KissMeData/285490/min/candle-20240429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,210200,619684200,20400,20400,20400,20400,191
20240429,210100,619684200,20400,20400,20400,20400,0
20240429,210000,619684200,20400,20400,20400,20400,0
20240429,205900,619684200,20400,20400,20400,20400,0
20240429,205800,619684200,20400,20400,20400,20400,0
20240429,205700,619684200,20400,20400,20400,20400,0
20240429,205600,619684200,20400,20400,20400,20400,0
20240429,205500,619684200,20400,20400,20400,20400,0
20240429,205400,619684200,20400,20400,20400,20400,0
20240429,205300,619684200,20400,20400,20400,20400,0
20240429,205200,619684200,20400,20400,20400,20400,0
20240429,205100,619684200,20400,20400,20400,20400,0
20240429,205000,619684200,20400,20400,20400,20400,0
20240429,204900,619684200,20400,20400,20400,20400,0
20240429,204800,619684200,20400,20400,20400,20400,0
20240429,204700,619684200,20400,20400,20400,20400,0
20240429,204600,619684200,20400,20400,20400,20400,0
20240429,204500,619684200,20400,20400,20400,20400,0
20240429,204400,619684200,20400,20400,20400,20400,0
20240429,204300,619684200,20400,20400,20400,20400,0
20240429,204200,619684200,20400,20400,20400,20400,0
20240429,204100,619684200,20400,20400,20400,20400,0
20240429,204000,619684200,20400,20400,20400,20400,0
20240429,203900,619684200,20400,20400,20400,20400,0
20240429,203800,619684200,20400,20400,20400,20400,0
20240429,203700,619684200,20400,20400,20400,20400,0
20240429,203600,619684200,20400,20400,20400,20400,0
20240429,203500,619684200,20400,20400,20400,20400,0
20240429,203400,619684200,20400,20400,20400,20400,0
20240429,203300,619684200,20400,20400,20400,20400,0
20240429,203200,619684200,20400,20400,20400,20400,191
20240429,203100,619684200,20400,20400,20400,20400,0
20240429,203000,619684200,20400,20400,20400,20400,0
20240429,202900,619684200,20400,20400,20400,20400,0
20240429,202800,619684200,20400,20400,20400,20400,0
20240429,202700,619684200,20400,20400,20400,20400,0
20240429,202600,619684200,20400,20400,20400,20400,0
20240429,202500,619684200,20400,20400,20400,20400,0
20240429,202400,619684200,20400,20400,20400,20400,0
20240429,202300,619684200,20400,20400,20400,20400,0
20240429,202200,619684200,20400,20400,20400,20400,0
20240429,202100,619684200,20400,20400,20400,20400,0
20240429,202000,619684200,20400,20400,20400,20400,0
20240429,201900,619684200,20400,20400,20400,20400,0
20240429,201800,619684200,20400,20400,20400,20400,0
20240429,201700,619684200,20400,20400,20400,20400,0
20240429,201600,619684200,20400,20400,20400,20400,0
20240429,201500,619684200,20400,20400,20400,20400,0
20240429,201400,619684200,20400,20400,20400,20400,0
20240429,201300,619684200,20400,20400,20400,20400,0
20240429,201200,619684200,20400,20400,20400,20400,0
20240429,201100,619684200,20400,20400,20400,20400,0
20240429,201000,619684200,20400,20400,20400,20400,0
20240429,200900,619684200,20400,20400,20400,20400,0
20240429,200800,619684200,20400,20400,20400,20400,0
20240429,200700,619684200,20400,20400,20400,20400,0
20240429,200600,619684200,20400,20400,20400,20400,0
20240429,200500,619684200,20400,20400,20400,20400,0
20240429,200400,619684200,20400,20400,20400,20400,0
20240429,200300,619684200,20400,20400,20400,20400,0
20240429,200200,619684200,20400,20400,20400,20400,191
20240429,200100,619684200,20400,20400,20400,20400,0
20240429,200000,619684200,20400,20400,20400,20400,0
20240429,195900,619684200,20400,20400,20400,20400,0
20240429,195800,619684200,20400,20400,20400,20400,0
20240429,195700,619684200,20400,20400,20400,20400,0
20240429,195600,619684200,20400,20400,20400,20400,0
20240429,195500,619684200,20400,20400,20400,20400,0
20240429,195400,619684200,20400,20400,20400,20400,0
20240429,195300,619684200,20400,20400,20400,20400,0
20240429,195200,619684200,20400,20400,20400,20400,0
20240429,195100,619684200,20400,20400,20400,20400,0
20240429,195000,619684200,20400,20400,20400,20400,0
20240429,194900,619684200,20400,20400,20400,20400,0
20240429,194800,619684200,20400,20400,20400,20400,0
20240429,194700,619684200,20400,20400,20400,20400,0
20240429,194600,619684200,20400,20400,20400,20400,0
20240429,194500,619684200,20400,20400,20400,20400,0
20240429,194400,619684200,20400,20400,20400,20400,0
20240429,194300,619684200,20400,20400,20400,20400,0
20240429,194200,619684200,20400,20400,20400,20400,0
20240429,194100,619684200,20400,20400,20400,20400,0
20240429,194000,619684200,20400,20400,20400,20400,0
20240429,193900,619684200,20400,20400,20400,20400,0
20240429,193800,619684200,20400,20400,20400,20400,0
20240429,193700,619684200,20400,20400,20400,20400,0
20240429,193600,619684200,20400,20400,20400,20400,0
20240429,193500,619684200,20400,20400,20400,20400,0
20240429,193400,619684200,20400,20400,20400,20400,0
