800,59900,59800,647
20240429,140800,40588175900,59800,59900,59900,59800,893
20240429,140700,40534750100,59800,59900,59900,59800,1125
20240429,140600,40467456500,59800,59800,59900,59800,1091
20240429,140500,40402161100,59800,59800,59900,59800,942
20240429,140400,40345786600,59900,59900,59900,59800,1054
20240429,140300,40282696900,59800,59900,59900,59800,893
20240429,140200,40229257700,59900,59800,59900,59800,1587
20240429,140100,40134247100,59800,59900,59900,59800,1632
20240429,140000,40036547400,59900,59700,59900,59700,1892
20240429,135900,39923442200,59800,59800,59900,59700,3370
20240429,135800,39721948100,59900,59800,59900,59800,1307
20240429,135700,39643762900,59800,59800,59900,59700,1454
20240429,135600,39556813300,59800,59800,59800,59700,628
20240429,135500,39519313100,59700,59700,59800,59700,1417
20240429,135400,39434609500,59800,59700,59800,59700,1068
20240429,135300,39370788400,59700,59700,59800,59700,995
20240429,135200,39311358200,59700,59700,59800,59700,763
20240429,135100,39265782600,59700,59700,59800,59700,946
20240429,135000,39209264100,59700,59800,59900,59700,7467
20240429,134900,38762934400,59900,59900,60000,59800,2599
20240429,134800,38607243500,59800,59800,59900,59800,990
20240429,134700,38548010700,59800,59900,60000,59800,2568
20240429,134600,38394179300,59900,59800,60000,59800,3494
20240429,134500,38184929000,59800,59800,59900,59800,409
20240429,134400,38160461700,59900,59800,59900,59800,897
20240429,134300,38106796200,59800,59800,59900,59800,1487
20240429,134200,38017782600,59800,59900,60000,59800,7407
20240429,134100,37574357400,59900,59900,60000,59900,1091
20240429,134000,37508986300,59900,60000,60000,59900,505
20240429,133900,37478734500,59900,59900,60000,59900,681
20240429,133800,37437941400,60000,60000,60000,59900,518
20240429,133700,37406883400,60100,60000,60100,59900,1552
20240429,133600,37313777200,59900,60000,60100,59900,6583
20240429,133500,36918790600,60100,60100,60100,60000,2216
20240429,133400,36785627000,60100,60000,60100,60000,1031
20240429,133300,36723729400,60000,60000,60100,60000,1039
20240429,133200,36661335100,60100,60000,60100,60000,545
20240429,133100,36628616600,60000,60000,60100,59900,771
20240429,133000,36582361900,60000,59900,60000,59900,1492
20240429,132900,36492867900,59900,59900,60000,59900,597
20240429,132800,36457064300,59900,59900,60000,59900,1190
20240429,132700,36385678600,60000,59900,60000,59900,480
20240429,132600,36356894500,59900,60000,60000,59900,1124
20240429,132500,36289492500,60000,60000,60100,59800,11709
20240429,132400,35587632500,60100,60000,60100,60000,712
20240429,132300,35544859000,60000,60100,60100,60000,5362
20240429,132200,35222652800,60100,60200,60200,60100,213
20240429,132100,35209842500,60200,60100,60200,60100,165
20240429,132000,35199921200,60200,60200,60200,60100,588
20240429,131900,35164533700,60200,60200,60200,60100,642
20240429,131800,35125897700,60200,60200,60200,60100,307
20240429,131700,35107424100,60200,60100,60200,60100,519
20240429,131600,35076212900,60200,60200,60200,60100,826
20240429,131500,35026498000,60200,60200,60200,60100,181
20240429,131400,35015604800,60100,60000,60200,60000,1982
20240429,131300,34896455500,60000,60000,60100,60000,247
20240429,131200,34881617500,60100,60100,60100,60000,566
20240429,131100,34847608400,60100,60000,60100,60000,1046
20240429,131000,34784745200,60100,60000,60100,60000,407
20240429,130900,34760302900,60000,60100,60100,60000,743
20240429,130800,34715660400,60100,60100,60100,60000,525
