KissMeData/034120/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,190800,1665525200,26000,26000,26000,26000,1224
20240403,190700,1665525200,26000,26000,26000,26000,0
20240403,190600,1665525200,26000,26000,26000,26000,0
20240403,190500,1665525200,26000,26000,26000,26000,0
20240403,190400,1665525200,26000,26000,26000,26000,0
20240403,190300,1665525200,26000,26000,26000,26000,0
20240403,190200,1665525200,26000,26000,26000,26000,0
20240403,190100,1665525200,26000,26000,26000,26000,0
20240403,190000,1665525200,26000,26000,26000,26000,0
20240403,185900,1665525200,26000,26000,26000,26000,0
20240403,185800,1665525200,26000,26000,26000,26000,0
20240403,185700,1665525200,26000,26000,26000,26000,0
20240403,185600,1665525200,26000,26000,26000,26000,0
20240403,185500,1665525200,26000,26000,26000,26000,0
20240403,185400,1665525200,26000,26000,26000,26000,0
20240403,185300,1665525200,26000,26000,26000,26000,0
20240403,185200,1665525200,26000,26000,26000,26000,0
20240403,185100,1665525200,26000,26000,26000,26000,0
20240403,185000,1665525200,26000,26000,26000,26000,0
20240403,184900,1665525200,26000,26000,26000,26000,0
20240403,184800,1665525200,26000,26000,26000,26000,0
20240403,184700,1665525200,26000,26000,26000,26000,0
20240403,184600,1665525200,26000,26000,26000,26000,0
20240403,184500,1665525200,26000,26000,26000,26000,0
20240403,184400,1665525200,26000,26000,26000,26000,0
20240403,184300,1665525200,26000,26000,26000,26000,0
20240403,184200,1665525200,26000,26000,26000,26000,0
20240403,184100,1665525200,26000,26000,26000,26000,0
20240403,184000,1665525200,26000,26000,26000,26000,0
20240403,183900,1665525200,26000,26000,26000,26000,0
20240403,183800,1665525200,26000,26000,26000,26000,1224
20240403,183700,1665525200,26000,26000,26000,26000,0
20240403,183600,1665525200,26000,26000,26000,26000,0
20240403,183500,1665525200,26000,26000,26000,26000,0
20240403,183400,1665525200,26000,26000,26000,26000,0
20240403,183300,1665525200,26000,26000,26000,26000,0
20240403,183200,1665525200,26000,26000,26000,26000,0
20240403,183100,1665525200,26000,26000,26000,26000,0
20240403,183000,1665525200,26000,26000,26000,26000,0
20240403,182900,1665525200,26000,26000,26000,26000,0
20240403,182800,1665525200,26000,26000,26000,26000,0
20240403,182700,1665525200,26000,26000,26000,26000,0
20240403,182600,1665525200,26000,26000,26000,26000,0
20240403,182500,1665525200,26000,26000,26000,26000,0
20240403,182400,1665525200,26000,26000,26000,26000,0
20240403,182300,1665525200,26000,26000,26000,26000,0
20240403,182200,1665525200,26000,26000,26000,26000,0
20240403,182100,1665525200,26000,26000,26000,26000,0
20240403,182000,1665525200,26000,26000,26000,26000,0
20240403,181900,1665525200,26000,26000,26000,26000,0
20240403,181800,1665525200,26000,26000,26000,26000,0
20240403,181700,1665525200,26000,26000,26000,26000,0
20240403,181600,1665525200,26000,26000,26000,26000,0
20240403,181500,1665525200,26000,26000,26000,26000,0
20240403,181400,1665525200,26000,26000,26000,26000,0
20240403,181300,1665525200,26000,26000,26000,26000,0
20240403,181200,1665525200,26000,26000,26000,26000,0
20240403,181100,1665525200,26000,26000,26000,26000,0
20240403,181000,1665525200,26000,26000,26000,26000,0
20240403,180900,1665525200,26000,26000,26000,26000,0
20240403,180800,1665525200,26000,26000,26000,26000,1224
20240403,180700,1665525200,26000,26000,26000,26000,0
20240403,180600,1665525200,26000,26000,26000,26000,0
20240403,180500,1665525200,26000,26000,26000,26000,0
20240403,180400,1665525200,26000,26000,26000,26000,0
20240403,180300,1665525200,26000,26000,26000,26000,0
20240403,180200,1665525200,26000,26000,26000,26000,0
20240403,180100,1665525200,26000,26000,26000,26000,0
20240403,180000,1665525200,26000,26000,26000,26000,0
20240403,175900,1665525200,26000,26000,26000,26000,0
20240403,175800,1665525200,26000,26000,26000,26000,0
20240403,175700,1665525200,26000,26000,26000,26000,0
20240403,175600,1665525200,26000,26000,26000,26000,0
20240403,175500,1665525200,26000,26000,26000,26000,0
20240403,175400,1665525200,26000,26000,26000,26000,0