20240429,193300,619684200,20400,20400,20400,20400,0
20240429,193200,619684200,20400,20400,20400,20400,191
20240429,193100,619684200,20400,20400,20400,20400,0
20240429,193000,619684200,20400,20400,20400,20400,0
20240429,192900,619684200,20400,20400,20400,20400,0
20240429,192800,619684200,20400,20400,20400,20400,0
20240429,192700,619684200,20400,20400,20400,20400,0
20240429,192600,619684200,20400,20400,20400,20400,0
20240429,192500,619684200,20400,20400,20400,20400,0
20240429,192400,619684200,20400,20400,20400,20400,0
20240429,192300,619684200,20400,20400,20400,20400,0
20240429,192200,619684200,20400,20400,20400,20400,0
20240429,192100,619684200,20400,20400,20400,20400,0
20240429,192000,619684200,20400,20400,20400,20400,0
20240429,191900,619684200,20400,20400,20400,20400,0
20240429,191800,619684200,20400,20400,20400,20400,0
20240429,191700,619684200,20400,20400,20400,20400,0
20240429,191600,619684200,20400,20400,20400,20400,0
20240429,191500,619684200,20400,20400,20400,20400,0
20240429,191400,619684200,20400,20400,20400,20400,0
20240429,191300,619684200,20400,20400,20400,20400,0
20240429,191200,619684200,20400,20400,20400,20400,0
20240429,191100,619684200,20400,20400,20400,20400,0
20240429,191000,619684200,20400,20400,20400,20400,0
20240429,190900,619684200,20400,20400,20400,20400,0
20240429,190800,619684200,20400,20400,20400,20400,0
20240429,190700,619684200,20400,20400,20400,20400,0
20240429,190600,619684200,20400,20400,20400,20400,0
20240429,190500,619684200,20400,20400,20400,20400,0
20240429,190400,619684200,20400,20400,20400,20400,0
20240429,190300,619684200,20400,20400,20400,20400,0
20240429,190200,619684200,20400,20400,20400,20400,191
20240429,190100,619684200,20400,20400,20400,20400,0
20240429,190000,619684200,20400,20400,20400,20400,0
20240429,185900,619684200,20400,20400,20400,20400,0
20240429,185800,619684200,20400,20400,20400,20400,0
20240429,185700,619684200,20400,20400,20400,20400,0
20240429,185600,619684200,20400,20400,20400,20400,0
20240429,185500,619684200,20400,20400,20400,20400,0
20240429,185400,619684200,20400,20400,20400,20400,0
20240429,185300,619684200,20400,20400,20400,20400,0
20240429,185200,619684200,20400,20400,20400,20400,0
20240429,185100,619684200,20400,20400,20400,20400,0
20240429,185000,619684200,20400,20400,20400,20400,0
20240429,184900,619684200,20400,20400,20400,20400,0
20240429,184800,619684200,20400,20400,20400,20400,0
20240429,184700,619684200,20400,20400,20400,20400,0
20240429,184600,619684200,20400,20400,20400,20400,0
20240429,184500,619684200,20400,20400,20400,20400,0
20240429,184400,619684200,20400,20400,20400,20400,0
20240429,184300,619684200,20400,20400,20400,20400,0
20240429,184200,619684200,20400,20400,20400,20400,0
20240429,184100,619684200,20400,20400,20400,20400,0
20240429,184000,619684200,20400,20400,20400,20400,0
20240429,183900,619684200,20400,20400,20400,20400,0
20240429,183800,619684200,20400,20400,20400,20400,0
20240429,183700,619684200,20400,20400,20400,20400,0
20240429,183600,619684200,20400,20400,20400,20400,0
20240429,183500,619684200,20400,20400,20400,20400,0
20240429,183400,619684200,20400,20400,20400,20400,0
20240429,183300,619684200,20400,20400,20400,20400,0
20240429,183200,619684200,20400,20400,20400,20400,191
20240429,183100,619684200,20400,20400,20400,20400,0
20240429,183000,619684200,20400,20400,20400,20400,0
20240429,182900,619684200,20400,20400,20400,20400,0
20240429,182800,619684200,20400,20400,20400,20400,0
20240429,182700,619684200,20400,20400,20400,20400,0
20240429,182600,619684200,20400,20400,20400,20400,0
20240429,182500,619684200,20400,20400,20400,20400,0
20240429,182400,619684200,20400,20400,20400,20400,0
20240429,182300,619684200,20400,20400,20400,20400,0
20240429,182200,619684200,20400,20400,20400,20400,0
20240429,182100,619684200,20400,20400,20400,20400,0
20240429,182000,619684200,20400,20400,20400,20400,0
20240429,181900,619684200,20400,20400,20400,20400,0
20240429,181800,619684200,20400,20400,20400,20400,0
20240429,181700,619684200,20400,20400,20400,20400,0
20240429,181600,619684200,20400,20400,20400,20400,0
20240429,181500,619684200,20400,20400,20400,20400,0
20240429,181400,619684200,20400,20400,20400,20400,0
20240429,181300,619684200,20400,20400,20400,20400,0
20240429,181200,619684200,20400,20400,20400,20400,0
20240429,181100,619684200,20400,20400,20400,20400,0
20240429,181000,619684200,20400,20400,20400,20400,0
20240429,180900,619684200,20400,20400,20400,20400,0
20240429,180800,619684200,20400,20400,20400,20400,0
20240429,180700,619684200,20400,20400,20400,20400,0
20240429,180600,619684200,20400,20400,20400,20400,0
20240429,180500,619684200,20400,20400,20400,20400,0
20240429,180400,619684200,20400,20400,20400,20400,0
20240429,180300,619684200,20400,20400,20400,20400,0
