KissMeData/352820/min/candle-20250428.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250428,210000,77570730750,248500,248500,248500,248500,8764
20250428,205900,77570730750,248500,248500,248500,248500,0
20250428,205800,77570730750,248500,248500,248500,248500,0
20250428,205700,77570730750,248500,248500,248500,248500,0
20250428,205600,77570730750,248500,248500,248500,248500,0
20250428,205500,77570730750,248500,248500,248500,248500,0
20250428,205400,77570730750,248500,248500,248500,248500,0
20250428,205300,77570730750,248500,248500,248500,248500,0
20250428,205200,77570730750,248500,248500,248500,248500,0
20250428,205100,77570730750,248500,248500,248500,248500,0
20250428,205000,77570730750,248500,248500,248500,248500,0
20250428,204900,77570730750,248500,248500,248500,248500,0
20250428,204800,77570730750,248500,248500,248500,248500,0
20250428,204700,77570730750,248500,248500,248500,248500,0
20250428,204600,77570730750,248500,248500,248500,248500,0
20250428,204500,77570730750,248500,248500,248500,248500,0
20250428,204400,77570730750,248500,248500,248500,248500,0
20250428,204300,77570730750,248500,248500,248500,248500,0
20250428,204200,77570730750,248500,248500,248500,248500,0
20250428,204100,77570730750,248500,248500,248500,248500,0
20250428,204000,77570730750,248500,248500,248500,248500,0
20250428,203900,77570730750,248500,248500,248500,248500,0
20250428,203800,77570730750,248500,248500,248500,248500,0
20250428,203700,77570730750,248500,248500,248500,248500,0
20250428,203600,77570730750,248500,248500,248500,248500,0
20250428,203500,77570730750,248500,248500,248500,248500,0
20250428,203400,77570730750,248500,248500,248500,248500,0
20250428,203300,77570730750,248500,248500,248500,248500,0
20250428,203200,77570730750,248500,248500,248500,248500,0
20250428,203100,77570730750,248500,248500,248500,248500,0
20250428,203000,77570730750,248500,248500,248500,248500,8764
20250428,202900,77570730750,248500,248500,248500,248500,0
20250428,202800,77570730750,248500,248500,248500,248500,0
20250428,202700,77570730750,248500,248500,248500,248500,0
20250428,202600,77570730750,248500,248500,248500,248500,0
20250428,202500,77570730750,248500,248500,248500,248500,0
20250428,202400,77570730750,248500,248500,248500,248500,0
20250428,202300,77570730750,248500,248500,248500,248500,0
20250428,202200,77570730750,248500,248500,248500,248500,0
20250428,202100,77570730750,248500,248500,248500,248500,0
20250428,202000,77570730750,248500,248500,248500,248500,0
20250428,201900,77570730750,248500,248500,248500,248500,0
20250428,201800,77570730750,248500,248500,248500,248500,0
20250428,201700,77570730750,248500,248500,248500,248500,0
20250428,201600,77570730750,248500,248500,248500,248500,0
20250428,201500,77570730750,248500,248500,248500,248500,0
20250428,201400,77570730750,248500,248500,248500,248500,0
20250428,201300,77570730750,248500,248500,248500,248500,0
20250428,201200,77570730750,248500,248500,248500,248500,0
20250428,201100,77570730750,248500,248500,248500,248500,0
20250428,201000,77570730750,248500,248500,248500,248500,0
20250428,200900,77570730750,248500,248500,248500,248500,0
20250428,200800,77570730750,248500,248500,248500,248500,0
20250428,200700,77570730750,248500,248500,248500,248500,0
20250428,200600,77570730750,248500,248500,248500,248500,0
20250428,200500,77570730750,248500,248500,248500,248500,0
20250428,200400,77570730750,248500,248500,248500,248500,0
20250428,200300,77570730750,248500,248500,248500,248500,0
20250428,200200,77570730750,248500,248500,248500,248500,0
20250428,200100,77570730750,248500,248500,248500,248500,0
20250428,200000,77570730750,248500,248500,248500,248500,8764
20250428,195900,77570730750,248500,248500,248500,248500,0
20250428,195800,77570730750,248500,248500,248500,248500,0
20250428,195700,77570730750,248500,248500,248500,248500,0
20250428,195600,77570730750,248500,248500,248500,248500,0
20250428,195500,77570730750,248500,248500,248500,248500,0
20250428,195400,77570730750,248500,248500,248500,248500,0
20250428,195300,77570730750,248500,248500,248500,248500,0
20250428,195200,77570730750,248500,248500,248500,248500,0