20240429,130700,34684121100,60100,60000,60100,60000,835
20240429,130600,34633966400,60000,60100,60100,60000,248
20240429,130500,34619074900,60100,60100,60100,60000,838
20240429,130400,34568720700,60100,60100,60100,60000,134
20240429,130300,34560673000,60000,60200,60200,60000,9252
20240429,130200,34004579600,60100,60200,60200,60100,2065
20240429,130100,33880271500,60200,60100,60200,60100,297
20240429,130000,33862402000,60200,60100,60200,60100,853
20240429,125900,33811071600,60200,60100,60200,60100,2371
20240429,125800,33668360900,60100,60300,60300,60100,2478
20240429,125700,33519202900,60300,60300,60300,60200,449
20240429,125600,33492144300,60200,60300,60300,60200,549
20240429,125500,33459050200,60200,60300,60400,60200,5371
20240429,125400,33135133900,60300,60400,60400,60300,486
20240429,125300,33105808100,60400,60400,60400,60300,145
20240429,125200,33097055000,60300,60400,60400,60300,112
20240429,125100,33090293000,60400,60300,60400,60300,119
20240429,125000,33083108900,60400,60400,60400,60300,169
20240429,124900,33072904000,60400,60400,60400,60300,787
20240429,124800,33025371600,60400,60400,60400,60300,1807
20240429,124700,32916230700,60300,60400,60500,60300,1997
20240429,124600,32795602900,60400,60400,60400,60300,1327
20240429,124500,32715455100,60400,60400,60400,60300,192
20240429,124400,32703861800,60400,60400,60400,60300,885
20240429,124300,32650410000,60400,60400,60400,60300,534
20240429,124200,32618163200,60400,60300,60400,60200,1530
20240429,124100,32525883000,60300,60300,60300,60200,261
20240429,124000,32510146800,60200,60300,60300,60200,225
20240429,123900,32496580600,60300,60200,60300,60100,3377
20240429,123800,32293165200,60200,60100,60200,60100,88
20240429,123700,32287871600,60200,60200,60200,60100,1729
20240429,123600,32183786200,60100,60100,60200,60100,365
20240429,123500,32161822500,60100,60200,60200,60100,1372
20240429,123400,32079239500,60200,60200,60200,60100,983
20240429,123300,32020085300,60200,60100,60200,60100,237
20240429,123200,32005835400,60200,60200,60200,60100,528
20240429,123100,31974051300,60200,60200,60200,60100,69
20240429,123000,31969901800,60200,60100,60200,60100,956
20240429,122900,31912359000,60200,60100,60200,60100,277
20240429,122800,31895687500,60200,60200,60200,60100,3529
20240429,122700,31683569900,60100,60200,60200,60100,29
20240429,122600,31681825100,60100,60200,60200,60100,125
20240429,122500,31674308500,60200,60000,60300,60000,7483
20240429,122400,31224249800,60100,60000,60100,60000,101
20240429,122300,31218186300,60000,60100,60100,60000,3727
20240429,122200,30994506600,60100,60200,60200,60000,1634
20240429,122100,30896298700,60200,60100,60200,60100,621
20240429,122000,30858916200,60100,60100,60200,60100,1520
20240429,121900,30767523100,60000,60100,60100,60000,812
20240429,121800,30718758100,60000,60000,60100,60000,230
20240429,121700,30704939100,60100,60100,60100,60000,217
20240429,121600,30691903200,60100,60100,60100,60000,1025
20240429,121500,30630312200,60100,60300,60300,60100,829
20240429,121400,30580418700,60200,60200,60300,60100,795
20240429,121300,30532521000,60200,60200,60300,60100,1840
20240429,121200,30421755400,60200,60200,60200,60100,173
20240429,121100,30411350200,60200,60100,60200,60100,1465
20240429,121000,30323302700,60100,60200,60200,60000,716
20240429,120900,30280264100,60200,60100,60300,60000,2477
20240429,120800,30131200800,60100,60000,60100,60000,1752
20240429,120700,30025922500,60100,60300,60300,60000,2481
20240429,120600,29876640900,60300,60300,60300,60200,681
