KissMeData/034120/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,190900,2636848200,26350,26350,26350,26350,2848
20240402,190800,2636848200,26350,26350,26350,26350,0
20240402,190700,2636848200,26350,26350,26350,26350,0
20240402,190600,2636848200,26350,26350,26350,26350,0
20240402,190500,2636848200,26350,26350,26350,26350,0
20240402,190400,2636848200,26350,26350,26350,26350,0
20240402,190300,2636848200,26350,26350,26350,26350,0
20240402,190200,2636848200,26350,26350,26350,26350,0
20240402,190100,2636848200,26350,26350,26350,26350,0
20240402,190000,2636848200,26350,26350,26350,26350,0
20240402,185900,2636848200,26350,26350,26350,26350,0
20240402,185800,2636848200,26350,26350,26350,26350,0
20240402,185700,2636848200,26350,26350,26350,26350,0
20240402,185600,2636848200,26350,26350,26350,26350,0
20240402,185500,2636848200,26350,26350,26350,26350,0
20240402,185400,2636848200,26350,26350,26350,26350,0
20240402,185300,2636848200,26350,26350,26350,26350,0
20240402,185200,2636848200,26350,26350,26350,26350,0
20240402,185100,2636848200,26350,26350,26350,26350,0
20240402,185000,2636848200,26350,26350,26350,26350,0
20240402,184900,2636848200,26350,26350,26350,26350,0
20240402,184800,2636848200,26350,26350,26350,26350,0
20240402,184700,2636848200,26350,26350,26350,26350,0
20240402,184600,2636848200,26350,26350,26350,26350,0
20240402,184500,2636848200,26350,26350,26350,26350,0
20240402,184400,2636848200,26350,26350,26350,26350,0
20240402,184300,2636848200,26350,26350,26350,26350,0
20240402,184200,2636848200,26350,26350,26350,26350,0
20240402,184100,2636848200,26350,26350,26350,26350,0
20240402,184000,2636848200,26350,26350,26350,26350,0
20240402,183900,2636848200,26350,26350,26350,26350,2848
20240402,183800,2636848200,26350,26350,26350,26350,0
20240402,183700,2636848200,26350,26350,26350,26350,0
20240402,183600,2636848200,26350,26350,26350,26350,0
20240402,183500,2636848200,26350,26350,26350,26350,0
20240402,183400,2636848200,26350,26350,26350,26350,0
20240402,183300,2636848200,26350,26350,26350,26350,0
20240402,183200,2636848200,26350,26350,26350,26350,0
20240402,183100,2636848200,26350,26350,26350,26350,0
20240402,183000,2636848200,26350,26350,26350,26350,0
20240402,182900,2636848200,26350,26350,26350,26350,0
20240402,182800,2636848200,26350,26350,26350,26350,0
20240402,182700,2636848200,26350,26350,26350,26350,0
20240402,182600,2636848200,26350,26350,26350,26350,0
20240402,182500,2636848200,26350,26350,26350,26350,0
20240402,182400,2636848200,26350,26350,26350,26350,0
20240402,182300,2636848200,26350,26350,26350,26350,0
20240402,182200,2636848200,26350,26350,26350,26350,0
20240402,182100,2636848200,26350,26350,26350,26350,0
20240402,182000,2636848200,26350,26350,26350,26350,0
20240402,181900,2636848200,26350,26350,26350,26350,0
20240402,181800,2636848200,26350,26350,26350,26350,0
20240402,181700,2636848200,26350,26350,26350,26350,0
20240402,181600,2636848200,26350,26350,26350,26350,0
20240402,181500,2636848200,26350,26350,26350,26350,0
20240402,181400,2636848200,26350,26350,26350,26350,0
20240402,181300,2636848200,26350,26350,26350,26350,0
20240402,181200,2636848200,26350,26350,26350,26350,0
20240402,181100,2636848200,26350,26350,26350,26350,0
20240402,181000,2636848200,26350,26350,26350,26350,0
20240402,180900,2636848200,26350,26350,26350,26350,2848
20240402,180800,2636848200,26350,26350,26350,26350,0
20240402,180700,2636848200,26350,26350,26350,26350,0
20240402,180600,2636848200,26350,26350,26350,26350,0
20240402,180500,2636848200,26350,26350,26350,26350,0
20240402,180400,2636848200,26350,26350,26350,26350,0
20240402,180300,2636848200,26350,26350,26350,26350,0
20240402,180200,2636848200,26350,26350,26350,26350,0
20240402,180100,2636848200,26350,26350,26350,26350,0
20240402,180000,2636848200,26350,26350,26350,26350,0
20240402,175900,2636848200,26350,26350,26350,26350,0
20240402,175800,2636848200,26350,26350,26350,26350,0
20240402,175700,2636848200,26350,26350,26350,26350,0
20240402,175600,2636848200,26350,26350,26350,26350,0
20240402,175500,2636848200,26350,26350,26350,26350,0
20240402,175400,2636848200,26350,26350,26350,26350,0
