KissMeData/199550/min/candle-20240429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,203500,39744102810,9840,9840,9840,9840,26540
20240429,203400,39744102810,9840,9840,9840,9840,0
20240429,203300,39744102810,9840,9840,9840,9840,0
20240429,203200,39744102810,9840,9840,9840,9840,0
20240429,203100,39744102810,9840,9840,9840,9840,0
20240429,203000,39744102810,9840,9840,9840,9840,0
20240429,202900,39744102810,9840,9840,9840,9840,0
20240429,202800,39744102810,9840,9840,9840,9840,0
20240429,202700,39744102810,9840,9840,9840,9840,0
20240429,202600,39744102810,9840,9840,9840,9840,0
20240429,202500,39744102810,9840,9840,9840,9840,0
20240429,202400,39744102810,9840,9840,9840,9840,0
20240429,202300,39744102810,9840,9840,9840,9840,0
20240429,202200,39744102810,9840,9840,9840,9840,0
20240429,202100,39744102810,9840,9840,9840,9840,0
20240429,202000,39744102810,9840,9840,9840,9840,0
20240429,201900,39744102810,9840,9840,9840,9840,0
20240429,201800,39744102810,9840,9840,9840,9840,0
20240429,201700,39744102810,9840,9840,9840,9840,0
20240429,201600,39744102810,9840,9840,9840,9840,0
20240429,201500,39744102810,9840,9840,9840,9840,0
20240429,201400,39744102810,9840,9840,9840,9840,0
20240429,201300,39744102810,9840,9840,9840,9840,0
20240429,201200,39744102810,9840,9840,9840,9840,0
20240429,201100,39744102810,9840,9840,9840,9840,0
20240429,201000,39744102810,9840,9840,9840,9840,0
20240429,200900,39744102810,9840,9840,9840,9840,0
20240429,200800,39744102810,9840,9840,9840,9840,0
20240429,200700,39744102810,9840,9840,9840,9840,0
20240429,200600,39744102810,9840,9840,9840,9840,0
20240429,200500,39744102810,9840,9840,9840,9840,26540
20240429,200400,39744102810,9840,9840,9840,9840,0
20240429,200300,39744102810,9840,9840,9840,9840,0
20240429,200200,39744102810,9840,9840,9840,9840,0
20240429,200100,39744102810,9840,9840,9840,9840,0
20240429,200000,39744102810,9840,9840,9840,9840,0
20240429,195900,39744102810,9840,9840,9840,9840,0
20240429,195800,39744102810,9840,9840,9840,9840,0
20240429,195700,39744102810,9840,9840,9840,9840,0
20240429,195600,39744102810,9840,9840,9840,9840,0
20240429,195500,39744102810,9840,9840,9840,9840,0
20240429,195400,39744102810,9840,9840,9840,9840,0
20240429,195300,39744102810,9840,9840,9840,9840,0
20240429,195200,39744102810,9840,9840,9840,9840,0
20240429,195100,39744102810,9840,9840,9840,9840,0
20240429,195000,39744102810,9840,9840,9840,9840,0
20240429,194900,39744102810,9840,9840,9840,9840,0
20240429,194800,39744102810,9840,9840,9840,9840,0
20240429,194700,39744102810,9840,9840,9840,9840,0
20240429,194600,39744102810,9840,9840,9840,9840,0
20240429,194500,39744102810,9840,9840,9840,9840,0
20240429,194400,39744102810,9840,9840,9840,9840,0
20240429,194300,39744102810,9840,9840,9840,9840,0
20240429,194200,39744102810,9840,9840,9840,9840,0
20240429,194100,39744102810,9840,9840,9840,9840,0
20240429,194000,39744102810,9840,9840,9840,9840,0
20240429,193900,39744102810,9840,9840,9840,9840,0
20240429,193800,39744102810,9840,9840,9840,9840,0
20240429,193700,39744102810,9840,9840,9840,9840,0
20240429,193600,39744102810,9840,9840,9840,9840,0
20240429,193500,39744102810,9840,9840,9840,9840,26540
20240429,193400,39744102810,9840,9840,9840,9840,0
20240429,193300,39744102810,9840,9840,9840,9840,0
20240429,193200,39744102810,9840,9840,9840,9840,0
20240429,193100,39744102810,9840,9840,9840,9840,0
20240429,193000,39744102810,9840,9840,9840,9840,0
20240429,192900,39744102810,9840,9840,9840,9840,0
20240429,192800,39744102810,9840,9840,9840,9840,0
20240429,192700,39744102810,9840,9840,9840,9840,0
20240429,192600,39744102810,9840,9840,9840,9840,0
20240429,192500,39744102810,9840,9840,9840,9840,0
20240429,192400,39744102810,9840,9840,9840,9840,0
20240429,192300,39744102810,9840,9840,9840,9840,0
20240429,192200,39744102810,9840,9840,9840,9840,0
20240429,192100,39744102810,9840,9840,9840,9840,0
20240429,192000,39744102810,9840,9840,9840,9840,0
20240429,191900,39744102810,9840,9840,9840,9840,0
20240429,191800,39744102810,9840,9840,9840,9840,0
20240429,191700,39744102810,9840,9840,9840,9840,0
20240429,191600,39744102810,9840,9840,9840,9840,0
20240429,191500,39744102810,9840,9840,9840,9840,0
20240429,191400,39744102810,9840,9840,9840,9840,0
20240429,191300,39744102810,9840,9840,9840,9840,0
20240429,191200,39744102810,9840,9840,9840,9840,0
20240429,191100,39744102810,9840,9840,9840,9840,0
20240429,191000,39744102810,9840,9840,9840,9840,0
20240429,190900,39744102810,9840,9840,9840,9840,0
20240429,190800,39744102810,9840,9840,9840,9840,0
20240429,190700,39744102810,9840,9840,9840,9840,0
20240429,190600,39744102810,9840,9840,9840,9840,0
20240429,190500,39744102810,9840,9840,9840,9840,26540
