KissMeData/087010/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,194100,5188902250,25600,25600,25600,25600,7400
20240405,194000,5188902250,25600,25600,25600,25600,0
20240405,193900,5188902250,25600,25600,25600,25600,0
20240405,193800,5188902250,25600,25600,25600,25600,0
20240405,193700,5188902250,25600,25600,25600,25600,0
20240405,193600,5188902250,25600,25600,25600,25600,0
20240405,193500,5188902250,25600,25600,25600,25600,0
20240405,193400,5188902250,25600,25600,25600,25600,0
20240405,193300,5188902250,25600,25600,25600,25600,0
20240405,193200,5188902250,25600,25600,25600,25600,0
20240405,193100,5188902250,25600,25600,25600,25600,0
20240405,193000,5188902250,25600,25600,25600,25600,0
20240405,192900,5188902250,25600,25600,25600,25600,0
20240405,192800,5188902250,25600,25600,25600,25600,0
20240405,192700,5188902250,25600,25600,25600,25600,0
20240405,192600,5188902250,25600,25600,25600,25600,0
20240405,192500,5188902250,25600,25600,25600,25600,0
20240405,192400,5188902250,25600,25600,25600,25600,0
20240405,192300,5188902250,25600,25600,25600,25600,0
20240405,192200,5188902250,25600,25600,25600,25600,0
20240405,192100,5188902250,25600,25600,25600,25600,0
20240405,192000,5188902250,25600,25600,25600,25600,0
20240405,191900,5188902250,25600,25600,25600,25600,0
20240405,191800,5188902250,25600,25600,25600,25600,0
20240405,191700,5188902250,25600,25600,25600,25600,0
20240405,191600,5188902250,25600,25600,25600,25600,0
20240405,191500,5188902250,25600,25600,25600,25600,0
20240405,191400,5188902250,25600,25600,25600,25600,0
20240405,191300,5188902250,25600,25600,25600,25600,0
20240405,191200,5188902250,25600,25600,25600,25600,0
20240405,191100,5188902250,25600,25600,25600,25600,7400
20240405,191000,5188902250,25600,25600,25600,25600,0
20240405,190900,5188902250,25600,25600,25600,25600,0
20240405,190800,5188902250,25600,25600,25600,25600,0
20240405,190700,5188902250,25600,25600,25600,25600,0
20240405,190600,5188902250,25600,25600,25600,25600,0
20240405,190500,5188902250,25600,25600,25600,25600,0
20240405,190400,5188902250,25600,25600,25600,25600,0
20240405,190300,5188902250,25600,25600,25600,25600,0
20240405,190200,5188902250,25600,25600,25600,25600,0
20240405,190100,5188902250,25600,25600,25600,25600,0
20240405,190000,5188902250,25600,25600,25600,25600,0
20240405,185900,5188902250,25600,25600,25600,25600,0
20240405,185800,5188902250,25600,25600,25600,25600,0
20240405,185700,5188902250,25600,25600,25600,25600,0
20240405,185600,5188902250,25600,25600,25600,25600,0
20240405,185500,5188902250,25600,25600,25600,25600,0
20240405,185400,5188902250,25600,25600,25600,25600,0
20240405,185300,5188902250,25600,25600,25600,25600,0
20240405,185200,5188902250,25600,25600,25600,25600,0
20240405,185100,5188902250,25600,25600,25600,25600,0
20240405,185000,5188902250,25600,25600,25600,25600,0
20240405,184900,5188902250,25600,25600,25600,25600,0
20240405,184800,5188902250,25600,25600,25600,25600,0
20240405,184700,5188902250,25600,25600,25600,25600,0
20240405,184600,5188902250,25600,25600,25600,25600,0
20240405,184500,5188902250,25600,25600,25600,25600,0
20240405,184400,5188902250,25600,25600,25600,25600,0
20240405,184300,5188902250,25600,25600,25600,25600,0
20240405,184200,5188902250,25600,25600,25600,25600,0
20240405,184100,5188902250,25600,25600,25600,25600,7400
20240405,184000,5188902250,25600,25600,25600,25600,0
20240405,183900,5188902250,25600,25600,25600,25600,0
20240405,183800,5188902250,25600,25600,25600,25600,0
20240405,183700,5188902250,25600,25600,25600,25600,0
20240405,183600,5188902250,25600,25600,25600,25600,0
20240405,183500,5188902250,25600,25600,25600,25600,0
20240405,183400,5188902250,25600,25600,25600,25600,0
20240405,183300,5188902250,25600,25600,25600,25600,0
20240405,183200,5188902250,25600,25600,25600,25600,0
20240405,183100,5188902250,25600,25600,25600,25600,0
20240405,183000,5188902250,25600,25600,25600,25600,0
20240405,182900,5188902250,25600,25600,25600,25600,0
20240405,182800,5188902250,25600,25600,25600,25600,0
20240405,182700,5188902250,25600,25600,25600,25600,0
20240405,182600,5188902250,25600,25600,25600,25600,0
20240405,182500,5188902250,25600,25600,25600,25600,0
20240405,182400,5188902250,25600,25600,25600,25600,0
20240405,182300,5188902250,25600,25600,25600,25600,0
20240405,182200,5188902250,25600,25600,25600,25600,0
20240405,182100,5188902250,25600,25600,25600,25600,0
