KissMeData/192080/min/candle-20240429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,203300,2503737100,44500,44500,44500,44500,4454
20240429,203200,2503737100,44500,44500,44500,44500,0
20240429,203100,2503737100,44500,44500,44500,44500,0
20240429,203000,2503737100,44500,44500,44500,44500,0
20240429,202900,2503737100,44500,44500,44500,44500,0
20240429,202800,2503737100,44500,44500,44500,44500,0
20240429,202700,2503737100,44500,44500,44500,44500,0
20240429,202600,2503737100,44500,44500,44500,44500,0
20240429,202500,2503737100,44500,44500,44500,44500,0
20240429,202400,2503737100,44500,44500,44500,44500,0
20240429,202300,2503737100,44500,44500,44500,44500,0
20240429,202200,2503737100,44500,44500,44500,44500,0
20240429,202100,2503737100,44500,44500,44500,44500,0
20240429,202000,2503737100,44500,44500,44500,44500,0
20240429,201900,2503737100,44500,44500,44500,44500,0
20240429,201800,2503737100,44500,44500,44500,44500,0
20240429,201700,2503737100,44500,44500,44500,44500,0
20240429,201600,2503737100,44500,44500,44500,44500,0
20240429,201500,2503737100,44500,44500,44500,44500,0
20240429,201400,2503737100,44500,44500,44500,44500,0
20240429,201300,2503737100,44500,44500,44500,44500,0
20240429,201200,2503737100,44500,44500,44500,44500,0
20240429,201100,2503737100,44500,44500,44500,44500,0
20240429,201000,2503737100,44500,44500,44500,44500,0
20240429,200900,2503737100,44500,44500,44500,44500,0
20240429,200800,2503737100,44500,44500,44500,44500,0
20240429,200700,2503737100,44500,44500,44500,44500,0
20240429,200600,2503737100,44500,44500,44500,44500,0
20240429,200500,2503737100,44500,44500,44500,44500,0
20240429,200400,2503737100,44500,44500,44500,44500,0
20240429,200300,2503737100,44500,44500,44500,44500,4454
20240429,200200,2503737100,44500,44500,44500,44500,0
20240429,200100,2503737100,44500,44500,44500,44500,0
20240429,200000,2503737100,44500,44500,44500,44500,0
20240429,195900,2503737100,44500,44500,44500,44500,0
20240429,195800,2503737100,44500,44500,44500,44500,0
20240429,195700,2503737100,44500,44500,44500,44500,0
20240429,195600,2503737100,44500,44500,44500,44500,0
20240429,195500,2503737100,44500,44500,44500,44500,0
20240429,195400,2503737100,44500,44500,44500,44500,0
20240429,195300,2503737100,44500,44500,44500,44500,0
20240429,195200,2503737100,44500,44500,44500,44500,0
20240429,195100,2503737100,44500,44500,44500,44500,0
20240429,195000,2503737100,44500,44500,44500,44500,0
20240429,194900,2503737100,44500,44500,44500,44500,0
20240429,194800,2503737100,44500,44500,44500,44500,0
20240429,194700,2503737100,44500,44500,44500,44500,0
20240429,194600,2503737100,44500,44500,44500,44500,0
20240429,194500,2503737100,44500,44500,44500,44500,0
20240429,194400,2503737100,44500,44500,44500,44500,0
20240429,194300,2503737100,44500,44500,44500,44500,0
20240429,194200,2503737100,44500,44500,44500,44500,0
20240429,194100,2503737100,44500,44500,44500,44500,0
20240429,194000,2503737100,44500,44500,44500,44500,0
20240429,193900,2503737100,44500,44500,44500,44500,0
20240429,193800,2503737100,44500,44500,44500,44500,0
20240429,193700,2503737100,44500,44500,44500,44500,0
20240429,193600,2503737100,44500,44500,44500,44500,0
20240429,193500,2503737100,44500,44500,44500,44500,0
20240429,193400,2503737100,44500,44500,44500,44500,0
20240429,193300,2503737100,44500,44500,44500,44500,4454
20240429,193200,2503737100,44500,44500,44500,44500,0
20240429,193100,2503737100,44500,44500,44500,44500,0
20240429,193000,2503737100,44500,44500,44500,44500,0
20240429,192900,2503737100,44500,44500,44500,44500,0
20240429,192800,2503737100,44500,44500,44500,44500,0
20240429,192700,2503737100,44500,44500,44500,44500,0
20240429,192600,2503737100,44500,44500,44500,44500,0
20240429,192500,2503737100,44500,44500,44500,44500,0
20240429,192400,2503737100,44500,44500,44500,44500,0
20240429,192300,2503737100,44500,44500,44500,44500,0
20240429,192200,2503737100,44500,44500,44500,44500,0
20240429,192100,2503737100,44500,44500,44500,44500,0
20240429,192000,2503737100,44500,44500,44500,44500,0
20240429,191900,2503737100,44500,44500,44500,44500,0
20240429,191800,2503737100,44500,44500,44500,44500,0
20240429,191700,2503737100,44500,44500,44500,44500,0
20240429,191600,2503737100,44500,44500,44500,44500,0
20240429,191500,2503737100,44500,44500,44500,44500,0
20240429,191400,2503737100,44500,44500,44500,44500,0
20240429,191300,2503737100,44500,44500,44500,44500,0
20240429,191200,2503737100,44500,44500,44500,44500,0
20240429,191100,2503737100,44500,44500,44500,44500,0
20240429,191000,2503737100,44500,44500,44500,44500,0
20240429,190900,2503737100,44500,44500,44500,44500,0
20240429,190800,2503737100,44500,44500,44500,44500,0