20240429,190400,39744102810,9840,9840,9840,9840,0
20240429,190300,39744102810,9840,9840,9840,9840,0
20240429,190200,39744102810,9840,9840,9840,9840,0
20240429,190100,39744102810,9840,9840,9840,9840,0
20240429,190000,39744102810,9840,9840,9840,9840,0
20240429,185900,39744102810,9840,9840,9840,9840,0
20240429,185800,39744102810,9840,9840,9840,9840,0
20240429,185700,39744102810,9840,9840,9840,9840,0
20240429,185600,39744102810,9840,9840,9840,9840,0
20240429,185500,39744102810,9840,9840,9840,9840,0
20240429,185400,39744102810,9840,9840,9840,9840,0
20240429,185300,39744102810,9840,9840,9840,9840,0
20240429,185200,39744102810,9840,9840,9840,9840,0
20240429,185100,39744102810,9840,9840,9840,9840,0
20240429,185000,39744102810,9840,9840,9840,9840,0
20240429,184900,39744102810,9840,9840,9840,9840,0
20240429,184800,39744102810,9840,9840,9840,9840,0
20240429,184700,39744102810,9840,9840,9840,9840,0
20240429,184600,39744102810,9840,9840,9840,9840,0
20240429,184500,39744102810,9840,9840,9840,9840,0
20240429,184400,39744102810,9840,9840,9840,9840,0
20240429,184300,39744102810,9840,9840,9840,9840,0
20240429,184200,39744102810,9840,9840,9840,9840,0
20240429,184100,39744102810,9840,9840,9840,9840,0
20240429,184000,39744102810,9840,9840,9840,9840,0
20240429,183900,39744102810,9840,9840,9840,9840,0
20240429,183800,39744102810,9840,9840,9840,9840,0
20240429,183700,39744102810,9840,9840,9840,9840,0
20240429,183600,39744102810,9840,9840,9840,9840,0
20240429,183500,39744102810,9840,9840,9840,9840,26540
20240429,183400,39744102810,9840,9840,9840,9840,0
20240429,183300,39744102810,9840,9840,9840,9840,0
20240429,183200,39744102810,9840,9840,9840,9840,0
20240429,183100,39744102810,9840,9840,9840,9840,0
20240429,183000,39744102810,9840,9840,9840,9840,0
20240429,182900,39744102810,9840,9840,9840,9840,0
20240429,182800,39744102810,9840,9840,9840,9840,0
20240429,182700,39744102810,9840,9840,9840,9840,0
20240429,182600,39744102810,9840,9840,9840,9840,0
20240429,182500,39744102810,9840,9840,9840,9840,0
20240429,182400,39744102810,9840,9840,9840,9840,0
20240429,182300,39744102810,9840,9840,9840,9840,0
20240429,182200,39744102810,9840,9840,9840,9840,0
20240429,182100,39744102810,9840,9840,9840,9840,0
20240429,182000,39744102810,9840,9840,9840,9840,0
20240429,181900,39744102810,9840,9840,9840,9840,0
20240429,181800,39744102810,9840,9840,9840,9840,0
20240429,181700,39744102810,9840,9840,9840,9840,0
20240429,181600,39744102810,9840,9840,9840,9840,0
20240429,181500,39744102810,9840,9840,9840,9840,0
20240429,181400,39744102810,9840,9840,9840,9840,0
20240429,181300,39744102810,9840,9840,9840,9840,0
20240429,181200,39744102810,9840,9840,9840,9840,0
20240429,181100,39744102810,9840,9840,9840,9840,0
20240429,181000,39744102810,9840,9840,9840,9840,0
20240429,180900,39744102810,9840,9840,9840,9840,0
20240429,180800,39744102810,9840,9840,9840,9840,0
20240429,180700,39744102810,9840,9840,9840,9840,0
20240429,180600,39744102810,9840,9840,9840,9840,0
20240429,180500,39744102810,9840,9840,9840,9840,26540
20240429,180400,39744102810,9840,9840,9840,9840,0
20240429,180300,39744102810,9840,9840,9840,9840,0
20240429,180200,39744102810,9840,9840,9840,9840,0
20240429,180100,39744102810,9840,9840,9840,9840,0
20240429,180000,39744102810,9840,9840,9840,9840,0
20240429,175900,39744102810,9840,9840,9840,9840,0
20240429,175800,39744102810,9840,9840,9840,9840,0
20240429,175700,39744102810,9840,9840,9840,9840,0
20240429,175600,39744102810,9840,9840,9840,9840,0
20240429,175500,39744102810,9840,9840,9840,9840,0
20240429,175400,39744102810,9840,9840,9840,9840,0
20240429,175300,39744102810,9840,9840,9840,9840,0
20240429,175200,39744102810,9840,9840,9840,9840,0
20240429,175100,39744102810,9840,9840,9840,9840,0
20240429,175000,39744102810,9840,9840,9840,9840,0
20240429,174900,39744102810,9840,9840,9840,9840,0
20240429,174800,39744102810,9840,9840,9840,9840,0
20240429,174700,39744102810,9840,9840,9840,9840,0
20240429,174600,39744102810,9840,9840,9840,9840,0
20240429,174500,39744102810,9840,9840,9840,9840,0
20240429,174400,39744102810,9840,9840,9840,9840,0
20240429,174300,39744102810,9840,9840,9840,9840,0
20240429,174200,39744102810,9840,9840,9840,9840,0
20240429,174100,39744102810,9840,9840,9840,9840,0
20240429,174000,39744102810,9840,9840,9840,9840,0
20240429,173900,39744102810,9840,9840,9840,9840,0
20240429,173800,39744102810,9840,9840,9840,9840,0
20240429,173700,39744102810,9840,9840,9840,9840,0
20240429,173600,39744102810,9840,9840,9840,9840,0
20240429,173500,39744102810,9840,9840,9840,9840,26540
20240429,173400,39744102810,9840,9840,9840,9840,0
20240429,173300,39744102810,9840,9840,9840,9840,0
20240429,173200,39744102810,9840,9840,9840,9840,0