20240405,182000,5188902250,25600,25600,25600,25600,0
20240405,181900,5188902250,25600,25600,25600,25600,0
20240405,181800,5188902250,25600,25600,25600,25600,0
20240405,181700,5188902250,25600,25600,25600,25600,0
20240405,181600,5188902250,25600,25600,25600,25600,0
20240405,181500,5188902250,25600,25600,25600,25600,0
20240405,181400,5188902250,25600,25600,25600,25600,0
20240405,181300,5188902250,25600,25600,25600,25600,0
20240405,181200,5188902250,25600,25600,25600,25600,0
20240405,181100,5188902250,25600,25600,25600,25600,7400
20240405,181000,5188902250,25600,25600,25600,25600,0
20240405,180900,5188902250,25600,25600,25600,25600,0
20240405,180800,5188902250,25600,25600,25600,25600,0
20240405,180700,5188902250,25600,25600,25600,25600,0
20240405,180600,5188902250,25600,25600,25600,25600,0
20240405,180500,5188902250,25600,25600,25600,25600,0
20240405,180400,5188902250,25600,25600,25600,25600,0
20240405,180300,5188902250,25600,25600,25600,25600,0
20240405,180200,5188902250,25600,25600,25600,25600,0
20240405,180100,5188902250,25600,25600,25600,25600,0
20240405,180000,5188902250,25600,25600,25600,25600,0
20240405,175900,5188902250,25600,25600,25600,25600,0
20240405,175800,5188902250,25600,25600,25600,25600,0
20240405,175700,5188902250,25600,25600,25600,25600,0
20240405,175600,5188902250,25600,25600,25600,25600,0
20240405,175500,5188902250,25600,25600,25600,25600,0
20240405,175400,5188902250,25600,25600,25600,25600,0
20240405,175300,5188902250,25600,25600,25600,25600,0
20240405,175200,5188902250,25600,25600,25600,25600,0
20240405,175100,5188902250,25600,25600,25600,25600,0
20240405,175000,5188902250,25600,25600,25600,25600,0
20240405,174900,5188902250,25600,25600,25600,25600,0
20240405,174800,5188902250,25600,25600,25600,25600,0
20240405,174700,5188902250,25600,25600,25600,25600,0
20240405,174600,5188902250,25600,25600,25600,25600,0
20240405,174500,5188902250,25600,25600,25600,25600,0
20240405,174400,5188902250,25600,25600,25600,25600,0
20240405,174300,5188902250,25600,25600,25600,25600,0
20240405,174200,5188902250,25600,25600,25600,25600,0
20240405,174100,5188902250,25600,25600,25600,25600,7400
20240405,174000,5188902250,25600,25600,25600,25600,0
20240405,173900,5188902250,25600,25600,25600,25600,0
20240405,173800,5188902250,25600,25600,25600,25600,0
20240405,173700,5188902250,25600,25600,25600,25600,0
20240405,173600,5188902250,25600,25600,25600,25600,0
20240405,173500,5188902250,25600,25600,25600,25600,0
20240405,173400,5188902250,25600,25600,25600,25600,0
20240405,173300,5188902250,25600,25600,25600,25600,0
20240405,173200,5188902250,25600,25600,25600,25600,0
20240405,173100,5188902250,25600,25600,25600,25600,0
20240405,173000,5188902250,25600,25600,25600,25600,0
20240405,172900,5188902250,25600,25600,25600,25600,0
20240405,172800,5188902250,25600,25600,25600,25600,0
20240405,172700,5188902250,25600,25600,25600,25600,0
20240405,172600,5188902250,25600,25600,25600,25600,0
20240405,172500,5188902250,25600,25600,25600,25600,0
20240405,172400,5188902250,25600,25600,25600,25600,0
20240405,172300,5188902250,25600,25600,25600,25600,0
20240405,172200,5188902250,25600,25600,25600,25600,0
20240405,172100,5188902250,25600,25600,25600,25600,0
20240405,172000,5188902250,25600,25600,25600,25600,0
20240405,171900,5188902250,25600,25600,25600,25600,0
20240405,171800,5188902250,25600,25600,25600,25600,0
20240405,171700,5188902250,25600,25600,25600,25600,0
20240405,171600,5188902250,25600,25600,25600,25600,0
20240405,171500,5188902250,25600,25600,25600,25600,0
20240405,171400,5188902250,25600,25600,25600,25600,0
20240405,171300,5188902250,25600,25600,25600,25600,0
20240405,171200,5188902250,25600,25600,25600,25600,0
20240405,171100,5188902250,25600,25600,25600,25600,7400
20240405,171000,5188902250,25600,25600,25600,25600,0
20240405,170900,5188902250,25600,25600,25600,25600,0
20240405,170800,5188902250,25600,25600,25600,25600,0
20240405,170700,5188902250,25600,25600,25600,25600,0
20240405,170600,5188902250,25600,25600,25600,25600,0
20240405,170500,5188902250,25600,25600,25600,25600,0
20240405,170400,5188902250,25600,25600,25600,25600,0
20240405,170300,5188902250,25600,25600,25600,25600,0
20240405,170200,5188902250,25600,25600,25600,25600,0
20240405,170100,5188902250,25600,25600,25600,25600,0
20240405,170000,5188902250,25600,25600,25600,25600,0