20250428,195100,77570730750,248500,248500,248500,248500,0
20250428,195000,77570730750,248500,248500,248500,248500,0
20250428,194900,77570730750,248500,248500,248500,248500,0
20250428,194800,77570730750,248500,248500,248500,248500,0
20250428,194700,77570730750,248500,248500,248500,248500,0
20250428,194600,77570730750,248500,248500,248500,248500,0
20250428,194500,77570730750,248500,248500,248500,248500,0
20250428,194400,77570730750,248500,248500,248500,248500,0
20250428,194300,77570730750,248500,248500,248500,248500,0
20250428,194200,77570730750,248500,248500,248500,248500,0
20250428,194100,77570730750,248500,248500,248500,248500,0
20250428,194000,77570730750,248500,248500,248500,248500,0
20250428,193900,77570730750,248500,248500,248500,248500,0
20250428,193800,77570730750,248500,248500,248500,248500,0
20250428,193700,77570730750,248500,248500,248500,248500,0
20250428,193600,77570730750,248500,248500,248500,248500,0
20250428,193500,77570730750,248500,248500,248500,248500,0
20250428,193400,77570730750,248500,248500,248500,248500,0
20250428,193300,77570730750,248500,248500,248500,248500,0
20250428,193200,77570730750,248500,248500,248500,248500,0
20250428,193100,77570730750,248500,248500,248500,248500,0
20250428,193000,77570730750,248500,248500,248500,248500,8764
20250428,192900,77570730750,248500,248500,248500,248500,0
20250428,192800,77570730750,248500,248500,248500,248500,0
20250428,192700,77570730750,248500,248500,248500,248500,0
20250428,192600,77570730750,248500,248500,248500,248500,0
20250428,192500,77570730750,248500,248500,248500,248500,0
20250428,192400,77570730750,248500,248500,248500,248500,0
20250428,192300,77570730750,248500,248500,248500,248500,0
20250428,192200,77570730750,248500,248500,248500,248500,0
20250428,192100,77570730750,248500,248500,248500,248500,0
20250428,192000,77570730750,248500,248500,248500,248500,0
20250428,191900,77570730750,248500,248500,248500,248500,0
20250428,191800,77570730750,248500,248500,248500,248500,0
20250428,191700,77570730750,248500,248500,248500,248500,0
20250428,191600,77570730750,248500,248500,248500,248500,0
20250428,191500,77570730750,248500,248500,248500,248500,0
20250428,191400,77570730750,248500,248500,248500,248500,0
20250428,191300,77570730750,248500,248500,248500,248500,0
20250428,191200,77570730750,248500,248500,248500,248500,0
20250428,191100,77570730750,248500,248500,248500,248500,0
20250428,191000,77570730750,248500,248500,248500,248500,0
20250428,190900,77570730750,248500,248500,248500,248500,0
20250428,190800,77570730750,248500,248500,248500,248500,0
20250428,190700,77570730750,248500,248500,248500,248500,0
20250428,190600,77570730750,248500,248500,248500,248500,0
20250428,190500,77570730750,248500,248500,248500,248500,0
20250428,190400,77570730750,248500,248500,248500,248500,0
20250428,190300,77570730750,248500,248500,248500,248500,0
20250428,190200,77570730750,248500,248500,248500,248500,0
20250428,190100,77570730750,248500,248500,248500,248500,0
20250428,190000,77570730750,248500,248500,248500,248500,8764
20250428,185900,77570730750,248500,248500,248500,248500,0
20250428,185800,77570730750,248500,248500,248500,248500,0
20250428,185700,77570730750,248500,248500,248500,248500,0
20250428,185600,77570730750,248500,248500,248500,248500,0
20250428,185500,77570730750,248500,248500,248500,248500,0
20250428,185400,77570730750,248500,248500,248500,248500,0
20250428,185300,77570730750,248500,248500,248500,248500,0
20250428,185200,77570730750,248500,248500,248500,248500,0
20250428,185100,77570730750,248500,248500,248500,248500,0
20250428,185000,77570730750,248500,248500,248500,248500,0
20250428,184900,77570730750,248500,248500,248500,248500,0
20250428,184800,77570730750,248500,248500,248500,248500,0
20250428,184700,77570730750,248500,248500,248500,248500,0
20250428,184600,77570730750,248500,248500,248500,248500,0
20250428,184500,77570730750,248500,248500,248500,248500,0
20250428,184400,77570730750,248500,248500,248500,248500,0
20250428,184300,77570730750,248500,248500,248500,248500,0
20250428,184200,77570730750,248500,248500,248500,248500,0
20250428,184100,77570730750,248500,248500,248500,248500,0