20240403,175300,1665525200,26000,26000,26000,26000,0
20240403,175200,1665525200,26000,26000,26000,26000,0
20240403,175100,1665525200,26000,26000,26000,26000,0
20240403,175000,1665525200,26000,26000,26000,26000,0
20240403,174900,1665525200,26000,26000,26000,26000,0
20240403,174800,1665525200,26000,26000,26000,26000,0
20240403,174700,1665525200,26000,26000,26000,26000,0
20240403,174600,1665525200,26000,26000,26000,26000,0
20240403,174500,1665525200,26000,26000,26000,26000,0
20240403,174400,1665525200,26000,26000,26000,26000,0
20240403,174300,1665525200,26000,26000,26000,26000,0
20240403,174200,1665525200,26000,26000,26000,26000,0
20240403,174100,1665525200,26000,26000,26000,26000,0
20240403,174000,1665525200,26000,26000,26000,26000,0
20240403,173900,1665525200,26000,26000,26000,26000,0
20240403,173800,1665525200,26000,26000,26000,26000,1224
20240403,173700,1665525200,26000,26000,26000,26000,0
20240403,173600,1665525200,26000,26000,26000,26000,0
20240403,173500,1665525200,26000,26000,26000,26000,0
20240403,173400,1665525200,26000,26000,26000,26000,0
20240403,173300,1665525200,26000,26000,26000,26000,0
20240403,173200,1665525200,26000,26000,26000,26000,0
20240403,173100,1665525200,26000,26000,26000,26000,0
20240403,173000,1665525200,26000,26000,26000,26000,0
20240403,172900,1665525200,26000,26000,26000,26000,0
20240403,172800,1665525200,26000,26000,26000,26000,0
20240403,172700,1665525200,26000,26000,26000,26000,0
20240403,172600,1665525200,26000,26000,26000,26000,0
20240403,172500,1665525200,26000,26000,26000,26000,0
20240403,172400,1665525200,26000,26000,26000,26000,0
20240403,172300,1665525200,26000,26000,26000,26000,0
20240403,172200,1665525200,26000,26000,26000,26000,0
20240403,172100,1665525200,26000,26000,26000,26000,0
20240403,172000,1665525200,26000,26000,26000,26000,0
20240403,171900,1665525200,26000,26000,26000,26000,0
20240403,171800,1665525200,26000,26000,26000,26000,0
20240403,171700,1665525200,26000,26000,26000,26000,0
20240403,171600,1665525200,26000,26000,26000,26000,0
20240403,171500,1665525200,26000,26000,26000,26000,0
20240403,171400,1665525200,26000,26000,26000,26000,0
20240403,171300,1665525200,26000,26000,26000,26000,0
20240403,171200,1665525200,26000,26000,26000,26000,0
20240403,171100,1665525200,26000,26000,26000,26000,0
20240403,171000,1665525200,26000,26000,26000,26000,0
20240403,170900,1665525200,26000,26000,26000,26000,0
20240403,170800,1665525200,26000,26000,26000,26000,1224
20240403,170700,1665525200,26000,26000,26000,26000,0
20240403,170600,1665525200,26000,26000,26000,26000,0
20240403,170500,1665525200,26000,26000,26000,26000,0
20240403,170400,1665525200,26000,26000,26000,26000,0
20240403,170300,1665525200,26000,26000,26000,26000,0
20240403,170200,1665525200,26000,26000,26000,26000,0
20240403,170100,1665525200,26000,26000,26000,26000,0
20240403,170000,1665525200,26000,26000,26000,26000,0
20240403,165900,1665525200,26000,26000,26000,26000,0
20240403,165800,1665525200,26000,26000,26000,26000,0
20240403,165700,1665525200,26000,26000,26000,26000,0
20240403,165600,1665525200,26000,26000,26000,26000,0
20240403,165500,1665525200,26000,26000,26000,26000,0
20240403,165400,1665525200,26000,26000,26000,26000,0
20240403,165300,1665525200,26000,26000,26000,26000,0
20240403,165200,1665525200,26000,26000,26000,26000,0
20240403,165100,1665525200,26000,26000,26000,26000,0
20240403,165000,1665525200,26000,26000,26000,26000,0
20240403,164900,1665525200,26000,26000,26000,26000,0
20240403,164800,1665525200,26000,26000,26000,26000,0
20240403,164700,1665525200,26000,26000,26000,26000,0
20240403,164600,1665525200,26000,26000,26000,26000,0
20240403,164500,1665525200,26000,26000,26000,26000,0
20240403,164400,1665525200,26000,26000,26000,26000,0
20240403,164300,1665525200,26000,26000,26000,26000,0
20240403,164200,1665525200,26000,26000,26000,26000,0
20240403,164100,1665525200,26000,26000,26000,26000,0
20240403,164000,1665525200,26000,26000,26000,26000,0
20240403,163900,1665525200,26000,26000,26000,26000,0
20240403,163800,1665525200,26000,26000,26000,26000,1224
20240403,163700,1665525200,26000,26000,26000,26000,0
