KissMeData/028050/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,190400,19373654350,25400,25400,25400,25400,25325
20240409,190300,19373654350,25400,25400,25400,25400,0
20240409,190200,19373654350,25400,25400,25400,25400,0
20240409,190100,19373654350,25400,25400,25400,25400,0
20240409,190000,19373654350,25400,25400,25400,25400,0
20240409,185900,19373654350,25400,25400,25400,25400,0
20240409,185800,19373654350,25400,25400,25400,25400,0
20240409,185700,19373654350,25400,25400,25400,25400,0
20240409,185600,19373654350,25400,25400,25400,25400,0
20240409,185500,19373654350,25400,25400,25400,25400,0
20240409,185400,19373654350,25400,25400,25400,25400,0
20240409,185300,19373654350,25400,25400,25400,25400,0
20240409,185200,19373654350,25400,25400,25400,25400,0
20240409,185100,19373654350,25400,25400,25400,25400,0
20240409,185000,19373654350,25400,25400,25400,25400,0
20240409,184900,19373654350,25400,25400,25400,25400,0
20240409,184800,19373654350,25400,25400,25400,25400,0
20240409,184700,19373654350,25400,25400,25400,25400,0
20240409,184600,19373654350,25400,25400,25400,25400,0
20240409,184500,19373654350,25400,25400,25400,25400,0
20240409,184400,19373654350,25400,25400,25400,25400,0
20240409,184300,19373654350,25400,25400,25400,25400,0
20240409,184200,19373654350,25400,25400,25400,25400,0
20240409,184100,19373654350,25400,25400,25400,25400,0
20240409,184000,19373654350,25400,25400,25400,25400,0
20240409,183900,19373654350,25400,25400,25400,25400,0
20240409,183800,19373654350,25400,25400,25400,25400,0
20240409,183700,19373654350,25400,25400,25400,25400,0
20240409,183600,19373654350,25400,25400,25400,25400,0
20240409,183500,19373654350,25400,25400,25400,25400,0
20240409,183400,19373654350,25400,25400,25400,25400,25325
20240409,183300,19373654350,25400,25400,25400,25400,0
20240409,183200,19373654350,25400,25400,25400,25400,0
20240409,183100,19373654350,25400,25400,25400,25400,0
20240409,183000,19373654350,25400,25400,25400,25400,0
20240409,182900,19373654350,25400,25400,25400,25400,0
20240409,182800,19373654350,25400,25400,25400,25400,0
20240409,182700,19373654350,25400,25400,25400,25400,0
20240409,182600,19373654350,25400,25400,25400,25400,0
20240409,182500,19373654350,25400,25400,25400,25400,0
20240409,182400,19373654350,25400,25400,25400,25400,0
20240409,182300,19373654350,25400,25400,25400,25400,0
20240409,182200,19373654350,25400,25400,25400,25400,0
20240409,182100,19373654350,25400,25400,25400,25400,0
20240409,182000,19373654350,25400,25400,25400,25400,0
20240409,181900,19373654350,25400,25400,25400,25400,0
20240409,181800,19373654350,25400,25400,25400,25400,0
20240409,181700,19373654350,25400,25400,25400,25400,0
20240409,181600,19373654350,25400,25400,25400,25400,0
20240409,181500,19373654350,25400,25400,25400,25400,0
20240409,181400,19373654350,25400,25400,25400,25400,0
20240409,181300,19373654350,25400,25400,25400,25400,0
20240409,181200,19373654350,25400,25400,25400,25400,0
20240409,181100,19373654350,25400,25400,25400,25400,0
20240409,181000,19373654350,25400,25400,25400,25400,0
20240409,180900,19373654350,25400,25400,25400,25400,0
20240409,180800,19373654350,25400,25400,25400,25400,0
20240409,180700,19373654350,25400,25400,25400,25400,0
20240409,180600,19373654350,25400,25400,25400,25400,0
20240409,180500,19373654350,25400,25400,25400,25400,0
20240409,180400,19373654350,25400,25400,25400,25400,25325
20240409,180300,19373654350,25400,25400,25400,25400,0
20240409,180200,19373654350,25400,25400,25400,25400,0
20240409,180100,19373654350,25400,25400,25400,25400,0
20240409,180000,19373654350,25400,25400,25400,25400,0
20240409,175900,19373654350,25400,25400,25400,25400,0
20240409,175800,19373654350,25400,25400,25400,25400,0
20240409,175700,19373654350,25400,25400,25400,25400,0
20240409,175600,19373654350,25400,25400,25400,25400,0
20240409,175500,19373654350,25400,25400,25400,25400,0
20240409,175400,19373654350,25400,25400,25400,25400,0
20240409,175300,19373654350,25400,25400,25400,25400,0
20240409,175200,19373654350,25400,25400,25400,25400,0
20240409,175100,19373654350,25400,25400,25400,25400,0
20240409,175000,19373654350,25400,25400,25400,25400,0
20240409,174900,19373654350,25400,25400,25400,25400,0