20240405,165900,5188902250,25600,25600,25600,25600,0
20240405,165800,5188902250,25600,25600,25600,25600,0
20240405,165700,5188902250,25600,25600,25600,25600,0
20240405,165600,5188902250,25600,25600,25600,25600,0
20240405,165500,5188902250,25600,25600,25600,25600,0
20240405,165400,5188902250,25600,25600,25600,25600,0
20240405,165300,5188902250,25600,25600,25600,25600,0
20240405,165200,5188902250,25600,25600,25600,25600,0
20240405,165100,5188902250,25600,25600,25600,25600,0
20240405,165000,5188902250,25600,25600,25600,25600,0
20240405,164900,5188902250,25600,25600,25600,25600,0
20240405,164800,5188902250,25600,25600,25600,25600,0
20240405,164700,5188902250,25600,25600,25600,25600,0
20240405,164600,5188902250,25600,25600,25600,25600,0
20240405,164500,5188902250,25600,25600,25600,25600,0
20240405,164400,5188902250,25600,25600,25600,25600,0
20240405,164300,5188902250,25600,25600,25600,25600,0
20240405,164200,5188902250,25600,25600,25600,25600,0
20240405,164100,5188902250,25600,25600,25600,25600,7400
20240405,164000,5188902250,25600,25600,25600,25600,0
20240405,163900,5188902250,25600,25600,25600,25600,0
20240405,163800,5188902250,25600,25600,25600,25600,0
20240405,163700,5188902250,25600,25600,25600,25600,0
20240405,163600,5188902250,25600,25600,25600,25600,0
20240405,163500,5188902250,25600,25600,25600,25600,0
20240405,163400,5188902250,25600,25600,25600,25600,0
20240405,163300,5188902250,25600,25600,25600,25600,0
20240405,163200,5188902250,25600,25600,25600,25600,0
20240405,163100,5188902250,25600,25600,25600,25600,0
20240405,163000,5188902250,25600,25600,25600,25600,0
20240405,162900,5188902250,25600,25600,25600,25600,0
20240405,162800,5188902250,25600,25600,25600,25600,0
20240405,162700,5188902250,25600,25600,25600,25600,0
20240405,162600,5188902250,25600,25600,25600,25600,0
20240405,162500,5188902250,25600,25600,25600,25600,0
20240405,162400,5188902250,25600,25600,25600,25600,0
20240405,162300,5188902250,25600,25600,25600,25600,0
20240405,162200,5188902250,25600,25600,25600,25600,0
20240405,162100,5188902250,25600,25600,25600,25600,0
20240405,162000,5188902250,25600,25600,25600,25600,0
20240405,161900,5188902250,25600,25600,25600,25600,0
20240405,161800,5188902250,25600,25600,25600,25600,0
20240405,161700,5188902250,25600,25600,25600,25600,0
20240405,161600,5188902250,25600,25600,25600,25600,0
20240405,161500,5188902250,25600,25600,25600,25600,0
20240405,161400,5188902250,25600,25600,25600,25600,0
20240405,161300,5188902250,25600,25600,25600,25600,0
20240405,161200,5188902250,25600,25600,25600,25600,0
20240405,161100,5188902250,25600,25600,25600,25600,7400
20240405,161000,5188902250,25600,25600,25600,25600,0
20240405,160900,5188902250,25600,25600,25600,25600,0
20240405,160800,5188902250,25600,25600,25600,25600,0
20240405,160700,5188902250,25600,25600,25600,25600,0
20240405,160600,5188902250,25600,25600,25600,25600,0
20240405,160500,5188902250,25600,25600,25600,25600,0
20240405,160400,5188902250,25600,25600,25600,25600,0
20240405,160300,5188902250,25600,25600,25600,25600,0
20240405,160200,5188902250,25600,25600,25600,25600,0
20240405,160100,5188902250,25600,25600,25600,25600,0
20240405,160000,5188902250,25600,25600,25600,25600,0
20240405,155900,5188902250,25600,25600,25600,25600,0
20240405,155800,5188902250,25600,25600,25600,25600,0
20240405,155700,5188902250,25600,25600,25600,25600,0
20240405,155600,5188902250,25600,25600,25600,25600,0
20240405,155500,5188902250,25600,25600,25600,25600,0
20240405,155400,5188902250,25600,25600,25600,25600,0
20240405,155300,5188902250,25600,25600,25600,25600,0
20240405,155200,5188902250,25600,25600,25600,25600,0
20240405,155100,5188902250,25600,25600,25600,25600,0
20240405,155000,5188902250,25600,25600,25600,25600,0
20240405,154900,5188902250,25600,25600,25600,25600,0
20240405,154800,5188902250,25600,25600,25600,25600,0
20240405,154700,5188902250,25600,25600,25600,25600,0
20240405,154600,5188902250,25600,25600,25600,25600,0
20240405,154500,5188902250,25600,25600,25600,25600,0
20240405,154400,5188902250,25600,25600,25600,25600,0
20240405,154300,5188902250,25600,25600,25600,25600,0
20240405,154200,5188902250,25600,25600,25600,25600,0
20240405,154100,5188902250,25600,25600,25600,25600,7400
20240405,154000,5188902250,25600,25600,25600,25600,0
20240405,153900,5188902250,25600,25600,25600,25600,0
20240405,153800,5188902250,25600,25600,25600,25600,0