20240402,175300,2636848200,26350,26350,26350,26350,0
20240402,175200,2636848200,26350,26350,26350,26350,0
20240402,175100,2636848200,26350,26350,26350,26350,0
20240402,175000,2636848200,26350,26350,26350,26350,0
20240402,174900,2636848200,26350,26350,26350,26350,0
20240402,174800,2636848200,26350,26350,26350,26350,0
20240402,174700,2636848200,26350,26350,26350,26350,0
20240402,174600,2636848200,26350,26350,26350,26350,0
20240402,174500,2636848200,26350,26350,26350,26350,0
20240402,174400,2636848200,26350,26350,26350,26350,0
20240402,174300,2636848200,26350,26350,26350,26350,0
20240402,174200,2636848200,26350,26350,26350,26350,0
20240402,174100,2636848200,26350,26350,26350,26350,0
20240402,174000,2636848200,26350,26350,26350,26350,0
20240402,173900,2636848200,26350,26350,26350,26350,2848
20240402,173800,2636848200,26350,26350,26350,26350,0
20240402,173700,2636848200,26350,26350,26350,26350,0
20240402,173600,2636848200,26350,26350,26350,26350,0
20240402,173500,2636848200,26350,26350,26350,26350,0
20240402,173400,2636848200,26350,26350,26350,26350,0
20240402,173300,2636848200,26350,26350,26350,26350,0
20240402,173200,2636848200,26350,26350,26350,26350,0
20240402,173100,2636848200,26350,26350,26350,26350,0
20240402,173000,2636848200,26350,26350,26350,26350,0
20240402,172900,2636848200,26350,26350,26350,26350,0
20240402,172800,2636848200,26350,26350,26350,26350,0
20240402,172700,2636848200,26350,26350,26350,26350,0
20240402,172600,2636848200,26350,26350,26350,26350,0
20240402,172500,2636848200,26350,26350,26350,26350,0
20240402,172400,2636848200,26350,26350,26350,26350,0
20240402,172300,2636848200,26350,26350,26350,26350,0
20240402,172200,2636848200,26350,26350,26350,26350,0
20240402,172100,2636848200,26350,26350,26350,26350,0
20240402,172000,2636848200,26350,26350,26350,26350,0
20240402,171900,2636848200,26350,26350,26350,26350,0
20240402,171800,2636848200,26350,26350,26350,26350,0
20240402,171700,2636848200,26350,26350,26350,26350,0
20240402,171600,2636848200,26350,26350,26350,26350,0
20240402,171500,2636848200,26350,26350,26350,26350,0
20240402,171400,2636848200,26350,26350,26350,26350,0
20240402,171300,2636848200,26350,26350,26350,26350,0
20240402,171200,2636848200,26350,26350,26350,26350,0
20240402,171100,2636848200,26350,26350,26350,26350,0
20240402,171000,2636848200,26350,26350,26350,26350,0
20240402,170900,2636848200,26350,26350,26350,26350,2848
20240402,170800,2636848200,26350,26350,26350,26350,0
20240402,170700,2636848200,26350,26350,26350,26350,0
20240402,170600,2636848200,26350,26350,26350,26350,0
20240402,170500,2636848200,26350,26350,26350,26350,0
20240402,170400,2636848200,26350,26350,26350,26350,0
20240402,170300,2636848200,26350,26350,26350,26350,0
20240402,170200,2636848200,26350,26350,26350,26350,0
20240402,170100,2636848200,26350,26350,26350,26350,0
20240402,170000,2636848200,26350,26350,26350,26350,0
20240402,165900,2636848200,26350,26350,26350,26350,0
20240402,165800,2636848200,26350,26350,26350,26350,0
20240402,165700,2636848200,26350,26350,26350,26350,0
20240402,165600,2636848200,26350,26350,26350,26350,0
20240402,165500,2636848200,26350,26350,26350,26350,0
20240402,165400,2636848200,26350,26350,26350,26350,0
20240402,165300,2636848200,26350,26350,26350,26350,0
20240402,165200,2636848200,26350,26350,26350,26350,0
20240402,165100,2636848200,26350,26350,26350,26350,0
20240402,165000,2636848200,26350,26350,26350,26350,0
20240402,164900,2636848200,26350,26350,26350,26350,0
20240402,164800,2636848200,26350,26350,26350,26350,0
20240402,164700,2636848200,26350,26350,26350,26350,0
20240402,164600,2636848200,26350,26350,26350,26350,0
20240402,164500,2636848200,26350,26350,26350,26350,0
20240402,164400,2636848200,26350,26350,26350,26350,0
20240402,164300,2636848200,26350,26350,26350,26350,0
20240402,164200,2636848200,26350,26350,26350,26350,0
20240402,164100,2636848200,26350,26350,26350,26350,0
20240402,164000,2636848200,26350,26350,26350,26350,0
20240402,163900,2636848200,26350,26350,26350,26350,2848
20240402,163800,2636848200,26350,26350,26350,26350,0
20240402,163700,2636848200,26350,26350,26350,26350,0
20240402,163600,2636848200,26350,26350,26350,26350,0