20240409,174800,19373654350,25400,25400,25400,25400,0
20240409,174700,19373654350,25400,25400,25400,25400,0
20240409,174600,19373654350,25400,25400,25400,25400,0
20240409,174500,19373654350,25400,25400,25400,25400,0
20240409,174400,19373654350,25400,25400,25400,25400,0
20240409,174300,19373654350,25400,25400,25400,25400,0
20240409,174200,19373654350,25400,25400,25400,25400,0
20240409,174100,19373654350,25400,25400,25400,25400,0
20240409,174000,19373654350,25400,25400,25400,25400,0
20240409,173900,19373654350,25400,25400,25400,25400,0
20240409,173800,19373654350,25400,25400,25400,25400,0
20240409,173700,19373654350,25400,25400,25400,25400,0
20240409,173600,19373654350,25400,25400,25400,25400,0
20240409,173500,19373654350,25400,25400,25400,25400,0
20240409,173400,19373654350,25400,25400,25400,25400,25325
20240409,173300,19373654350,25400,25400,25400,25400,0
20240409,173200,19373654350,25400,25400,25400,25400,0
20240409,173100,19373654350,25400,25400,25400,25400,0
20240409,173000,19373654350,25400,25400,25400,25400,0
20240409,172900,19373654350,25400,25400,25400,25400,0
20240409,172800,19373654350,25400,25400,25400,25400,0
20240409,172700,19373654350,25400,25400,25400,25400,0
20240409,172600,19373654350,25400,25400,25400,25400,0
20240409,172500,19373654350,25400,25400,25400,25400,0
20240409,172400,19373654350,25400,25400,25400,25400,0
20240409,172300,19373654350,25400,25400,25400,25400,0
20240409,172200,19373654350,25400,25400,25400,25400,0
20240409,172100,19373654350,25400,25400,25400,25400,0
20240409,172000,19373654350,25400,25400,25400,25400,0
20240409,171900,19373654350,25400,25400,25400,25400,0
20240409,171800,19373654350,25400,25400,25400,25400,0
20240409,171700,19373654350,25400,25400,25400,25400,0
20240409,171600,19373654350,25400,25400,25400,25400,0
20240409,171500,19373654350,25400,25400,25400,25400,0
20240409,171400,19373654350,25400,25400,25400,25400,0
20240409,171300,19373654350,25400,25400,25400,25400,0
20240409,171200,19373654350,25400,25400,25400,25400,0
20240409,171100,19373654350,25400,25400,25400,25400,0
20240409,171000,19373654350,25400,25400,25400,25400,0
20240409,170900,19373654350,25400,25400,25400,25400,0
20240409,170800,19373654350,25400,25400,25400,25400,0
20240409,170700,19373654350,25400,25400,25400,25400,0
20240409,170600,19373654350,25400,25400,25400,25400,0
20240409,170500,19373654350,25400,25400,25400,25400,0
20240409,170400,19373654350,25400,25400,25400,25400,25325
20240409,170300,19373654350,25400,25400,25400,25400,0
20240409,170200,19373654350,25400,25400,25400,25400,0
20240409,170100,19373654350,25400,25400,25400,25400,0
20240409,170000,19373654350,25400,25400,25400,25400,0
20240409,165900,19373654350,25400,25400,25400,25400,0
20240409,165800,19373654350,25400,25400,25400,25400,0
20240409,165700,19373654350,25400,25400,25400,25400,0
20240409,165600,19373654350,25400,25400,25400,25400,0
20240409,165500,19373654350,25400,25400,25400,25400,0
20240409,165400,19373654350,25400,25400,25400,25400,0
20240409,165300,19373654350,25400,25400,25400,25400,0
20240409,165200,19373654350,25400,25400,25400,25400,0
20240409,165100,19373654350,25400,25400,25400,25400,0
20240409,165000,19373654350,25400,25400,25400,25400,0
20240409,164900,19373654350,25400,25400,25400,25400,0
20240409,164800,19373654350,25400,25400,25400,25400,0
20240409,164700,19373654350,25400,25400,25400,25400,0
20240409,164600,19373654350,25400,25400,25400,25400,0
20240409,164500,19373654350,25400,25400,25400,25400,0
20240409,164400,19373654350,25400,25400,25400,25400,0
20240409,164300,19373654350,25400,25400,25400,25400,0
20240409,164200,19373654350,25400,25400,25400,25400,0
20240409,164100,19373654350,25400,25400,25400,25400,0
20240409,164000,19373654350,25400,25400,25400,25400,0
20240409,163900,19373654350,25400,25400,25400,25400,0
20240409,163800,19373654350,25400,25400,25400,25400,0
20240409,163700,19373654350,25400,25400,25400,25400,0
20240409,163600,19373654350,25400,25400,25400,25400,0
20240409,163500,19373654350,25400,25400,25400,25400,0
20240409,163400,19373654350,25400,25400,25400,25400,25325
20240409,163300,19373654350,25400,25400,25400,25400,0
20240409,163200,19373654350,25400,25400,25400,25400,0
20240409,163100,19373654350,25400,25400,25400,25400,0