20240405,153700,5188902250,25600,25600,25600,25600,0
20240405,153600,5188902250,25600,25600,25600,25600,0
20240405,153500,5188902250,25600,25600,25600,25600,0
20240405,153400,5188902250,25600,25600,25600,25600,0
20240405,153300,5188902250,25600,25600,25600,25600,0
20240405,153200,5188902250,25600,25600,25600,25600,0
20240405,153100,5188902250,25600,25600,25600,25600,0
20240405,153000,5188902250,25600,25600,25600,25600,7400
20240405,152900,4999462250,25800,25800,25800,25800,0
20240405,152800,4999462250,25800,25800,25800,25800,0
20240405,152700,4999462250,25800,25800,25800,25800,0
20240405,152600,4999462250,25800,25800,25800,25800,0
20240405,152500,4999462250,25800,25800,25800,25800,0
20240405,152400,4999462250,25800,25800,25800,25800,0
20240405,152300,4999462250,25800,25800,25800,25800,0
20240405,152200,4999462250,25800,25800,25800,25800,0
20240405,152100,4999462250,25800,25800,25800,25800,0
20240405,152000,4999462250,25800,25800,25800,25800,0
20240405,151900,4999462250,25800,25800,25800,25700,1300
20240405,151800,4965987150,25800,25850,25850,25750,511
20240405,151700,4952808250,25850,25850,25850,25800,119
20240405,151600,4949736900,25850,25850,25850,25800,29
20240405,151500,4948987450,25850,25900,25900,25800,321
20240405,151400,4940702200,25800,25900,25900,25800,200
20240405,151300,4935534650,25900,25800,25900,25800,449
20240405,151200,4923927250,25800,25750,25800,25750,320
20240405,151100,4915681250,25750,25750,25750,25750,24
20240405,151000,4915063250,25750,25850,25900,25750,476
20240405,150900,4902773350,25900,25850,25900,25750,434
20240405,150800,4891571550,25850,25900,25900,25850,114
20240405,150700,4888624500,25900,25900,25900,25900,606
20240405,150600,4872929100,25850,25850,25850,25850,390
20240405,150500,4862847600,25850,25850,25850,25850,25
20240405,150400,4862201350,25850,25800,25850,25800,96
20240405,150300,4859722000,25900,25850,25900,25750,373
20240405,150200,4850092700,25850,25800,25850,25750,460
20240405,150100,4838235100,25800,25750,25800,25750,102
20240405,150000,4835608550,25700,25750,25800,25700,798
20240405,145900,4815060350,25800,25750,25800,25750,401
20240405,145800,4804731350,25750,25750,25750,25750,95
20240405,145700,4802285100,25750,25850,25850,25750,89
20240405,145600,4799993200,25800,25800,25800,25800,20
20240405,145500,4799477200,25800,25850,25850,25800,259
20240405,145400,4792792250,25850,25800,25850,25800,3
20240405,145300,4792714800,25850,25850,25850,25850,17
20240405,145200,4792275350,25800,25800,25800,25800,310
20240405,145100,4784277350,25800,25800,25800,25800,170
20240405,145000,4779891350,25850,25800,25850,25750,24
20240405,144900,4779272050,25850,25850,25850,25750,8
20240405,144800,4779065750,25750,25750,25850,25750,220
20240405,144700,4773393300,25800,25750,25800,25750,734
20240405,144600,4754492550,25700,25850,25850,25700,817
20240405,144500,4733441750,25850,25750,25850,25750,254
20240405,144400,4726889350,25800,25800,25800,25800,17
20240405,144300,4726450750,25800,25800,25800,25800,69
20240405,144200,4724670550,25850,25700,25850,25700,12212
20240405,144100,4410265100,25750,25700,25800,25700,1483
20240405,144000,4372064800,25700,25750,25750,25700,270
20240405,143900,4365112550,25850,25850,25850,25750,2610
20240405,143800,4297774450,25900,25850,25900,25850,15
20240405,143700,4297386650,25850,25850,25850,25800,281
20240405,143600,4290124600,25850,25900,25900,25850,659
20240405,143500,4273089000,25900,25900,25900,25850,226
20240405,143400,4267238300,25900,25850,25900,25850,96
20240405,143300,4264755200,25900,25900,25900,25850,212
20240405,143200,4259271500,25900,25950,25950,25850,121
20240405,143100,4256139150,25950,25900,25950,25900,4
20240405,143000,4256035500,25950,25900,25950,25900,507
20240405,142900,4242904000,25950,25950,25950,25950,1
20240405,142800,4242878050,26000,25950,26000,25900,13
20240405,142700,4242540500,25950,25950,25950,25950,91
20240405,142600,4240179050,25950,25900,25950,25900,442
20240405,142500,4228729700,25900,25900,25900,25900,136
20240405,142400,4225207300,25900,25950,25950,25900,2055
20240405,142300,4171982450,25950,26000,26000,25950,2
20240405,142200,4171930500,25900,26000,26000,25900,4
20240405,142100,4171826600,26000,26000,26000,26000,936
20240405,142000,4147490600,25950,25900,25950,25900,427
20240405,141900,4136411100,25900,25850,25900,25850,1146
20240405,141800,4106774500,25850,25900,25900,25850,646