20240402,163500,2636848200,26350,26350,26350,26350,0
20240402,163400,2636848200,26350,26350,26350,26350,0
20240402,163300,2636848200,26350,26350,26350,26350,0
20240402,163200,2636848200,26350,26350,26350,26350,0
20240402,163100,2636848200,26350,26350,26350,26350,0
20240402,163000,2636848200,26350,26350,26350,26350,0
20240402,162900,2636848200,26350,26350,26350,26350,0
20240402,162800,2636848200,26350,26350,26350,26350,0
20240402,162700,2636848200,26350,26350,26350,26350,0
20240402,162600,2636848200,26350,26350,26350,26350,0
20240402,162500,2636848200,26350,26350,26350,26350,0
20240402,162400,2636848200,26350,26350,26350,26350,0
20240402,162300,2636848200,26350,26350,26350,26350,0
20240402,162200,2636848200,26350,26350,26350,26350,0
20240402,162100,2636848200,26350,26350,26350,26350,0
20240402,162000,2636848200,26350,26350,26350,26350,0
20240402,161900,2636848200,26350,26350,26350,26350,0
20240402,161800,2636848200,26350,26350,26350,26350,0
20240402,161700,2636848200,26350,26350,26350,26350,0
20240402,161600,2636848200,26350,26350,26350,26350,0
20240402,161500,2636848200,26350,26350,26350,26350,0
20240402,161400,2636848200,26350,26350,26350,26350,0
20240402,161300,2636848200,26350,26350,26350,26350,0
20240402,161200,2636848200,26350,26350,26350,26350,0
20240402,161100,2636848200,26350,26350,26350,26350,0
20240402,161000,2636848200,26350,26350,26350,26350,0
20240402,160900,2636848200,26350,26350,26350,26350,2848
20240402,160800,2636848200,26350,26350,26350,26350,0
20240402,160700,2636848200,26350,26350,26350,26350,0
20240402,160600,2636848200,26350,26350,26350,26350,0
20240402,160500,2636848200,26350,26350,26350,26350,0
20240402,160400,2636848200,26350,26350,26350,26350,0
20240402,160300,2636848200,26350,26350,26350,26350,0
20240402,160200,2636848200,26350,26350,26350,26350,0
20240402,160100,2636848200,26350,26350,26350,26350,0
20240402,160000,2636848200,26350,26350,26350,26350,0
20240402,155900,2636848200,26350,26350,26350,26350,0
20240402,155800,2636848200,26350,26350,26350,26350,0
20240402,155700,2636848200,26350,26350,26350,26350,0
20240402,155600,2636848200,26350,26350,26350,26350,0
20240402,155500,2636848200,26350,26350,26350,26350,0
20240402,155400,2636848200,26350,26350,26350,26350,0
20240402,155300,2636848200,26350,26350,26350,26350,0
20240402,155200,2636848200,26350,26350,26350,26350,0
20240402,155100,2636848200,26350,26350,26350,26350,0
20240402,155000,2636848200,26350,26350,26350,26350,0
20240402,154900,2636848200,26350,26350,26350,26350,0
20240402,154800,2636848200,26350,26350,26350,26350,0
20240402,154700,2636848200,26350,26350,26350,26350,0
20240402,154600,2636848200,26350,26350,26350,26350,0
20240402,154500,2636848200,26350,26350,26350,26350,0
20240402,154400,2636848200,26350,26350,26350,26350,0
20240402,154300,2636848200,26350,26350,26350,26350,0
20240402,154200,2636848200,26350,26350,26350,26350,0
20240402,154100,2636848200,26350,26350,26350,26350,0
20240402,154000,2636848200,26350,26350,26350,26350,0
20240402,153900,2636848200,26350,26350,26350,26350,2848
20240402,153800,2636848200,26350,26350,26350,26350,0
20240402,153700,2636848200,26350,26350,26350,26350,0
20240402,153600,2636848200,26350,26350,26350,26350,0
20240402,153500,2636848200,26350,26350,26350,26350,0
20240402,153400,2636848200,26350,26350,26350,26350,0
20240402,153300,2636848200,26350,26350,26350,26350,0
20240402,153200,2636848200,26350,26350,26350,26350,0
20240402,153100,2636848200,26350,26350,26350,26350,0
20240402,153000,2636848200,26350,26350,26350,26350,2848
20240402,152900,2561803400,26350,26350,26350,26350,0
20240402,152800,2561803400,26350,26350,26350,26350,0
20240402,152700,2561803400,26350,26350,26350,26350,0
20240402,152600,2561803400,26350,26350,26350,26350,0
20240402,152500,2561803400,26350,26350,26350,26350,0
20240402,152400,2561803400,26350,26350,26350,26350,0
20240402,152300,2561803400,26350,26350,26350,26350,0
20240402,152200,2561803400,26350,26350,26350,26350,0
20240402,152100,2561803400,26350,26350,26350,26350,0
20240402,152000,2561803400,26350,26350,26350,26350,0
20240402,151900,2561803400,26350,26300,26350,26300,2575