20240409,163000,19373654350,25400,25400,25400,25400,0
20240409,162900,19373654350,25400,25400,25400,25400,0
20240409,162800,19373654350,25400,25400,25400,25400,0
20240409,162700,19373654350,25400,25400,25400,25400,0
20240409,162600,19373654350,25400,25400,25400,25400,0
20240409,162500,19373654350,25400,25400,25400,25400,0
20240409,162400,19373654350,25400,25400,25400,25400,0
20240409,162300,19373654350,25400,25400,25400,25400,0
20240409,162200,19373654350,25400,25400,25400,25400,0
20240409,162100,19373654350,25400,25400,25400,25400,0
20240409,162000,19373654350,25400,25400,25400,25400,0
20240409,161900,19373654350,25400,25400,25400,25400,0
20240409,161800,19373654350,25400,25400,25400,25400,0
20240409,161700,19373654350,25400,25400,25400,25400,0
20240409,161600,19373654350,25400,25400,25400,25400,0
20240409,161500,19373654350,25400,25400,25400,25400,0
20240409,161400,19373654350,25400,25400,25400,25400,0
20240409,161300,19373654350,25400,25400,25400,25400,0
20240409,161200,19373654350,25400,25400,25400,25400,0
20240409,161100,19373654350,25400,25400,25400,25400,0
20240409,161000,19373654350,25400,25400,25400,25400,0
20240409,160900,19373654350,25400,25400,25400,25400,0
20240409,160800,19373654350,25400,25400,25400,25400,0
20240409,160700,19373654350,25400,25400,25400,25400,0
20240409,160600,19373654350,25400,25400,25400,25400,0
20240409,160500,19373654350,25400,25400,25400,25400,0
20240409,160400,19373654350,25400,25400,25400,25400,25325
20240409,160300,19373654350,25400,25400,25400,25400,0
20240409,160200,19373654350,25400,25400,25400,25400,0
20240409,160100,19373654350,25400,25400,25400,25400,0
20240409,160000,19373654350,25400,25400,25400,25400,0
20240409,155900,19373654350,25400,25400,25400,25400,0
20240409,155800,19373654350,25400,25400,25400,25400,0
20240409,155700,19373654350,25400,25400,25400,25400,0
20240409,155600,19373654350,25400,25400,25400,25400,0
20240409,155500,19373654350,25400,25400,25400,25400,0
20240409,155400,19373654350,25400,25400,25400,25400,0
20240409,155300,19373654350,25400,25400,25400,25400,0
20240409,155200,19373654350,25400,25400,25400,25400,0
20240409,155100,19373654350,25400,25400,25400,25400,0
20240409,155000,19373654350,25400,25400,25400,25400,0
20240409,154900,19373654350,25400,25400,25400,25400,0
20240409,154800,19373654350,25400,25400,25400,25400,0
20240409,154700,19373654350,25400,25400,25400,25400,0
20240409,154600,19373654350,25400,25400,25400,25400,0
20240409,154500,19373654350,25400,25400,25400,25400,0
20240409,154400,19373654350,25400,25400,25400,25400,0
20240409,154300,19373654350,25400,25400,25400,25400,0
20240409,154200,19373654350,25400,25400,25400,25400,0
20240409,154100,19373654350,25400,25400,25400,25400,0
20240409,154000,19373654350,25400,25400,25400,25400,0
20240409,153900,19373654350,25400,25400,25400,25400,0
20240409,153800,19373654350,25400,25400,25400,25400,0
20240409,153700,19373654350,25400,25400,25400,25400,0
20240409,153600,19373654350,25400,25400,25400,25400,0
20240409,153500,19373654350,25400,25400,25400,25400,0
20240409,153400,19373654350,25400,25400,25400,25400,25325
20240409,153300,19373654350,25400,25400,25400,25400,0
20240409,153200,19373654350,25400,25400,25400,25400,0
20240409,153100,19373654350,25400,25400,25400,25400,0
20240409,153000,19373654350,25400,25400,25400,25400,25325
20240409,152900,18730399350,25450,25450,25450,25450,0
20240409,152800,18730399350,25450,25450,25450,25450,0
20240409,152700,18730399350,25450,25450,25450,25450,0
20240409,152600,18730399350,25450,25450,25450,25450,0
20240409,152500,18730399350,25450,25450,25450,25450,0
20240409,152400,18730399350,25450,25450,25450,25450,0
20240409,152300,18730399350,25450,25450,25450,25450,0
20240409,152200,18730399350,25450,25450,25450,25450,0
20240409,152100,18730399350,25450,25450,25450,25450,0
20240409,152000,18730399350,25450,25450,25450,25450,0
20240409,151900,18730399350,25450,25400,25450,25400,2008
20240409,151800,18679355800,25450,25400,25450,25400,1472
20240409,151700,18641902300,25400,25400,25450,25400,909
20240409,151600,18618791950,25400,25400,25450,25400,2428
20240409,151500,18557042300,25450,25450,25450,25400,827
20240409,151400,18536034700,25450,25450,25450,25400,1990