20240403,163600,1665525200,26000,26000,26000,26000,0
20240403,163500,1665525200,26000,26000,26000,26000,0
20240403,163400,1665525200,26000,26000,26000,26000,0
20240403,163300,1665525200,26000,26000,26000,26000,0
20240403,163200,1665525200,26000,26000,26000,26000,0
20240403,163100,1665525200,26000,26000,26000,26000,0
20240403,163000,1665525200,26000,26000,26000,26000,0
20240403,162900,1665525200,26000,26000,26000,26000,0
20240403,162800,1665525200,26000,26000,26000,26000,0
20240403,162700,1665525200,26000,26000,26000,26000,0
20240403,162600,1665525200,26000,26000,26000,26000,0
20240403,162500,1665525200,26000,26000,26000,26000,0
20240403,162400,1665525200,26000,26000,26000,26000,0
20240403,162300,1665525200,26000,26000,26000,26000,0
20240403,162200,1665525200,26000,26000,26000,26000,0
20240403,162100,1665525200,26000,26000,26000,26000,0
20240403,162000,1665525200,26000,26000,26000,26000,0
20240403,161900,1665525200,26000,26000,26000,26000,0
20240403,161800,1665525200,26000,26000,26000,26000,0
20240403,161700,1665525200,26000,26000,26000,26000,0
20240403,161600,1665525200,26000,26000,26000,26000,0
20240403,161500,1665525200,26000,26000,26000,26000,0
20240403,161400,1665525200,26000,26000,26000,26000,0
20240403,161300,1665525200,26000,26000,26000,26000,0
20240403,161200,1665525200,26000,26000,26000,26000,0
20240403,161100,1665525200,26000,26000,26000,26000,0
20240403,161000,1665525200,26000,26000,26000,26000,0
20240403,160900,1665525200,26000,26000,26000,26000,0
20240403,160800,1665525200,26000,26000,26000,26000,1224
20240403,160700,1665525200,26000,26000,26000,26000,0
20240403,160600,1665525200,26000,26000,26000,26000,0
20240403,160500,1665525200,26000,26000,26000,26000,0
20240403,160400,1665525200,26000,26000,26000,26000,0
20240403,160300,1665525200,26000,26000,26000,26000,0
20240403,160200,1665525200,26000,26000,26000,26000,0
20240403,160100,1665525200,26000,26000,26000,26000,0
20240403,160000,1665525200,26000,26000,26000,26000,0
20240403,155900,1665525200,26000,26000,26000,26000,0
20240403,155800,1665525200,26000,26000,26000,26000,0
20240403,155700,1665525200,26000,26000,26000,26000,0
20240403,155600,1665525200,26000,26000,26000,26000,0
20240403,155500,1665525200,26000,26000,26000,26000,0
20240403,155400,1665525200,26000,26000,26000,26000,0
20240403,155300,1665525200,26000,26000,26000,26000,0
20240403,155200,1665525200,26000,26000,26000,26000,0
20240403,155100,1665525200,26000,26000,26000,26000,0
20240403,155000,1665525200,26000,26000,26000,26000,0
20240403,154900,1665525200,26000,26000,26000,26000,0
20240403,154800,1665525200,26000,26000,26000,26000,0
20240403,154700,1665525200,26000,26000,26000,26000,0
20240403,154600,1665525200,26000,26000,26000,26000,0
20240403,154500,1665525200,26000,26000,26000,26000,0
20240403,154400,1665525200,26000,26000,26000,26000,0
20240403,154300,1665525200,26000,26000,26000,26000,0
20240403,154200,1665525200,26000,26000,26000,26000,0
20240403,154100,1665525200,26000,26000,26000,26000,0
20240403,154000,1665525200,26000,26000,26000,26000,0
20240403,153900,1665525200,26000,26000,26000,26000,0
20240403,153800,1665525200,26000,26000,26000,26000,1224
20240403,153700,1665525200,26000,26000,26000,26000,0
20240403,153600,1665525200,26000,26000,26000,26000,0
20240403,153500,1665525200,26000,26000,26000,26000,0
20240403,153400,1665525200,26000,26000,26000,26000,0
20240403,153300,1665525200,26000,26000,26000,26000,0
20240403,153200,1665525200,26000,26000,26000,26000,0
20240403,153100,1665525200,26000,26000,26000,26000,0
20240403,153000,1665525200,26000,26000,26000,26000,1224
20240403,152900,1633701200,26000,26000,26000,26000,0
20240403,152800,1633701200,26000,26000,26000,26000,0
20240403,152700,1633701200,26000,26000,26000,26000,0
20240403,152600,1633701200,26000,26000,26000,26000,0
20240403,152500,1633701200,26000,26000,26000,26000,0
20240403,152400,1633701200,26000,26000,26000,26000,0
20240403,152300,1633701200,26000,26000,26000,26000,0
20240403,152200,1633701200,26000,26000,26000,26000,0
20240403,152100,1633701200,26000,26000,26000,26000,0