20240429,190700,2503737100,44500,44500,44500,44500,0
20240429,190600,2503737100,44500,44500,44500,44500,0
20240429,190500,2503737100,44500,44500,44500,44500,0
20240429,190400,2503737100,44500,44500,44500,44500,0
20240429,190300,2503737100,44500,44500,44500,44500,4454
20240429,190200,2503737100,44500,44500,44500,44500,0
20240429,190100,2503737100,44500,44500,44500,44500,0
20240429,190000,2503737100,44500,44500,44500,44500,0
20240429,185900,2503737100,44500,44500,44500,44500,0
20240429,185800,2503737100,44500,44500,44500,44500,0
20240429,185700,2503737100,44500,44500,44500,44500,0
20240429,185600,2503737100,44500,44500,44500,44500,0
20240429,185500,2503737100,44500,44500,44500,44500,0
20240429,185400,2503737100,44500,44500,44500,44500,0
20240429,185300,2503737100,44500,44500,44500,44500,0
20240429,185200,2503737100,44500,44500,44500,44500,0
20240429,185100,2503737100,44500,44500,44500,44500,0
20240429,185000,2503737100,44500,44500,44500,44500,0
20240429,184900,2503737100,44500,44500,44500,44500,0
20240429,184800,2503737100,44500,44500,44500,44500,0
20240429,184700,2503737100,44500,44500,44500,44500,0
20240429,184600,2503737100,44500,44500,44500,44500,0
20240429,184500,2503737100,44500,44500,44500,44500,0
20240429,184400,2503737100,44500,44500,44500,44500,0
20240429,184300,2503737100,44500,44500,44500,44500,0
20240429,184200,2503737100,44500,44500,44500,44500,0
20240429,184100,2503737100,44500,44500,44500,44500,0
20240429,184000,2503737100,44500,44500,44500,44500,0
20240429,183900,2503737100,44500,44500,44500,44500,0
20240429,183800,2503737100,44500,44500,44500,44500,0
20240429,183700,2503737100,44500,44500,44500,44500,0
20240429,183600,2503737100,44500,44500,44500,44500,0
20240429,183500,2503737100,44500,44500,44500,44500,0
20240429,183400,2503737100,44500,44500,44500,44500,0
20240429,183300,2503737100,44500,44500,44500,44500,4454
20240429,183200,2503737100,44500,44500,44500,44500,0
20240429,183100,2503737100,44500,44500,44500,44500,0
20240429,183000,2503737100,44500,44500,44500,44500,0
20240429,182900,2503737100,44500,44500,44500,44500,0
20240429,182800,2503737100,44500,44500,44500,44500,0
20240429,182700,2503737100,44500,44500,44500,44500,0
20240429,182600,2503737100,44500,44500,44500,44500,0
20240429,182500,2503737100,44500,44500,44500,44500,0
20240429,182400,2503737100,44500,44500,44500,44500,0
20240429,182300,2503737100,44500,44500,44500,44500,0
20240429,182200,2503737100,44500,44500,44500,44500,0
20240429,182100,2503737100,44500,44500,44500,44500,0
20240429,182000,2503737100,44500,44500,44500,44500,0
20240429,181900,2503737100,44500,44500,44500,44500,0
20240429,181800,2503737100,44500,44500,44500,44500,0
20240429,181700,2503737100,44500,44500,44500,44500,0
20240429,181600,2503737100,44500,44500,44500,44500,0
20240429,181500,2503737100,44500,44500,44500,44500,0
20240429,181400,2503737100,44500,44500,44500,44500,0
20240429,181300,2503737100,44500,44500,44500,44500,0
20240429,181200,2503737100,44500,44500,44500,44500,0
20240429,181100,2503737100,44500,44500,44500,44500,0
20240429,181000,2503737100,44500,44500,44500,44500,0
20240429,180900,2503737100,44500,44500,44500,44500,0
20240429,180800,2503737100,44500,44500,44500,44500,0
20240429,180700,2503737100,44500,44500,44500,44500,0
20240429,180600,2503737100,44500,44500,44500,44500,0
20240429,180500,2503737100,44500,44500,44500,44500,0
20240429,180400,2503737100,44500,44500,44500,44500,0
20240429,180300,2503737100,44500,44500,44500,44500,4454
20240429,180200,2503737100,44500,44500,44500,44500,0
20240429,180100,2503737100,44500,44500,44500,44500,0
20240429,180000,2503737100,44500,44500,44500,44500,0
20240429,175900,2503737100,44500,44500,44500,44500,0
20240429,175800,2503737100,44500,44500,44500,44500,0
20240429,175700,2503737100,44500,44500,44500,44500,0
20240429,175600,2503737100,44500,44500,44500,44500,0
20240429,175500,2503737100,44500,44500,44500,44500,0
20240429,175400,2503737100,44500,44500,44500,44500,0
20240429,175300,2503737100,44500,44500,44500,44500,0
20240429,175200,2503737100,44500,44500,44500,44500,0
20240429,175100,2503737100,44500,44500,44500,44500,0
20240429,175000,2503737100,44500,44500,44500,44500,0
20240429,174900,2503737100,44500,44500,44500,44500,0
20240429,174800,2503737100,44500,44500,44500,44500,0
20240429,174700,2503737100,44500,44500,44500,44500,0
20240429,174600,2503737100,44500,44500,44500,44500,0
20240429,174500,2503737100,44500,44500,44500,44500,0
20240429,174400,2503737100,44500,44500,44500,44500,0
20240429,174300,2503737100,44500,44500,44500,44500,0
20240429,174200,2503737100,44500,44500,44500,44500,0
20240429,174100,2503737100,44500,44500,44500,44500,0
20240429,174000,2503737100,44500,44500,44500,44500,0