20240409,151300,18485429500,25400,25400,25450,25350,3632
20240409,151200,18393231750,25350,25400,25400,25350,1764
20240409,151100,18348454950,25350,25400,25450,25350,3202
20240409,151000,18267155900,25400,25450,25450,25400,825
20240409,150900,18246195200,25450,25400,25450,25400,1483
20240409,150800,18208512200,25400,25400,25450,25400,5244
20240409,150700,18075307000,25400,25400,25450,25400,1033
20240409,150600,18049058050,25400,25400,25450,25400,977
20240409,150500,18024238050,25400,25450,25450,25400,1552
20240409,150400,17984790250,25400,25400,25450,25400,1357
20240409,150300,17950314900,25400,25450,25450,25400,1015
20240409,150200,17924524200,25400,25450,25450,25400,1581
20240409,150100,17884343600,25400,25450,25450,25400,1550
20240409,150000,17844954550,25450,25450,25450,25400,3244
20240409,145900,17762523550,25400,25450,25450,25400,1009
20240409,145800,17736888350,25450,25400,25450,25400,1093
20240409,145700,17709107300,25400,25400,25450,25400,1042
20240409,145600,17682634600,25400,25400,25450,25350,912
20240409,145500,17659476400,25400,25400,25450,25350,2508
20240409,145400,17595782800,25400,25350,25400,25350,1363
20240409,145300,17561197450,25350,25400,25400,25350,5049
20240409,145200,17433155400,25400,25400,25450,25350,1149
20240409,145100,17403969000,25400,25350,25450,25350,1784
20240409,145000,17358713950,25350,25350,25400,25350,1142
20240409,144900,17329747650,25350,25350,25400,25350,1339
20240409,144800,17295782100,25400,25400,25450,25350,6255
20240409,144700,17136713700,25400,25350,25450,25350,2864
20240409,144600,17064085000,25450,25450,25450,25350,12152
20240409,144500,16755386400,25450,25450,25450,25400,1801
20240409,144400,16709612450,25400,25450,25450,25400,1082
20240409,144300,16682114050,25450,25450,25500,25450,2604
20240409,144200,16615834500,25450,25450,25500,25450,2598
20240409,144100,16549710100,25450,25450,25500,25400,1241
20240409,144000,16518130350,25450,25400,25500,25400,3983
20240409,143900,16416787700,25450,25400,25450,25400,952
20240409,143800,16392580950,25450,25450,25500,25400,2548
20240409,143700,16327744300,25450,25450,25500,25450,1478
20240409,143600,16290111150,25450,25450,25500,25450,1772
20240409,143500,16245004150,25500,25450,25500,25450,3106
20240409,143400,16165932950,25450,25500,25500,25450,2613
20240409,143300,16099418650,25450,25450,25500,25450,987
20240409,143200,16074287400,25450,25450,25500,25450,1205
20240409,143100,16043595550,25450,25450,25550,25450,5103
20240409,143000,15913704900,25450,25450,25500,25450,1471
20240409,142900,15876210350,25450,25500,25550,25450,2450
20240409,142800,15813731150,25500,25500,25550,25450,2836
20240409,142700,15741416500,25550,25550,25600,25500,8744
20240409,142600,15518410700,25550,25550,25600,25500,1391
20240409,142500,15482926050,25550,25500,25600,25500,2117
20240409,142400,15428790850,25500,25550,25600,25500,1467
20240409,142300,15391320950,25550,25550,25600,25550,1068
20240409,142200,15364018550,25550,25550,25600,25550,573
20240409,142100,15349371750,25550,25550,25650,25550,875
20240409,142000,15326998500,25600,25550,25650,25550,1363
20240409,141900,15292110850,25600,25600,25600,25550,1298
20240409,141800,15258927100,25600,25600,25650,25550,884
20240409,141700,15236301950,25650,25600,25650,25550,1166
20240409,141600,15206462950,25600,25550,25700,25550,3340
20240409,141500,15120877400,25600,25600,25600,25550,1242
20240409,141400,15089116100,25600,25600,25600,25550,964
20240409,141300,15064463850,25600,25600,25650,25550,844
20240409,141200,15042863400,25600,25600,25650,25550,3764
20240409,141100,14946541450,25600,25600,25600,25550,1509
20240409,141000,14907969450,25600,25550,25600,25500,2222
20240409,140900,14851166600,25600,25600,25600,25550,956
20240409,140800,14826719550,25550,25550,25600,25550,2316
20240409,140700,14767532250,25600,25550,25600,25500,1423
20240409,140600,14731166350,25550,25550,25600,25550,1396
20240409,140500,14695475400,25550,25600,25600,25550,3463
20240409,140400,14606950750,25550,25600,25700,25550,1646
20240409,140300,14564819450,25650,25600,25650,25600,1110
20240409,140200,14536389000,25650,25650,25650,25600,1157
20240409,140100,14506732500,25600,25650,25650,25600,903
20240409,140000,14483586000,25700,25600,25700,25550,1214
