KissMeData/100120/min/candle-20250407.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,195000,440420000,22050,22050,22050,22050,296
20250407,194900,440420000,22050,22050,22050,22050,0
20250407,194800,440420000,22050,22050,22050,22050,0
20250407,194700,440420000,22050,22050,22050,22050,0
20250407,194600,440420000,22050,22050,22050,22050,0
20250407,194500,440420000,22050,22050,22050,22050,0
20250407,194400,440420000,22050,22050,22050,22050,0
20250407,194300,440420000,22050,22050,22050,22050,0
20250407,194200,440420000,22050,22050,22050,22050,0
20250407,194100,440420000,22050,22050,22050,22050,0
20250407,194000,440420000,22050,22050,22050,22050,0
20250407,193900,440420000,22050,22050,22050,22050,0
20250407,193800,440420000,22050,22050,22050,22050,0
20250407,193700,440420000,22050,22050,22050,22050,0
20250407,193600,440420000,22050,22050,22050,22050,0
20250407,193500,440420000,22050,22050,22050,22050,0
20250407,193400,440420000,22050,22050,22050,22050,0
20250407,193300,440420000,22050,22050,22050,22050,0
20250407,193200,440420000,22050,22050,22050,22050,0
20250407,193100,440420000,22050,22050,22050,22050,0
20250407,193000,440420000,22050,22050,22050,22050,0
20250407,192900,440420000,22050,22050,22050,22050,0
20250407,192800,440420000,22050,22050,22050,22050,0
20250407,192700,440420000,22050,22050,22050,22050,0
20250407,192600,440420000,22050,22050,22050,22050,0
20250407,192500,440420000,22050,22050,22050,22050,0
20250407,192400,440420000,22050,22050,22050,22050,0
20250407,192300,440420000,22050,22050,22050,22050,0
20250407,192200,440420000,22050,22050,22050,22050,0
20250407,192100,440420000,22050,22050,22050,22050,0
20250407,192000,440420000,22050,22050,22050,22050,296
20250407,191900,440420000,22050,22050,22050,22050,0
20250407,191800,440420000,22050,22050,22050,22050,0
20250407,191700,440420000,22050,22050,22050,22050,0
20250407,191600,440420000,22050,22050,22050,22050,0
20250407,191500,440420000,22050,22050,22050,22050,0
20250407,191400,440420000,22050,22050,22050,22050,0
20250407,191300,440420000,22050,22050,22050,22050,0
20250407,191200,440420000,22050,22050,22050,22050,0
20250407,191100,440420000,22050,22050,22050,22050,0
20250407,191000,440420000,22050,22050,22050,22050,0
20250407,190900,440420000,22050,22050,22050,22050,0
20250407,190800,440420000,22050,22050,22050,22050,0
20250407,190700,440420000,22050,22050,22050,22050,0
20250407,190600,440420000,22050,22050,22050,22050,0
20250407,190500,440420000,22050,22050,22050,22050,0
20250407,190400,440420000,22050,22050,22050,22050,0
20250407,190300,440420000,22050,22050,22050,22050,0
20250407,190200,440420000,22050,22050,22050,22050,0
20250407,190100,440420000,22050,22050,22050,22050,0
20250407,190000,440420000,22050,22050,22050,22050,0
20250407,185900,440420000,22050,22050,22050,22050,0
20250407,185800,440420000,22050,22050,22050,22050,0
20250407,185700,440420000,22050,22050,22050,22050,0
20250407,185600,440420000,22050,22050,22050,22050,0
20250407,185500,440420000,22050,22050,22050,22050,0
20250407,185400,440420000,22050,22050,22050,22050,0
20250407,185300,440420000,22050,22050,22050,22050,0
20250407,185200,440420000,22050,22050,22050,22050,0
20250407,185100,440420000,22050,22050,22050,22050,0
20250407,185000,440420000,22050,22050,22050,22050,296
20250407,184900,440420000,22050,22050,22050,22050,0
20250407,184800,440420000,22050,22050,22050,22050,0
20250407,184700,440420000,22050,22050,22050,22050,0
20250407,184600,440420000,22050,22050,22050,22050,0
20250407,184500,440420000,22050,22050,22050,22050,0
20250407,184400,440420000,22050,22050,22050,22050,0
20250407,184300,440420000,22050,22050,22050,22050,0
20250407,184200,440420000,22050,22050,22050,22050,0
20250407,184100,440420000,22050,22050,22050,22050,0
20250407,184000,440420000,22050,22050,22050,22050,0
20250407,183900,440420000,22050,22050,22050,22050,0
20250407,183800,440420000,22050,22050,22050,22050,0
20250407,183700,440420000,22050,22050,22050,22050,0
20250407,183600,440420000,22050,22050,22050,22050,0
20250407,183500,440420000,22050,22050,22050,22050,0
20250407,183400,440420000,22050,22050,22050,22050,0
20250407,183300,440420000,22050,22050,22050,22050,0
20250407,183200,440420000,22050,22050,22050,22050,0
20250407,183100,440420000,22050,22050,22050,22050,0