20240429,173100,39744102810,9840,9840,9840,9840,0
20240429,173000,39744102810,9840,9840,9840,9840,0
20240429,172900,39744102810,9840,9840,9840,9840,0
20240429,172800,39744102810,9840,9840,9840,9840,0
20240429,172700,39744102810,9840,9840,9840,9840,0
20240429,172600,39744102810,9840,9840,9840,9840,0
20240429,172500,39744102810,9840,9840,9840,9840,0
20240429,172400,39744102810,9840,9840,9840,9840,0
20240429,172300,39744102810,9840,9840,9840,9840,0
20240429,172200,39744102810,9840,9840,9840,9840,0
20240429,172100,39744102810,9840,9840,9840,9840,0
20240429,172000,39744102810,9840,9840,9840,9840,0
20240429,171900,39744102810,9840,9840,9840,9840,0
20240429,171800,39744102810,9840,9840,9840,9840,0
20240429,171700,39744102810,9840,9840,9840,9840,0
20240429,171600,39744102810,9840,9840,9840,9840,0
20240429,171500,39744102810,9840,9840,9840,9840,0
20240429,171400,39744102810,9840,9840,9840,9840,0
20240429,171300,39744102810,9840,9840,9840,9840,0
20240429,171200,39744102810,9840,9840,9840,9840,0
20240429,171100,39744102810,9840,9840,9840,9840,0
20240429,171000,39744102810,9840,9840,9840,9840,0
20240429,170900,39744102810,9840,9840,9840,9840,0
20240429,170800,39744102810,9840,9840,9840,9840,0
20240429,170700,39744102810,9840,9840,9840,9840,0
20240429,170600,39744102810,9840,9840,9840,9840,0
20240429,170500,39744102810,9840,9840,9840,9840,26540
20240429,170400,39744102810,9840,9840,9840,9840,0
20240429,170300,39744102810,9840,9840,9840,9840,0
20240429,170200,39744102810,9840,9840,9840,9840,0
20240429,170100,39744102810,9840,9840,9840,9840,0
20240429,170000,39744102810,9840,9840,9840,9840,0
20240429,165900,39744102810,9840,9840,9840,9840,0
20240429,165800,39744102810,9840,9840,9840,9840,0
20240429,165700,39744102810,9840,9840,9840,9840,0
20240429,165600,39744102810,9840,9840,9840,9840,0
20240429,165500,39744102810,9840,9840,9840,9840,0
20240429,165400,39744102810,9840,9840,9840,9840,0
20240429,165300,39744102810,9840,9840,9840,9840,0
20240429,165200,39744102810,9840,9840,9840,9840,0
20240429,165100,39744102810,9840,9840,9840,9840,0
20240429,165000,39744102810,9840,9840,9840,9840,0
20240429,164900,39744102810,9840,9840,9840,9840,0
20240429,164800,39744102810,9840,9840,9840,9840,0
20240429,164700,39744102810,9840,9840,9840,9840,0
20240429,164600,39744102810,9840,9840,9840,9840,0
20240429,164500,39744102810,9840,9840,9840,9840,0
20240429,164400,39744102810,9840,9840,9840,9840,0
20240429,164300,39744102810,9840,9840,9840,9840,0
20240429,164200,39744102810,9840,9840,9840,9840,0
20240429,164100,39744102810,9840,9840,9840,9840,0
20240429,164000,39744102810,9840,9840,9840,9840,0
20240429,163900,39744102810,9840,9840,9840,9840,0
20240429,163800,39744102810,9840,9840,9840,9840,0
20240429,163700,39744102810,9840,9840,9840,9840,0
20240429,163600,39744102810,9840,9840,9840,9840,0
20240429,163500,39744102810,9840,9840,9840,9840,26540
20240429,163400,39744102810,9840,9840,9840,9840,0
20240429,163300,39744102810,9840,9840,9840,9840,0
20240429,163200,39744102810,9840,9840,9840,9840,0
20240429,163100,39744102810,9840,9840,9840,9840,0
20240429,163000,39744102810,9840,9840,9840,9840,0
20240429,162900,39744102810,9840,9840,9840,9840,0
20240429,162800,39744102810,9840,9840,9840,9840,0
20240429,162700,39744102810,9840,9840,9840,9840,0
20240429,162600,39744102810,9840,9840,9840,9840,0
20240429,162500,39744102810,9840,9840,9840,9840,0
20240429,162400,39744102810,9840,9840,9840,9840,0
20240429,162300,39744102810,9840,9840,9840,9840,0
20240429,162200,39744102810,9840,9840,9840,9840,0
20240429,162100,39744102810,9840,9840,9840,9840,0
20240429,162000,39744102810,9840,9840,9840,9840,0
20240429,161900,39744102810,9840,9840,9840,9840,0
20240429,161800,39744102810,9840,9840,9840,9840,0
20240429,161700,39744102810,9840,9840,9840,9840,0
20240429,161600,39744102810,9840,9840,9840,9840,0
20240429,161500,39744102810,9840,9840,9840,9840,0
20240429,161400,39744102810,9840,9840,9840,9840,0
20240429,161300,39744102810,9840,9840,9840,9840,0
20240429,161200,39744102810,9840,9840,9840,9840,0
20240429,161100,39744102810,9840,9840,9840,9840,0
20240429,161000,39744102810,9840,9840,9840,9840,0
20240429,160900,39744102810,9840,9840,9840,9840,0
20240429,160800,39744102810,9840,9840,9840,9840,0
20240429,160700,39744102810,9840,9840,9840,9840,0
20240429,160600,39744102810,9840,9840,9840,9840,0
20240429,160500,39744102810,9840,9840,9840,9840,26540
20240429,160400,39744102810,9840,9840,9840,9840,0
20240429,160300,39744102810,9840,9840,9840,9840,0
20240429,160200,39744102810,9840,9840,9840,9840,0
20240429,160100,39744102810,9840,9840,9840,9840,0
20240429,160000,39744102810,9840,9840,9840,9840,0
20240429,155900,39744102810,9840,9840,9840,9840,0