20240405,141700,4090043150,25950,25950,25950,25900,72
20240405,141600,4088177050,25950,25950,25950,25950,0
20240405,141500,4088177050,25950,25900,25950,25900,55
20240405,141400,4086749900,25950,26000,26000,25950,579
20240405,141300,4071718000,25950,25950,25950,25950,101
20240405,141200,4069097050,26000,26000,26000,26000,4
20240405,141100,4068993050,25950,26000,26000,25950,34
20240405,141000,4068109150,26000,26000,26000,26000,14
20240405,140900,4067745150,26000,26050,26050,26000,165
20240405,140800,4063454800,26050,26050,26050,26050,148
20240405,140700,4059599400,26050,25950,26050,25950,281
20240405,140600,4052294350,26000,26000,26000,26000,0
20240405,140500,4052294350,26000,25900,26000,25900,353
20240405,140400,4043151350,25900,25800,25900,25800,427
20240405,140300,4032110450,25850,25800,25900,25750,443
20240405,140200,4020671750,25700,25700,25700,25700,387
20240405,140100,4010725850,25850,25750,25850,25650,2610
20240405,140000,3943720150,25700,25750,25750,25700,101
20240405,135900,3941119450,25750,25850,25850,25750,231
20240405,135800,3935159300,25850,25850,25850,25850,2
20240405,135700,3935107600,25750,25900,25900,25750,2764
20240405,135600,3863835800,25900,25900,25900,25850,154
20240405,135500,3859847300,25900,25850,25900,25850,21
20240405,135400,3859304400,25850,25850,25850,25850,228
20240405,135300,3853410600,25850,25850,25850,25850,0
20240405,135200,3853410600,25850,25850,25850,25850,78
20240405,135100,3851394300,25850,25850,25850,25850,71
20240405,135000,3849558950,25900,25900,25900,25900,3
20240405,134900,3849481250,25850,25900,25900,25850,198
20240405,134800,3844360100,25900,25900,25900,25900,1
20240405,134700,3844334200,25900,25900,25900,25800,7
20240405,134600,3844153100,25900,25850,25900,25850,212
20240405,134500,3838672850,25900,25850,25900,25800,32
20240405,134400,3837844400,25850,25850,25850,25800,79
20240405,134300,3835804050,25850,25750,25850,25700,1064
20240405,134200,3808429650,25750,25750,25750,25750,319
20240405,134100,3800215400,25700,25750,25750,25700,187
20240405,134000,3795409250,25750,25750,25750,25700,32
20240405,133900,3794585450,25750,25800,25800,25750,512
20240405,133800,3781382700,25800,25750,25800,25700,928
20240405,133700,3757529850,25750,25800,25800,25700,5004
20240405,133600,3628765550,25800,25800,25800,25800,211
20240405,133500,3623321750,25900,25850,25900,25800,1481
20240405,133400,3585104900,25850,25850,25850,25850,16
20240405,133300,3584691300,25850,25850,25900,25850,1519
20240405,133200,3545424950,25850,25850,25850,25850,1
20240405,133100,3545399100,25900,25900,25900,25900,281
20240405,133000,3538121200,25900,25900,25900,25850,8
20240405,132900,3537914050,25900,25900,25900,25900,174
20240405,132800,3533407450,25900,25900,25900,25850,317
20240405,132700,3525207350,25900,25900,25900,25900,0
20240405,132600,3525207350,25900,25950,25950,25900,12
20240405,132500,3524896000,25950,25900,25950,25900,812
20240405,132400,3503864950,25900,25950,25950,25900,1002
20240405,132300,3477907300,25950,25950,25950,25950,382
20240405,132200,3467994400,25950,26000,26000,25950,186
20240405,132100,3463165550,25950,25950,25950,25950,1
20240405,132000,3463139600,26000,26000,26000,26000,1
20240405,131900,3463113600,25950,25950,25950,25950,32
20240405,131800,3462283200,26000,26000,26000,26000,1
20240405,131700,3462257200,25950,26000,26000,25950,9
20240405,131600,3462023250,26000,25950,26050,25950,274
20240405,131500,3454899700,25950,25950,26000,25950,15
20240405,131400,3454510300,25950,25950,25950,25950,466
20240405,131300,3442417600,25950,25950,26000,25950,57
20240405,131200,3440936150,25950,25950,25950,25950,10
20240405,131100,3440676650,25950,25950,25950,25950,118
20240405,131000,3437614550,25950,25950,26000,25950,147
20240405,130900,3433799800,26000,26000,26000,26000,10
20240405,130800,3433539800,26000,25950,26000,25950,107
20240405,130700,3430759100,26000,25950,26000,25950,42
20240405,130600,3429669100,26000,25950,26000,25950,13
20240405,130500,3429331700,25950,25950,26000,25950,87
20240405,130400,3427074000,25950,25950,25950,25950,11
20240405,130300,3426788550,26000,26000,26000,26000,8
20240405,130200,3426580550,26000,25950,26000,25950,1202
20240405,130100,3395388600,26000,26000,26000,26000,3
20240405,130000,3395310600,26000,26000,26000,25950,204
20240405,125900,3390006700,26000,26000,26000,26000,100
20240405,125800,3387406700,25950,26050,26150,25950,42