20240403,152000,1633701200,26000,26000,26000,26000,0
20240403,151900,1633701200,26000,25950,26000,25950,88
20240403,151800,1631417550,25950,25900,25950,25900,19
20240403,151700,1630924900,25950,25950,25950,25900,67
20240403,151600,1629189000,25900,25900,25900,25900,7
20240403,151500,1629007700,25950,25900,25950,25900,677
20240403,151400,1611473250,25950,25900,25950,25900,14
20240403,151300,1611110400,25900,25950,25950,25900,18
20240403,151200,1610643700,25900,25950,26000,25900,30
20240403,151100,1609865350,25900,25900,25950,25900,552
20240403,151000,1595568300,25900,25900,26000,25900,10
20240403,150900,1595309200,25950,25950,25950,25950,8
20240403,150800,1595101600,25950,25950,25950,25950,13
20240403,150700,1594764250,25900,25900,25900,25900,52
20240403,150600,1593417450,25950,25950,25950,25900,86
20240403,150500,1591186250,26000,26000,26000,26000,728
20240403,150400,1572258250,26000,25950,26000,25950,3
20240403,150300,1572180300,25950,25950,25950,25900,49
20240403,150200,1570909050,25950,25950,25950,25950,12
20240403,150100,1570597650,25950,25950,25950,25950,5
20240403,150000,1570467900,25950,25950,25950,25950,1
20240403,145900,1570441950,26000,26000,26000,26000,2
20240403,145800,1570389950,26000,26000,26000,26000,0
20240403,145700,1570389950,26000,25900,26000,25900,43
20240403,145600,1569274100,25950,25950,25950,25950,374
20240403,145500,1559568800,26000,26000,26000,26000,0
20240403,145400,1559568800,26000,26000,26000,26000,4
20240403,145300,1559464800,26000,26000,26000,25950,584
20240403,145200,1544285000,26000,25900,26000,25900,2
20240403,145100,1544233100,25900,25900,25900,25900,12
20240403,145000,1543922300,25900,25900,25900,25900,543
20240403,144900,1529858600,26000,25950,26000,25950,27
20240403,144800,1529157800,25950,25900,25950,25900,23
20240403,144700,1528561000,25900,25900,25900,25900,1
20240403,144600,1528535100,26000,26000,26000,26000,1
20240403,144500,1528509100,25900,25900,25900,25900,52
20240403,144400,1527162300,25900,26000,26000,25900,61
20240403,144300,1525582300,26000,26000,26000,26000,0
20240403,144200,1525582300,26000,25950,26000,25950,11
20240403,144100,1525296800,25950,25950,25950,25950,0
20240403,144000,1525296800,25950,25950,25950,25950,22
20240403,143900,1524725900,25900,25950,25950,25900,29
20240403,143800,1523973400,25900,25900,25900,25900,122
20240403,143700,1520813600,25900,25950,25950,25900,234
20240403,143600,1514752950,25950,25950,25950,25950,2
20240403,143500,1514701050,26000,25950,26000,25900,71
20240403,143400,1512862000,25950,25950,25950,25950,7
20240403,143300,1512680350,26000,26000,26000,26000,20
20240403,143200,1512160350,26000,25950,26000,25950,6
20240403,143100,1512004550,25950,25950,25950,25950,101
20240403,143000,1509383600,25950,25900,25950,25800,140
20240403,142900,1505757200,25750,25800,25800,25750,59
20240403,142800,1504237750,25800,25800,25800,25750,780
20240403,142700,1484115700,25800,25800,25800,25800,0
20240403,142600,1484115700,25800,25800,25800,25800,34
20240403,142500,1483238500,25900,25850,25900,25800,15
20240403,142400,1482851250,25850,25850,25850,25850,0
20240403,142300,1482851250,25850,25850,25850,25850,0
20240403,142200,1482851250,25850,25900,25900,25850,9
20240403,142100,1482618550,25750,25800,25900,25750,19
20240403,142000,1482128000,25800,25800,25800,25800,73
20240403,141900,1480244600,25750,25750,25750,25750,359
20240403,141800,1471000350,25750,25800,25800,25750,648
20240403,141700,1454308900,25800,25800,25800,25800,270
20240403,141600,1447342900,25800,25850,25850,25800,486
20240403,141500,1434803850,25850,25850,25850,25850,187
20240403,141400,1429969900,25850,25850,25850,25850,15
20240403,141300,1429582150,25850,25900,25900,25850,590
20240403,141200,1414328800,25900,25950,25950,25900,65
20240403,141100,1412642100,25900,25900,25900,25900,8
20240403,141000,1412434900,25950,25950,25950,25950,4
20240403,140900,1412331100,26000,26000,26000,26000,3
20240403,140800,1412253100,26000,26000,26000,26000,1
20240403,140700,1412227100,25950,25950,25950,25950,2
20240403,140600,1412175200,25950,25950,25950,25950,117
20240403,140500,1409139050,25950,25950,25950,25950,459