20240429,120500,29835580200,60300,60200,60300,60200,145
20240429,120400,29826849500,60300,60300,60300,60200,592
20240429,120300,29791159500,60300,60300,60300,60200,257
20240429,120200,29775667200,60300,60300,60300,60200,939
20240429,120100,29719048100,60300,60300,60400,60200,1564
20240429,120000,29624737100,60300,60300,60400,60300,1169
20240429,115900,29554195000,60400,60400,60400,60300,1224
20240429,115800,29480271800,60400,60400,60400,60300,1006
20240429,115700,29419514000,60300,60400,60400,60300,1085
20240429,115600,29354003200,60400,60400,60400,60300,117
20240429,115500,29346938700,60300,60300,60400,60300,267
20240429,115400,29330814500,60300,60400,60400,60300,979
20240429,115300,29271755400,60400,60400,60400,60300,207
20240429,115200,29259258900,60300,60300,60400,60300,264
20240429,115100,29243330700,60300,60300,60300,60200,498
20240429,115000,29213303800,60300,60300,60300,60200,1443
20240429,114900,29126377800,60200,60300,60300,60100,2207
20240429,114800,28993496000,60300,60300,60300,60200,861
20240429,114700,28941581500,60200,60200,60300,60200,70
20240429,114600,28937365700,60300,60300,60300,60200,842
20240429,114500,28886596000,60300,60200,60300,60200,222
20240429,114400,28873211300,60300,60200,60300,60100,825
20240429,114300,28823542900,60200,60200,60200,60100,2494
20240429,114200,28673415700,60200,60200,60200,60100,137
20240429,114100,28665178900,60200,60100,60200,60100,209
20240429,114000,28652613600,60100,60200,60200,60100,493
20240429,113900,28622953100,60200,60000,60200,60000,4218
20240429,113800,28369406800,60100,60100,60100,60000,870
20240429,113700,28317129500,60100,60100,60200,60100,1611
20240429,113600,28220303900,60200,60100,60200,60100,488
20240429,113500,28190970700,60200,60200,60200,60100,611
20240429,113400,28154247700,60100,60100,60200,60100,1992
20240429,113300,28034426100,60100,60100,60200,60100,1091
20240429,113200,27968854700,60100,60100,60200,60100,120
20240429,113100,27961639100,60200,60300,60300,60200,3958
20240429,113000,27723262000,60300,60300,60300,60200,481
20240429,112900,27694270600,60300,60200,60300,60200,517
20240429,112800,27663105900,60200,60300,60300,60200,214
20240429,112700,27650203000,60300,60200,60300,60200,789
20240429,112600,27602629800,60200,60300,60300,60200,220
20240429,112500,27589367000,60200,60300,60300,60200,806
20240429,112400,27540802400,60300,60300,60300,60200,448
20240429,112300,27513792000,60300,60300,60300,60200,170
20240429,112200,27503555600,60300,60300,60300,60100,1895
20240429,112100,27389455200,60300,60100,60300,60100,1550
20240429,112000,27296152600,60100,60100,60200,60000,1560
20240429,111900,27202391200,60100,60100,60100,60000,647
20240429,111800,27163522900,60100,60100,60100,60000,1789
20240429,111700,27056027800,60000,60100,60100,60000,993
20240429,111600,26996371700,60100,60100,60200,60000,1058
20240429,111500,26932793500,60200,60000,60200,60000,2023
20240429,111400,26811202600,60100,60200,60300,60000,3888
20240429,111300,26577506600,60300,60500,60500,60300,6198
20240429,111200,26202970200,60500,60600,60600,60500,251
20240429,111100,26187775700,60600,60600,60600,60500,1836
20240429,111000,26076525700,60600,60500,60600,60500,240
20240429,110900,26061996500,60600,60700,60800,60500,5297
20240429,110800,25740636300,60700,60700,60800,60700,218
20240429,110700,25727400300,60800,60900,60900,60700,6577
20240429,110600,25327689300,60900,60900,61000,60800,1379
20240429,110500,25243699200,61000,60900,61000,60800,4608
20240429,110400,24962987600,61000,61100,61200,60800,8523