20240429,155800,39744102810,9840,9840,9840,9840,0
20240429,155700,39744102810,9840,9840,9840,9840,0
20240429,155600,39744102810,9840,9840,9840,9840,0
20240429,155500,39744102810,9840,9840,9840,9840,0
20240429,155400,39744102810,9840,9840,9840,9840,0
20240429,155300,39744102810,9840,9840,9840,9840,0
20240429,155200,39744102810,9840,9840,9840,9840,0
20240429,155100,39744102810,9840,9840,9840,9840,0
20240429,155000,39744102810,9840,9840,9840,9840,0
20240429,154900,39744102810,9840,9840,9840,9840,0
20240429,154800,39744102810,9840,9840,9840,9840,0
20240429,154700,39744102810,9840,9840,9840,9840,0
20240429,154600,39744102810,9840,9840,9840,9840,0
20240429,154500,39744102810,9840,9840,9840,9840,0
20240429,154400,39744102810,9840,9840,9840,9840,0
20240429,154300,39744102810,9840,9840,9840,9840,0
20240429,154200,39744102810,9840,9840,9840,9840,0
20240429,154100,39744102810,9840,9840,9840,9840,0
20240429,154000,39744102810,9840,9840,9840,9840,0
20240429,153900,39744102810,9840,9840,9840,9840,0
20240429,153800,39744102810,9840,9840,9840,9840,0
20240429,153700,39744102810,9840,9840,9840,9840,0
20240429,153600,39744102810,9840,9840,9840,9840,0
20240429,153500,39744102810,9840,9840,9840,9840,26540
20240429,153400,39744102810,9840,9840,9840,9840,0
20240429,153300,39744102810,9840,9840,9840,9840,0
20240429,153200,39744102810,9840,9840,9840,9840,0
20240429,153100,39744102810,9840,9840,9840,9840,0
20240429,153000,39744102810,9840,9840,9840,9840,26540
20240429,152900,39482949210,9920,9920,9920,9920,0
20240429,152800,39482949210,9920,9920,9920,9920,0
20240429,152700,39482949210,9920,9920,9920,9920,0
20240429,152600,39482949210,9920,9920,9920,9920,0
20240429,152500,39482949210,9920,9920,9920,9920,0
20240429,152400,39482949210,9920,9920,9920,9920,0
20240429,152300,39482949210,9920,9920,9920,9920,0
20240429,152200,39482949210,9920,9920,9920,9920,0
20240429,152100,39482949210,9920,9920,9920,9920,0
20240429,152000,39482949210,9920,9920,9920,9920,0
20240429,151900,39482949210,9920,9920,9940,9880,9126
20240429,151800,39392544680,9930,9930,9930,9920,1236
20240429,151700,39380275580,9940,9910,9940,9910,675
20240429,151600,39373577050,9910,9950,9950,9900,6237
20240429,151500,39311694640,9950,9980,9990,9950,5043
20240429,151400,39261421250,9980,10020,10020,9980,5278
20240429,151300,39208730880,10020,10020,10030,9990,6066
20240429,151200,39148001770,10010,10020,10020,10010,1801
20240429,151100,39129955860,10020,10010,10020,10000,846
20240429,151000,39121488390,10000,10030,10030,10000,1710
20240429,150900,39104372930,10030,10020,10030,9990,1686
20240429,150800,39087493570,10010,10020,10030,10010,2195
20240429,150700,39065504280,10020,10000,10050,10000,3543
20240429,150600,39029973520,10010,9990,10010,9980,2349
20240429,150500,39006485970,9990,9980,9990,9970,1888
20240429,150400,38987636440,9980,10000,10010,9970,1159
20240429,150300,38976056990,10010,9960,10010,9960,7193
20240429,150200,38904168760,9960,9940,9960,9920,695
20240429,150100,38897253360,9920,9940,9960,9920,1838
20240429,150000,38878981310,9940,9910,9940,9910,1062
20240429,145900,38868446380,9910,9910,9910,9890,1089
20240429,145800,38857674380,9910,9910,9920,9890,3022
20240429,145700,38827752610,9920,9950,9950,9910,1545
20240429,145600,38812424310,9960,9920,9960,9920,443
20240429,145500,38808029000,9920,9950,9950,9920,1489
20240429,145400,38793240000,9960,9940,9970,9940,349
20240429,145300,38789767440,9940,9970,9980,9940,746
20240429,145200,38782340070,9970,9950,9980,9950,1451
20240429,145100,38767888670,9950,9930,9950,9920,1349
20240429,145000,38754486220,9930,9950,9950,9930,1142
20240429,144900,38743134620,9960,9950,9960,9950,1975
20240429,144800,38723477060,9920,9920,9970,9910,1170
20240429,144700,38711868080,9920,9980,9980,9920,1880
20240429,144600,38693184820,10000,9920,10000,9910,2694
20240429,144500,38666359020,9920,9900,9940,9900,224
20240429,144400,38664137490,9900,9870,9940,9870,2637
20240429,144300,38638011940,9870,9900,9910,9860,1908
20240429,144200,38619157800,9910,9900,9910,9870,2698
20240429,144100,38592464620,9850,9860,9900,9850,4253
20240429,144000,38550497830,9850,9870,9900,9850,5289
20240429,143900,38498305810,9870,9920,9930,9860,5383
20240429,143800,38445083980,9910,9940,9940,9910,915
20240429,143700,38436006150,9940,9950,9950,9930,1736
20240429,143600,38418752550,9950,9960,9970,9950,1216
20240429,143500,38406652900,9970,9970,9970,9960,201
20240429,143400,38404648970,9970,9940,9990,9930,1901
20240429,143300,38385704790,9930,9920,9970,9900,3623
20240429,143200,38349747200,9920,9970,9980,9810,26497
20240429,143100,38087775340,9980,10000,10000,9950,3498
20240429,143000,38052927270,9990,10000,10000,9980,781
20240429,142900,38045128840,10000,10000,10000,10000,477