20240402,151800,2494032550,26350,26350,26350,26300,591
20240402,151700,2478486150,26350,26350,26350,26350,70
20240402,151600,2476641650,26350,26350,26350,26300,495
20240402,151500,2463598450,26350,26350,26350,26300,27
20240402,151400,2462887700,26350,26300,26350,26300,82
20240402,151300,2460728350,26300,26350,26350,26300,366
20240402,151200,2451101300,26350,26300,26350,26300,153
20240402,151100,2447076450,26300,26250,26300,26250,429
20240402,151000,2435798250,26250,26250,26300,26250,123
20240402,150900,2432569300,26250,26250,26300,26200,484
20240402,150800,2419865650,26300,26300,26350,26300,679
20240402,150700,2402006650,26300,26200,26300,26150,796
20240402,150600,2381153400,26200,26300,26300,26200,312
20240402,150500,2372974900,26300,26350,26350,26300,656
20240402,150400,2355721500,26350,26350,26400,26300,1806
20240402,150300,2308134400,26350,26350,26400,26300,1908
20240402,150200,2257856550,26400,26350,26400,26350,1634
20240402,150100,2214800350,26350,26250,26350,26250,1648
20240402,150000,2171474900,26250,26250,26250,26200,335
20240402,145900,2162686650,26250,26250,26250,26200,184
20240402,145800,2157858900,26250,26250,26250,26200,545
20240402,145700,2143554550,26250,26200,26250,26200,85
20240402,145600,2141323500,26250,26200,26250,26200,521
20240402,145500,2127672400,26250,26250,26250,26200,252
20240402,145400,2121057500,26250,26250,26250,26200,72
20240402,145300,2119168200,26250,26200,26250,26200,403
20240402,145200,2108604450,26200,26150,26200,26150,393
20240402,145100,2098327050,26150,26200,26200,26150,222
20240402,145000,2092516650,26200,26200,26250,26200,1702
20240402,144900,2047923500,26250,26250,26250,26200,520
20240402,144800,2034273800,26250,26250,26250,26200,763
20240402,144700,2014247250,26250,26100,26250,26100,1628
20240402,144600,1971642700,26100,26000,26100,26000,53
20240402,144500,1970261600,26000,26050,26050,26000,129
20240402,144400,1966901300,26050,26050,26050,26050,14
20240402,144300,1966536600,26050,26000,26050,26000,94
20240402,144200,1964092050,26000,26000,26000,26000,44
20240402,144100,1962948050,25950,26000,26000,25950,64
20240402,144000,1961284250,26000,26000,26000,25950,27
20240402,143900,1960582500,26000,26000,26000,25950,13
20240402,143800,1960244700,25950,26000,26000,25950,38
20240402,143700,1959258450,26000,26000,26000,25950,156
20240402,143600,1955202650,26000,25950,26000,25950,713
20240402,143500,1936675400,26000,25900,26000,25900,196
20240402,143400,1931596800,26000,26000,26000,25850,948
20240402,143300,1907044600,26000,25950,26000,25950,55
20240402,143200,1905616800,25950,25900,26000,25900,558
20240402,143100,1891121400,25950,25900,25950,25900,15
20240402,143000,1890732450,25950,25950,25950,25900,63
20240402,142900,1889099950,25900,25950,25950,25900,13
20240402,142800,1888762800,25900,25900,25950,25900,12
20240402,142700,1888451900,25900,25950,25950,25900,42
20240402,142600,1887363650,25950,25950,25950,25900,73
20240402,142500,1885469550,25950,25950,25950,25900,94
20240402,142400,1883030500,25950,25900,25950,25900,302
20240402,142300,1875204800,25950,25900,25950,25900,3
20240402,142200,1875127050,25950,25900,25950,25900,67
20240402,142100,1873390500,25950,25950,25950,25900,12
20240402,142000,1873079600,25950,25950,25950,25900,170
20240402,141900,1868676200,25950,25900,25950,25900,26
20240402,141800,1868002650,25900,25900,25950,25900,8
20240402,141700,1867795400,25950,25950,25950,25900,40
20240402,141600,1866758950,25950,25950,25950,25950,2
20240402,141500,1866707050,25900,25950,25950,25900,13
20240402,141400,1866370250,25950,25950,25950,25950,17
20240402,141300,1865929100,25950,25950,25950,25950,1
20240402,141200,1865903150,26000,26000,26000,25950,145
20240402,141100,1862135550,25950,25900,25950,25900,37
20240402,141000,1861175550,25900,25950,25950,25900,136
20240402,140900,1857647350,25900,25950,25950,25900,14
20240402,140800,1857284350,25900,25950,25950,25900,4
20240402,140700,1857180700,25950,25950,25950,25900,115
20240402,140600,1854198250,26000,25950,26000,25950,124
20240402,140500,1850980350,26000,25950,26000,25950,3
20240402,140400,1850902450,26000,26000,26000,25950,17