20240429,180200,619684200,20400,20400,20400,20400,191
20240429,180100,619684200,20400,20400,20400,20400,0
20240429,180000,619684200,20400,20400,20400,20400,0
20240429,175900,619684200,20400,20400,20400,20400,0
20240429,175800,619684200,20400,20400,20400,20400,0
20240429,175700,619684200,20400,20400,20400,20400,0
20240429,175600,619684200,20400,20400,20400,20400,0
20240429,175500,619684200,20400,20400,20400,20400,0
20240429,175400,619684200,20400,20400,20400,20400,0
20240429,175300,619684200,20400,20400,20400,20400,0
20240429,175200,619684200,20400,20400,20400,20400,0
20240429,175100,619684200,20400,20400,20400,20400,0
20240429,175000,619684200,20400,20400,20400,20400,0
20240429,174900,619684200,20400,20400,20400,20400,0
20240429,174800,619684200,20400,20400,20400,20400,0
20240429,174700,619684200,20400,20400,20400,20400,0
20240429,174600,619684200,20400,20400,20400,20400,0
20240429,174500,619684200,20400,20400,20400,20400,0
20240429,174400,619684200,20400,20400,20400,20400,0
20240429,174300,619684200,20400,20400,20400,20400,0
20240429,174200,619684200,20400,20400,20400,20400,0
20240429,174100,619684200,20400,20400,20400,20400,0
20240429,174000,619684200,20400,20400,20400,20400,0
20240429,173900,619684200,20400,20400,20400,20400,0
20240429,173800,619684200,20400,20400,20400,20400,0
20240429,173700,619684200,20400,20400,20400,20400,0
20240429,173600,619684200,20400,20400,20400,20400,0
20240429,173500,619684200,20400,20400,20400,20400,0
20240429,173400,619684200,20400,20400,20400,20400,0
20240429,173300,619684200,20400,20400,20400,20400,0
20240429,173200,619684200,20400,20400,20400,20400,191
20240429,173100,619684200,20400,20400,20400,20400,0
20240429,173000,619684200,20400,20400,20400,20400,0
20240429,172900,619684200,20400,20400,20400,20400,0
20240429,172800,619684200,20400,20400,20400,20400,0
20240429,172700,619684200,20400,20400,20400,20400,0
20240429,172600,619684200,20400,20400,20400,20400,0
20240429,172500,619684200,20400,20400,20400,20400,0
20240429,172400,619684200,20400,20400,20400,20400,0
20240429,172300,619684200,20400,20400,20400,20400,0
20240429,172200,619684200,20400,20400,20400,20400,0
20240429,172100,619684200,20400,20400,20400,20400,0
20240429,172000,619684200,20400,20400,20400,20400,0
20240429,171900,619684200,20400,20400,20400,20400,0
20240429,171800,619684200,20400,20400,20400,20400,0
20240429,171700,619684200,20400,20400,20400,20400,0
20240429,171600,619684200,20400,20400,20400,20400,0
20240429,171500,619684200,20400,20400,20400,20400,0
20240429,171400,619684200,20400,20400,20400,20400,0
20240429,171300,619684200,20400,20400,20400,20400,0
20240429,171200,619684200,20400,20400,20400,20400,0
20240429,171100,619684200,20400,20400,20400,20400,0
20240429,171000,619684200,20400,20400,20400,20400,0
20240429,170900,619684200,20400,20400,20400,20400,0
20240429,170800,619684200,20400,20400,20400,20400,0
20240429,170700,619684200,20400,20400,20400,20400,0
20240429,170600,619684200,20400,20400,20400,20400,0
20240429,170500,619684200,20400,20400,20400,20400,0
20240429,170400,619684200,20400,20400,20400,20400,0
20240429,170300,619684200,20400,20400,20400,20400,0
20240429,170200,619684200,20400,20400,20400,20400,191
20240429,170100,619684200,20400,20400,20400,20400,0
20240429,170000,619684200,20400,20400,20400,20400,0
20240429,165900,619684200,20400,20400,20400,20400,0
20240429,165800,619684200,20400,20400,20400,20400,0
20240429,165700,619684200,20400,20400,20400,20400,0
20240429,165600,619684200,20400,20400,20400,20400,0
20240429,165500,619684200,20400,20400,20400,20400,0
20240429,165400,619684200,20400,20400,20400,20400,0
20240429,165300,619684200,20400,20400,20400,20400,0
20240429,165200,619684200,20400,20400,20400,20400,0
20240429,165100,619684200,20400,20400,20400,20400,0
20240429,165000,619684200,20400,20400,20400,20400,0
20240429,164900,619684200,20400,20400,20400,20400,0
20240429,164800,619684200,20400,20400,20400,20400,0
20240429,164700,619684200,20400,20400,20400,20400,0
20240429,164600,619684200,20400,20400,20400,20400,0
20240429,164500,619684200,20400,20400,20400,20400,0
20240429,164400,619684200,20400,20400,20400,20400,0
20240429,164300,619684200,20400,20400,20400,20400,0
20240429,164200,619684200,20400,20400,20400,20400,0
20240429,164100,619684200,20400,20400,20400,20400,0
20240429,164000,619684200,20400,20400,20400,20400,0
20240429,163900,619684200,20400,20400,20400,20400,0
20240429,163800,619684200,20400,20400,20400,20400,0
20240429,163700,619684200,20400,20400,20400,20400,0
20240429,163600,619684200,20400,20400,20400,20400,0
20240429,163500,619684200,20400,20400,20400,20400,0
20240429,163400,619684200,20400,20400,20400,20400,0
20240429,163300,619684200,20400,20400,20400,20400,0
20240429,163200,619684200,20400,20400,20400,20400,191