20240409,135900,14452496000,25650,25650,25700,25550,5118
20240409,135800,14321260850,25600,25550,25650,25500,1388
20240409,135700,14285767500,25550,25550,25600,25550,1088
20240409,135600,14257944700,25550,25550,25600,25550,1143
20240409,135500,14228724150,25600,25600,25600,25550,1529
20240409,135400,14189638000,25600,25550,25600,25500,1798
20240409,135300,14143695500,25550,25500,25550,25500,835
20240409,135200,14122380250,25500,25500,25550,25500,1166
20240409,135100,14092630250,25500,25500,25550,25450,1061
20240409,135000,14065586450,25550,25500,25550,25450,1949
20240409,134900,14015885350,25500,25500,25550,25450,1005
20240409,134800,13990258200,25500,25500,25550,25500,907
20240409,134700,13967121350,25500,25550,25600,25450,12754
20240409,134600,13641858850,25600,25550,25600,25500,4766
20240409,134500,13520125750,25550,25550,25550,25500,2256
20240409,134400,13462539150,25550,25500,25550,25500,610
20240409,134300,13446981100,25550,25500,25600,25500,1108
20240409,134200,13418710750,25500,25600,25600,25500,1080
20240409,134100,13391138750,25550,25600,25600,25550,1590
20240409,134000,13350498900,25550,25550,25600,25550,627
20240409,133900,13334472700,25550,25550,25600,25550,1017
20240409,133800,13308486600,25550,25600,25600,25550,2623
20240409,133700,13241391700,25600,25550,25600,25550,953
20240409,133600,13217036450,25550,25550,25600,25550,1855
20240409,133500,13169579650,25550,25550,25600,25550,818
20240409,133400,13148677300,25550,25550,25600,25550,836
20240409,133300,13127316250,25500,25550,25600,25500,1195
20240409,133200,13096799650,25550,25550,25600,25500,1423
20240409,133100,13060477150,25550,25550,25600,25550,1270
20240409,133000,13028017950,25550,25550,25600,25550,811
20240409,132900,13007295300,25550,25550,25600,25550,1738
20240409,132800,12962879150,25550,25550,25600,25550,1084
20240409,132700,12935181000,25550,25550,25600,25550,575
20240409,132600,12920480700,25550,25550,25600,25550,1007
20240409,132500,12894750050,25550,25600,25600,25550,747
20240409,132400,12875663200,25550,25500,25550,25500,1590
20240409,132300,12835076850,25500,25500,25550,25500,903
20240409,132200,12812033600,25550,25600,25600,25500,4313
20240409,132100,12701862800,25550,25550,25600,25550,956
20240409,132000,12677435900,25550,25600,25600,25550,852
20240409,131900,12655657500,25550,25600,25600,25550,1412
20240409,131800,12619530200,25600,25550,25600,25550,751
20240409,131700,12600340650,25550,25550,25600,25550,773
20240409,131600,12580585350,25550,25550,25600,25550,1015
20240409,131500,12554649800,25550,25600,25600,25550,650
20240409,131400,12538028700,25550,25600,25600,25550,1088
20240409,131300,12510223800,25600,25600,25600,25550,2893
20240409,131200,12436220950,25600,25550,25600,25550,2883
20240409,131100,12362484700,25550,25600,25600,25550,685
20240409,131000,12344973700,25550,25600,25600,25550,881
20240409,130900,12322456500,25550,25550,25600,25550,1114
20240409,130800,12293993650,25550,25550,25600,25550,995
20240409,130700,12268555200,25550,25600,25600,25550,958
20240409,130600,12244074550,25600,25650,25650,25550,463
20240409,130500,12232238600,25650,25650,25650,25600,1530
20240409,130400,12193064500,25650,25650,25650,25600,690
20240409,130300,12175400150,25600,25650,25650,25600,941
20240409,130200,12151298000,25650,25600,25650,25600,323
20240409,130100,12143028250,25650,25550,25650,25550,901
20240409,130000,12119965750,25550,25600,25600,25550,567
20240409,125900,12105478600,25550,25600,25650,25550,1695
20240409,125800,12062089500,25600,25550,25600,25550,1086
20240409,125700,12034299400,25600,25550,25600,25550,753
20240409,125600,12015053750,25550,25550,25600,25550,949
20240409,125500,11990786500,25550,25550,25600,25550,677
20240409,125400,11973484200,25550,25600,25600,25550,342
20240409,125300,11964735300,25550,25600,25600,25550,551
20240409,125200,11950655150,25600,25600,25650,25550,1015
20240409,125100,11924670700,25600,25600,25650,25600,1048
20240409,125000,11897834650,25600,25650,25650,25600,385
20240409,124900,11887971300,25600,25600,25600,25550,2091
20240409,124800,11834477200,25550,25550,25600,25550,3469
20240409,124700,11745840950,25600,25600,25650,25550,959
20240409,124600,11721294700,25650,25600,25650,25600,1349