20240402,140300,1850460800,25950,25950,26000,25950,10
20240402,140200,1850201250,25950,25900,25950,25900,128
20240402,140100,1846881950,25950,25950,25950,25950,41
20240402,140000,1845818000,25900,25900,25950,25900,13
20240402,135900,1845481250,25900,25950,25950,25900,10
20240402,135800,1845221800,25900,25900,25950,25900,82
20240402,135700,1843097850,25900,25900,25950,25900,36
20240402,135600,1842165400,25950,25900,25950,25900,151
20240402,135500,1838254300,25900,25950,25950,25900,4
20240402,135400,1838150650,25950,25950,25950,25950,6
20240402,135300,1837994950,25950,25900,25950,25900,18
20240402,135200,1837528400,25950,25950,26000,25950,295
20240402,135100,1829873050,26000,26000,26000,25950,1235
20240402,135000,1797775200,25950,25950,26000,25950,674
20240402,134900,1780284850,26000,25950,26000,25950,8
20240402,134800,1780077200,26000,26050,26050,25950,512
20240402,134700,1766779000,26050,26000,26050,26000,23
20240402,134600,1766180900,26000,26000,26050,26000,116
20240402,134500,1763164850,26000,25950,26000,25950,320
20240402,134400,1754845150,25950,26000,26000,25950,23
20240402,134300,1754247300,26000,26000,26000,25950,57
20240402,134200,1752765850,25950,26000,26000,25950,64
20240402,134100,1751102400,26000,25950,26000,25950,44
20240402,134000,1749960550,26000,26000,26000,25950,63
20240402,133900,1748322700,26000,25900,26000,25900,387
20240402,133800,1738280300,25950,25900,25950,25900,11
20240402,133700,1737995050,25950,25900,25950,25900,8
20240402,133600,1737787550,25900,25900,25950,25900,39
20240402,133500,1736777400,25900,25900,25950,25900,181
20240402,133400,1732088800,25900,25850,25900,25850,2
20240402,133300,1732037050,25850,25900,25900,25850,17
20240402,133200,1731596900,25900,25900,25900,25900,8
20240402,133100,1731389700,25850,25850,25900,25850,53
20240402,133000,1730019050,25900,25850,25900,25850,6
20240402,132900,1729863750,25850,25900,25900,25850,24
20240402,132800,1729243150,25900,25850,25900,25850,16
20240402,132700,1728828850,25900,25850,25900,25850,102
20240402,132600,1726191150,25900,25900,25900,25850,93
20240402,132500,1723784500,25900,25850,25900,25850,8
20240402,132400,1723577450,25900,25850,25900,25850,33
20240402,132300,1722723750,25850,25850,25900,25850,22
20240402,132200,1722154450,25900,25900,25950,25900,358
20240402,132100,1712881800,25900,25900,25950,25900,39
20240402,132000,1711871600,25900,25950,25950,25900,18
20240402,131900,1711404950,25950,25950,25950,25950,3
20240402,131800,1711327100,25950,25900,25950,25900,209
20240402,131700,1705913800,25950,25900,25950,25900,118
20240402,131600,1702856800,25950,25850,25950,25850,141
20240402,131500,1699206050,25900,25900,25900,25850,22
20240402,131400,1698636550,25900,25900,25900,25850,32
20240402,131300,1697808400,25900,25900,25900,25900,32
20240402,131200,1696979600,25900,25850,25900,25850,108
20240402,131100,1694182650,25850,25850,25900,25850,268
20240402,131000,1687253150,25850,25900,25900,25850,64
20240402,130900,1685597200,25900,25850,25950,25850,155
20240402,130800,1681582700,25900,25850,25900,25850,7
20240402,130700,1681401700,25850,25850,25900,25850,22
20240402,130600,1680832750,25800,25850,25850,25800,16
20240402,130500,1680419250,25850,25900,25900,25800,133
20240402,130400,1676984300,25900,25900,25900,25900,16
20240402,130300,1676569900,25900,25900,25900,25850,157
20240402,130200,1672507350,25900,25900,25900,25850,57
20240402,130100,1671031200,25900,25850,25900,25800,48
20240402,130000,1669790850,25900,25850,25900,25800,27
20240402,125900,1669093650,25900,25850,25900,25850,115
20240402,125800,1666115650,25900,25850,25900,25850,23
20240402,125700,1665520500,25900,25900,25900,25900,12
20240402,125600,1665209700,25850,25850,25900,25850,33
20240402,125500,1664356350,25850,25900,25900,25850,66
20240402,125400,1662648150,25900,25850,25900,25850,308
20240402,125300,1654671200,25900,25900,25900,25850,20
20240402,125200,1654153400,25900,25850,25900,25850,85
20240402,125100,1651956100,25850,25850,25850,25800,441
20240402,125000,1640566600,25850,25900,25900,25850,70
20240402,124900,1638756150,25900,25900,25900,25900,15
20240402,124800,1638367650,25850,25900,25900,25850,9