20240429,173900,2503737100,44500,44500,44500,44500,0
20240429,173800,2503737100,44500,44500,44500,44500,0
20240429,173700,2503737100,44500,44500,44500,44500,0
20240429,173600,2503737100,44500,44500,44500,44500,0
20240429,173500,2503737100,44500,44500,44500,44500,0
20240429,173400,2503737100,44500,44500,44500,44500,0
20240429,173300,2503737100,44500,44500,44500,44500,4454
20240429,173200,2503737100,44500,44500,44500,44500,0
20240429,173100,2503737100,44500,44500,44500,44500,0
20240429,173000,2503737100,44500,44500,44500,44500,0
20240429,172900,2503737100,44500,44500,44500,44500,0
20240429,172800,2503737100,44500,44500,44500,44500,0
20240429,172700,2503737100,44500,44500,44500,44500,0
20240429,172600,2503737100,44500,44500,44500,44500,0
20240429,172500,2503737100,44500,44500,44500,44500,0
20240429,172400,2503737100,44500,44500,44500,44500,0
20240429,172300,2503737100,44500,44500,44500,44500,0
20240429,172200,2503737100,44500,44500,44500,44500,0
20240429,172100,2503737100,44500,44500,44500,44500,0
20240429,172000,2503737100,44500,44500,44500,44500,0
20240429,171900,2503737100,44500,44500,44500,44500,0
20240429,171800,2503737100,44500,44500,44500,44500,0
20240429,171700,2503737100,44500,44500,44500,44500,0
20240429,171600,2503737100,44500,44500,44500,44500,0
20240429,171500,2503737100,44500,44500,44500,44500,0
20240429,171400,2503737100,44500,44500,44500,44500,0
20240429,171300,2503737100,44500,44500,44500,44500,0
20240429,171200,2503737100,44500,44500,44500,44500,0
20240429,171100,2503737100,44500,44500,44500,44500,0
20240429,171000,2503737100,44500,44500,44500,44500,0
20240429,170900,2503737100,44500,44500,44500,44500,0
20240429,170800,2503737100,44500,44500,44500,44500,0
20240429,170700,2503737100,44500,44500,44500,44500,0
20240429,170600,2503737100,44500,44500,44500,44500,0
20240429,170500,2503737100,44500,44500,44500,44500,0
20240429,170400,2503737100,44500,44500,44500,44500,0
20240429,170300,2503737100,44500,44500,44500,44500,4454
20240429,170200,2503737100,44500,44500,44500,44500,0
20240429,170100,2503737100,44500,44500,44500,44500,0
20240429,170000,2503737100,44500,44500,44500,44500,0
20240429,165900,2503737100,44500,44500,44500,44500,0
20240429,165800,2503737100,44500,44500,44500,44500,0
20240429,165700,2503737100,44500,44500,44500,44500,0
20240429,165600,2503737100,44500,44500,44500,44500,0
20240429,165500,2503737100,44500,44500,44500,44500,0
20240429,165400,2503737100,44500,44500,44500,44500,0
20240429,165300,2503737100,44500,44500,44500,44500,0
20240429,165200,2503737100,44500,44500,44500,44500,0
20240429,165100,2503737100,44500,44500,44500,44500,0
20240429,165000,2503737100,44500,44500,44500,44500,0
20240429,164900,2503737100,44500,44500,44500,44500,0
20240429,164800,2503737100,44500,44500,44500,44500,0
20240429,164700,2503737100,44500,44500,44500,44500,0
20240429,164600,2503737100,44500,44500,44500,44500,0
20240429,164500,2503737100,44500,44500,44500,44500,0
20240429,164400,2503737100,44500,44500,44500,44500,0
20240429,164300,2503737100,44500,44500,44500,44500,0
20240429,164200,2503737100,44500,44500,44500,44500,0
20240429,164100,2503737100,44500,44500,44500,44500,0
20240429,164000,2503737100,44500,44500,44500,44500,0
20240429,163900,2503737100,44500,44500,44500,44500,0
20240429,163800,2503737100,44500,44500,44500,44500,0
20240429,163700,2503737100,44500,44500,44500,44500,0
20240429,163600,2503737100,44500,44500,44500,44500,0
20240429,163500,2503737100,44500,44500,44500,44500,0
20240429,163400,2503737100,44500,44500,44500,44500,0
20240429,163300,2503737100,44500,44500,44500,44500,4454
20240429,163200,2503737100,44500,44500,44500,44500,0
20240429,163100,2503737100,44500,44500,44500,44500,0
20240429,163000,2503737100,44500,44500,44500,44500,0
20240429,162900,2503737100,44500,44500,44500,44500,0
20240429,162800,2503737100,44500,44500,44500,44500,0
20240429,162700,2503737100,44500,44500,44500,44500,0
20240429,162600,2503737100,44500,44500,44500,44500,0
20240429,162500,2503737100,44500,44500,44500,44500,0
20240429,162400,2503737100,44500,44500,44500,44500,0
20240429,162300,2503737100,44500,44500,44500,44500,0
20240429,162200,2503737100,44500,44500,44500,44500,0
20240429,162100,2503737100,44500,44500,44500,44500,0
20240429,162000,2503737100,44500,44500,44500,44500,0
20240429,161900,2503737100,44500,44500,44500,44500,0
20240429,161800,2503737100,44500,44500,44500,44500,0
20240429,161700,2503737100,44500,44500,44500,44500,0
20240429,161600,2503737100,44500,44500,44500,44500,0
20240429,161500,2503737100,44500,44500,44500,44500,0
20240429,161400,2503737100,44500,44500,44500,44500,0
20240429,161300,2503737100,44500,44500,44500,44500,0