20240429,163100,619684200,20400,20400,20400,20400,0
20240429,163000,619684200,20400,20400,20400,20400,0
20240429,162900,619684200,20400,20400,20400,20400,0
20240429,162800,619684200,20400,20400,20400,20400,0
20240429,162700,619684200,20400,20400,20400,20400,0
20240429,162600,619684200,20400,20400,20400,20400,0
20240429,162500,619684200,20400,20400,20400,20400,0
20240429,162400,619684200,20400,20400,20400,20400,0
20240429,162300,619684200,20400,20400,20400,20400,0
20240429,162200,619684200,20400,20400,20400,20400,0
20240429,162100,619684200,20400,20400,20400,20400,0
20240429,162000,619684200,20400,20400,20400,20400,0
20240429,161900,619684200,20400,20400,20400,20400,0
20240429,161800,619684200,20400,20400,20400,20400,0
20240429,161700,619684200,20400,20400,20400,20400,0
20240429,161600,619684200,20400,20400,20400,20400,0
20240429,161500,619684200,20400,20400,20400,20400,0
20240429,161400,619684200,20400,20400,20400,20400,0
20240429,161300,619684200,20400,20400,20400,20400,0
20240429,161200,619684200,20400,20400,20400,20400,0
20240429,161100,619684200,20400,20400,20400,20400,0
20240429,161000,619684200,20400,20400,20400,20400,0
20240429,160900,619684200,20400,20400,20400,20400,0
20240429,160800,619684200,20400,20400,20400,20400,0
20240429,160700,619684200,20400,20400,20400,20400,0
20240429,160600,619684200,20400,20400,20400,20400,0
20240429,160500,619684200,20400,20400,20400,20400,0
20240429,160400,619684200,20400,20400,20400,20400,0
20240429,160300,619684200,20400,20400,20400,20400,0
20240429,160200,619684200,20400,20400,20400,20400,191
20240429,160100,619684200,20400,20400,20400,20400,0
20240429,160000,619684200,20400,20400,20400,20400,0
20240429,155900,619684200,20400,20400,20400,20400,0
20240429,155800,619684200,20400,20400,20400,20400,0
20240429,155700,619684200,20400,20400,20400,20400,0
20240429,155600,619684200,20400,20400,20400,20400,0
20240429,155500,619684200,20400,20400,20400,20400,0
20240429,155400,619684200,20400,20400,20400,20400,0
20240429,155300,619684200,20400,20400,20400,20400,0
20240429,155200,619684200,20400,20400,20400,20400,0
20240429,155100,619684200,20400,20400,20400,20400,0
20240429,155000,619684200,20400,20400,20400,20400,0
20240429,154900,619684200,20400,20400,20400,20400,0
20240429,154800,619684200,20400,20400,20400,20400,0
20240429,154700,619684200,20400,20400,20400,20400,0
20240429,154600,619684200,20400,20400,20400,20400,0
20240429,154500,619684200,20400,20400,20400,20400,0
20240429,154400,619684200,20400,20400,20400,20400,0
20240429,154300,619684200,20400,20400,20400,20400,0
20240429,154200,619684200,20400,20400,20400,20400,0
20240429,154100,619684200,20400,20400,20400,20400,0
20240429,154000,619684200,20400,20400,20400,20400,0
20240429,153900,619684200,20400,20400,20400,20400,0
20240429,153800,619684200,20400,20400,20400,20400,0
20240429,153700,619684200,20400,20400,20400,20400,0
20240429,153600,619684200,20400,20400,20400,20400,0
20240429,153500,619684200,20400,20400,20400,20400,0
20240429,153400,619684200,20400,20400,20400,20400,0
20240429,153300,619684200,20400,20400,20400,20400,0
20240429,153200,619684200,20400,20400,20400,20400,191
20240429,153100,619684200,20400,20400,20400,20400,0
20240429,153000,619684200,20400,20400,20400,20400,191
20240429,152900,615787800,20450,20450,20450,20450,0
20240429,152800,615787800,20450,20450,20450,20450,0
20240429,152700,615787800,20450,20450,20450,20450,0
20240429,152600,615787800,20450,20450,20450,20450,0
20240429,152500,615787800,20450,20450,20450,20450,0
20240429,152400,615787800,20450,20450,20450,20450,0
20240429,152300,615787800,20450,20450,20450,20450,0
20240429,152200,615787800,20450,20450,20450,20450,0
20240429,152100,615787800,20450,20450,20450,20450,0
20240429,152000,615787800,20450,20450,20450,20450,0
20240429,151900,615787800,20450,20400,20450,20400,37
20240429,151800,615032950,20400,20400,20400,20400,70
20240429,151700,613604950,20400,20400,20400,20400,0
20240429,151600,613604950,20400,20400,20400,20400,259
20240429,151500,608321350,20400,20400,20400,20400,10
20240429,151400,608117350,20450,20450,20450,20450,8
20240429,151300,607953750,20450,20450,20450,20450,100
20240429,151200,605908750,20450,20450,20450,20450,0
20240429,151100,605908750,20450,20450,20450,20450,0
20240429,151000,605908750,20450,20400,20450,20400,8
20240429,150900,605745250,20400,20400,20400,20400,5
20240429,150800,605643250,20400,20400,20400,20400,0
20240429,150700,605643250,20400,20400,20400,20400,0
20240429,150600,605643250,20400,20400,20400,20400,212
20240429,150500,601318450,20450,20450,20450,20450,340
20240429,150400,594365450,20450,20450,20450,20450,2
20240429,150300,594324550,20500,20500,20500,20500,0
20240429,150200,594324550,20500,20500,20500,20500,0
20240429,150100,594324550,20500,20500,20500,20500,0