20240409,124500,11686757050,25600,25600,25650,25600,243
20240409,124400,11680536050,25650,25600,25650,25600,689
20240409,124300,11662892500,25650,25600,25650,25600,506
20240409,124200,11649936150,25600,25600,25650,25550,1032
20240409,124100,11623532500,25600,25550,25650,25550,856
20240409,124000,11601621400,25550,25600,25600,25550,1177
20240409,123900,11571494150,25550,25600,25600,25550,637
20240409,123800,11555218650,25550,25600,25650,25550,819
20240409,123700,11534273250,25600,25600,25600,25550,713
20240409,123600,11516031250,25600,25550,25600,25550,999
20240409,123500,11490504600,25550,25550,25600,25550,1135
20240409,123400,11461485100,25550,25550,25600,25550,797
20240409,123300,11441111100,25550,25600,25600,25550,1565
20240409,123200,11401082800,25550,25600,25600,25550,766
20240409,123100,11381504050,25550,25550,25600,25550,2111
20240409,123000,11327543000,25550,25500,25600,25500,2027
20240409,122900,11275770000,25500,25550,25600,25500,3647
20240409,122800,11182672600,25550,25550,25600,25550,862
20240409,122700,11160644100,25550,25550,25600,25550,607
20240409,122600,11145133700,25550,25600,25600,25550,3239
20240409,122500,11062369100,25600,25600,25650,25550,13016
20240409,122400,10729264150,25600,25600,25650,25600,566
20240409,122300,10714773150,25650,25600,25650,25600,1317
20240409,122200,10681049100,25600,25600,25650,25600,564
20240409,122100,10666610500,25650,25650,25650,25600,935
20240409,122000,10642655950,25650,25650,25650,25600,4086
20240409,121900,10537882350,25650,25650,25650,25600,730
20240409,121800,10519182500,25600,25650,25650,25600,2090
20240409,121700,10465645150,25600,25650,25700,25600,4592
20240409,121600,10347865350,25650,25700,25700,25650,782
20240409,121500,10327794750,25700,25700,25700,25650,1072
20240409,121400,10300294250,25650,25650,25700,25650,676
20240409,121300,10282946300,25700,25650,25700,25650,629
20240409,121200,10266811500,25650,25700,25700,25650,426
20240409,121100,10255880100,25650,25650,25700,25650,569
20240409,121000,10241284450,25650,25650,25700,25650,558
20240409,120900,10226969450,25650,25650,25700,25650,1177
20240409,120800,10196748700,25650,25650,25700,25650,792
20240409,120700,10176432750,25650,25650,25700,25650,1208
20240409,120600,10145425400,25700,25700,25700,25650,959
20240409,120500,10120810750,25650,25700,25750,25650,1071
20240409,120400,10093301400,25700,25700,25700,25650,727
20240409,120300,10074630050,25700,25700,25750,25650,253
20240409,120200,10068129600,25700,25700,25700,25650,947
20240409,120100,10043817650,25650,25650,25700,25650,1795
20240409,120000,9997725650,25650,25700,25700,25650,1150
20240409,115900,9968188800,25700,25750,25750,25700,1160
20240409,115800,9938374350,25750,25700,25750,25700,1042
20240409,115700,9911580000,25700,25650,25750,25650,1333
20240409,115600,9877353450,25700,25650,25700,25650,1509
20240409,115500,9838620650,25700,25700,25700,25650,932
20240409,115400,9814682250,25650,25650,25700,25650,1092
20240409,115300,9786652950,25650,25700,25750,25650,5533
20240409,115200,9644452150,25700,25700,25750,25700,1512
20240409,115100,9605591400,25700,25750,25750,25700,784
20240409,115000,9585432700,25700,25700,25750,25700,1143
20240409,114900,9556036300,25700,25700,25750,25700,582
20240409,114800,9541078250,25700,25700,25700,25650,781
20240409,114700,9521010600,25700,25650,25700,25650,2007
20240409,114600,9469504300,25650,25700,25700,25650,975
20240409,114500,9444482100,25650,25700,25700,25650,763
20240409,114400,9424910050,25700,25650,25750,25650,576
20240409,114300,9410118350,25650,25700,25750,25600,17884
20240409,114200,8951121650,25700,25700,25750,25650,2489
20240409,114100,8887141700,25650,25650,25700,25650,1382
20240409,114000,8851683250,25650,25700,25700,25650,2268
20240409,113900,8793506500,25650,25650,25700,25650,1893
20240409,113800,8744927400,25650,25700,25700,25650,2597
20240409,113700,8678217950,25700,25700,25750,25700,1590
20240409,113600,8637343100,25650,25700,25700,25650,959
20240409,113500,8612729100,25700,25700,25700,25650,4961
20240409,113400,8485242950,25700,25750,25750,25700,5075
20240409,113300,8354770650,25750,25800,25800,25700,1260
20240409,113200,8322357900,25750,25750,25800,25750,2079
20240409,113100,8268808800,25750,25750,25800,25750,1570