20240429,110300,24442978500,61100,61100,61200,61000,12407
20240429,110200,23684273500,61100,61000,61100,60900,2451
20240429,110100,23534775500,60900,60900,61100,60900,2765
20240429,110000,23366096400,61000,61100,61200,60900,6580
20240429,105900,22964366300,61100,60900,61100,60800,15586
20240429,105800,22014085200,60900,61000,61000,60800,8743
20240429,105700,21481445000,60900,60800,61000,60700,5703
20240429,105600,21134388000,60800,60800,60800,60700,2820
20240429,105500,20962935900,60700,60800,60800,60700,1317
20240429,105400,20882866600,60700,60700,60800,60600,2922
20240429,105300,20705441900,60700,60600,60700,60500,1941
20240429,105200,20587704900,60500,60600,60700,60500,3197
20240429,105100,20393945200,60500,60500,60600,60400,12324
20240429,105000,19648018100,60500,60400,60500,60400,2445
20240429,104900,19500105100,60400,60400,60500,60300,4132
20240429,104800,19250505000,60400,60400,60400,60300,1599
20240429,104700,19153936500,60400,60500,60500,60300,3593
20240429,104600,18936957800,60500,60600,60600,60300,13838
20240429,104500,18101199300,60600,60400,60600,60400,3409
20240429,104400,17894903000,60500,60500,60500,60400,1997
20240429,104300,17774086500,60400,60400,60600,60300,7295
20240429,104200,17332916300,60300,60300,60400,60200,2519
20240429,104100,17181001900,60300,60200,60300,60200,1634
20240429,104000,17082490600,60200,60200,60300,60100,1027
20240429,103900,17020621700,60200,60100,60200,60100,2380
20240429,103800,16877348000,60200,60000,60200,60000,5962
20240429,103700,16519106400,59900,60000,60000,59900,366
20240429,103600,16497149000,60000,60000,60000,59900,1563
20240429,103500,16403388900,60000,60000,60000,59900,814
20240429,103400,16354567900,60000,59900,60000,59900,452
20240429,103300,16327459900,59900,59900,59900,59800,2095
20240429,103200,16201987300,59800,60000,60000,59800,699
20240429,103100,16160123500,59900,60000,60100,59900,3401
20240429,103000,15956211600,60000,60000,60100,60000,1843
20240429,102900,15845612400,60100,60100,60100,60000,651
20240429,102800,15806494700,60100,60100,60100,60000,653
20240429,102700,15767256100,60100,60100,60100,60000,301
20240429,102600,15749180600,60000,60100,60100,60000,369
20240429,102500,15727035000,60100,60000,60100,60000,131
20240429,102400,15719166400,60000,60000,60100,60000,171
20240429,102300,15708893000,60000,60100,60100,60000,461
20240429,102200,15681193900,60100,60000,60100,60000,2593
20240429,102100,15525463500,60100,60000,60100,59900,8515
20240429,102000,15014620600,60000,60000,60000,59900,951
20240429,101900,14957581200,60000,60000,60000,59900,1671
20240429,101800,14857372300,60000,59900,60000,59900,667
20240429,101700,14817377500,60000,59900,60000,59900,1011
20240429,101600,14756719100,60000,60000,60000,59900,3211
20240429,101500,14564065100,59900,60000,60000,59900,433
20240429,101400,14538115300,60000,59900,60000,59900,198
20240429,101300,14526236800,59900,59900,60000,59900,595
20240429,101200,14490563200,59900,60100,60100,59900,4871
20240429,101100,14198292600,60100,60100,60100,60000,594
20240429,101000,14162593600,60100,60000,60100,59900,3302
20240429,100900,13964442900,60100,60100,60100,60000,217
20240429,100800,13951407100,60000,60100,60100,59900,990
20240429,100700,13891936400,60000,60000,60100,59900,552
20240429,100600,13858814300,59900,60000,60100,59900,586
20240429,100500,13823651400,60000,59900,60100,59900,1975
20240429,100400,13705145400,60000,60000,60000,59900,562
20240429,100300,13671427700,59900,60000,60000,59800,2943
20240429,100200,13495024200,60000,59900,60000,59900,885