20240402,124700,1638134950,25900,25900,25900,25900,15
20240402,124600,1637746450,25900,25850,25900,25850,35
20240402,124500,1636840750,25850,25900,25900,25850,193
20240402,124400,1631843900,25900,25850,25900,25850,29
20240402,124300,1631094150,25850,25850,25850,25800,255
20240402,124200,1624502950,25850,25800,25850,25800,54
20240402,124100,1623108300,25800,25850,25850,25800,293
20240402,124000,1615545500,25850,25800,25850,25800,45
20240402,123900,1614384100,25800,25800,25800,25800,9
20240402,123800,1614151900,25800,25850,25850,25800,11
20240402,123700,1613867800,25850,25850,25850,25800,39
20240402,123600,1612860650,25850,25850,25850,25850,69
20240402,123500,1611077000,25850,25800,25850,25800,45
20240402,123400,1609915400,25800,25850,25850,25800,29
20240402,123300,1609166250,25850,25850,25850,25850,10
20240402,123200,1608907750,25850,25800,25850,25800,41
20240402,123100,1607849800,25850,25850,25850,25800,10
20240402,123000,1607591700,25850,25850,25850,25800,20
20240402,122900,1607074850,25850,25800,25850,25800,84
20240402,122800,1604907350,25800,25800,25850,25800,23
20240402,122700,1604313800,25850,25850,25850,25850,134
20240402,122600,1600849900,25850,25900,25900,25850,218
20240402,122500,1595214000,25900,25850,25900,25850,12
20240402,122400,1594903650,25900,25850,25900,25850,57
20240402,122300,1593429250,25900,25900,25900,25850,122
20240402,122200,1590274800,25850,25850,25900,25850,8
20240402,122100,1590067950,25850,25900,25900,25850,7
20240402,122000,1589886800,25900,25850,25900,25850,15
20240402,121900,1589498350,25850,25900,25900,25850,76
20240402,121800,1587532300,25900,25900,25900,25850,116
20240402,121700,1584528450,25900,25850,25900,25850,21
20240402,121600,1583984800,25900,25850,25900,25850,6
20240402,121500,1583829650,25900,25900,25900,25850,20
20240402,121400,1583311900,25900,25850,25900,25850,48
20240402,121300,1582070900,25900,25850,25900,25850,25
20240402,121200,1581423600,25900,25850,25900,25850,45
20240402,121100,1580258650,25850,25850,25900,25850,36
20240402,121000,1579327850,25850,25900,25900,25850,5
20240402,120900,1579198450,25850,25850,25900,25850,53
20240402,120800,1577828350,25850,25900,25900,25850,31
20240402,120700,1577025650,25900,25850,25900,25850,11
20240402,120600,1576741200,25900,25850,25900,25850,26
20240402,120500,1576068400,25900,25850,25900,25800,573
20240402,120400,1561259450,25850,25800,25850,25800,43
20240402,120300,1560149750,25800,25850,25850,25800,12
20240402,120200,1559839850,25850,25850,25850,25800,22
20240402,120100,1559271500,25850,25850,25850,25850,15
20240402,120000,1558883750,25800,25800,25850,25800,32
20240402,115900,1558057650,25850,25850,25850,25800,158
20240402,115800,1553973400,25850,25900,25900,25850,318
20240402,115700,1545752350,25900,25900,25900,25850,27
20240402,115600,1545053450,25900,25850,25900,25850,16
20240402,115500,1544639800,25850,25850,25900,25850,7
20240402,115400,1544458650,25900,25900,25900,25900,215
20240402,115300,1538890150,25850,25900,25900,25850,55
20240402,115200,1537467750,25900,25900,25900,25900,55
20240402,115100,1536043250,25900,25900,25900,25850,40
20240402,115000,1535008350,25900,25900,25900,25900,42
20240402,114900,1533920550,25900,25900,25900,25850,7
20240402,114800,1533739400,25900,25900,25900,25850,46
20240402,114700,1532549900,25900,25850,25900,25850,32
20240402,114600,1531721300,25850,25900,25900,25850,30
20240402,114500,1530945100,25850,25900,25900,25850,31
20240402,114400,1530142500,25850,25900,25900,25850,104
20240402,114300,1527454000,25850,25900,25900,25850,55
20240402,114200,1526031600,25850,25900,25900,25850,68
20240402,114100,1524272800,25900,25850,25900,25850,10
20240402,114000,1524014100,25850,25900,25900,25850,13
20240402,113900,1523678000,25900,25850,25900,25850,223
20240402,113800,1517912850,25900,25850,25900,25850,48
20240402,113700,1516671800,25900,25900,25900,25850,128
20240402,113600,1513357350,25900,25850,25900,25850,14
20240402,113500,1512995150,25900,25900,25900,25900,15
20240402,113400,1512606650,25900,25850,25900,25850,3
20240402,113300,1512529050,25850,25900,25900,25850,66
20240402,113200,1510822150,25900,25850,25900,25850,1307