20240429,150000,594324550,20500,20500,20500,20500,97
20240429,145900,592336050,20450,20500,20500,20450,201
20240429,145800,588225550,20500,20500,20500,20500,0
20240429,145700,588225550,20500,20500,20500,20500,0
20240429,145600,588225550,20500,20500,20500,20500,0
20240429,145500,588225550,20500,20500,20500,20500,2342
20240429,145400,540214550,20550,20550,20550,20550,1
20240429,145300,540194000,20550,20550,20550,20550,0
20240429,145200,540194000,20550,20550,20550,20550,125
20240429,145100,537625250,20550,20550,20550,20550,376
20240429,145000,529898450,20550,20550,20550,20550,287
20240429,144900,524000600,20550,20550,20550,20550,0
20240429,144800,524000600,20550,20500,20550,20500,518
20240429,144700,513356100,20500,20500,20500,20500,0
20240429,144600,513356100,20500,20550,20550,20500,5
20240429,144500,513253400,20500,20500,20500,20500,0
20240429,144400,513253400,20500,20500,20500,20500,23
20240429,144300,512781900,20500,20500,20500,20500,1
20240429,144200,512761400,20500,20500,20500,20500,5
20240429,144100,512658900,20500,20500,20500,20500,0
20240429,144000,512658900,20500,20500,20500,20500,0
20240429,143900,512658900,20500,20500,20500,20500,3
20240429,143800,512597400,20550,20550,20550,20550,0
20240429,143700,512597400,20550,20550,20550,20550,0
20240429,143600,512597400,20550,20550,20550,20550,0
20240429,143500,512597400,20550,20550,20550,20550,40
20240429,143400,511775400,20550,20550,20600,20550,39
20240429,143300,510973700,20550,20550,20550,20550,176
20240429,143200,507356900,20550,20550,20550,20550,30
20240429,143100,506740400,20550,20550,20550,20550,400
20240429,143000,498520400,20500,20500,20500,20500,4
20240429,142900,498438400,20550,20550,20550,20550,0
20240429,142800,498438400,20550,20550,20550,20550,200
20240429,142700,494328400,20550,20550,20550,20550,0
20240429,142600,494328400,20550,20550,20550,20550,1
20240429,142500,494307850,20500,20500,20500,20500,0
20240429,142400,494307850,20500,20500,20500,20500,0
20240429,142300,494307850,20500,20550,20550,20500,11
20240429,142200,494081850,20550,20550,20550,20550,288
20240429,142100,488163450,20550,20550,20550,20550,0
20240429,142000,488163450,20550,20550,20550,20550,0
20240429,141900,488163450,20550,20550,20550,20550,0
20240429,141800,488163450,20550,20550,20550,20550,11
20240429,141700,487937400,20500,20500,20500,20500,0
20240429,141600,487937400,20500,20550,20550,20500,334
20240429,141500,481086200,20550,20550,20550,20550,37
20240429,141400,480325850,20600,20600,20600,20550,14
20240429,141300,480038000,20550,20550,20600,20550,669
20240429,141200,466290000,20500,20500,20500,20500,18
20240429,141100,465921000,20500,20500,20500,20500,105
20240429,141000,463768500,20500,20500,20500,20500,0
20240429,140900,463768500,20500,20500,20500,20500,3
20240429,140800,463707000,20500,20500,20500,20500,0
20240429,140700,463707000,20500,20500,20500,20500,4
20240429,140600,463625000,20500,20500,20500,20500,5
20240429,140500,463522500,20500,20500,20500,20500,0
20240429,140400,463522500,20500,20500,20500,20500,2
20240429,140300,463481500,20500,20500,20500,20500,1000
20240429,140200,442981500,20550,20500,20550,20500,2
20240429,140100,442940450,20550,20550,20550,20550,154
20240429,140000,439775750,20550,20550,20550,20550,304
20240429,135900,433528550,20550,20550,20550,20550,7
20240429,135800,433384700,20550,20550,20550,20550,35
20240429,135700,432665450,20550,20550,20550,20550,52
20240429,135600,431596850,20550,20550,20550,20500,830
20240429,135500,414540400,20500,20500,20500,20500,0
20240429,135400,414540400,20500,20500,20500,20500,3
20240429,135300,414478900,20500,20450,20550,20450,5
20240429,135200,414376400,20500,20500,20500,20500,365
20240429,135100,406893900,20450,20500,20550,20450,1766
20240429,135000,370669150,20450,20450,20450,20450,0
20240429,134900,370669150,20450,20450,20450,20450,12
20240429,134800,370423750,20450,20450,20450,20450,3
20240429,134700,370362400,20450,20450,20450,20450,2
20240429,134600,370321500,20450,20450,20450,20450,291
20240429,134500,364370550,20450,20450,20450,20450,320
20240429,134400,357826550,20400,20400,20400,20400,12
20240429,134300,357581750,20450,20450,20450,20450,128
20240429,134200,354964150,20500,20500,20500,20500,0
20240429,134100,354964150,20500,20500,20500,20500,0
20240429,134000,354964150,20500,20500,20500,20500,0
20240429,133900,354964150,20500,20500,20500,20500,300
20240429,133800,348814150,20500,20400,20500,20400,2000
20240429,133700,307871700,20400,20400,20400,20400,300
20240429,133600,301751700,20400,20400,20400,20400,30
20240429,133500,301139700,20350,20350,20350,20350,0
20240429,133400,301139700,20350,20350,20350,20350,0
20240429,133300,301139700,20350,20350,20350,20350,5
20240429,133200,301037950,20350,20350,20350,20350,0