20240405,125700,3386314900,25950,26000,26000,25950,1872
20240405,125600,3337729500,25950,26000,26000,25950,7
20240405,125500,3337547700,26000,26000,26000,25950,276
20240405,125400,3330371750,26000,26050,26050,26000,452
20240405,125300,3318619700,26000,26000,26000,26000,27
20240405,125200,3317917700,26000,26000,26000,26000,5
20240405,125100,3317787700,26000,26000,26000,26000,52
20240405,125000,3316435700,26000,26000,26000,26000,182
20240405,124900,3311703700,26000,26050,26050,25950,1873
20240405,124800,3263011750,26050,26050,26050,26050,238
20240405,124700,3256811850,26050,26100,26100,26050,182
20240405,124600,3252070700,26050,26100,26100,26050,278
20240405,124500,3244816950,26100,26100,26100,26100,440
20240405,124400,3233332950,26100,26150,26150,26100,264
20240405,124300,3226436150,26150,26150,26150,26150,2
20240405,124200,3226383850,26150,26150,26150,26150,2
20240405,124100,3226331550,26200,26200,26200,26200,2
20240405,124000,3226279150,26200,26150,26200,26100,324
20240405,123900,3217820550,26100,26100,26100,26100,1
20240405,123800,3217794450,26100,26100,26100,26100,2
20240405,123700,3217742250,26150,26100,26150,26100,327
20240405,123600,3209207400,26100,26100,26100,26100,51
20240405,123500,3207876300,26150,26150,26150,26150,0
20240405,123400,3207876300,26150,26200,26250,26150,105
20240405,123300,3205126750,26200,26200,26200,26200,14
20240405,123200,3204759950,26200,26200,26250,26200,8
20240405,123100,3204550300,26250,26250,26250,26250,0
20240405,123000,3204550300,26250,26200,26250,26200,111
20240405,122900,3201641750,26250,26250,26250,26150,168
20240405,122800,3197248250,26150,26200,26200,26150,502
20240405,122700,3184100650,26250,26200,26250,26200,390
20240405,122600,3173882600,26200,26200,26200,26200,207
20240405,122500,3168459200,26200,26200,26200,26150,116
20240405,122400,3165420050,26150,26150,26150,26150,0
20240405,122300,3165420050,26150,26150,26150,26150,22
20240405,122200,3164844750,26200,26200,26200,26200,10
20240405,122100,3164582750,26150,26150,26150,26150,11
20240405,122000,3164295100,26150,26150,26150,26150,10
20240405,121900,3164033600,26150,26200,26200,26150,208
20240405,121800,3158594350,26200,26150,26200,26150,15
20240405,121700,3158202050,26150,26200,26200,26150,381
20240405,121600,3148238800,26150,26150,26150,26150,140
20240405,121500,3144577800,26150,26200,26200,26150,37
20240405,121400,3143608450,26200,26200,26200,26200,32
20240405,121300,3142770050,26200,26250,26250,26200,37
20240405,121200,3141799100,26250,26250,26250,26250,4
20240405,121100,3141694100,26300,26350,26350,26300,453
20240405,121000,3129779800,26400,26350,26400,26350,728
20240405,120900,3110596800,26350,26350,26350,26350,96
20240405,120800,3108067200,26350,26350,26350,26350,185
20240405,120700,3103192450,26350,26350,26350,26350,56
20240405,120600,3101716850,26350,26350,26350,26300,122
20240405,120500,3098502200,26350,26350,26350,26350,95
20240405,120400,3095998950,26300,26300,26300,26300,569
20240405,120300,3081034250,26300,26300,26300,26300,89
20240405,120200,3078693550,26250,26250,26300,26250,14
20240405,120100,3078325900,26200,26200,26200,26200,87
20240405,120000,3076046500,26300,26250,26350,26250,518
20240405,115900,3062423350,26250,26200,26250,26200,326
20240405,115800,3053865900,26250,26200,26250,26200,69
20240405,115700,3052057950,26200,26250,26250,26200,41
20240405,115600,3050982250,26250,26200,26250,26200,23
20240405,115500,3050379500,26200,26200,26200,26200,32
20240405,115400,3049541100,26200,26200,26200,26200,28
20240405,115300,3048807500,26200,26150,26250,26150,162
20240405,115200,3044568050,26150,26150,26150,26150,187
20240405,115100,3039678000,26150,26200,26200,26150,7
20240405,115000,3039494700,26200,26200,26200,26200,1
20240405,114900,3039468500,26150,26200,26200,26150,256
20240405,114800,3032764900,26200,26200,26200,26200,0
20240405,114700,3032764900,26200,26200,26250,26200,160
20240405,114600,3028570000,26200,26200,26200,26200,150
20240405,114500,3024640000,26250,26250,26250,26250,286
20240405,114400,3017132500,26200,26200,26250,26200,821
20240405,114300,2995621300,26250,26150,26250,26150,27
20240405,114200,2994913950,26150,26150,26150,26150,2
20240405,114100,2994861650,26200,26200,26200,26200,9
20240405,114000,2994625850,26200,26200,26250,26150,236
20240405,113900,2988449400,26200,26200,26200,26200,1002
20240405,113800,2962197000,26150,26150,26150,26150,75