20240429,161200,2503737100,44500,44500,44500,44500,0
20240429,161100,2503737100,44500,44500,44500,44500,0
20240429,161000,2503737100,44500,44500,44500,44500,0
20240429,160900,2503737100,44500,44500,44500,44500,0
20240429,160800,2503737100,44500,44500,44500,44500,0
20240429,160700,2503737100,44500,44500,44500,44500,0
20240429,160600,2503737100,44500,44500,44500,44500,0
20240429,160500,2503737100,44500,44500,44500,44500,0
20240429,160400,2503737100,44500,44500,44500,44500,0
20240429,160300,2503737100,44500,44500,44500,44500,4454
20240429,160200,2503737100,44500,44500,44500,44500,0
20240429,160100,2503737100,44500,44500,44500,44500,0
20240429,160000,2503737100,44500,44500,44500,44500,0
20240429,155900,2503737100,44500,44500,44500,44500,0
20240429,155800,2503737100,44500,44500,44500,44500,0
20240429,155700,2503737100,44500,44500,44500,44500,0
20240429,155600,2503737100,44500,44500,44500,44500,0
20240429,155500,2503737100,44500,44500,44500,44500,0
20240429,155400,2503737100,44500,44500,44500,44500,0
20240429,155300,2503737100,44500,44500,44500,44500,0
20240429,155200,2503737100,44500,44500,44500,44500,0
20240429,155100,2503737100,44500,44500,44500,44500,0
20240429,155000,2503737100,44500,44500,44500,44500,0
20240429,154900,2503737100,44500,44500,44500,44500,0
20240429,154800,2503737100,44500,44500,44500,44500,0
20240429,154700,2503737100,44500,44500,44500,44500,0
20240429,154600,2503737100,44500,44500,44500,44500,0
20240429,154500,2503737100,44500,44500,44500,44500,0
20240429,154400,2503737100,44500,44500,44500,44500,0
20240429,154300,2503737100,44500,44500,44500,44500,0
20240429,154200,2503737100,44500,44500,44500,44500,0
20240429,154100,2503737100,44500,44500,44500,44500,0
20240429,154000,2503737100,44500,44500,44500,44500,0
20240429,153900,2503737100,44500,44500,44500,44500,0
20240429,153800,2503737100,44500,44500,44500,44500,0
20240429,153700,2503737100,44500,44500,44500,44500,0
20240429,153600,2503737100,44500,44500,44500,44500,0
20240429,153500,2503737100,44500,44500,44500,44500,0
20240429,153400,2503737100,44500,44500,44500,44500,0
20240429,153300,2503737100,44500,44500,44500,44500,4454
20240429,153200,2503737100,44500,44500,44500,44500,0
20240429,153100,2503737100,44500,44500,44500,44500,0
20240429,153000,2503737100,44500,44500,44500,44500,4454
20240429,152900,2305534100,44150,44150,44150,44150,0
20240429,152800,2305534100,44150,44150,44150,44150,0
20240429,152700,2305534100,44150,44150,44150,44150,0
20240429,152600,2305534100,44150,44150,44150,44150,0
20240429,152500,2305534100,44150,44150,44150,44150,0
20240429,152400,2305534100,44150,44150,44150,44150,0
20240429,152300,2305534100,44150,44150,44150,44150,0
20240429,152200,2305534100,44150,44150,44150,44150,0
20240429,152100,2305534100,44150,44150,44150,44150,0
20240429,152000,2305534100,44150,44150,44150,44150,0
20240429,151900,2305534100,44150,44200,44200,44150,60
20240429,151800,2302882250,44200,44200,44200,44200,4
20240429,151700,2302705450,44300,44200,44400,44200,125
20240429,151600,2297166350,44250,44400,44450,44200,976
20240429,151500,2253941250,44350,44350,44400,44300,113
20240429,151400,2248927850,44400,44350,44450,44300,226
20240429,151300,2238897650,44300,44400,44450,44300,152
20240429,151200,2232152150,44350,44400,44450,44350,291
20240429,151100,2219235300,44450,44400,44450,44400,89
20240429,151000,2215283150,44450,44400,44450,44350,335
20240429,150900,2200417050,44350,44400,44450,44350,226
20240429,150800,2190381850,44400,44350,44400,44350,103
20240429,150700,2185810700,44350,44350,44400,44350,162
20240429,150600,2178619950,44300,44350,44400,44300,103
20240429,150500,2174048350,44400,44350,44400,44300,281
20240429,150400,2161577550,44400,44400,44400,44300,75
20240429,150300,2158248150,44400,44300,44400,44300,133
20240429,150200,2152347600,44300,44300,44350,44300,165
20240429,150100,2145036750,44350,44350,44400,44300,138
20240429,150000,2138915850,44350,44350,44450,44350,503
20240429,145900,2116598700,44450,44350,44450,44350,335
20240429,145800,2101720300,44450,44400,44450,44350,164
20240429,145700,2094438700,44400,44400,44400,44350,181
20240429,145600,2086403750,44350,44350,44400,44300,170
20240429,145500,2078858350,44300,44400,44400,44300,184
20240429,145400,2070693900,44400,44300,44400,44300,228
20240429,145300,2060579000,44300,44300,44350,44250,185
20240429,145200,2052376750,44250,44300,44350,44250,136
20240429,145100,2046349550,44250,44300,44350,44250,244
20240429,145000,2035537150,44250,44350,44350,44250,122
20240429,144900,2030132400,44350,44350,44400,44300,267
20240429,144800,2018290450,44350,44300,44400,44300,124
20240429,144700,2012789400,44300,44350,44350,44300,185
20240429,144600,2004584800,44300,44350,44350,44250,176