20250407,183000,440420000,22050,22050,22050,22050,0
20250407,182900,440420000,22050,22050,22050,22050,0
20250407,182800,440420000,22050,22050,22050,22050,0
20250407,182700,440420000,22050,22050,22050,22050,0
20250407,182600,440420000,22050,22050,22050,22050,0
20250407,182500,440420000,22050,22050,22050,22050,0
20250407,182400,440420000,22050,22050,22050,22050,0
20250407,182300,440420000,22050,22050,22050,22050,0
20250407,182200,440420000,22050,22050,22050,22050,0
20250407,182100,440420000,22050,22050,22050,22050,0
20250407,182000,440420000,22050,22050,22050,22050,296
20250407,181900,440420000,22050,22050,22050,22050,0
20250407,181800,440420000,22050,22050,22050,22050,0
20250407,181700,440420000,22050,22050,22050,22050,0
20250407,181600,440420000,22050,22050,22050,22050,0
20250407,181500,440420000,22050,22050,22050,22050,0
20250407,181400,440420000,22050,22050,22050,22050,0
20250407,181300,440420000,22050,22050,22050,22050,0
20250407,181200,440420000,22050,22050,22050,22050,0
20250407,181100,440420000,22050,22050,22050,22050,0
20250407,181000,440420000,22050,22050,22050,22050,0
20250407,180900,440420000,22050,22050,22050,22050,0
20250407,180800,440420000,22050,22050,22050,22050,0
20250407,180700,440420000,22050,22050,22050,22050,0
20250407,180600,440420000,22050,22050,22050,22050,0
20250407,180500,440420000,22050,22050,22050,22050,0
20250407,180400,440420000,22050,22050,22050,22050,0
20250407,180300,440420000,22050,22050,22050,22050,0
20250407,180200,440420000,22050,22050,22050,22050,0
20250407,180100,440420000,22050,22050,22050,22050,0
20250407,180000,440420000,22050,22050,22050,22050,0
20250407,175900,440420000,22050,22050,22050,22050,0
20250407,175800,440420000,22050,22050,22050,22050,0
20250407,175700,440420000,22050,22050,22050,22050,0
20250407,175600,440420000,22050,22050,22050,22050,0
20250407,175500,440420000,22050,22050,22050,22050,0
20250407,175400,440420000,22050,22050,22050,22050,0
20250407,175300,440420000,22050,22050,22050,22050,0
20250407,175200,440420000,22050,22050,22050,22050,0
20250407,175100,440420000,22050,22050,22050,22050,0
20250407,175000,440420000,22050,22050,22050,22050,296
20250407,174900,440420000,22050,22050,22050,22050,0
20250407,174800,440420000,22050,22050,22050,22050,0
20250407,174700,440420000,22050,22050,22050,22050,0
20250407,174600,440420000,22050,22050,22050,22050,0
20250407,174500,440420000,22050,22050,22050,22050,0
20250407,174400,440420000,22050,22050,22050,22050,0
20250407,174300,440420000,22050,22050,22050,22050,0
20250407,174200,440420000,22050,22050,22050,22050,0
20250407,174100,440420000,22050,22050,22050,22050,0
20250407,174000,440420000,22050,22050,22050,22050,0
20250407,173900,440420000,22050,22050,22050,22050,0
20250407,173800,440420000,22050,22050,22050,22050,0
20250407,173700,440420000,22050,22050,22050,22050,0
20250407,173600,440420000,22050,22050,22050,22050,0
20250407,173500,440420000,22050,22050,22050,22050,0
20250407,173400,440420000,22050,22050,22050,22050,0
20250407,173300,440420000,22050,22050,22050,22050,0
20250407,173200,440420000,22050,22050,22050,22050,0
20250407,173100,440420000,22050,22050,22050,22050,0
20250407,173000,440420000,22050,22050,22050,22050,0
20250407,172900,440420000,22050,22050,22050,22050,0
20250407,172800,440420000,22050,22050,22050,22050,0
20250407,172700,440420000,22050,22050,22050,22050,0
20250407,172600,440420000,22050,22050,22050,22050,0
20250407,172500,440420000,22050,22050,22050,22050,0
20250407,172400,440420000,22050,22050,22050,22050,0
20250407,172300,440420000,22050,22050,22050,22050,0
20250407,172200,440420000,22050,22050,22050,22050,0
20250407,172100,440420000,22050,22050,22050,22050,0
20250407,172000,440420000,22050,22050,22050,22050,296
20250407,171900,440420000,22050,22050,22050,22050,0
20250407,171800,440420000,22050,22050,22050,22050,0
20250407,171700,440420000,22050,22050,22050,22050,0
20250407,171600,440420000,22050,22050,22050,22050,0
20250407,171500,440420000,22050,22050,22050,22050,0
20250407,171400,440420000,22050,22050,22050,22050,0
20250407,171300,440420000,22050,22050,22050,22050,0
20250407,171200,440420000,22050,22050,22050,22050,0
20250407,171100,440420000,22050,22050,22050,22050,0
20250407,171000,440420000,22050,22050,22050,22050,0
20250407,170900,440420000,22050,22050,22050,22050,0