20240403,140400,1397228000,25900,25900,25900,25900,0
20240403,140300,1397228000,25900,25900,25900,25900,91
20240403,140200,1394871100,25900,25900,25900,25900,10
20240403,140100,1394612100,25900,25850,25900,25850,68
20240403,140000,1392854250,25850,25850,25900,25850,592
20240403,135900,1377550050,25900,25850,25900,25850,7
20240403,135800,1377369050,25900,25900,25900,25900,1
20240403,135700,1377343150,25850,25900,25900,25850,11
20240403,135600,1377058750,25900,25850,25900,25850,97
20240403,135500,1374550750,25850,25900,25900,25850,13
20240403,135400,1374214650,25850,25900,25900,25850,21
20240403,135300,1373671050,25900,25900,25900,25900,16
20240403,135200,1373256650,25900,25850,25900,25850,17
20240403,135100,1372816700,25850,25850,25950,25850,87
20240403,135000,1370564150,25900,25900,25900,25900,50
20240403,134900,1369269150,25900,25900,25900,25900,37
20240403,134800,1368310850,25900,25850,25900,25850,23
20240403,134700,1367715200,25850,25850,25900,25850,16
20240403,134600,1367301550,25800,25800,25800,25800,2
20240403,134500,1367249950,25800,25800,25800,25800,575
20240403,134400,1352414950,25800,25800,25800,25750,206
20240403,134300,1347100450,25800,25800,25800,25750,139
20240403,134200,1343516750,25800,25900,25900,25800,4874
20240403,134100,1217596950,25900,26000,26000,25900,913
20240403,134000,1193904900,25950,25950,25950,25950,6
20240403,133900,1193749200,26000,26000,26000,25950,10
20240403,133800,1193489600,25950,25950,25950,25950,28
20240403,133700,1192763000,26000,25950,26000,25950,2
20240403,133600,1192711050,25950,26000,26000,25950,23
20240403,133500,1192113400,26000,26000,26000,26000,18
20240403,133400,1191645400,26050,26050,26050,26050,1
20240403,133300,1191619350,26000,26000,26000,26000,7
20240403,133200,1191437350,26000,26000,26000,26000,4
20240403,133100,1191333350,26000,26000,26000,26000,7
20240403,133000,1191151350,26050,26050,26050,26050,1
20240403,132900,1191125300,26000,25950,26000,25950,45
20240403,132800,1189956450,25950,26000,26000,25950,111
20240403,132700,1187070800,26000,25950,26000,25950,15
20240403,132600,1186681400,26000,26000,26000,26000,50
20240403,132500,1185381400,26000,25950,26000,25950,8
20240403,132400,1185173750,26000,25950,26000,25950,10
20240403,132300,1184914100,26000,26050,26050,25950,2037
20240403,132200,1131952400,26050,26050,26050,26050,5
20240403,132100,1131822150,26050,26050,26050,26050,7
20240403,132000,1131639800,26100,26000,26100,26000,4
20240403,131900,1131535600,26000,26000,26000,25950,457
20240403,131800,1119653950,26000,26050,26050,26000,101
20240403,131700,1117023250,26050,26050,26050,26050,7
20240403,131600,1116840900,26050,26050,26050,26000,100
20240403,131500,1114236200,26050,26050,26050,26050,417
20240403,131400,1103373350,26000,26000,26000,26000,13
20240403,131300,1103035350,26000,26000,26000,26000,232
20240403,131200,1097003350,26000,26050,26050,26000,3
20240403,131100,1096925250,26000,26050,26050,26000,26
20240403,131000,1096248250,26000,26000,26050,26000,14
20240403,130900,1095884200,26000,26000,26000,26000,0
20240403,130800,1095884200,26000,26000,26050,26000,9
20240403,130700,1095650100,26000,26000,26000,26000,81
20240403,130600,1093544100,26000,26050,26050,26000,625
20240403,130500,1077293650,26000,26000,26000,26000,229
20240403,130400,1071339650,26000,26000,26000,26000,2
20240403,130300,1071287650,26000,26050,26100,26000,320
20240403,130200,1062962850,26050,26050,26050,26050,14
20240403,130100,1062598150,26050,26100,26100,26050,6
20240403,130000,1062441600,26100,26050,26100,26050,11
20240403,125900,1062154800,26050,26050,26050,26050,0
20240403,125800,1062154800,26050,26000,26050,25950,123
20240403,125700,1058951200,25950,25950,26000,25950,91
20240403,125600,1056588250,25950,26000,26000,25950,23
20240403,125500,1055991300,25950,25950,25950,25950,6
20240403,125400,1055835600,25950,25950,25950,25950,65
20240403,125300,1054148850,26000,25950,26000,25950,176
20240403,125200,1049581600,25950,25950,25950,25950,12
20240403,125100,1049270200,26000,26000,26000,26000,324
20240403,125000,1040846200,26000,26000,26000,26000,310