20240429,142800,38040358840,9990,9990,10020,9990,1086
20240429,142700,38029500650,9990,10000,10000,9990,558
20240429,142600,38023920660,10000,10010,10010,9990,1802
20240429,142500,38005897950,10010,10010,10020,10010,226
20240429,142400,38003635610,10000,10000,10010,10000,1308
20240429,142300,37990552980,10000,10020,10030,10000,319
20240429,142200,37987359360,10040,10040,10050,10030,2780
20240429,142100,37959473350,10040,10010,10040,10000,1282
20240429,142000,37946623320,10010,10030,10030,10010,37
20240429,141900,37946252690,10030,10030,10030,10000,283
20240429,141800,37943422170,10030,10010,10030,9990,994
20240429,141700,37933485970,10010,10020,10020,10010,1109
20240429,141600,37922384870,10010,10030,10040,10010,171
20240429,141500,37920673020,10030,9990,10040,9990,1559
20240429,141400,37905081760,10000,10000,10010,9990,1104
20240429,141300,37894049930,10000,10040,10040,9980,2721
20240429,141200,37866800810,10040,10060,10070,10040,1306
20240429,141100,37853673020,10060,10060,10070,10050,2382
20240429,141000,37829709860,10070,10050,10080,10050,2412
20240429,140900,37805414310,10050,10020,10060,10020,1310
20240429,140800,37792264770,10020,10010,10020,9990,3471
20240429,140700,37757570220,10000,10010,10010,10000,297
20240429,140600,37754600150,10010,10010,10010,9980,284
20240429,140500,37751761050,10010,10000,10010,10000,504
20240429,140400,37746718730,10000,9960,10000,9960,2741
20240429,140300,37719378090,9950,9980,9990,9950,1798
20240429,140200,37701474300,9990,9950,10000,9940,2575
20240429,140100,37675831210,9950,9980,9980,9940,3123
20240429,140000,37644739600,9980,9990,10010,9970,608
20240429,135900,37638668570,10010,9990,10010,9960,5615
20240429,135800,37582659080,9990,10020,10020,9980,1113
20240429,135700,37571533500,10020,10020,10030,10010,644
20240429,135600,37565082490,10030,10020,10040,10010,624
20240429,135500,37558829600,10020,10010,10020,9990,1252
20240429,135400,37546309730,9990,10000,10010,9980,3489
20240429,135300,37511451260,10000,9960,10000,9950,4487
20240429,135200,37466715940,9970,10000,10020,9960,7068
20240429,135100,37396147960,10020,10150,10160,9970,35150
20240429,135000,37042180790,10110,10130,10150,10050,10033
20240429,134900,36940696300,10120,10100,10160,10070,15179
20240429,134800,36786929090,10100,10050,10100,10050,4575
20240429,134700,36740757180,10050,10030,10100,10030,3825
20240429,134600,36702206690,10030,10080,10080,10030,7298
20240429,134500,36628904340,10080,10080,10090,10060,5048
20240429,134400,36578042620,10080,10050,10080,10030,5107
20240429,134300,36526670370,10050,10050,10070,10030,2190
20240429,134200,36504661760,10060,10040,10060,10020,1881
20240429,134100,36485772290,10020,10020,10040,10010,2538
20240429,134000,36460337490,10020,9980,10040,9950,6289
20240429,133900,36397431360,9990,9960,9990,9910,15346
20240429,133800,36244848880,9960,9970,9990,9950,3828
20240429,133700,36206685790,9970,10020,10020,9970,2248
20240429,133600,36184213060,10020,10020,10020,9970,8291
20240429,133500,36101428470,10010,10000,10030,9990,8465
20240429,133400,36016749230,10000,10070,10070,10000,12496
20240429,133300,35891550910,10070,10070,10070,10050,612
20240429,133200,35885393460,10080,10040,10090,10030,2640
20240429,133100,35858854250,10040,10070,10080,10030,4781
20240429,133000,35810818580,10070,10090,10090,10070,2704
20240429,132900,35783548950,10100,10080,10100,10080,443
20240429,132800,35779083180,10080,10080,10100,10070,1129
20240429,132700,35767703630,10080,10100,10100,10030,10859
20240429,132600,35658532430,10090,10110,10120,10080,2862
20240429,132500,35629622570,10110,10120,10130,10110,440
20240429,132400,35625169200,10110,10130,10140,10100,951
20240429,132300,35615553160,10140,10150,10150,10110,966
20240429,132200,35605784010,10110,10130,10150,10100,1989
20240429,132100,35585647230,10120,10100,10130,10100,585
20240429,132000,35579732910,10140,10140,10150,10080,5134
20240429,131900,35527769990,10140,10090,10140,10080,4268
20240429,131800,35484599300,10090,10100,10120,10060,4792
20240429,131700,35436275770,10060,10100,10120,10050,15205
20240429,131600,35283094030,10130,10180,10180,10080,15414
20240429,131500,35127107590,10170,10200,10200,10170,2573
20240429,131400,35100918080,10190,10200,10200,10170,2110
20240429,131300,35079429220,10200,10200,10220,10180,1536
20240429,131200,35063775280,10190,10210,10240,10170,1430
20240429,131100,35049203240,10210,10250,10270,10190,3231
20240429,131000,35016194090,10260,10210,10260,10180,7180
20240429,130900,34942970430,10210,10200,10220,10190,2014
20240429,130800,34922424750,10200,10240,10240,10170,17634
20240429,130700,34742554900,10240,10250,10250,10240,1697