20250407,170800,440420000,22050,22050,22050,22050,0
20250407,170700,440420000,22050,22050,22050,22050,0
20250407,170600,440420000,22050,22050,22050,22050,0
20250407,170500,440420000,22050,22050,22050,22050,0
20250407,170400,440420000,22050,22050,22050,22050,0
20250407,170300,440420000,22050,22050,22050,22050,0
20250407,170200,440420000,22050,22050,22050,22050,0
20250407,170100,440420000,22050,22050,22050,22050,0
20250407,170000,440420000,22050,22050,22050,22050,0
20250407,165900,440420000,22050,22050,22050,22050,0
20250407,165800,440420000,22050,22050,22050,22050,0
20250407,165700,440420000,22050,22050,22050,22050,0
20250407,165600,440420000,22050,22050,22050,22050,0
20250407,165500,440420000,22050,22050,22050,22050,0
20250407,165400,440420000,22050,22050,22050,22050,0
20250407,165300,440420000,22050,22050,22050,22050,0
20250407,165200,440420000,22050,22050,22050,22050,0
20250407,165100,440420000,22050,22050,22050,22050,0
20250407,165000,440420000,22050,22050,22050,22050,296
20250407,164900,440420000,22050,22050,22050,22050,0
20250407,164800,440420000,22050,22050,22050,22050,0
20250407,164700,440420000,22050,22050,22050,22050,0
20250407,164600,440420000,22050,22050,22050,22050,0
20250407,164500,440420000,22050,22050,22050,22050,0
20250407,164400,440420000,22050,22050,22050,22050,0
20250407,164300,440420000,22050,22050,22050,22050,0
20250407,164200,440420000,22050,22050,22050,22050,0
20250407,164100,440420000,22050,22050,22050,22050,0
20250407,164000,440420000,22050,22050,22050,22050,0
20250407,163900,440420000,22050,22050,22050,22050,0
20250407,163800,440420000,22050,22050,22050,22050,0
20250407,163700,440420000,22050,22050,22050,22050,0
20250407,163600,440420000,22050,22050,22050,22050,0
20250407,163500,440420000,22050,22050,22050,22050,0
20250407,163400,440420000,22050,22050,22050,22050,0
20250407,163300,440420000,22050,22050,22050,22050,0
20250407,163200,440420000,22050,22050,22050,22050,0
20250407,163100,440420000,22050,22050,22050,22050,0
20250407,163000,440420000,22050,22050,22050,22050,0
20250407,162900,440420000,22050,22050,22050,22050,0
20250407,162800,440420000,22050,22050,22050,22050,0
20250407,162700,440420000,22050,22050,22050,22050,0
20250407,162600,440420000,22050,22050,22050,22050,0
20250407,162500,440420000,22050,22050,22050,22050,0
20250407,162400,440420000,22050,22050,22050,22050,0
20250407,162300,440420000,22050,22050,22050,22050,0
20250407,162200,440420000,22050,22050,22050,22050,0
20250407,162100,440420000,22050,22050,22050,22050,0
20250407,162000,440420000,22050,22050,22050,22050,296
20250407,161900,440420000,22050,22050,22050,22050,0
20250407,161800,440420000,22050,22050,22050,22050,0
20250407,161700,440420000,22050,22050,22050,22050,0
20250407,161600,440420000,22050,22050,22050,22050,0
20250407,161500,440420000,22050,22050,22050,22050,0
20250407,161400,440420000,22050,22050,22050,22050,0
20250407,161300,440420000,22050,22050,22050,22050,0
20250407,161200,440420000,22050,22050,22050,22050,0
20250407,161100,440420000,22050,22050,22050,22050,0
20250407,161000,440420000,22050,22050,22050,22050,0
20250407,160900,440420000,22050,22050,22050,22050,0
20250407,160800,440420000,22050,22050,22050,22050,0
20250407,160700,440420000,22050,22050,22050,22050,0
20250407,160600,440420000,22050,22050,22050,22050,0
20250407,160500,440420000,22050,22050,22050,22050,0
20250407,160400,440420000,22050,22050,22050,22050,0
20250407,160300,440420000,22050,22050,22050,22050,0
20250407,160200,440420000,22050,22050,22050,22050,0
20250407,160100,440420000,22050,22050,22050,22050,0
20250407,160000,440420000,22050,22050,22050,22050,0
20250407,155900,440420000,22050,22050,22050,22050,0
20250407,155800,440420000,22050,22050,22050,22050,0
20250407,155700,440420000,22050,22050,22050,22050,0
20250407,155600,440420000,22050,22050,22050,22050,0
20250407,155500,440420000,22050,22050,22050,22050,0
20250407,155400,440420000,22050,22050,22050,22050,0
20250407,155300,440420000,22050,22050,22050,22050,0
20250407,155200,440420000,22050,22050,22050,22050,0
20250407,155100,440420000,22050,22050,22050,22050,0
20250407,155000,440420000,22050,22050,22050,22050,296
20250407,154900,440420000,22050,22050,22050,22050,0
20250407,154800,440420000,22050,22050,22050,22050,0
20250407,154700,440420000,22050,22050,22050,22050,0