20240403,124900,1032786200,26050,26050,26050,26050,7
20240403,124800,1032603850,26100,26050,26100,26050,3
20240403,124700,1032525650,26050,26000,26050,26000,20
20240403,124600,1032004900,26000,26000,26050,26000,14
20240403,124500,1031640850,26000,26000,26000,26000,0
20240403,124400,1031640850,26000,26000,26000,26000,6
20240403,124300,1031484850,26000,26000,26000,26000,7
20240403,124200,1031302850,26050,26000,26050,26000,66
20240403,124100,1029584650,25950,25950,25950,25950,14
20240403,124000,1029221350,25950,25950,25950,25950,33
20240403,123900,1028365000,25950,25950,26000,25950,34
20240403,123800,1027482650,25950,25950,25950,25950,7
20240403,123700,1027301000,25950,26000,26000,25950,22
20240403,123600,1026729350,25950,26000,26000,25950,10
20240403,123500,1026469650,26000,25950,26000,25950,7
20240403,123400,1026287950,25950,25950,25950,25950,9
20240403,123300,1026054400,25950,25950,25950,25950,13
20240403,123200,1025717050,26000,26000,26000,25950,193
20240403,123100,1020704800,26000,26000,26050,26000,2081
20240403,123000,966598700,26000,26000,26000,26000,1
20240403,122900,966572700,26000,26000,26000,26000,101
20240403,122800,963946700,25950,26000,26000,25950,9
20240403,122700,963712950,26000,26000,26000,26000,11
20240403,122600,963426950,26000,25950,26000,25950,7
20240403,122500,963245000,25950,26000,26000,25950,22
20240403,122400,962673600,25950,25950,25950,25950,9
20240403,122300,962440050,26000,26000,26000,26000,4
20240403,122200,962336050,26000,25950,26050,25950,557
20240403,122100,947881700,25950,26000,26000,25950,35
20240403,122000,946971850,26000,26000,26000,26000,99
20240403,121900,944397850,26000,25950,26000,25950,35
20240403,121800,943488100,26000,26000,26000,26000,475
20240403,121700,931138100,26000,26000,26000,26000,14
20240403,121600,930774100,26000,26000,26000,26000,6
20240403,121500,930618100,26050,26050,26050,26050,1
20240403,121400,930592050,26050,26000,26050,26000,17
20240403,121300,930149550,26050,26000,26050,26000,14
20240403,121200,929785500,26050,26050,26050,26050,3
20240403,121100,929707350,26050,26000,26050,26000,106
20240403,121000,926951300,26000,26000,26000,26000,0
20240403,120900,926951300,26000,26000,26000,26000,91
20240403,120800,924585300,26050,26000,26050,26000,11
20240403,120700,924299050,26000,26000,26000,26000,18
20240403,120600,923831050,26000,26000,26000,26000,77
20240403,120500,921829050,26050,26000,26050,26000,17
20240403,120400,921386500,26000,26000,26050,26000,89
20240403,120300,919071100,26000,26000,26000,26000,6
20240403,120200,918915100,26050,26000,26050,26000,18
20240403,120100,918446550,26050,26050,26050,26050,1
20240403,120000,918420500,26050,26000,26050,26000,13
20240403,115900,918082400,26000,26000,26000,26000,1
20240403,115800,918056400,26000,26050,26050,26000,8
20240403,115700,917848350,26000,26050,26050,26000,27
20240403,115600,917145350,26000,26000,26000,26000,6
20240403,115500,916989350,26000,26050,26050,26000,9
20240403,115400,916755300,26050,26050,26050,26050,17
20240403,115300,916312450,26100,26100,26100,26100,94
20240403,115200,913859050,26000,26100,26100,26000,15
20240403,115100,913468450,26100,26050,26100,26050,11
20240403,115000,913181700,26050,26000,26050,26000,7
20240403,114900,912999400,26000,26000,26000,26000,0
20240403,114800,912999400,26000,26000,26000,26000,9
20240403,114700,912765400,26000,26000,26000,26000,12
20240403,114600,912453400,26000,26000,26000,26000,0
20240403,114500,912453400,26000,26000,26000,26000,6
20240403,114400,912297400,26000,25950,26000,25950,84
20240403,114300,910114050,26000,25950,26000,25950,7
20240403,114200,909932350,26000,26000,26000,26000,2
20240403,114100,909880350,25950,26000,26000,25950,13
20240403,114000,909542950,26000,25950,26000,25950,29
20240403,113900,908789800,25950,26000,26000,25950,60
20240403,113800,907230050,25950,26000,26000,25950,21
20240403,113700,906684400,26000,26000,26000,26000,1
20240403,113600,906658400,25950,25950,26000,25950,115
20240403,113500,903669050,25950,25950,25950,25950,6
20240403,113400,903513350,26000,26000,26000,26000,2
20240403,113300,903461350,26000,26050,26050,25950,2316