20240409,113000,8228381250,25750,25750,25800,25750,4031
20240409,112900,8124567250,25750,25800,25800,25750,1018
20240409,112800,8098336800,25800,25750,25800,25750,702
20240409,112700,8080258100,25750,25800,25800,25750,1319
20240409,112600,8046265350,25750,25850,25850,25750,4482
20240409,112500,7930624550,25800,25850,25850,25800,746
20240409,112400,7911364900,25800,25850,25850,25800,1027
20240409,112300,7884858350,25850,25850,25850,25800,1107
20240409,112200,7856269100,25850,25800,25850,25800,1641
20240409,112100,7813921000,25850,25800,25850,25800,260
20240409,112000,7807209500,25800,25800,25850,25800,1874
20240409,111900,7758841150,25800,25800,25850,25800,739
20240409,111800,7739772050,25800,25800,25850,25800,716
20240409,111700,7721286150,25800,25850,25850,25800,491
20240409,111600,7708600950,25850,25850,25850,25800,1723
20240409,111500,7664142300,25800,25800,25850,25800,464
20240409,111400,7652170600,25850,25900,25900,25850,2249
20240409,111300,7594033550,25850,25900,25900,25850,574
20240409,111200,7579183200,25850,25900,25900,25850,900
20240409,111100,7555893950,25850,25850,25900,25850,704
20240409,111000,7537686800,25850,25900,25900,25850,2282
20240409,110900,7478691400,25900,25900,25900,25850,935
20240409,110800,7454476150,25850,25850,25900,25850,1196
20240409,110700,7423529950,25900,25850,25900,25800,579
20240409,110600,7408561300,25850,25850,25900,25800,1030
20240409,110500,7381942250,25850,25850,25850,25800,393
20240409,110400,7371801100,25800,25850,25900,25800,1924
20240409,110300,7322139450,25850,25850,25850,25800,4703
20240409,110200,7200594350,25850,25850,25900,25850,523
20240409,110100,7187073650,25900,25800,25900,25800,1945
20240409,110000,7136838900,25850,25850,25900,25800,4819
20240409,105900,7012295550,25850,25900,25900,25850,604
20240409,105800,6996674100,25850,25900,25950,25850,814
20240409,105700,6975606900,25950,25900,25950,25850,3122
20240409,105600,6894747950,25950,25900,25950,25900,287
20240409,105500,6887310400,25900,25950,25950,25900,573
20240409,105400,6872461600,25950,25950,25950,25900,792
20240409,105300,6851933900,25950,25900,25950,25900,186
20240409,105200,6847111350,25900,25900,25950,25900,1067
20240409,105100,6819471750,25900,25950,26000,25900,713
20240409,105000,6800970450,25950,25950,26000,25950,1450
20240409,104900,6763333500,25950,26000,26000,25950,228
20240409,104800,6757416550,25950,25950,26000,25950,128
20240409,104700,6754094550,26000,25950,26000,25950,286
20240409,104600,6746665100,25950,25950,26000,25950,439
20240409,104500,6735271950,25950,25950,25950,25900,1548
20240409,104400,6695106700,25900,25900,25950,25900,430
20240409,104300,6683968400,25900,25850,25950,25850,6648
20240409,104200,6511812850,25900,25850,25900,25850,1099
20240409,104100,6483402600,25850,25850,25900,25850,4095
20240409,104000,6377532900,25900,25900,25900,25850,1652
20240409,103900,6334812700,25900,25900,25900,25850,651
20240409,103800,6317980600,25850,25900,25950,25850,9116
20240409,103700,6081876450,25900,25900,25950,25900,1399
20240409,103600,6045635400,25900,26000,26050,25900,10189
20240409,103500,5781113900,26050,26050,26050,26000,591
20240409,103400,5765745650,26000,26000,26000,25950,713
20240409,103300,5747211100,25950,25950,26000,25900,1106
20240409,103200,5718500800,25950,26000,26000,25900,4604
20240409,103100,5599028200,25950,25950,26000,25900,5972
20240409,103000,5444061000,25950,26000,26000,25950,1257
20240409,102900,5411440650,26000,26050,26050,25950,2561
20240409,102800,5344864350,26000,26000,26050,26000,983
20240409,102700,5319305300,26050,26050,26050,26000,5801
20240409,102600,5168452900,26000,26050,26050,26000,5220
20240409,102500,5032513250,26050,26100,26100,26050,662
20240409,102400,5015264000,26100,26050,26100,26050,819
20240409,102300,4993920100,26050,26100,26100,26050,621
20240409,102200,4977739700,26100,26100,26150,26050,486
20240409,102100,4965065500,26100,26100,26150,26100,1464
20240409,102000,4926848700,26100,26100,26150,26100,1434
20240409,101900,4889414250,26150,26150,26150,26100,1670
20240409,101800,4845808350,26200,26150,26200,26150,1738
20240409,101700,4800359100,26200,26200,26200,26150,938
20240409,101600,4775813750,26200,26150,26200,26150,1510