20240429,144500,1996782150,44350,44250,44350,44200,201
20240429,144400,1987880600,44250,44250,44300,44250,181
20240429,144300,1979864100,44300,44250,44300,44250,92
20240429,144200,1975788950,44250,44250,44300,44200,154
20240429,144100,1968968550,44300,44250,44300,44200,125
20240429,144000,1963431600,44200,44150,44300,44150,207
20240429,143900,1954278750,44200,44250,44250,44200,181
20240429,143800,1946275450,44200,44200,44300,44200,164
20240429,143700,1939015100,44200,44200,44250,44200,136
20240429,143600,1933003250,44300,44200,44300,44200,215
20240429,143500,1923483500,44250,44200,44300,44150,233
20240429,143400,1913177550,44200,44250,44250,44200,239
20240429,143300,1902602050,44300,44300,44350,44250,199
20240429,143200,1893784150,44300,44250,44350,44250,138
20240429,143100,1887669800,44300,44250,44300,44250,135
20240429,143000,1881689800,44300,44300,44300,44250,165
20240429,142900,1874380750,44300,44200,44300,44200,243
20240429,142800,1863630700,44200,44200,44250,44200,65
20240429,142700,1860754750,44200,44250,44250,44200,225
20240429,142600,1850800100,44250,44250,44300,44200,253
20240429,142500,1839603300,44250,44200,44250,44200,203
20240429,142400,1830621000,44250,44150,44250,44150,185
20240429,142300,1822437700,44200,44200,44250,44200,134
20240429,142200,1816510350,44200,44200,44250,44200,155
20240429,142100,1809652900,44200,44250,44250,44200,116
20240429,142000,1804520200,44250,44250,44250,44200,266
20240429,141900,1792750900,44250,44150,44250,44150,240
20240429,141800,1782136300,44200,44150,44200,44150,217
20240429,141700,1772546150,44200,44100,44200,44100,151
20240429,141600,1765875550,44100,44150,44150,44100,66
20240429,141500,1762961900,44100,44200,44200,44100,208
20240429,141400,1753775850,44100,44100,44200,44100,181
20240429,141300,1745781350,44150,44150,44150,44100,139
20240429,141200,1739644700,44100,44050,44150,44050,77
20240429,141100,1736249000,44100,44100,44100,44050,139
20240429,141000,1730119200,44050,44100,44100,44050,173
20240429,140900,1722490100,44050,43950,44100,43900,1020
20240429,140800,1677643850,43900,43900,43950,43900,64
20240429,140700,1674831550,43900,43750,43950,43750,672
20240429,140600,1645391550,43700,43850,43900,43700,4041
20240429,140500,1468587700,43850,43850,43900,43850,37
20240429,140400,1466963650,43850,43900,43900,43850,62
20240429,140300,1464242050,43900,43900,43950,43900,34
20240429,140200,1462748600,43900,43900,43950,43900,30
20240429,140100,1461430550,43900,43900,43950,43900,26
20240429,140000,1460288100,43900,43950,43950,43900,35
20240429,135900,1458750550,43900,43950,43950,43900,20
20240429,135800,1457871750,43900,43900,43900,43900,3
20240429,135700,1457740050,43900,43900,43950,43900,58
20240429,135600,1455192150,43900,43900,43950,43900,36
20240429,135500,1453610350,43900,43900,43950,43900,45
20240429,135400,1451633500,43900,43900,43900,43850,15
20240429,135300,1450975050,43900,43900,43950,43900,11
20240429,135200,1450491900,43900,43900,43950,43900,29
20240429,135100,1449217750,43900,43900,43950,43900,31
20240429,135000,1447855500,43950,43850,43950,43850,30
20240429,134900,1446538250,43850,43900,43950,43850,50
20240429,134800,1444342150,43850,43900,43900,43850,4
20240429,134700,1444166700,43950,43850,43950,43850,34
20240429,134600,1442673000,43900,43850,43950,43850,83
20240429,134500,1439028800,43900,43850,43900,43850,18
20240429,134400,1438238850,43850,43850,43900,43850,40
20240429,134300,1436483150,43850,43850,43900,43850,45
20240429,134200,1434509450,43900,43850,43900,43850,45
20240429,134100,1432534250,43850,43850,43900,43850,17
20240429,134000,1431788100,43850,43850,43900,43850,76
20240429,133900,1428454500,43850,43850,43900,43850,29
20240429,133800,1427181650,43850,43900,43900,43850,6
20240429,133700,1426918500,43900,43850,43900,43850,42
20240429,133600,1425075000,43850,43850,43850,43850,6
20240429,133500,1424811900,43900,43850,43900,43850,20
20240429,133400,1423933950,43850,43850,43900,43850,45
20240429,133300,1421959650,43900,43900,43900,43850,58
20240429,133200,1419414200,43850,43850,43900,43850,29
20240429,133100,1418141400,43850,43850,43900,43850,32
20240429,133000,1416736900,43850,43850,43900,43850,22
20240429,132900,1415771550,43850,43850,43850,43850,1
20240429,132800,1415727700,43850,43850,43850,43800,69
20240429,132700,1412702150,43800,43800,43850,43800,10
20240429,132600,1412264000,43800,43800,43800,43800,7
20240429,132500,1411957400,43800,43800,43800,43800,8
20240429,132400,1411607000,43800,43800,43850,43800,11
20240429,132300,1411124950,43850,43850,43850,43800,46
20240429,132200,1409107900,43800,43800,43800,43800,5
20240429,132100,1408888900,43800,43800,43800,43800,6