20240403,113200,843245000,26050,26050,26100,26050,102
20240403,113100,840587850,26050,26050,26050,26050,0
20240403,113000,840587850,26050,26050,26050,26050,7
20240403,112900,840405500,26050,26050,26050,26050,0
20240403,112800,840405500,26050,26050,26050,26050,12
20240403,112700,840092900,26050,26050,26100,26050,29
20240403,112600,839337400,26050,26050,26050,26050,0
20240403,112500,839337400,26050,26050,26100,26050,26
20240403,112400,838659600,26050,26100,26100,26050,6
20240403,112300,838503250,26050,26050,26050,26050,11
20240403,112200,838216700,26050,26050,26050,26050,7
20240403,112100,838034350,26050,26000,26050,26000,34
20240403,112000,837149750,26000,26050,26050,26000,7
20240403,111900,836967650,26000,26000,26050,26000,16
20240403,111800,836551550,26000,26000,26000,26000,0
20240403,111700,836551550,26000,26050,26050,26000,6
20240403,111600,836395500,26000,26050,26050,26000,254
20240403,111500,829790200,26000,26000,26050,26000,44
20240403,111400,828644450,26000,26100,26100,26000,29
20240403,111300,827889200,26100,26000,26100,26000,670
20240403,111200,810418350,26000,26000,26000,26000,11
20240403,111100,810132350,26000,26000,26000,26000,13
20240403,111000,809794350,26000,26050,26050,26000,6
20240403,110900,809638300,26000,26050,26050,26000,11
20240403,110800,809352150,26100,26000,26100,26000,31
20240403,110700,808544950,26000,26000,26000,26000,7
20240403,110600,808362950,26050,26000,26050,26000,113
20240403,110500,805424900,26100,26050,26100,26050,10
20240403,110400,805164150,26100,26000,26100,26000,505
20240403,110300,792028450,26000,26000,26050,26000,15
20240403,110200,791638400,26000,26000,26000,26000,74
20240403,110100,789714400,26050,26100,26100,26050,51
20240403,110000,788383350,26100,26100,26100,26050,15
20240403,105900,787992150,26100,26050,26100,26000,12
20240403,105800,787679850,26050,26050,26050,26050,3
20240403,105700,787601700,26050,26050,26050,26050,6
20240403,105600,787445400,26050,26050,26050,26050,7
20240403,105500,787263050,26050,26000,26050,26000,9
20240403,105400,787028900,26050,26000,26050,26000,6
20240403,105300,786872850,26050,26050,26050,26000,16
20240403,105200,786456750,26050,26000,26050,26000,30
20240403,105100,785676350,26050,26000,26050,26000,8
20240403,105000,785468300,26000,26050,26050,26000,16
20240403,104900,785051850,26050,26000,26050,26000,41
20240403,104800,783985750,26050,26000,26050,26000,2
20240403,104700,783933700,26000,26000,26000,26000,559
20240403,104600,769399700,26000,26100,26100,26000,651
20240403,104500,752466000,26050,26050,26050,26050,0
20240403,104400,752466000,26050,26050,26050,26050,16
20240403,104300,752049200,26050,26000,26050,26000,109
20240403,104200,749210050,26050,26050,26050,26000,149
20240403,104100,745328950,26050,26050,26050,26050,36
20240403,104000,744391150,26100,26100,26100,26100,1
20240403,103900,744365050,26050,26050,26050,26050,52
20240403,103800,743010450,26100,26100,26100,26050,471
20240403,103700,730740150,26100,26100,26100,26100,0
20240403,103600,730740150,26100,26050,26100,26050,15
20240403,103500,730349100,26050,26100,26100,26050,10
20240403,103400,730088450,26050,26050,26050,26050,6
20240403,103300,729932150,26100,26050,26100,26050,7
20240403,103200,729749750,26050,26050,26050,26050,1
20240403,103100,729723700,26050,26050,26100,26000,78
20240403,103000,727692050,26050,26000,26050,26000,172
20240403,102900,723212200,26000,26000,26000,26000,23
20240403,102800,722614200,26050,26100,26100,26050,162
20240403,102700,718393850,26100,26100,26150,26100,574
20240403,102600,703412400,26100,26200,26200,26100,848
20240403,102500,681237800,26200,26250,26250,26200,28
20240403,102400,680504050,26250,26200,26250,26200,7
20240403,102300,680320600,26250,26200,26250,26200,75
20240403,102200,678355250,26200,26200,26250,26200,112
20240403,102100,675420800,26200,26200,26250,26200,3
20240403,102000,675342150,26200,26200,26250,26200,18
20240403,101900,674870450,26250,26200,26250,26200,9
20240403,101800,674634550,26250,26200,26250,26200,8
20240403,101700,674424900,26250,26250,26250,26200,764
20240403,101600,654377050,26300,26300,26300,26250,9