20240409,101500,4736257450,26150,26200,26200,26150,531
20240409,101400,4722362050,26150,26200,26200,26150,2080
20240409,101300,4667866100,26250,26150,26250,26150,1504
20240409,101200,4628464500,26200,26200,26200,26150,5140
20240409,101100,4493805500,26150,26150,26200,26150,183
20240409,101000,4489019700,26150,26150,26200,26150,1045
20240409,100900,4461686100,26150,26100,26150,26100,903
20240409,100800,4438075900,26150,26150,26150,26100,397
20240409,100700,4427697600,26150,26150,26150,26100,1167
20240409,100600,4397187550,26150,26100,26150,26100,2552
20240409,100500,4330552500,26100,26150,26200,26100,6326
20240409,100400,4165178950,26150,26200,26250,26150,4358
20240409,100300,4051002150,26200,26200,26250,26200,1389
20240409,100200,4014555050,26250,26250,26250,26200,447
20240409,100100,4002825100,26200,26200,26250,26200,2843
20240409,100000,3928322100,26250,26250,26300,26200,4977
20240409,095900,3797675500,26300,26250,26300,26250,223
20240409,095800,3791820300,26300,26300,26350,26300,4744
20240409,095700,3667045400,26300,26300,26350,26300,626
20240409,095600,3650566050,26350,26350,26350,26300,922
20240409,095500,3626277900,26350,26300,26350,26300,247
20240409,095400,3619776250,26300,26300,26400,26300,4168
20240409,095300,3509983350,26300,26300,26300,26250,8422
20240409,095200,3288492150,26250,26300,26300,26250,1011
20240409,095100,3261914050,26300,26250,26300,26250,1802
20240409,095000,3214591550,26250,26250,26250,26200,3943
20240409,094900,3111091150,26200,26200,26250,26200,475
20240409,094800,3098637000,26200,26250,26250,26200,656
20240409,094700,3081434550,26250,26200,26250,26200,1163
20240409,094600,3050944000,26250,26200,26250,26200,1057
20240409,094500,3023231100,26200,26200,26250,26150,1485
20240409,094400,2984320400,26200,26200,26200,26150,1769
20240409,094300,2937976000,26200,26200,26200,26150,414
20240409,094200,2927139100,26200,26200,26200,26150,1312
20240409,094100,2892786350,26200,26150,26200,26150,670
20240409,094000,2875257550,26150,26150,26200,26100,1277
20240409,093900,2841870400,26150,26150,26200,26100,3694
20240409,093800,2745348400,26150,26200,26200,26150,1706
20240409,093700,2700714700,26200,26200,26200,26150,424
20240409,093600,2689608800,26200,26200,26200,26150,939
20240409,093500,2665039850,26200,26200,26200,26150,580
20240409,093400,2649850300,26150,26200,26200,26150,1535
20240409,093300,2609649950,26150,26200,26200,26150,826
20240409,093200,2588019100,26200,26150,26200,26150,2775
20240409,093100,2515443250,26200,26150,26200,26150,770
20240409,093000,2495277700,26150,26150,26200,26150,993
20240409,092900,2469283850,26100,26050,26150,26050,2232
20240409,092800,2411032150,26100,26100,26100,26000,1211
20240409,092700,2379446950,26000,26050,26100,26000,3056
20240409,092600,2299829200,26100,26100,26100,26000,3446
20240409,092500,2210168300,26100,26100,26100,26050,3721
20240409,092400,2113203650,26100,26100,26150,26050,878
20240409,092300,2090278200,26100,26150,26150,26050,2338
20240409,092200,2029268600,26150,26200,26250,26150,3695
20240409,092100,1932561150,26200,26200,26200,26150,1482
20240409,092000,1893762100,26150,26250,26250,26150,2244
20240409,091900,1834944250,26250,26150,26250,26100,4307
20240409,091800,1722195300,26150,26100,26150,26100,684
20240409,091700,1704329000,26100,26100,26100,26050,3029
20240409,091600,1625279400,26050,26050,26100,26000,909
20240409,091500,1601594450,26050,26050,26100,26050,1613
20240409,091400,1559575750,26050,26000,26050,26000,1208
20240409,091300,1528130050,26000,26050,26100,26000,614
20240409,091200,1512136950,26100,25950,26100,25950,1883
20240409,091100,1463166350,26000,25900,26000,25900,2976
20240409,091000,1385922800,25900,25950,25950,25900,1695
20240409,090900,1341947100,25950,26000,26000,25900,10739
20240409,090800,1063554900,26000,26000,26000,25950,1934
20240409,090700,1013273400,26000,25950,26000,25950,4139
20240409,090600,905771750,25950,26050,26050,25950,5261
20240409,090500,769130450,26100,26150,26150,26050,674
20240409,090400,751564150,26100,25950,26150,25950,7781
20240409,090300,548826300,26000,26050,26100,25950,4989
20240409,090200,419193050,25950,26150,26150,25950,4816
20240409,090100,293718650,26100,26150,26250,26100,2981
20240409,090000,215721100,26200,26200,26300,26200,8225