20250407,154600,440420000,22050,22050,22050,22050,0
20250407,154500,440420000,22050,22050,22050,22050,0
20250407,154400,440420000,22050,22050,22050,22050,0
20250407,154300,440420000,22050,22050,22050,22050,0
20250407,154200,440420000,22050,22050,22050,22050,0
20250407,154100,440420000,22050,22050,22050,22050,0
20250407,154000,440420000,22050,22050,22050,22050,0
20250407,153900,440420000,22050,22050,22050,22050,0
20250407,153800,440420000,22050,22050,22050,22050,0
20250407,153700,440420000,22050,22050,22050,22050,0
20250407,153600,440420000,22050,22050,22050,22050,0
20250407,153500,440420000,22050,22050,22050,22050,0
20250407,153400,440420000,22050,22050,22050,22050,0
20250407,153300,440420000,22050,22050,22050,22050,0
20250407,153200,440420000,22050,22050,22050,22050,0
20250407,153100,440420000,22050,22050,22050,22050,0
20250407,153000,440420000,22050,22050,22050,22050,296
20250407,152900,433893200,22000,22000,22000,22000,0
20250407,152800,433893200,22000,22000,22000,22000,0
20250407,152700,433893200,22000,22000,22000,22000,0
20250407,152600,433893200,22000,22000,22000,22000,0
20250407,152500,433893200,22000,22000,22000,22000,0
20250407,152400,433893200,22000,22000,22000,22000,0
20250407,152300,433893200,22000,22000,22000,22000,0
20250407,152200,433893200,22000,22000,22000,22000,0
20250407,152100,433893200,22000,22000,22000,22000,0
20250407,152000,433893200,22000,22000,22000,22000,0
20250407,151900,433893200,22000,22000,22000,22000,0
20250407,151800,433893200,22000,21900,22000,21900,70
20250407,151700,432359500,21900,21900,21900,21900,10
20250407,151600,432140500,21900,21900,21900,21900,0
20250407,151500,432140500,21900,21900,21900,21900,73
20250407,151400,430541800,21900,21900,21900,21900,35
20250407,151300,429775300,21900,21950,21950,21900,210
20250407,151200,425175800,21950,22000,22000,21950,40
20250407,151100,424297300,21950,21950,21950,21950,0
20250407,151000,424297300,21950,21950,21950,21950,1
20250407,150900,424275350,21900,21950,21950,21900,21
20250407,150800,423815300,22000,21950,22000,21950,65
20250407,150700,422387050,21950,21950,21950,21950,12
20250407,150600,422123650,22000,22000,22000,22000,10
20250407,150500,421903650,21950,21950,21950,21950,0
20250407,150400,421903650,21950,21950,21950,21950,60
20250407,150300,420586650,21950,21950,21950,21950,5
20250407,150200,420476900,22000,22000,22000,22000,0
20250407,150100,420476900,22000,22000,22000,22000,0
20250407,150000,420476900,22000,22000,22000,22000,0
20250407,145900,420476900,22000,22000,22000,22000,0
20250407,145800,420476900,22000,22000,22000,22000,0
20250407,145700,420476900,22000,22000,22000,22000,0
20250407,145600,420476900,22000,22000,22000,22000,0
20250407,145500,420476900,22000,22000,22000,22000,0
20250407,145400,420476900,22000,22000,22000,22000,0
20250407,145300,420476900,22000,22000,22000,22000,0
20250407,145200,420476900,22000,22000,22000,22000,0
20250407,145100,420476900,22000,22000,22000,22000,151
20250407,145000,417154900,22000,22000,22000,22000,0
20250407,144900,417154900,22000,22000,22000,22000,257
20250407,144800,411500900,22050,22050,22050,22050,2
20250407,144700,411456800,22000,22000,22000,22000,0
20250407,144600,411456800,22000,22000,22000,22000,0
20250407,144500,411456800,22000,22000,22000,22000,1
20250407,144400,411434800,22050,22050,22050,22050,0
20250407,144300,411434800,22050,22050,22050,22050,37
20250407,144200,410618950,22050,22050,22050,22050,1
20250407,144100,410596900,21950,21950,21950,21950,0
20250407,144000,410596900,21950,21950,21950,21950,0
20250407,143900,410596900,21950,21950,21950,21950,0
20250407,143800,410596900,21950,21950,21950,21950,5
20250407,143700,410487150,22100,22100,22100,22100,0
20250407,143600,410487150,22100,22100,22100,22100,143
20250407,143500,407326850,22100,22050,22100,22050,208
20250407,143400,402733400,22000,22000,22000,22000,151
20250407,143300,399411400,22000,22000,22000,22000,0
20250407,143200,399411400,22000,22050,22050,22000,8
20250407,143100,399235150,22050,22050,22050,22050,0
20250407,143000,399235150,22050,22050,22050,22050,0
20250407,142900,399235150,22050,22100,22100,22050,150
20250407,142800,395925500,22100,22100,22100,22100,0
20250407,142700,395925500,22100,22100,22100,22100,1
20250407,142600,395903400,22050,22050,22050,22050,0