20240429,130600,34725174870,10250,10250,10260,10250,186
20240429,130500,34723268340,10260,10260,10270,10260,2346
20240429,130400,34699198260,10270,10260,10270,10260,470
20240429,130300,34694374090,10270,10260,10280,10260,1270
20240429,130200,34681331610,10270,10300,10300,10250,3497
20240429,130100,34645409350,10290,10280,10290,10260,1036
20240429,130000,34634764090,10280,10240,10290,10240,536
20240429,125900,34629262820,10240,10250,10260,10240,1427
20240429,125800,34614637930,10250,10250,10260,10230,2150
20240429,125700,34592618930,10250,10260,10320,10250,3034
20240429,125600,34561496740,10270,10320,10330,10270,4838
20240429,125500,34511696820,10330,10360,10380,10320,2326
20240429,125400,34487603910,10360,10350,10360,10340,2196
20240429,125300,34464869560,10350,10340,10350,10340,897
20240429,125200,34455592300,10330,10330,10340,10330,458
20240429,125100,34450859650,10330,10320,10330,10320,472
20240429,125000,34445984750,10320,10330,10330,10310,544
20240429,124900,34440370790,10340,10310,10350,10310,3934
20240429,124800,34399665450,10350,10310,10350,10300,3495
20240429,124700,34363585380,10300,10310,10320,10300,1009
20240429,124600,34353187390,10310,10310,10320,10300,581
20240429,124500,34347199100,10310,10310,10310,10310,186
20240429,124400,34345281440,10310,10300,10320,10290,339
20240429,124300,34341787980,10300,10320,10320,10300,448
20240429,124200,34337172660,10320,10300,10320,10300,951
20240429,124100,34327363940,10320,10320,10330,10310,1058
20240429,124000,34316442410,10310,10320,10320,10300,375
20240429,123900,34312575650,10320,10330,10330,10310,83
20240429,123800,34311718960,10330,10300,10330,10300,229
20240429,123700,34309359930,10300,10310,10330,10300,1086
20240429,123600,34298157060,10300,10280,10300,10270,619
20240429,123500,34291787100,10270,10280,10300,10270,1275
20240429,123400,34278682900,10280,10280,10290,10280,328
20240429,123300,34275310870,10280,10280,10280,10270,1435
20240429,123200,34260560670,10270,10290,10320,10260,2264
20240429,123100,34237266490,10290,10280,10290,10270,680
20240429,123000,34230279850,10280,10280,10290,10280,359
20240429,122900,34226589270,10280,10290,10300,10270,703
20240429,122800,34219359030,10290,10310,10310,10290,180
20240429,122700,34217505840,10310,10290,10310,10290,377
20240429,122600,34213623270,10290,10270,10290,10260,1305
20240429,122500,34200223530,10270,10270,10280,10270,1379
20240429,122400,34186060120,10300,10270,10300,10260,1303
20240429,122300,34172685380,10260,10260,10270,10260,686
20240429,122200,34165645750,10250,10260,10280,10250,1697
20240429,122100,34148234520,10260,10260,10260,10250,704
20240429,122000,34141015870,10250,10270,10270,10250,233
20240429,121900,34138626270,10240,10270,10270,10230,2062
20240429,121800,34117515500,10240,10280,10280,10240,6365
20240429,121700,34052223400,10280,10290,10310,10280,3067
20240429,121600,34020659630,10300,10310,10310,10290,1527
20240429,121500,34004930710,10310,10330,10330,10310,481
20240429,121400,33999966390,10330,10320,10330,10300,1831
20240429,121300,33981069360,10320,10300,10320,10300,604
20240429,121200,33974846930,10310,10300,10320,10300,587
20240429,121100,33968798910,10300,10310,10330,10300,2073
20240429,121000,33947395020,10340,10330,10340,10310,902
20240429,120900,33938074480,10330,10320,10330,10310,199
20240429,120800,33936022320,10320,10330,10330,10300,235
20240429,120700,33933595700,10290,10300,10330,10290,679
20240429,120600,33926602740,10300,10320,10320,10300,820
20240429,120500,33918144630,10300,10300,10320,10300,1313
20240429,120400,33904616900,10310,10310,10330,10300,414
20240429,120300,33900346610,10280,10290,10290,10280,1460
20240429,120200,33885327600,10290,10300,10310,10280,951
20240429,120100,33875535280,10310,10320,10320,10300,1715
20240429,120000,33857842040,10320,10290,10330,10280,920
20240429,115900,33848352790,10290,10300,10330,10290,2904
20240429,115800,33818386360,10300,10260,10300,10250,6968
20240429,115700,33746825500,10270,10230,10270,10220,1722
20240429,115600,33729194690,10230,10260,10270,10220,9755
20240429,115500,33629257970,10270,10270,10280,10270,3459
20240429,115400,33593727780,10270,10270,10280,10270,808
20240429,115300,33585429520,10280,10300,10300,10280,1095
20240429,115200,33574163650,10290,10270,10300,10270,781
20240429,115100,33566133600,10280,10290,10290,10270,1534
20240429,115000,33550367620,10280,10270,10290,10270,947
20240429,114900,33540634200,10270,10270,10280,10270,306
20240429,114800,33537489310,10270,10270,10270,10260,1578
20240429,114700,33521288390,10280,10320,10320,10270,3029
20240429,114600,33490103890,10340,10320,10340,10310,2484
20240429,114500,33464467690,10320,10300,10320,10300,729
20240429,114400,33456949580,10300,10300,10300,10290,1115