20240429,132000,1408626100,43800,43800,43800,43800,6
20240429,131900,1408363300,43800,43800,43800,43750,311
20240429,131800,1394741700,43750,43750,43800,43750,420
20240429,131700,1376356050,43800,43800,43800,43750,280
20240429,131600,1364092650,43800,43800,43850,43800,13
20240429,131500,1363522900,43800,43850,43900,43800,230
20240429,131400,1353436700,43850,43850,43850,43850,5
20240429,131300,1353217450,43850,43850,43900,43850,57
20240429,131200,1350717750,43850,43900,43900,43850,19
20240429,131100,1349883750,43900,43900,43900,43900,6
20240429,131000,1349620350,43900,43950,43950,43900,154
20240429,130900,1342852750,44000,43950,44000,43950,26
20240429,130800,1341709550,43950,43950,43950,43950,4
20240429,130700,1341533750,43950,43950,43950,43950,5
20240429,130600,1341314000,43950,43950,43950,43950,45
20240429,130500,1339336250,43950,44000,44000,43950,182
20240429,130400,1331328400,44000,44050,44050,44000,24
20240429,130300,1330271450,44000,44000,44000,44000,5
20240429,130200,1330051450,44100,44050,44100,44000,30
20240429,130100,1328729400,44000,44000,44050,44000,5
20240429,130000,1328509350,44050,44000,44050,44000,34
20240429,125900,1327012000,44050,44050,44050,44050,8
20240429,125800,1326659600,44100,44100,44100,44100,19
20240429,125700,1325821700,44100,44050,44100,44050,78
20240429,125600,1322384300,44050,44050,44050,44050,15
20240429,125500,1321723550,44000,44050,44050,44000,19
20240429,125400,1320886650,44000,44000,44000,44000,0
20240429,125300,1320886650,44000,44000,44000,44000,0
20240429,125200,1320886650,44000,44000,44000,44000,0
20240429,125100,1320886650,44000,44000,44000,44000,0
20240429,125000,1320886650,44000,44000,44050,44000,93
20240429,124900,1316794050,43950,43950,43950,43950,1
20240429,124800,1316750100,43950,43950,43950,43950,0
20240429,124700,1316750100,43950,43950,43950,43950,3
20240429,124600,1316618250,43950,43950,43950,43950,0
20240429,124500,1316618250,43950,43900,43950,43900,21
20240429,124400,1315695550,43950,44000,44000,43850,608
20240429,124300,1289004900,44050,44050,44050,44050,137
20240429,124200,1282970050,44050,44050,44050,44050,0
20240429,124100,1282970050,44050,44050,44050,44050,4
20240429,124000,1282793850,44050,44050,44050,44050,4
20240429,123900,1282617650,44050,44050,44050,44050,14
20240429,123800,1282000950,44050,44100,44150,44050,310
20240429,123700,1268331600,44150,44150,44150,44150,0
20240429,123600,1268331600,44150,44100,44150,44100,61
20240429,123500,1265640450,44100,44150,44150,44100,20
20240429,123400,1264757500,44150,44100,44150,44100,25
20240429,123300,1263654250,44150,44150,44150,44150,27
20240429,123200,1262462200,44150,44150,44150,44150,33
20240429,123100,1261005250,44150,44150,44150,44150,15
20240429,123000,1260343000,44150,44150,44150,44150,21
20240429,122900,1259415850,44150,44150,44150,44150,17
20240429,122800,1258665300,44150,44150,44150,44150,14
20240429,122700,1258047200,44150,44100,44150,44100,39
20240429,122600,1256326050,44150,44150,44150,44150,16
20240429,122500,1255619650,44150,44150,44150,44150,0
20240429,122400,1255619650,44150,44100,44150,44100,15
20240429,122300,1254957450,44150,44150,44150,44150,0
20240429,122200,1254957450,44150,44150,44150,44150,36
20240429,122100,1253368050,44100,44100,44150,44100,14
20240429,122000,1252750400,44150,44100,44150,44100,30
20240429,121900,1251426050,44100,44100,44100,44100,4
20240429,121800,1251249650,44100,44100,44100,44100,13
20240429,121700,1250676350,44150,44150,44150,44150,25
20240429,121600,1249572600,44100,44150,44150,44100,24
20240429,121500,1248513300,44100,44100,44100,44100,0
20240429,121400,1248513300,44100,44150,44150,44100,36
20240429,121300,1246924350,44150,44150,44150,44150,5
20240429,121200,1246703600,44150,44150,44150,44150,44
20240429,121100,1244761000,44150,44150,44150,44100,259
20240429,121000,1233326300,44150,44100,44150,44100,52
20240429,120900,1231031200,44100,44100,44100,44100,6
20240429,120800,1230766600,44100,44100,44100,44100,12
20240429,120700,1230237400,44100,44100,44100,44100,16
20240429,120600,1229531800,44100,44100,44100,44100,2
20240429,120500,1229443600,44150,44100,44150,44100,36
20240429,120400,1227854850,44150,44100,44150,44100,676
20240429,120300,1198009750,44150,44100,44150,44100,21
20240429,120200,1197083400,44050,44050,44050,44050,1
20240429,120100,1197039350,44100,44100,44100,44100,16
20240429,120000,1196333750,44050,44050,44050,44050,0
20240429,115900,1196333750,44050,44100,44150,44050,30
20240429,115800,1195010600,44050,44050,44100,44050,22
20240429,115700,1194040700,44050,44100,44100,44050,32
20240429,115600,1192629650,44050,44050,44050,44050,6
20240429,115500,1192365350,44100,44050,44100,44050,55
20240429,115400,1189941750,44050,44100,44100,44050,6