20240405,113700,2960235750,26150,26150,26150,26150,6
20240405,113600,2960078850,26200,26200,26200,26150,503
20240405,113500,2946900350,26100,26100,26100,26100,101
20240405,113400,2944264250,26100,26100,26100,26100,14
20240405,113300,2943898850,26200,26200,26200,26100,243
20240405,113200,2937553600,26200,26100,26200,26100,102
20240405,113100,2934891300,26150,26200,26200,26150,11
20240405,113000,2934603150,26350,26000,26350,26000,1324
20240405,112900,2899961400,26050,26050,26050,26000,40
20240405,112800,2898920950,26050,26050,26100,26050,10
20240405,112700,2898660100,26000,26000,26100,26000,102
20240405,112600,2896004000,26050,26000,26050,26000,52
20240405,112500,2894651950,26000,26050,26050,26000,271
20240405,112400,2887605150,26050,26100,26100,26050,31
20240405,112300,2886797450,26100,26100,26100,26100,138
20240405,112200,2883195650,26100,26100,26100,26100,31
20240405,112100,2882386550,26100,26150,26150,26100,161
20240405,112000,2878178300,26150,26150,26200,26150,47
20240405,111900,2876949200,26150,26150,26150,26150,53
20240405,111800,2875563250,26150,26150,26200,26150,677
20240405,111700,2857832100,26150,26150,26150,26100,69
20240405,111600,2856027850,26200,26100,26200,26100,323
20240405,111500,2847581400,26100,26100,26150,26100,364
20240405,111400,2838080950,26050,26050,26100,26050,64
20240405,111300,2836413650,26000,26100,26100,26000,32
20240405,111200,2835580050,26050,26050,26050,26000,56
20240405,111100,2834122950,26050,25950,26050,25950,507
20240405,111000,2820926450,25950,25950,26000,25950,122
20240405,110900,2817757900,25900,25900,25900,25900,300
20240405,110800,2809987900,25900,25900,25900,25900,551
20240405,110700,2795717000,25950,25950,25950,25900,178
20240405,110600,2791099500,25950,25950,26000,25950,221
20240405,110500,2785360300,25950,26000,26000,25950,345
20240405,110400,2776391950,26000,26000,26000,26000,29
20240405,110300,2775637950,26000,25950,26050,25950,60
20240405,110200,2774077950,26000,25950,26000,25950,62
20240405,110100,2772467200,26050,25950,26050,25950,388
20240405,110000,2762385000,26000,26000,26050,25950,594
20240405,105900,2746942350,25950,25950,25950,25950,53
20240405,105800,2745567000,25950,25950,25950,25950,34
20240405,105700,2744684700,26000,25950,26000,25950,230
20240405,105600,2738708200,25950,25950,26000,25950,213
20240405,105500,2733180800,25900,25900,26000,25900,457
20240405,105400,2721338850,25900,26000,26000,25900,1658
20240405,105300,2678382450,26000,26050,26050,26000,2
20240405,105200,2678330400,26000,26000,26050,26000,402
20240405,105100,2667878350,26050,26050,26050,26050,456
20240405,105000,2655999550,26050,26150,26150,26050,19
20240405,104900,2655504400,26150,26150,26150,26100,86
20240405,104800,2653256450,26200,26100,26200,26100,4
20240405,104700,2653151850,26150,26200,26250,26150,888
20240405,104600,2629886750,26200,26250,26250,26200,272
20240405,104500,2622752750,26250,26050,26250,26050,337
20240405,104400,2613944500,26000,26000,26000,25950,132
20240405,104300,2610515050,26000,26000,26050,25950,288
20240405,104200,2603028850,25950,25950,26000,25950,114
20240405,104100,2600070500,25950,26000,26000,25950,508
20240405,104000,2586882500,25950,26100,26100,25950,337
20240405,103900,2578109650,26050,26000,26100,26000,333
20240405,103800,2569451200,26000,26000,26050,26000,335
20240405,103700,2560739500,26000,26000,26100,25950,80
20240405,103600,2558663100,26050,26000,26050,25950,147
20240405,103500,2554838600,26000,25950,26000,25950,687
20240405,103400,2537009300,26000,26050,26050,25900,2050
20240405,103300,2483724400,26000,26100,26100,26000,120
20240405,103200,2480598350,26100,26200,26200,26050,1051
20240405,103100,2453111050,26250,26300,26300,26250,596
20240405,103000,2437443700,26350,26400,26400,26350,161
20240405,102900,2433201300,26350,26400,26450,26300,698
20240405,102800,2414789200,26450,26500,26500,26450,93
20240405,102700,2412329300,26500,26400,26600,26400,1604
20240405,102600,2369885050,26400,26500,26600,26400,944
20240405,102500,2344848950,26600,26650,26700,26500,912
20240405,102400,2320559500,26450,26400,26600,26350,5554
20240405,102300,2172965750,26400,26300,26600,26300,5426
20240405,102200,2029443250,26300,26250,26300,26200,139
20240405,102100,2025801250,26400,26100,26450,26100,5072
20240405,102000,1891978700,26100,26000,26350,26000,5027
20240405,101900,1760317100,26000,26000,26000,26000,189