20240429,114300,33445466080,10280,10300,10320,10280,795
20240429,114200,33437278340,10320,10270,10320,10260,420
20240429,114100,33432960850,10260,10340,10340,10260,4571
20240429,114000,33385971420,10310,10300,10340,10290,805
20240429,113900,33377667590,10280,10320,10320,10280,2211
20240429,113800,33354911970,10310,10350,10350,10310,1829
20240429,113700,33336045580,10310,10360,10360,10300,1164
20240429,113600,33324032630,10390,10380,10390,10370,2731
20240429,113500,33295675370,10380,10320,10380,10320,1733
20240429,113400,33277724230,10320,10340,10360,10320,2715
20240429,113300,33249659420,10370,10340,10370,10340,311
20240429,113200,33246441140,10320,10330,10330,10310,943
20240429,113100,33236710330,10320,10340,10380,10320,1234
20240429,113000,33223933030,10320,10330,10360,10320,656
20240429,112900,33217157930,10360,10380,10380,10310,867
20240429,112800,33208177490,10390,10370,10390,10370,1348
20240429,112700,33194180250,10350,10280,10350,10270,2637
20240429,112600,33166999340,10280,10310,10310,10270,4565
20240429,112500,33120058510,10290,10300,10310,10280,4760
20240429,112400,33071072280,10300,10320,10380,10300,6851
20240429,112300,33000327270,10320,10320,10330,10310,9137
20240429,112200,32906095170,10320,10340,10360,10320,4747
20240429,112100,32857063200,10340,10360,10380,10330,4887
20240429,112000,32806491120,10360,10350,10370,10350,758
20240429,111900,32798640020,10350,10360,10400,10350,1540
20240429,111800,32782681470,10380,10380,10380,10350,2943
20240429,111700,32752186040,10370,10420,10450,10370,2736
20240429,111600,32723719340,10420,10380,10450,10380,3021
20240429,111500,32692240320,10370,10380,10400,10370,2357
20240429,111400,32667759780,10380,10390,10400,10380,810
20240429,111300,32659344590,10400,10420,10430,10380,2737
20240429,111200,32630871710,10420,10380,10420,10370,2668
20240429,111100,32603163940,10370,10390,10390,10350,4952
20240429,111000,32551816750,10390,10400,10400,10380,972
20240429,110900,32541716190,10390,10450,10490,10390,7007
20240429,110800,32468649300,10450,10490,10530,10400,11890
20240429,110700,32344016540,10530,10420,10530,10420,12538
20240429,110600,32212669390,10430,10400,10440,10390,2019
20240429,110500,32191611040,10430,10410,10440,10390,2998
20240429,110400,32160379130,10410,10440,10440,10340,3791
20240429,110300,32120901030,10420,10380,10440,10380,3514
20240429,110200,32084259380,10370,10350,10370,10330,3677
20240429,110100,32046208510,10350,10370,10370,10340,2432
20240429,110000,32021038490,10370,10360,10400,10350,3473
20240429,105900,31985036360,10370,10450,10450,10320,20434
20240429,105800,31772947380,10450,10410,10540,10410,59915
20240429,105700,31144631400,10410,10400,10440,10390,5663
20240429,105600,31085632770,10410,10380,10410,10360,3393
20240429,105500,31050403930,10380,10410,10410,10380,4346
20240429,105400,31005245190,10410,10360,10440,10310,8865
20240429,105300,30913147210,10360,10330,10380,10320,6716
20240429,105200,30843632990,10330,10280,10330,10280,4868
20240429,105100,30793424720,10290,10430,10440,10240,17096
20240429,105000,30616678700,10420,10430,10450,10420,6786
20240429,104900,30545857800,10420,10370,10430,10370,5897
20240429,104800,30484487360,10370,10380,10380,10350,3262
20240429,104700,30450676640,10380,10410,10410,10350,3625
20240429,104600,30413031480,10420,10370,10420,10370,2587
20240429,104500,30386114910,10370,10360,10370,10350,4867
20240429,104400,30335706250,10360,10380,10400,10350,2934
20240429,104300,30305282580,10350,10390,10460,10350,19090
20240429,104200,30107080000,10390,10440,10450,10380,5677
20240429,104100,30047914640,10440,10430,10450,10390,6423
20240429,104000,29980975680,10430,10380,10450,10370,10180
20240429,103900,29874889170,10370,10330,10370,10300,4147
20240429,103800,29832066270,10350,10360,10370,10290,8546
20240429,103700,29743832820,10360,10440,10440,10340,8309
20240429,103600,29657579780,10430,10390,10480,10360,36667
20240429,103500,29274796970,10380,10300,10390,10290,18225
20240429,103400,29086249700,10280,10250,10300,10250,4158
20240429,103300,29043499220,10250,10270,10280,10250,2045
20240429,103200,29022514460,10280,10290,10300,10250,3078
20240429,103100,28990856840,10290,10290,10330,10290,3396
20240429,103000,28955861160,10280,10330,10330,10280,1986
20240429,102900,28935399620,10330,10260,10370,10220,10272
20240429,102800,28829453200,10220,10200,10260,10190,4432
20240429,102700,28784188380,10210,10190,10210,10170,6639
20240429,102600,28716599350,10190,10290,10290,10160,15261
20240429,102500,28561059340,10250,10260,10340,10250,10479
20240429,102400,28453039920,10260,10220,10260,10220,6979
20240429,102300,28381585710,10230,10250,10260,10220,2885
20240429,102200,28352053150,10250,10280,10280,10250,1510