20240429,115300,1189677200,44150,44100,44150,44050,39
20240429,115200,1187956150,44050,44150,44150,44050,8
20240429,115100,1187603200,44150,44100,44150,44050,60
20240429,115000,1184957100,44050,44000,44050,44000,27
20240429,114900,1183767850,44050,44050,44050,44050,5
20240429,114800,1183547600,44000,44000,44100,44000,25
20240429,114700,1182445700,44100,44000,44100,44000,15
20240429,114600,1181784400,44100,44000,44100,44000,47
20240429,114500,1179712900,44000,44000,44050,44000,21
20240429,114400,1178788100,44050,44000,44050,44000,38
20240429,114300,1177115350,44000,44000,44050,44000,32
20240429,114200,1175706400,44000,44000,44000,44000,2
20240429,114100,1175618400,44000,44000,44050,44000,38
20240429,114000,1173945350,44050,44000,44050,44000,18
20240429,113900,1173152550,44050,44000,44050,44000,19
20240429,113800,1172315700,44000,44000,44000,44000,6
20240429,113700,1172051700,44050,44050,44050,44050,21
20240429,113600,1171126650,44000,44050,44050,44000,64
20240429,113500,1168310000,44000,44100,44100,44000,21
20240429,113400,1167384200,44000,44000,44000,44000,2
20240429,113300,1167296200,44000,44050,44100,44000,83
20240429,113200,1163636650,44000,44000,44000,44000,22
20240429,113100,1162668650,44100,44050,44100,44000,89
20240429,113000,1158747250,44000,44050,44050,44000,27
20240429,112900,1157558100,44050,44100,44100,44050,59
20240429,112800,1154958400,44100,44050,44100,43950,213
20240429,112700,1145574900,44050,44100,44100,44050,115
20240429,112600,1140508350,44050,44100,44100,44050,232
20240429,112500,1130286350,44050,44100,44100,44050,18
20240429,112400,1129492650,44100,44050,44100,44050,43
20240429,112300,1127596650,44100,44100,44100,44050,816
20240429,112200,1091611150,44100,44050,44100,44050,317
20240429,112100,1077644000,44000,44000,44050,44000,185
20240429,112000,1069502200,44050,43950,44050,43950,135
20240429,111900,1063561650,43950,43950,43950,43950,6
20240429,111800,1063297950,43950,43950,44000,43950,8
20240429,111700,1062946100,43950,43950,43950,43950,11
20240429,111600,1062462650,44000,43950,44000,43900,131
20240429,111500,1056704800,43950,43900,43950,43900,112
20240429,111400,1051787500,43900,43900,43900,43900,82
20240429,111300,1048187700,43900,44000,44000,43900,30
20240429,111200,1046868000,43950,43950,43950,43900,128
20240429,111100,1041242700,43950,43950,43950,43950,103
20240429,111000,1036715850,43950,43950,43950,43950,8
20240429,110900,1036364250,43950,44000,44000,43950,124
20240429,110800,1030908400,43950,44000,44000,43950,12
20240429,110700,1030380450,43950,44000,44000,43950,9
20240429,110600,1029984750,44000,44000,44000,44000,105
20240429,110500,1025364750,44050,43950,44050,43950,108
20240429,110400,1020617950,44000,43950,44000,43950,70
20240429,110300,1017538050,44000,44050,44050,44000,132
20240429,110200,1011725650,44100,44050,44100,44050,20
20240429,110100,1010844200,44050,43950,44100,43950,1015
20240429,110000,966134800,43950,43950,44000,43950,206
20240429,105900,957075950,43950,43950,43950,43950,3
20240429,105800,956944100,44000,43950,44000,43950,3
20240429,105700,956812200,44000,43900,44000,43900,135
20240429,105600,950878650,43900,43950,43950,43900,35
20240429,105500,949340700,43850,43900,43950,43850,80
20240429,105400,945828350,43900,44000,44000,43850,618
20240429,105300,918679200,43950,43950,43950,43950,1
20240429,105200,918635250,43950,43950,44000,43950,93
20240429,105100,914543600,44000,44000,44000,44000,23
20240429,105000,913531600,43950,43950,43950,43950,7
20240429,104900,913223950,43950,43950,43950,43950,5
20240429,104800,913004200,43950,43950,44000,43950,18
20240429,104700,912212900,43950,43950,43950,43950,4
20240429,104600,912037100,43950,43950,43950,43950,1
20240429,104500,911993150,44000,44000,44000,44000,98
20240429,104400,907681150,44000,44100,44100,44000,161
20240429,104300,900591000,44100,44000,44100,44000,350
20240429,104200,885179150,43950,43950,43950,43950,3
20240429,104100,885047300,44000,44000,44000,43950,73
20240429,104000,881835450,44000,43950,44000,43950,154
20240429,103900,875066400,43900,43850,43950,43850,137
20240429,103800,869052350,43850,43900,43900,43800,12
20240429,103700,868526100,43850,43750,43850,43750,699
20240429,103600,837915250,43800,43800,43800,43800,222
20240429,103500,828191650,43800,43800,43800,43800,407
20240429,103400,810365050,43800,43800,43850,43800,201
20240429,103300,801561200,43800,43850,43850,43800,46
20240429,103200,799544300,43850,43800,43850,43800,79
20240429,103100,796081600,43850,43900,43900,43850,104
20240429,103000,791516200,43950,43800,44000,43700,1089
20240429,102900,743794500,43800,43850,43850,43750,2099
20240429,102800,651933800,43850,43900,44050,43800,3223