20250407,142500,395903400,22050,22050,22050,22050,0
20250407,142400,395903400,22050,22050,22050,22050,0
20250407,142300,395903400,22050,22050,22050,22050,0
20250407,142200,395903400,22050,22050,22050,22050,83
20250407,142100,394073250,22050,22050,22050,22050,0
20250407,142000,394073250,22050,22050,22050,22050,0
20250407,141900,394073250,22050,22050,22050,22050,17
20250407,141800,393698400,22000,22000,22000,22000,0
20250407,141700,393698400,22000,22000,22000,22000,0
20250407,141600,393698400,22000,22000,22000,22000,0
20250407,141500,393698400,22000,22000,22000,22000,48
20250407,141400,392642400,22000,22000,22000,22000,227
20250407,141300,387648400,22050,22050,22050,22050,0
20250407,141200,387648400,22050,22050,22050,22050,37
20250407,141100,386832550,22000,22000,22000,22000,0
20250407,141000,386832550,22000,22000,22000,22000,0
20250407,140900,386832550,22000,22000,22000,22000,0
20250407,140800,386832550,22000,22000,22000,22000,49
20250407,140700,385754550,22000,22000,22000,22000,0
20250407,140600,385754550,22000,22000,22000,22000,0
20250407,140500,385754550,22000,22000,22000,22000,62
20250407,140400,384390550,22000,22000,22000,22000,0
20250407,140300,384390550,22000,21950,22000,21950,218
20250407,140200,379597050,21950,21950,21950,21950,0
20250407,140100,379597050,21950,21950,21950,21950,0
20250407,140000,379597050,21950,21950,21950,21950,0
20250407,135900,379597050,21950,21950,21950,21950,96
20250407,135800,377489850,21950,21950,21950,21950,0
20250407,135700,377489850,21950,21950,21950,21950,1
20250407,135600,377467900,21950,21950,21950,21950,250
20250407,135500,371980400,21950,21950,21950,21950,0
20250407,135400,371980400,21950,21950,21950,21950,0
20250407,135300,371980400,21950,21950,21950,21950,0
20250407,135200,371980400,21950,21950,21950,21950,1
20250407,135100,371958450,21950,21950,21950,21950,0
20250407,135000,371958450,21950,21950,21950,21950,0
20250407,134900,371958450,21950,21950,21950,21950,0
20250407,134800,371958450,21950,21950,21950,21950,166
20250407,134700,368314750,21950,21950,21950,21950,0
20250407,134600,368314750,21950,21950,21950,21950,0
20250407,134500,368314750,21950,21950,21950,21950,0
20250407,134400,368314750,21950,21950,21950,21950,103
20250407,134300,366053900,22050,22050,22050,22050,0
20250407,134200,366053900,22050,22050,22050,22050,0
20250407,134100,366053900,22050,22050,22050,22050,70
20250407,134000,364510400,22050,22050,22050,22050,0
20250407,133900,364510400,22050,22050,22050,22050,6
20250407,133800,364378100,22000,22000,22000,22000,0
20250407,133700,364378100,22000,22000,22000,22000,100
20250407,133600,362178100,22000,22000,22000,22000,0
20250407,133500,362178100,22000,22000,22000,22000,0
20250407,133400,362178100,22000,22000,22000,22000,61
20250407,133300,360836100,22000,22000,22000,22000,0
20250407,133200,360836100,22000,22000,22000,22000,89
20250407,133100,358878100,22000,22000,22000,22000,0
20250407,133000,358878100,22000,22000,22000,22000,68
20250407,132900,357382100,22000,22000,22000,22000,0
20250407,132800,357382100,22000,22000,22000,22000,5
20250407,132700,357272100,22000,22000,22000,22000,70
20250407,132600,355732100,22000,22000,22000,22000,0
20250407,132500,355732100,22000,22000,22000,22000,0
20250407,132400,355732100,22000,22050,22050,22000,114
20250407,132300,353223850,22000,22000,22000,22000,0
20250407,132200,353223850,22000,22000,22000,22000,0
20250407,132100,353223850,22000,22000,22000,22000,0
20250407,132000,353223850,22000,22000,22000,22000,85
20250407,131900,351353850,22000,22000,22000,22000,22
20250407,131800,350869850,21950,21950,21950,21950,0
20250407,131700,350869850,21950,21950,21950,21950,59
20250407,131600,349574800,21950,21950,21950,21950,3
20250407,131500,349508950,22000,22000,22000,22000,0
20250407,131400,349508950,22000,22000,22000,22000,0
20250407,131300,349508950,22000,22000,22000,22000,134
20250407,131200,346560950,22000,22000,22000,22000,0
20250407,131100,346560950,22000,22000,22000,22000,0
20250407,131000,346560950,22000,22000,22000,22000,164
20250407,130900,342952950,22000,22000,22000,22000,0
20250407,130800,342952950,22000,22000,22000,22000,0
20250407,130700,342952950,22000,22000,22000,22000,84
20250407,130600,341104950,22000,22000,22000,22000,0
20250407,130500,341104950,22000,22000,22000,22000,0
20250407,130400,341104950,22000,22000,22000,22000,0