20240429,102100,28336560920,10280,10260,10290,10240,2797
20240429,102000,28307844410,10260,10210,10260,10210,3905
20240429,101900,28267887000,10210,10240,10240,10200,7845
20240429,101800,28187763350,10240,10250,10290,10240,1848
20240429,101700,28168821590,10250,10230,10290,10220,6080
20240429,101600,28106548390,10230,10210,10250,10200,7765
20240429,101500,28027144980,10230,10300,10300,10210,16392
20240429,101400,27859327190,10290,10290,10300,10270,2214
20240429,101300,27836567710,10290,10340,10340,10290,3021
20240429,101200,27805449980,10290,10380,10380,10270,5172
20240429,101100,27752074890,10380,10410,10420,10380,11777
20240429,101000,27629503740,10420,10320,10430,10290,15285
20240429,100900,27470722770,10330,10250,10350,10230,5729
20240429,100800,27411867120,10250,10270,10270,10220,5697
20240429,100700,27353556110,10270,10310,10320,10230,8992
20240429,100600,27261115000,10310,10320,10330,10290,4258
20240429,100500,27217227720,10300,10270,10340,10260,6162
20240429,100400,27153773520,10260,10420,10440,10260,28366
20240429,100300,26859707340,10420,10360,10480,10330,31175
20240429,100200,26535475470,10360,10220,10380,10210,15030
20240429,100100,26380688870,10220,10220,10240,10170,22820
20240429,100000,26147984090,10230,10270,10290,10210,8359
20240429,095900,26062427530,10270,10210,10300,10200,10164
20240429,095800,25958083840,10210,10240,10240,10200,15575
20240429,095700,25798983500,10240,10180,10290,10170,32990
20240429,095600,25461531140,10180,10430,10450,10180,49427
20240429,095500,24951976640,10430,10430,10540,10430,21429
20240429,095400,24727461980,10430,10410,10450,10400,15708
20240429,095300,24563693770,10410,10510,10540,10390,38325
20240429,095200,24162786580,10520,10600,10620,10490,44609
20240429,095100,23692465840,10600,10640,10650,10540,41220
20240429,095000,23255649160,10640,10640,10690,10600,58864
20240429,094900,22628895580,10710,10710,10710,10710,0
20240429,094800,22628895580,10710,10610,10710,10580,24345
20240429,094700,22369250000,10610,10600,10710,10510,112413
20240429,094600,21171787830,10610,10560,10660,10500,57607
20240429,094500,20560950350,10550,10460,10610,10460,77497
20240429,094400,19743590890,10460,10450,10550,10430,26338
20240429,094300,19467221020,10450,10490,10560,10380,48175
20240429,094200,18961907080,10480,10250,10500,10250,47292
20240429,094100,18470034370,10250,10210,10260,10160,16576
20240429,094000,18300885960,10210,10300,10310,10160,30914
20240429,093900,17984390970,10300,10410,10470,10260,68553
20240429,093800,17272269040,10410,10360,10430,10330,48436
20240429,093700,16769220610,10330,10270,10360,10270,31406
20240429,093600,16444622690,10300,10120,10320,10120,25383
20240429,093500,16184933530,10140,10220,10230,10030,59633
20240429,093400,15580622410,10230,10360,10360,10220,20332
20240429,093300,15371578360,10360,10290,10390,10280,13061
20240429,093200,15236453490,10290,10410,10430,10230,41476
20240429,093100,14809392710,10410,10360,10460,10340,39444
20240429,093000,14398812970,10370,10360,10440,10310,61576
20240429,092900,13759075910,10350,10300,10370,10270,35440
20240429,092800,13393398890,10300,10480,10480,10300,67279
20240429,092700,12696980030,10480,10400,10710,10370,247797
20240429,092600,10078661730,10400,10180,10420,10170,81073
20240429,092500,9240780690,10170,10160,10210,10130,29846
20240429,092400,8937141320,10160,10140,10170,10070,15798
20240429,092300,8777099740,10140,10090,10140,10030,14396
20240429,092200,8632120630,10080,10190,10210,9990,34428
20240429,092100,8284826550,10190,10160,10250,10090,29602
20240429,092000,7984774450,10150,10350,10390,10130,62383
20240429,091900,7345616370,10350,10200,10460,10180,76166
20240429,091800,6556881830,10220,10280,10350,10120,46059
20240429,091700,6086607580,10290,10190,10380,10160,112707
20240429,091600,4927331570,10190,10030,10190,10020,60247
20240429,091500,4317418410,10030,9940,10120,9930,72764
20240429,091400,3585715500,9930,9950,9960,9850,12310
20240429,091300,3463870190,9950,9930,9960,9870,9475
20240429,091200,3370063070,9930,9840,10010,9820,33365
20240429,091100,3038736830,9820,9940,9940,9800,29182
20240429,091000,2750863340,9940,9780,10000,9760,71983
20240429,090900,2038032430,9750,9740,9790,9670,16520
20240429,090800,1877077140,9740,9800,9800,9700,20794
20240429,090700,1674208410,9770,9550,9820,9550,25911
20240429,090600,1422192080,9610,9690,9750,9510,25899
20240429,090500,1172206030,9690,9740,9740,9550,27834
20240429,090400,902564810,9840,9840,9840,9840,0
20240429,090300,902564810,9840,9590,9850,9590,19585
20240429,090200,711049560,9610,9300,9730,9300,62546
20240429,090100,113713040,9270,9160,9300,9060,5466
20240429,090000,63145730,9000,8960,9180,8950,6437