20240429,102700,510500050,43900,43900,43900,43900,5
20240429,102600,510280550,43950,44000,44000,43950,772
20240429,102500,476350300,44000,44000,44000,43950,210
20240429,102400,467110500,43950,43950,43950,43950,7
20240429,102300,466802850,44000,43950,44000,43950,130
20240429,102200,461083000,44000,44000,44000,44000,37
20240429,102100,459455000,43950,43950,43950,43950,103
20240429,102000,454928150,43950,43950,43950,43950,34
20240429,101900,453433850,43950,43950,43950,43950,25
20240429,101800,452335100,43950,43950,43950,43950,7
20240429,101700,452027450,43950,43900,43950,43900,47
20240429,101600,449963750,43900,43950,43950,43900,71
20240429,101500,446846050,43900,43900,43900,43900,28
20240429,101400,445616850,43950,43950,43950,43950,47
20240429,101300,443551200,43950,43900,43950,43900,181
20240429,101200,435600850,43950,43950,43950,43950,250
20240429,101100,424613350,43950,43950,43950,43950,0
20240429,101000,424613350,43950,44000,44000,43950,15
20240429,100900,423953550,43950,44050,44050,43950,64
20240429,100800,421137700,44000,44000,44000,44000,15
20240429,100700,420477700,44000,44050,44050,44000,10
20240429,100600,420037250,44050,44000,44050,44000,47
20240429,100500,417967100,44000,44000,44000,44000,3
20240429,100400,417835100,44000,44100,44100,44000,14
20240429,100300,417218100,44000,44000,44000,44000,7
20240429,100200,416910100,44000,44050,44050,44000,102
20240429,100100,412417050,44050,44050,44050,44050,13
20240429,100000,411844400,44100,44000,44100,44000,21
20240429,095900,410919350,44000,44100,44100,44000,2
20240429,095800,410831250,44100,44100,44100,44100,3
20240429,095700,410698950,44100,44100,44100,44100,60
20240429,095600,408052950,44100,44100,44100,44100,0
20240429,095500,408052950,44100,44050,44100,44050,50
20240429,095400,405848300,44000,44000,44000,44000,173
20240429,095300,398236300,44000,43950,44000,43950,18
20240429,095200,397444700,43950,43950,43950,43950,0
20240429,095100,397444700,43950,43950,43950,43950,1
20240429,095000,397400750,44000,44000,44000,43950,40
20240429,094900,395641400,44000,44000,44000,44000,130
20240429,094800,389921400,43950,43950,43950,43950,11
20240429,094700,389437950,44000,44000,44000,44000,151
20240429,094600,382793950,44050,44050,44050,44050,2
20240429,094500,382705850,44000,44000,44000,44000,10
20240429,094400,382265850,44000,44000,44000,44000,149
20240429,094300,375709850,44050,44050,44050,44050,163
20240429,094200,368529700,44050,44050,44100,44000,91
20240429,094100,364523600,44050,44050,44050,44050,58
20240429,094000,361968700,44050,44050,44050,44050,16
20240429,093900,361263900,44100,44150,44150,44100,209
20240429,093800,352039300,44200,44200,44200,44200,143
20240429,093700,345718700,44300,44250,44300,44200,23
20240429,093600,344701000,44250,44250,44250,44250,327
20240429,093500,330231250,44250,44350,44350,44200,838
20240429,093400,293137750,44450,44400,44500,44400,664
20240429,093300,263610100,44500,44300,44500,44300,1184
20240429,093200,211030450,44300,44300,44300,44300,124
20240429,093100,205537250,44300,44100,44300,44050,328
20240429,093000,191041700,44150,44050,44150,44050,165
20240429,092900,183764500,44100,44100,44100,44100,1
20240429,092800,183720400,44100,44100,44100,44100,0
20240429,092700,183720400,44100,44100,44100,44100,0
20240429,092600,183720400,44100,44100,44100,44100,62
20240429,092500,180986200,44100,44100,44100,44100,223
20240429,092400,171151900,44150,44150,44150,44150,0
20240429,092300,171151900,44150,44100,44150,44100,26
20240429,092200,170004200,44100,44100,44150,44100,32
20240429,092100,168592300,44150,44150,44200,44150,35
20240429,092000,167046300,44250,44150,44250,44150,33
20240429,091900,165587950,44100,44100,44100,44100,108
20240429,091800,160825150,44050,44050,44050,44050,3
20240429,091700,160693000,44050,44050,44050,44050,6
20240429,091600,160428700,44050,44000,44050,44000,137
20240429,091500,154395000,44000,44150,44150,44000,629
20240429,091400,126669900,44150,44150,44150,44150,0
20240429,091300,126669900,44150,44200,44200,44150,60
20240429,091200,124017950,44250,44250,44250,44250,0
20240429,091100,124017950,44250,44300,44300,44200,28
20240429,091000,122778050,44350,44350,44400,44300,151
20240429,090900,116078800,44400,44350,44400,44350,451
20240429,090800,96071750,44350,44300,44350,44300,66
20240429,090700,93147150,44300,44250,44300,44250,27
20240429,090600,91951900,44300,44350,44350,44300,56
20240429,090500,89470450,44300,44300,44300,44300,101
20240429,090400,84996150,44300,44300,44300,44300,167
20240429,090300,77598050,44300,44100,44300,44100,712
20240429,090200,46113900,44000,44300,44300,44000,186
20240429,090100,37901150,44100,44150,44300,44050,344
20240429,090000,22703250,44100,44100,44100,43950,511