20250407,130300,341104950,22000,22000,22000,22000,48
20250407,130200,340048950,22000,22000,22000,22000,0
20250407,130100,340048950,22000,22000,22000,22000,0
20250407,130000,340048950,22000,22000,22000,22000,89
20250407,125900,338090950,22000,22000,22000,22000,145
20250407,125800,334900950,22000,22000,22000,22000,0
20250407,125700,334900950,22000,22000,22000,22000,0
20250407,125600,334900950,22000,22000,22000,22000,0
20250407,125500,334900950,22000,22000,22000,22000,0
20250407,125400,334900950,22000,22000,22000,22000,0
20250407,125300,334900950,22000,22000,22000,22000,95
20250407,125200,332810950,22000,22000,22000,22000,0
20250407,125100,332810950,22000,22000,22000,22000,0
20250407,125000,332810950,22000,22000,22000,22000,0
20250407,124900,332810950,22000,22000,22000,22000,104
20250407,124800,330522950,22000,22000,22000,22000,0
20250407,124700,330522950,22000,22000,22000,22000,0
20250407,124600,330522950,22000,22000,22000,22000,111
20250407,124500,328080950,21900,21900,21900,21900,0
20250407,124400,328080950,21900,21900,21900,21900,0
20250407,124300,328080950,21900,21900,21900,21900,0
20250407,124200,328080950,21900,21900,21900,21900,0
20250407,124100,328080950,21900,21900,21900,21900,0
20250407,124000,328080950,21900,21900,21900,21900,0
20250407,123900,328080950,21900,21900,21900,21900,0
20250407,123800,328080950,21900,21900,21900,21900,0
20250407,123700,328080950,21900,21900,21900,21900,0
20250407,123600,328080950,21900,21900,21900,21900,0
20250407,123500,328080950,21900,21900,21900,21900,0
20250407,123400,328080950,21900,21900,21900,21900,0
20250407,123300,328080950,21900,21900,21900,21900,0
20250407,123200,328080950,21900,21950,21950,21900,357
20250407,123100,320260300,21950,21950,21950,21950,0
20250407,123000,320260300,21950,21950,21950,21950,0
20250407,122900,320260300,21950,21950,21950,21950,43
20250407,122800,319316450,21950,21950,21950,21950,0
20250407,122700,319316450,21950,21950,21950,21950,0
20250407,122600,319316450,21950,22000,22000,21950,869
20250407,122500,300212250,22000,22000,22000,22000,0
20250407,122400,300212250,22000,22000,22000,22000,0
20250407,122300,300212250,22000,22000,22000,22000,0
20250407,122200,300212250,22000,22000,22000,22000,0
20250407,122100,300212250,22000,22000,22000,22000,0
20250407,122000,300212250,22000,22000,22000,22000,0
20250407,121900,300212250,22000,22000,22000,22000,0
20250407,121800,300212250,22000,22000,22000,22000,0
20250407,121700,300212250,22000,22000,22000,22000,0
20250407,121600,300212250,22000,22000,22000,22000,0
20250407,121500,300212250,22000,22000,22000,22000,3
20250407,121400,300146250,22100,22100,22100,22100,0
20250407,121300,300146250,22100,22100,22100,22100,0
20250407,121200,300146250,22100,22100,22100,22100,100
20250407,121100,297936250,22100,22100,22100,22100,0
20250407,121000,297936250,22100,22100,22100,22100,0
20250407,120900,297936250,22100,22100,22100,22100,0
20250407,120800,297936250,22100,22100,22100,22100,51
20250407,120700,296809150,22100,22100,22100,22100,0
20250407,120600,296809150,22100,22100,22100,22100,50
20250407,120500,295704150,22000,22000,22000,22000,0
20250407,120400,295704150,22000,22000,22000,22000,9
20250407,120300,295506150,22000,22000,22000,22000,0
20250407,120200,295506150,22000,22000,22000,22000,0
20250407,120100,295506150,22000,22000,22000,22000,0
20250407,120000,295506150,22000,22000,22000,22000,105
20250407,115900,293196150,22000,22000,22000,22000,0
20250407,115800,293196150,22000,22000,22000,22000,0
20250407,115700,293196150,22000,22000,22000,22000,0
20250407,115600,293196150,22000,22000,22000,22000,0
20250407,115500,293196150,22000,22050,22050,22000,50
20250407,115400,292095500,22100,22100,22100,22100,98
20250407,115300,289929700,22100,22100,22100,22100,0
20250407,115200,289929700,22100,22100,22100,22100,44
20250407,115100,288957300,22100,22100,22100,22100,0
20250407,115000,288957300,22100,22100,22100,22100,0
20250407,114900,288957300,22100,22100,22100,22100,0
20250407,114800,288957300,22100,22100,22100,22100,69
20250407,114700,287432400,22100,22100,22100,22100,0
20250407,114600,287432400,22100,22100,22100,22100,0
20250407,114500,287432400,22100,22100,22100,22100,0
20250407,114400,287432400,22100,22100,22100,22100,47
20250407,114300,286393700,22100,22100,22100,22100,0