20240429,133100,301037950,20350,20350,20350,20350,0
20240429,133000,301037950,20350,20350,20350,20350,9
20240429,132900,300854800,20350,20350,20350,20350,0
20240429,132800,300854800,20350,20350,20350,20350,0
20240429,132700,300854800,20350,20350,20350,20350,93
20240429,132600,298962250,20300,20300,20300,20300,205
20240429,132500,294800750,20250,20250,20250,20250,0
20240429,132400,294800750,20250,20250,20250,20250,17
20240429,132300,294456500,20300,20300,20300,20300,14
20240429,132200,294172300,20300,20300,20300,20300,0
20240429,132100,294172300,20300,20350,20350,20300,372
20240429,132000,286616450,20350,20350,20350,20350,2
20240429,131900,286575750,20350,20350,20350,20350,5
20240429,131800,286474000,20300,20300,20300,20300,0
20240429,131700,286474000,20300,20300,20300,20300,1
20240429,131600,286453700,20350,20350,20350,20350,0
20240429,131500,286453700,20350,20350,20350,20350,0
20240429,131400,286453700,20350,20350,20350,20350,0
20240429,131300,286453700,20350,20350,20350,20350,0
20240429,131200,286453700,20350,20350,20350,20350,0
20240429,131100,286453700,20350,20350,20350,20350,3
20240429,131000,286392650,20350,20350,20350,20350,0
20240429,130900,286392650,20350,20350,20350,20350,0
20240429,130800,286392650,20350,20350,20350,20350,1
20240429,130700,286372300,20400,20400,20400,20400,0
20240429,130600,286372300,20400,20400,20400,20400,0
20240429,130500,286372300,20400,20400,20400,20400,0
20240429,130400,286372300,20400,20400,20400,20400,0
20240429,130300,286372300,20400,20400,20400,20400,0
20240429,130200,286372300,20400,20400,20400,20400,0
20240429,130100,286372300,20400,20400,20400,20400,0
20240429,130000,286372300,20400,20400,20400,20400,0
20240429,125900,286372300,20400,20400,20400,20400,0
20240429,125800,286372300,20400,20400,20400,20400,0
20240429,125700,286372300,20400,20400,20400,20400,0
20240429,125600,286372300,20400,20400,20400,20400,0
20240429,125500,286372300,20400,20400,20400,20400,0
20240429,125400,286372300,20400,20350,20400,20350,100
20240429,125300,284334950,20300,20300,20300,20300,0
20240429,125200,284334950,20300,20300,20300,20300,0
20240429,125100,284334950,20300,20300,20300,20300,0
20240429,125000,284334950,20300,20300,20300,20300,0
20240429,124900,284334950,20300,20350,20350,20300,11
20240429,124800,284111400,20350,20300,20350,20300,77
20240429,124700,282544550,20350,20350,20350,20350,0
20240429,124600,282544550,20350,20350,20350,20350,0
20240429,124500,282544550,20350,20350,20350,20350,0
20240429,124400,282544550,20350,20350,20350,20350,10
20240429,124300,282341050,20250,20250,20250,20250,0
20240429,124200,282341050,20250,20250,20250,20250,1
20240429,124100,282320800,20250,20250,20250,20250,0
20240429,124000,282320800,20250,20250,20250,20250,1
20240429,123900,282300550,20250,20250,20250,20250,0
20240429,123800,282300550,20250,20250,20250,20250,0
20240429,123700,282300550,20250,20250,20250,20250,6
20240429,123600,282179050,20350,20350,20350,20350,0
20240429,123500,282179050,20350,20350,20350,20350,0
20240429,123400,282179050,20350,20350,20350,20350,50
20240429,123300,281161550,20350,20350,20350,20350,0
20240429,123200,281161550,20350,20350,20350,20350,0
20240429,123100,281161550,20350,20350,20350,20350,100
20240429,123000,279126550,20350,20350,20350,20350,0
20240429,122900,279126550,20350,20350,20350,20350,0
20240429,122800,279126550,20350,20350,20350,20350,0
20240429,122700,279126550,20350,20350,20350,20350,0
20240429,122600,279126550,20350,20350,20350,20350,0
20240429,122500,279126550,20350,20350,20350,20350,0
20240429,122400,279126550,20350,20350,20350,20350,1
20240429,122300,279106200,20200,20200,20200,20200,1
20240429,122200,279086000,20200,20200,20200,20200,0
20240429,122100,279086000,20200,20200,20200,20200,0
20240429,122000,279086000,20200,20300,20300,20200,600
20240429,121900,266934200,20350,20350,20350,20350,0
20240429,121800,266934200,20350,20350,20350,20350,0
20240429,121700,266934200,20350,20350,20350,20350,0
20240429,121600,266934200,20350,20350,20350,20250,6
20240429,121500,266812500,20250,20250,20250,20250,0
20240429,121400,266812500,20250,20250,20250,20250,0
20240429,121300,266812500,20250,20250,20250,20250,0
20240429,121200,266812500,20250,20250,20250,20250,0
20240429,121100,266812500,20250,20250,20250,20250,31
20240429,121000,266184750,20250,20250,20250,20250,1
20240429,120900,266164500,20400,20400,20400,20400,0
20240429,120800,266164500,20400,20400,20400,20400,0
20240429,120700,266164500,20400,20400,20400,20400,0
20240429,120600,266164500,20400,20400,20400,20400,0
20240429,120500,266164500,20400,20400,20400,20400,0
20240429,120400,266164500,20400,20400,20400,20400,0
20240429,120300,266164500,20400,20400,20400,20400,0
20240429,120200,266164500,20400,20400,20400,20400,0
20240429,120100,266164500,20400,20400,20400,20400,0