20240402,113100,1476971050,25850,25900,25900,25850,36
20240402,113000,1476039100,25900,25850,25900,25850,342
20240402,112900,1467181650,25900,25900,25900,25850,7
20240402,112800,1467000450,25900,25850,25900,25850,64
20240402,112700,1465345350,25850,25850,25900,25850,12
20240402,112600,1465035100,25900,25900,25900,25900,115
20240402,112500,1462056600,25900,25850,25900,25850,15
20240402,112400,1461668550,25850,25850,25900,25850,13
20240402,112300,1461332450,25900,25850,25900,25850,52
20240402,112200,1459987500,25850,25850,25850,25850,118
20240402,112100,1456937200,25900,25850,25900,25850,12
20240402,112000,1456626700,25900,25850,25900,25850,6
20240402,111900,1456471550,25900,25850,25900,25800,91
20240402,111800,1454119350,25850,25800,25850,25800,64
20240402,111700,1452466750,25850,25800,25850,25800,3
20240402,111600,1452389250,25800,25800,25850,25800,313
20240402,111500,1444313700,25850,25800,25850,25800,39
20240402,111400,1443306400,25800,25850,25850,25800,31
20240402,111300,1442506050,25850,25800,25850,25800,229
20240402,111200,1436597800,25800,25750,25800,25750,39
20240402,111100,1435593250,25750,25800,25800,25750,21
20240402,111000,1435051800,25800,25800,25800,25750,27
20240402,110900,1434355750,25750,25800,25800,25750,8
20240402,110800,1434149550,25750,25750,25750,25750,30
20240402,110700,1433377050,25750,25750,25800,25750,22
20240402,110600,1432810450,25750,25700,25750,25650,113
20240402,110500,1429907800,25700,25750,25800,25700,188
20240402,110400,1425061200,25700,25750,25750,25700,13
20240402,110300,1424726500,25750,25700,25750,25700,508
20240402,110200,1411645700,25750,25700,25800,25700,127
20240402,110100,1408380250,25700,25650,25700,25650,869
20240402,110000,1386047700,25650,25700,25700,25650,260
20240402,105900,1379378100,25700,25700,25700,25700,33
20240402,105800,1378530000,25650,25650,25700,25650,15
20240402,105700,1378145200,25650,25700,25700,25650,85
20240402,105600,1375964650,25650,25650,25650,25650,22
20240402,105500,1375400350,25650,25650,25650,25650,935
20240402,105400,1351417600,25650,25650,25650,25650,3
20240402,105300,1351340650,25700,25650,25700,25650,32
20240402,105200,1350519300,25650,25650,25700,25650,59
20240402,105100,1349005850,25650,25650,25650,25650,0
20240402,105000,1349005850,25650,25650,25650,25650,6
20240402,104900,1348851950,25650,25650,25650,25650,189
20240402,104800,1344004100,25650,25600,25650,25600,719
20240402,104700,1325582700,25600,25650,25650,25600,542
20240402,104600,1311681400,25700,25650,25700,25650,84
20240402,104500,1309523700,25700,25650,25700,25650,63
20240402,104400,1307905350,25700,25650,25700,25650,75
20240402,104300,1305980150,25650,25700,25700,25650,488
20240402,104200,1293448250,25700,25750,25750,25700,154
20240402,104100,1289484750,25750,25700,25750,25700,15
20240402,104000,1289099200,25700,25700,25700,25700,699
20240402,103900,1271134900,25700,25750,25750,25700,826
20240402,103800,1249895200,25750,25750,25750,25750,18
20240402,103700,1249431700,25800,25750,25800,25750,39
20240402,103600,1248427300,25850,25850,25850,25850,1
20240402,103500,1248401450,25750,25700,25750,25700,43
20240402,103400,1247296000,25750,25700,25750,25700,179
20240402,103300,1242687000,25700,25750,25750,25700,205
20240402,103200,1237414200,25750,25800,25850,25750,270
20240402,103100,1230448200,25850,25800,25850,25800,115
20240402,103000,1227481100,25850,25850,25900,25850,643
20240402,102900,1210859000,25850,25850,25850,25850,123
20240402,102800,1207679450,25900,25900,25900,25850,38
20240402,102700,1206695500,25900,25850,25900,25850,60
20240402,102600,1205144000,25900,25850,25900,25850,15
20240402,102500,1204755850,25850,25850,25850,25850,187
20240402,102400,1199921900,25900,25900,25950,25900,581
20240402,102300,1184873700,25950,25950,25950,25950,8
20240402,102200,1184666100,25950,25950,25950,25950,2
20240402,102100,1184614200,25900,25850,25900,25850,49
20240402,102000,1183345250,25850,25900,25900,25850,13
20240402,101900,1183009150,25850,25800,25850,25800,94
20240402,101800,1180579850,25850,25850,25950,25800,212
20240402,101700,1175089700,25850,26000,26000,25850,821
20240402,101600,1153807250,26000,26000,26050,26000,1952