20250407,114200,286393700,22100,22100,22100,22100,20
20250407,114100,285951700,22100,22100,22100,22100,61
20250407,114000,284603600,22100,22100,22100,22100,0
20250407,113900,284603600,22100,22100,22100,22100,22
20250407,113800,284117400,22100,22100,22100,22100,0
20250407,113700,284117400,22100,22150,22150,22100,115
20250407,113600,281571200,22150,22150,22150,22150,0
20250407,113500,281571200,22150,22150,22150,22150,0
20250407,113400,281571200,22150,22150,22150,22150,102
20250407,113300,279311900,22150,22150,22150,22150,8
20250407,113200,279134700,22200,22200,22200,22200,0
20250407,113100,279134700,22200,22200,22200,22200,0
20250407,113000,279134700,22200,22200,22200,22200,92
20250407,112900,277092300,22200,22200,22200,22200,0
20250407,112800,277092300,22200,22200,22200,22200,0
20250407,112700,277092300,22200,22200,22200,22200,121
20250407,112600,274406100,22200,22200,22200,22200,0
20250407,112500,274406100,22200,22200,22200,22200,0
20250407,112400,274406100,22200,22200,22200,22200,47
20250407,112300,273362700,22200,22200,22200,22200,0
20250407,112200,273362700,22200,22200,22200,22200,0
20250407,112100,273362700,22200,22200,22200,22200,0
20250407,112000,273362700,22200,22200,22200,22200,129
20250407,111900,270498900,22350,22350,22350,22350,0
20250407,111800,270498900,22350,22350,22350,22350,0
20250407,111700,270498900,22350,22350,22350,22350,81
20250407,111600,268688550,22350,22350,22350,22350,1
20250407,111500,268666200,22200,22200,22200,22200,2
20250407,111400,268621800,22200,22200,22200,22200,0
20250407,111300,268621800,22200,22200,22200,22200,120
20250407,111200,265957800,22200,22200,22200,22200,0
20250407,111100,265957800,22200,22200,22200,22200,0
20250407,111000,265957800,22200,22200,22200,22200,107
20250407,110900,263582400,22200,22150,22200,22150,188
20250407,110800,259414800,22200,22200,22200,22200,0
20250407,110700,259414800,22200,22200,22200,22200,9
20250407,110600,259215000,22150,22150,22150,22150,0
20250407,110500,259215000,22150,22150,22150,22150,0
20250407,110400,259215000,22150,22150,22150,22150,0
20250407,110300,259215000,22150,22150,22150,22150,57
20250407,110200,257952450,22150,22150,22150,22150,0
20250407,110100,257952450,22150,22150,22150,22150,0
20250407,110000,257952450,22150,22150,22150,22150,1
20250407,105900,257930300,22150,22150,22150,22150,76
20250407,105800,256246900,22150,22150,22150,22150,0
20250407,105700,256246900,22150,22100,22150,22100,51
20250407,105600,255119750,22100,22000,22100,22000,669
20250407,105500,240372300,22050,22050,22050,22050,0
20250407,105400,240372300,22050,22050,22050,22050,1
20250407,105300,240350250,22000,21950,22000,21950,755
20250407,105200,223765250,21900,21900,21900,21900,55
20250407,105100,222560750,21900,21900,21900,21900,0
20250407,105000,222560750,21900,21900,21900,21900,0
20250407,104900,222560750,21900,21900,21900,21900,114
20250407,104800,220064150,21900,21850,21900,21850,13
20250407,104700,219779550,22000,22000,22000,22000,0
20250407,104600,219779550,22000,22000,22000,22000,65
20250407,104500,218349550,22000,22000,22000,22000,0
20250407,104400,218349550,22000,22000,22000,22000,0
20250407,104300,218349550,22000,22000,22000,22000,0
20250407,104200,218349550,22000,22000,22000,22000,80
20250407,104100,216589550,21800,21800,21800,21800,10
20250407,104000,216371550,21800,21900,21900,21800,54
20250407,103900,215194150,22000,22000,22000,22000,86
20250407,103800,213302150,22000,22000,22000,22000,0
20250407,103700,213302150,22000,22000,22000,22000,0
20250407,103600,213302150,22000,22000,22000,21700,2123
20250407,103500,166976100,22000,22000,22000,22000,0
20250407,103400,166976100,22000,22000,22000,22000,0
20250407,103300,166976100,22000,22000,22000,22000,200
20250407,103200,162576100,22000,22000,22000,22000,89
20250407,103100,160618100,22050,22050,22050,22050,2
20250407,103000,160574000,22000,22000,22000,22000,0
20250407,102900,160574000,22000,22000,22000,22000,636
20250407,102800,146582000,22000,22000,22000,22000,0
20250407,102700,146582000,22000,22000,22000,22000,0
20250407,102600,146582000,22000,22000,22000,22000,2
20250407,102500,146538000,22000,22000,22000,22000,110
20250407,102400,144118000,22000,22000,22000,22000,0
20250407,102300,144118000,22000,22000,22000,22000,0
20250407,102200,144118000,22000,21900,22000,21900,133