20240429,120000,266164500,20400,20400,20400,20400,0
20240429,115900,266164500,20400,20400,20400,20400,0
20240429,115800,266164500,20400,20400,20400,20400,2
20240429,115700,266123700,20450,20450,20450,20450,0
20240429,115600,266123700,20450,20450,20450,20450,0
20240429,115500,266123700,20450,20450,20450,20450,0
20240429,115400,266123700,20450,20450,20450,20450,4
20240429,115300,266041900,20450,20450,20450,20450,0
20240429,115200,266041900,20450,20450,20450,20450,1
20240429,115100,266021450,20250,20300,20300,20250,40
20240429,115000,265211200,20250,20250,20250,20250,129
20240429,114900,262598950,20350,20350,20350,20350,0
20240429,114800,262598950,20350,20350,20350,20350,0
20240429,114700,262598950,20350,20350,20350,20350,0
20240429,114600,262598950,20350,20350,20350,20350,1
20240429,114500,262578600,20350,20350,20350,20350,29
20240429,114400,261988450,20350,20300,20350,20250,19
20240429,114300,261602950,20350,20350,20350,20350,16
20240429,114200,261277350,20350,20350,20350,20350,0
20240429,114100,261277350,20350,20350,20350,20350,0
20240429,114000,261277350,20350,20350,20350,20350,0
20240429,113900,261277350,20350,20350,20350,20350,0
20240429,113800,261277350,20350,20350,20350,20350,0
20240429,113700,261277350,20350,20350,20350,20350,1
20240429,113600,261257000,20250,20250,20250,20250,0
20240429,113500,261257000,20250,20250,20250,20250,0
20240429,113400,261257000,20250,20250,20250,20250,0
20240429,113300,261257000,20250,20250,20250,20250,0
20240429,113200,261257000,20250,20350,20350,20250,12
20240429,113100,261013500,20250,20250,20250,20250,0
20240429,113000,261013500,20250,20250,20250,20250,0
20240429,112900,261013500,20250,20250,20250,20250,0
20240429,112800,261013500,20250,20250,20250,20250,2
20240429,112700,260973000,20250,20250,20250,20250,0
20240429,112600,260973000,20250,20250,20250,20250,6
20240429,112500,260851500,20200,20200,20200,20200,0
20240429,112400,260851500,20200,20200,20200,20200,0
20240429,112300,260851500,20200,20200,20200,20200,1
20240429,112200,260831300,20200,20200,20200,20200,41
20240429,112100,260003100,20200,20200,20200,20200,0
20240429,112000,260003100,20200,20200,20200,20200,0
20240429,111900,260003100,20200,20200,20200,20200,0
20240429,111800,260003100,20200,20250,20250,20200,396
20240429,111700,251985600,20250,20250,20250,20250,22
20240429,111600,251540100,20250,20250,20250,20250,0
20240429,111500,251540100,20250,20250,20250,20250,1
20240429,111400,251519850,20350,20350,20350,20350,2
20240429,111300,251479150,20250,20250,20250,20250,0
20240429,111200,251479150,20250,20250,20250,20250,1
20240429,111100,251458900,20250,20250,20250,20250,50
20240429,111000,250446400,20250,20250,20250,20250,2
20240429,110900,250405900,20250,20250,20250,20250,0
20240429,110800,250405900,20250,20250,20250,20250,0
20240429,110700,250405900,20250,20250,20250,20250,10
20240429,110600,250203400,20250,20250,20250,20250,0
20240429,110500,250203400,20250,20250,20250,20250,81
20240429,110400,248563150,20250,20300,20300,20250,158
20240429,110300,245357600,20350,20350,20350,20350,83
20240429,110200,243668550,20350,20350,20350,20350,0
20240429,110100,243668550,20350,20350,20350,20350,211
20240429,110000,239374700,20350,20350,20350,20350,0
20240429,105900,239374700,20350,20400,20400,20350,343
20240429,105800,232380950,20400,20400,20450,20400,129
20240429,105700,229749300,20450,20450,20450,20450,0
20240429,105600,229749300,20450,20450,20450,20450,1
20240429,105500,229728850,20450,20450,20450,20450,10
20240429,105400,229524350,20400,20500,20500,20400,105
20240429,105300,227371950,20500,20500,20500,20500,490
20240429,105200,217326950,20500,20450,20500,20450,1000
20240429,105100,196853600,20450,20450,20450,20450,2
20240429,105000,196812700,20400,20400,20450,20400,14
20240429,104900,196526600,20450,20400,20450,20400,3
20240429,104800,196465350,20500,20500,20500,20500,0
20240429,104700,196465350,20500,20450,20500,20450,365
20240429,104600,188998550,20450,20450,20450,20450,488
20240429,104500,179018950,20450,20450,20450,20400,244
20240429,104400,174030350,20400,20400,20400,20400,0
20240429,104300,174030350,20400,20400,20400,20400,0
20240429,104200,174030350,20400,20400,20450,20400,156
20240429,104100,170846200,20450,20450,20450,20450,401
20240429,104000,162645750,20400,20400,20400,20400,16
20240429,103900,162319350,20400,20400,20400,20350,28
20240429,103800,161748200,20400,20400,20400,20400,0
20240429,103700,161748200,20400,20400,20400,20400,197
20240429,103600,157729400,20400,20400,20400,20400,0
20240429,103500,157729400,20400,20450,20450,20400,29
20240429,103400,157137550,20400,20400,20400,20400,0
20240429,103300,157137550,20400,20400,20400,20400,61
20240429,103200,155893150,20400,20400,20400,20400,310
20240429,103100,149569150,20400,20400,20400,20400,0