20240429,100100,13441985300,59900,59800,60000,59800,2289
20240429,100000,13304831900,59800,59900,60000,59800,3637
20240429,095900,13087100400,59900,59800,59900,59700,5033
20240429,095800,12786343200,59800,59800,59800,59700,1002
20240429,095700,12726436000,59800,59800,59800,59700,1803
20240429,095600,12618763100,59800,59700,59800,59600,1073
20240429,095500,12554634100,59700,59700,59700,59600,1019
20240429,095400,12493831800,59700,59600,59700,59600,1556
20240429,095300,12400954100,59600,59800,59800,59600,2323
20240429,095200,12262426800,59700,59900,59900,59600,6486
20240429,095100,11875154000,59800,59900,59900,59700,3160
20240429,095000,11686118500,59800,60000,60100,59800,2129
20240429,094900,11558491600,60000,59900,60100,59900,2362
20240429,094800,11416784500,60000,60000,60000,59900,415
20240429,094700,11391889700,59900,60000,60000,59900,2212
20240429,094600,11259234300,59900,59900,59900,59800,2284
20240429,094500,11122435300,59900,60000,60000,59900,2561
20240429,094400,10969010000,60000,60100,60100,59900,1659
20240429,094300,10869442500,60100,60100,60100,60000,1208
20240429,094200,10796920400,60100,60100,60200,59900,2231
20240429,094100,10662993400,60100,60100,60200,60100,2236
20240429,094000,10528598800,60100,60000,60100,59900,1194
20240429,093900,10456950200,59900,59900,60000,59800,2239
20240429,093800,10322844200,59900,60000,60000,59800,1492
20240429,093700,10233473000,59900,60100,60200,59900,4291
20240429,093600,9976012300,60100,60000,60100,60000,5489
20240429,093500,9646553300,60000,60100,60200,59900,7879
20240429,093400,9173458900,60100,60000,60100,59900,4898
20240429,093300,8879503700,60000,60000,60000,59900,2691
20240429,093200,8718116700,60000,59900,60000,59800,4924
20240429,093100,8423171400,59800,59600,59800,59600,7129
20240429,093000,7997211000,59600,59700,59700,59600,486
20240429,092900,7968203000,59700,59600,59700,59500,2243
20240429,092800,7834526600,59600,59600,59700,59500,3291
20240429,092700,7638384800,59500,59500,59600,59500,413
20240429,092600,7613803300,59600,59700,59700,59500,1206
20240429,092500,7541897100,59700,59700,59800,59600,2853
20240429,092400,7371575400,59700,59700,59800,59500,6596
20240429,092300,6978195800,59700,59900,59900,59700,1928
20240429,092200,6862865700,59900,59800,59900,59700,2375
20240429,092100,6720775400,59900,59900,60000,59800,5375
20240429,092000,6398783500,59800,59800,59900,59700,919
20240429,091900,6343801800,59800,59600,59900,59600,2733
20240429,091800,6180598300,59700,59900,59900,59600,9518
20240429,091700,5612221800,59900,59700,60000,59700,1095
20240429,091600,5546705700,59800,59600,60000,59600,3381
20240429,091500,5344730500,59600,59400,59600,59400,3247
20240429,091400,5151495100,59400,59400,59400,59300,1163
20240429,091300,5082441300,59400,59500,59500,59400,2672
20240429,091200,4923652600,59500,59700,59700,59400,2073
20240429,091100,4800323300,59700,59600,59700,59500,1030
20240429,091000,4738935500,59500,59600,59600,59400,1301
20240429,090900,4661542600,59600,59600,59700,59400,8003
20240429,090800,4185241500,59600,59800,59900,59600,6786
20240429,090700,3779649400,59600,59300,59700,59300,6174
20240429,090600,3411937500,59400,59400,59400,59300,1467
20240429,090500,3324807700,59300,59600,59600,59200,6135
20240429,090400,2960648400,59600,59700,59700,59600,2358
20240429,090300,2819935600,59700,59600,59700,59400,3073
20240429,090200,2636919000,59600,59400,59600,59200,4603
20240429,090100,2363737400,59400,59200,59400,58900,12020
20240429,090000,1652950500,59300,60000,60000,59100,27660