20240403,101500,654140700,26250,26300,26300,26250,23
20240403,101400,653536900,26300,26300,26300,26250,18
20240403,101300,653064100,26300,26250,26300,26250,94
20240403,101200,650596000,26300,26300,26300,26250,142
20240403,101100,646865900,26300,26350,26350,26250,79
20240403,101000,644788450,26350,26300,26350,26300,219
20240403,100900,639028650,26300,26350,26350,26300,14
20240403,100800,638660400,26350,26350,26350,26300,9
20240403,100700,638423600,26350,26300,26350,26300,248
20240403,100600,631901100,26250,26300,26300,26250,12
20240403,100500,631586050,26250,26250,26300,26250,30
20240403,100400,630798400,26300,26300,26300,26300,3
20240403,100300,630719500,26250,26350,26350,26250,125
20240403,100200,627432350,26300,26300,26350,26300,4
20240403,100100,627327050,26300,26350,26350,26300,13
20240403,100000,626985050,26350,26300,26350,26300,353
20240403,095900,617701050,26350,26300,26350,26300,13
20240403,095800,617359100,26350,26350,26350,26300,263
20240403,095700,610442100,26300,26400,26400,26300,814
20240403,095600,588993450,26400,26400,26400,26400,2
20240403,095500,588940650,26350,26400,26400,26350,9
20240403,095400,588703400,26350,26400,26400,26350,2
20240403,095300,588650650,26400,26350,26400,26350,416
20240403,095200,577688650,26350,26350,26400,26350,415
20240403,095100,566753350,26400,26400,26400,26350,207
20240403,095000,561298800,26400,26400,26400,26400,3
20240403,094900,561219600,26350,26400,26400,26350,29
20240403,094800,560454350,26400,26350,26400,26350,6
20240403,094700,560296150,26400,26400,26400,26400,2
20240403,094600,560243350,26350,26400,26400,26350,103
20240403,094500,557526700,26400,26400,26400,26350,379
20240403,094400,547538300,26400,26350,26400,26350,97
20240403,094300,544982300,26400,26400,26400,26350,46
20240403,094200,543770100,26400,26400,26400,26400,10
20240403,094100,543506100,26350,26350,26400,26350,286
20240403,094000,535969950,26350,26400,26400,26350,114
20240403,093900,532966000,26350,26350,26400,26350,391
20240403,093800,522662900,26350,26400,26400,26350,43
20240403,093700,521529800,26400,26350,26400,26350,1052
20240403,093600,493757850,26400,26400,26400,26350,50
20240403,093500,492438100,26400,26400,26400,26400,478
20240403,093400,479818900,26400,26400,26400,26400,257
20240403,093300,473034100,26400,26350,26400,26350,39
20240403,093200,472004850,26400,26450,26450,26400,53
20240403,093100,470605450,26450,26350,26450,26350,2001
20240403,093000,417740450,26350,26300,26400,26300,1002
20240403,092900,391345500,26300,26300,26300,26300,22
20240403,092800,390766900,26250,26200,26350,26200,52
20240403,092700,389399650,26200,26350,26400,26200,640
20240403,092600,372596000,26350,26350,26350,26350,487
20240403,092500,359763550,26350,26300,26350,26300,243
20240403,092400,353366050,26300,26350,26350,26300,337
20240403,092300,344486450,26350,26400,26400,26350,23
20240403,092200,343880350,26400,26350,26400,26350,343
20240403,092100,334842250,26350,26250,26350,26250,1083
20240403,092000,306348250,26250,26200,26300,26200,1003
20240403,091900,280023100,26200,26250,26250,26200,922
20240403,091800,255866350,26200,25850,26250,25850,1060
20240403,091700,228199150,25850,25850,25850,25800,291
20240403,091600,220682600,25850,25950,26100,25850,2038
20240403,091500,167900600,25950,26050,26050,25950,634
20240403,091400,151435750,26050,26100,26100,26050,24
20240403,091300,150809550,26050,26050,26050,26050,0
20240403,091200,150809550,26050,26000,26050,26000,49
20240403,091100,149534700,26000,26000,26000,26000,938
20240403,091000,125146700,26050,26050,26050,26050,100
20240403,090900,122541700,26050,26000,26050,26000,514
20240403,090800,109177550,26000,26000,26050,25950,712
20240403,090700,90676850,26000,26000,26000,26000,83
20240403,090600,88518850,26000,25950,26000,25950,21
20240403,090500,87972950,26000,26100,26100,25950,274
20240403,090400,80827750,26100,25950,26100,25950,410
20240403,090300,70187800,25950,25950,26000,25950,528
20240403,090200,56486150,25950,25950,25950,25950,236
20240403,090100,50361950,25950,25950,25950,25900,625
20240403,090000,34156200,25950,26000,26050,25950,1314