20240402,101500,1103054750,26000,26050,26050,26000,286
20240402,101400,1095605050,26050,26050,26100,26050,16
20240402,101300,1095188050,26050,26050,26050,26050,20
20240402,101200,1094667050,26100,26000,26100,26000,282
20240402,101100,1087331500,26000,26050,26050,26000,102
20240402,101000,1084676550,26050,26050,26050,26000,1104
20240402,100900,1055917450,26100,26050,26100,26050,18
20240402,100800,1055448100,26050,26100,26100,26050,100
20240402,100700,1052838700,26100,26100,26100,26100,225
20240402,100600,1046966200,26050,26050,26050,26050,215
20240402,100500,1041365450,26050,26100,26100,26050,130
20240402,100400,1037977800,26100,26150,26150,26100,19
20240402,100300,1037481700,26150,25950,26150,25950,341
20240402,100200,1028619350,25950,25950,25950,25950,193
20240402,100100,1023611000,25950,25950,25950,25950,11
20240402,100000,1023325550,26000,26000,26000,26000,201
20240402,095900,1018099550,26000,25950,26000,25950,139
20240402,095800,1014492350,25950,26150,26150,25950,206
20240402,095700,1009127650,26150,26200,26200,25950,5758
20240402,095600,859259200,26200,26200,26200,26200,122
20240402,095500,856062800,26200,26250,26250,26200,145
20240402,095400,852263700,26200,26200,26250,26200,259
20240402,095300,845477450,26200,26150,26200,26100,867
20240402,095200,822810650,26200,26200,26200,26100,124
20240402,095100,819562850,26200,26150,26200,26100,385
20240402,095000,809500000,26150,26200,26250,26150,175
20240402,094900,804915800,26200,26250,26250,26200,283
20240402,094800,797493450,26200,26200,26250,26200,1203
20240402,094700,765960700,26200,26100,26200,26100,954
20240402,094600,740986400,26150,26150,26150,26100,405
20240402,094500,730408350,26150,26100,26150,26100,149
20240402,094400,726513800,26100,26050,26100,26050,310
20240402,094300,718424750,26050,26150,26150,26050,504
20240402,094200,705272900,26150,26150,26150,26150,255
20240402,094100,698604650,26150,26150,26250,26150,1963
20240402,094000,647157600,26150,25950,26150,25950,1822
20240402,093900,599654700,25950,26000,26000,25950,213
20240402,093800,594117600,26000,26100,26100,26000,1117
20240402,093700,565028700,26100,26050,26100,26050,585
20240402,093600,549782800,26050,26000,26100,26000,825
20240402,093500,528297350,26000,25950,26000,25900,1629
20240402,093400,485998500,25950,25950,26000,25900,454
20240402,093300,474213250,25900,25750,25900,25750,1936
20240402,093200,424151800,25850,25700,25850,25700,3106
20240402,093100,343918400,25700,25700,25700,25700,0
20240402,093000,343918400,25700,25700,25700,25700,16
20240402,092900,343507200,25700,25600,25700,25600,273
20240402,092800,336504750,25600,25600,25650,25600,288
20240402,092700,329131900,25600,25700,25700,25600,967
20240402,092600,304357250,25700,25700,25700,25700,10
20240402,092500,304100250,25700,25700,25750,25700,113
20240402,092400,301191100,25750,25650,25750,25650,47
20240402,092300,299981550,25650,25750,25750,25650,1483
20240402,092200,261884600,25750,25700,25750,25700,224
20240402,092100,256127400,25700,25700,25700,25700,23
20240402,092000,255536300,25750,25700,25750,25700,123
20240402,091900,252375150,25700,25750,25750,25700,8
20240402,091800,252169250,25750,25750,25750,25700,238
20240402,091700,246050750,25750,25750,25800,25750,404
20240402,091600,235639800,25800,25850,25850,25750,37
20240402,091500,234685300,25850,25750,25850,25750,803
20240402,091400,213969400,25750,25700,25750,25650,737
20240402,091300,195027300,25700,25750,25800,25700,1714
20240402,091200,150883600,25750,25800,25800,25750,172
20240402,091100,146452850,25750,25750,25800,25750,1106
20240402,091000,117973300,25750,25700,25750,25700,262
20240402,090900,111233300,25700,25700,25700,25700,429
20240402,090800,100208000,25700,25700,25700,25700,25
20240402,090700,99565500,25700,25650,25700,25650,75
20240402,090600,97641050,25650,25650,25650,25650,38
20240402,090500,96666350,25650,25650,25650,25650,137
20240402,090400,93152300,25700,25750,25800,25650,814
20240402,090300,72240550,25750,25650,25750,25650,596
20240402,090200,56920050,25700,25600,25700,25600,244
20240402,090100,50662950,25650,25600,25650,25600,165
20240402,090000,46438400,25600,25600,25600,25600,1798