20240405,101800,1755403100,26000,26000,26000,26000,70
20240405,101700,1753583100,26000,26050,26050,26000,400
20240405,101600,1743172650,26050,26000,26050,26000,103
20240405,101500,1740493950,26000,25950,26050,25950,1845
20240405,101400,1692516850,25900,25900,25900,25850,415
20240405,101300,1681768400,25900,25900,25900,25900,124
20240405,101200,1678556800,25900,25950,25950,25900,11
20240405,101100,1678271400,25900,25850,25900,25850,113
20240405,101000,1675345200,25850,25900,25950,25850,57
20240405,100900,1673869300,25850,25800,25850,25800,158
20240405,100800,1669790900,25800,25850,25850,25800,751
20240405,100700,1650387300,25850,25900,25950,25850,530
20240405,100600,1636682550,25900,25850,25900,25850,310
20240405,100500,1628668950,25850,25900,25900,25850,292
20240405,100400,1621106650,25900,25950,25950,25900,225
20240405,100300,1615275350,26000,25950,26050,25900,76
20240405,100200,1613303050,26000,26000,26050,26000,73
20240405,100100,1611404950,26000,26050,26100,26000,7
20240405,100000,1611222800,26000,26100,26100,26000,184
20240405,095900,1606421300,26100,26050,26100,25950,4019
20240405,095800,1501904100,26050,26000,26050,26000,241
20240405,095700,1495628300,26000,25900,26000,25900,1864
20240405,095600,1447211600,25900,25900,25900,25800,122
20240405,095500,1444052900,25900,25800,25900,25800,312
20240405,095400,1435996400,25800,25850,25850,25800,52
20240405,095300,1434653800,25850,25750,25850,25750,173
20240405,095200,1430196850,25750,25750,25750,25750,33
20240405,095100,1429347100,25800,25800,25800,25750,1438
20240405,095000,1392274250,25850,25850,25900,25850,105
20240405,094900,1389559900,25850,25900,25900,25850,202
20240405,094800,1384338150,25950,26000,26000,25900,499
20240405,094700,1371403050,25950,26000,26000,25950,388
20240405,094600,1361334400,25950,25950,25950,25950,667
20240405,094500,1344025750,25950,25950,25950,25950,33
20240405,094400,1343169400,26000,25900,26000,25750,1451
20240405,094300,1305744650,25800,25900,25900,25800,2257
20240405,094200,1247472350,25850,25900,25900,25850,483
20240405,094100,1234966650,25900,25900,26000,25900,301
20240405,094000,1227161600,25900,25950,25950,25900,947
20240405,093900,1202605500,26000,25950,26000,25900,129
20240405,093800,1199260950,26000,26000,26050,25950,150
20240405,093700,1195361500,26000,26000,26050,26000,398
20240405,093600,1185011000,26000,26050,26050,26000,203
20240405,093500,1179724350,26100,26050,26100,26000,148
20240405,093400,1175864400,26050,25950,26050,25950,1932
20240405,093300,1125696200,26000,26000,26000,26000,57
20240405,093200,1124214200,26000,25950,26000,25950,474
20240405,093100,1111913850,26000,26000,26000,26000,422
20240405,093000,1100941850,26000,26000,26050,26000,637
20240405,092900,1084378650,26050,26100,26100,26050,298
20240405,092800,1076605750,26100,26100,26100,26000,523
20240405,092700,1062977850,26100,26050,26100,26050,214
20240405,092600,1057396250,26050,26100,26150,26050,382
20240405,092500,1047425650,26100,26100,26100,26000,193
20240405,092400,1042407350,25900,26000,26150,25900,1119
20240405,092300,1013291250,25950,25900,26000,25900,999
20240405,092200,987333100,25900,25800,25900,25800,852
20240405,092100,965347850,25750,25700,25800,25650,629
20240405,092000,949186950,25700,25700,25700,25650,985
20240405,091900,923891800,25700,25700,25700,25700,693
20240405,091800,906081700,25700,25750,25750,25700,334
20240405,091700,897486750,25750,25750,25800,25700,559
20240405,091600,883092800,25750,25700,25750,25650,1013
20240405,091500,857084700,25750,25850,25850,25650,827
20240405,091400,835774950,25850,25950,25950,25650,5246
20240405,091300,700930550,25950,25900,25950,25800,1111
20240405,091200,672249150,25900,25850,25950,25800,933
20240405,091100,648150750,25800,25950,25950,25800,1431
20240405,091000,611149300,25950,25900,26000,25900,323
20240405,090900,602767650,25900,25800,25900,25750,1692
20240405,090800,559107950,25800,25950,25950,25750,2938
20240405,090700,483288400,25900,25950,25950,25900,871
20240405,090600,460728150,25950,25950,25950,25900,284
20240405,090500,453364750,25950,26050,26150,25950,2591
20240405,090400,385966500,26050,26100,26200,26000,1776
20240405,090300,339560600,26100,25950,26100,25900,1596
20240405,090200,298104900,25950,26050,26050,25900,1620
20240405,090100,256112400,25950,25950,26150,25900,4917
20240405,090000,128167350,26000,25650,26150,25650,4945