20250407,102100,141195750,21900,21900,21900,21900,0
20250407,102000,141195750,21900,21900,21900,21900,1
20250407,101900,141173850,21800,21800,21800,21800,11
20250407,101800,140934050,21800,21800,21800,21800,0
20250407,101700,140934050,21800,21800,21800,21800,0
20250407,101600,140934050,21800,21800,21800,21800,5
20250407,101500,140825050,21750,21800,21800,21750,335
20250407,101400,133527400,21800,21800,21800,21800,51
20250407,101300,132415600,21800,21900,21900,21800,57
20250407,101200,131172900,21850,21850,21850,21850,118
20250407,101100,128594600,21850,21850,21850,21850,0
20250407,101000,128594600,21850,21850,21850,21850,10
20250407,100900,128376100,21800,21800,21800,21800,0
20250407,100800,128376100,21800,21850,21850,21800,52
20250407,100700,127242000,21850,21900,21900,21850,103
20250407,100600,124990950,21850,21850,21850,21850,0
20250407,100500,124990950,21850,21850,21850,21850,0
20250407,100400,124990950,21850,21850,21850,21850,5
20250407,100300,124881700,21850,21850,21850,21850,0
20250407,100200,124881700,21850,21850,21850,21850,0
20250407,100100,124881700,21850,21825,21850,21825,135
20250407,100000,121932975,21825,21825,21825,21825,0
20250407,095900,121932975,21825,21825,21825,21825,21
20250407,095800,121474650,21800,21800,21800,21800,0
20250407,095700,121474650,21800,21800,21800,21800,150
20250407,095600,118204650,21825,21850,21850,21825,468
20250407,095500,107984625,21850,21850,21850,21850,0
20250407,095400,107984625,21850,21850,21850,21850,0
20250407,095300,107984625,21850,21850,21850,21850,30
20250407,095200,107329125,21850,21850,21850,21850,3
20250407,095100,107263575,21900,21900,21900,21900,151
20250407,095000,103956675,21925,21950,21950,21900,21
20250407,094900,103496250,21950,21850,21950,21850,22
20250407,094800,103015450,21900,21900,21900,21900,97
20250407,094700,100891150,21900,21900,21900,21900,37
20250407,094600,100080850,22000,22000,22000,22000,0
20250407,094500,100080850,22000,22000,22000,22000,0
20250407,094400,100080850,22000,22000,22000,22000,104
20250407,094300,97792850,22000,22000,22000,22000,0
20250407,094200,97792850,22000,22000,22000,22000,0
20250407,094100,97792850,22000,22000,22000,22000,98
20250407,094000,95636850,22000,22000,22000,22000,0
20250407,093900,95636850,22000,22000,22000,22000,23
20250407,093800,95130850,22000,22000,22000,22000,0
20250407,093700,95130850,22000,22000,22000,22000,63
20250407,093600,93744850,22000,22000,22000,22000,0
20250407,093500,93744850,22000,22000,22000,22000,0
20250407,093400,93744850,22000,22000,22000,22000,43
20250407,093300,92798850,22000,22000,22000,22000,0
20250407,093200,92798850,22000,22000,22000,22000,0
20250407,093100,92798850,22000,22000,22000,22000,78
20250407,093000,91082850,22000,22000,22000,22000,7
20250407,092900,90928850,21900,21900,21900,21900,0
20250407,092800,90928850,21900,22000,22000,21900,415
20250407,092700,81832250,22000,22000,22000,22000,0
20250407,092600,81832250,22000,22000,22000,22000,0
20250407,092500,81832250,22000,22000,22000,22000,0
20250407,092400,81832250,22000,22100,22100,22000,172
20250407,092300,78041050,22100,21950,22100,21900,856
20250407,092200,59266900,22000,22000,22000,22000,142
20250407,092100,56142900,22100,22100,22100,22100,0
20250407,092000,56142900,22100,22100,22100,22100,125
20250407,091900,53380400,22100,22100,22100,22100,0
20250407,091800,53380400,22100,22100,22100,22100,20
20250407,091700,52938400,22100,22000,22100,22000,352
20250407,091600,45182200,22100,22100,22100,22100,83
20250407,091500,43347900,22150,22100,22150,22100,22
20250407,091400,42860900,22100,22000,22100,22000,180
20250407,091300,38896450,22000,22050,22050,22000,504
20250407,091200,27798400,22100,22100,22100,22100,99
20250407,091100,25610500,22100,22100,22100,22100,6
20250407,091000,25477900,22100,22100,22100,22100,73
20250407,090900,23864600,22100,22050,22150,22050,489
20250407,090800,13082000,22100,22100,22100,22100,6
20250407,090700,12949400,22050,22050,22050,22050,0
20250407,090600,12949400,22050,22050,22050,22050,0
20250407,090500,12949400,22050,22200,22200,22000,118
20250407,090400,10344700,22200,22250,22250,22100,267
20250407,090300,4421600,22600,22600,22600,22600,0
20250407,090200,4421600,22600,22400,22600,22200,130
20250407,090100,1526600,22500,22500,22500,22500,2
20250407,090000,1481600,22650,22800,22800,22650,65