20240429,103000,149569150,20400,20400,20400,20400,50
20240429,102900,148549150,20400,20400,20400,20400,0
20240429,102800,148549150,20400,20400,20400,20400,1
20240429,102700,148528750,20350,20350,20350,20350,5
20240429,102600,148427000,20350,20350,20350,20350,10
20240429,102500,148223500,20350,20350,20350,20350,0
20240429,102400,148223500,20350,20350,20350,20350,0
20240429,102300,148223500,20350,20350,20350,20350,0
20240429,102200,148223500,20350,20350,20350,20350,299
20240429,102100,142138850,20350,20350,20350,20350,0
20240429,102000,142138850,20350,20350,20350,20350,1
20240429,101900,142118500,20400,20350,20400,20350,97
20240429,101800,140143550,20350,20350,20350,20350,0
20240429,101700,140143550,20350,20350,20350,20350,0
20240429,101600,140143550,20350,20350,20350,20350,166
20240429,101500,136765450,20350,20350,20350,20350,3
20240429,101400,136704400,20350,20350,20350,20350,123
20240429,101300,134201350,20350,20350,20350,20350,9
20240429,101200,134018200,20300,20300,20300,20300,195
20240429,101100,130059700,20250,20250,20250,20250,24
20240429,101000,129573700,20350,20350,20350,20350,3
20240429,100900,129512650,20250,20250,20250,20250,2
20240429,100800,129472150,20250,20350,20350,20250,94
20240429,100700,127568450,20350,20350,20350,20350,300
20240429,100600,121463450,20350,20250,20350,20250,30
20240429,100500,120855450,20350,20250,20350,20250,900
20240429,100400,102555000,20250,20250,20250,20250,16
20240429,100300,102231000,20200,20200,20250,20200,18
20240429,100200,101867350,20100,20200,20250,20100,439
20240429,100100,93013200,20200,20200,20200,20100,184
20240429,100000,89314400,20200,20200,20200,20100,400
20240429,095900,81264300,20150,20150,20150,20150,0
20240429,095800,81264300,20150,20150,20150,20150,2
20240429,095700,81224000,20150,20150,20150,20150,30
20240429,095600,80619500,20150,20150,20150,20150,69
20240429,095500,79229150,20200,20200,20200,20200,0
20240429,095400,79229150,20200,20200,20200,20200,2
20240429,095300,79188750,20150,20150,20150,20150,0
20240429,095200,79188750,20150,20200,20200,20150,14
20240429,095100,78906450,20200,20200,20200,20200,169
20240429,095000,75492650,20200,20200,20200,20200,0
20240429,094900,75492650,20200,20250,20250,20200,102
20240429,094800,73431250,20250,20250,20250,20250,35
20240429,094700,72722500,20250,20200,20250,20200,91
20240429,094600,70879800,20200,20200,20200,20200,0
20240429,094500,70879800,20200,20200,20200,20200,1
20240429,094400,70859600,20200,20200,20200,20200,5
20240429,094300,70758600,20150,20150,20150,20150,0
20240429,094200,70758600,20150,20200,20200,20150,46
20240429,094100,69829450,20150,20150,20150,20150,69
20240429,094000,68439100,20150,20150,20150,20150,8
20240429,093900,68277900,20100,20100,20100,20100,2
20240429,093800,68237700,20150,20150,20150,20150,0
20240429,093700,68237700,20150,20150,20150,20150,111
20240429,093600,66001050,20150,20150,20150,20150,0
20240429,093500,66001050,20150,20150,20150,20150,187
20240429,093400,62233000,20200,20200,20200,20200,32
20240429,093300,61586600,20200,20200,20200,20200,3
20240429,093200,61526000,20250,20250,20250,20250,10
20240429,093100,61323500,20150,20150,20150,20150,0
20240429,093000,61323500,20150,20150,20150,20150,2
20240429,092900,61283200,20250,20250,20250,20250,1
20240429,092800,61262950,20150,20150,20150,20150,108
20240429,092700,59086750,20150,20200,20200,20150,7
20240429,092600,58945600,20200,20200,20200,20200,173
20240429,092500,55451000,20150,20150,20150,20150,0
20240429,092400,55451000,20150,20150,20150,20150,0
20240429,092300,55451000,20150,20150,20150,20150,1
20240429,092200,55430850,20150,20150,20150,20150,50
20240429,092100,54423350,20150,20150,20150,20150,0
20240429,092000,54423350,20150,20150,20150,20150,0
20240429,091900,54423350,20150,20150,20150,20150,30
20240429,091800,53818850,20150,20150,20150,20150,51
20240429,091700,52791200,20250,20250,20250,20250,3
20240429,091600,52730450,20150,20200,20200,20150,1025
20240429,091500,32070550,20300,20300,20300,20300,5
20240429,091400,31969050,20200,20200,20200,20200,10
20240429,091300,31767050,20250,20250,20250,20250,0
20240429,091200,31767050,20250,20350,20350,20250,429
20240429,091100,23048550,20250,20300,20300,20250,243
20240429,091000,18122550,20350,20350,20350,20350,1
20240429,090900,18102200,20250,20250,20250,20250,66
20240429,090800,16765700,20250,20300,20300,20250,189
20240429,090700,12933450,20300,20350,20350,20300,15
20240429,090600,12628700,20250,20300,20300,20250,100
20240429,090500,10603550,20350,20300,20350,20250,38
20240429,090400,9832250,20350,20300,20350,20300,174
20240429,090300,6291400,20350,20250,20350,20250,140
20240429,090200,3445700,20150,20150,20150,20150,100
20240429,090100,1430700,20200,20200,20200,20200,0
20240429,090000,1430700,20200,20150,20200,20150,71