20250428,184000,77570730750,248500,248500,248500,248500,0
20250428,183900,77570730750,248500,248500,248500,248500,0
20250428,183800,77570730750,248500,248500,248500,248500,0
20250428,183700,77570730750,248500,248500,248500,248500,0
20250428,183600,77570730750,248500,248500,248500,248500,0
20250428,183500,77570730750,248500,248500,248500,248500,0
20250428,183400,77570730750,248500,248500,248500,248500,0
20250428,183300,77570730750,248500,248500,248500,248500,0
20250428,183200,77570730750,248500,248500,248500,248500,0
20250428,183100,77570730750,248500,248500,248500,248500,0
20250428,183000,77570730750,248500,248500,248500,248500,8764
20250428,182900,77570730750,248500,248500,248500,248500,0
20250428,182800,77570730750,248500,248500,248500,248500,0
20250428,182700,77570730750,248500,248500,248500,248500,0
20250428,182600,77570730750,248500,248500,248500,248500,0
20250428,182500,77570730750,248500,248500,248500,248500,0
20250428,182400,77570730750,248500,248500,248500,248500,0
20250428,182300,77570730750,248500,248500,248500,248500,0
20250428,182200,77570730750,248500,248500,248500,248500,0
20250428,182100,77570730750,248500,248500,248500,248500,0
20250428,182000,77570730750,248500,248500,248500,248500,0
20250428,181900,77570730750,248500,248500,248500,248500,0
20250428,181800,77570730750,248500,248500,248500,248500,0
20250428,181700,77570730750,248500,248500,248500,248500,0
20250428,181600,77570730750,248500,248500,248500,248500,0
20250428,181500,77570730750,248500,248500,248500,248500,0
20250428,181400,77570730750,248500,248500,248500,248500,0
20250428,181300,77570730750,248500,248500,248500,248500,0
20250428,181200,77570730750,248500,248500,248500,248500,0
20250428,181100,77570730750,248500,248500,248500,248500,0
20250428,181000,77570730750,248500,248500,248500,248500,0
20250428,180900,77570730750,248500,248500,248500,248500,0
20250428,180800,77570730750,248500,248500,248500,248500,0
20250428,180700,77570730750,248500,248500,248500,248500,0
20250428,180600,77570730750,248500,248500,248500,248500,0
20250428,180500,77570730750,248500,248500,248500,248500,0
20250428,180400,77570730750,248500,248500,248500,248500,0
20250428,180300,77570730750,248500,248500,248500,248500,0
20250428,180200,77570730750,248500,248500,248500,248500,0
20250428,180100,77570730750,248500,248500,248500,248500,0
20250428,180000,77570730750,248500,248500,248500,248500,8764
20250428,175900,77570730750,248500,248500,248500,248500,0
20250428,175800,77570730750,248500,248500,248500,248500,0
20250428,175700,77570730750,248500,248500,248500,248500,0
20250428,175600,77570730750,248500,248500,248500,248500,0
20250428,175500,77570730750,248500,248500,248500,248500,0
20250428,175400,77570730750,248500,248500,248500,248500,0
20250428,175300,77570730750,248500,248500,248500,248500,0
20250428,175200,77570730750,248500,248500,248500,248500,0
20250428,175100,77570730750,248500,248500,248500,248500,0
20250428,175000,77570730750,248500,248500,248500,248500,0
20250428,174900,77570730750,248500,248500,248500,248500,0
20250428,174800,77570730750,248500,248500,248500,248500,0
20250428,174700,77570730750,248500,248500,248500,248500,0
20250428,174600,77570730750,248500,248500,248500,248500,0
20250428,174500,77570730750,248500,248500,248500,248500,0
20250428,174400,77570730750,248500,248500,248500,248500,0
20250428,174300,77570730750,248500,248500,248500,248500,0
20250428,174200,77570730750,248500,248500,248500,248500,0
20250428,174100,77570730750,248500,248500,248500,248500,0
20250428,174000,77570730750,248500,248500,248500,248500,0
20250428,173900,77570730750,248500,248500,248500,248500,0
20250428,173800,77570730750,248500,248500,248500,248500,0
20250428,173700,77570730750,248500,248500,248500,248500,0
20250428,173600,77570730750,248500,248500,248500,248500,0
20250428,173500,77570730750,248500,248500,248500,248500,0
20250428,173400,77570730750,248500,248500,248500,248500,0
20250428,173300,77570730750,248500,248500,248500,248500,0
20250428,173200,77570730750,248500,248500,248500,248500,0
20250428,173100,77570730750,248500,248500,248500,248500,0
20250428,173000,77570730750,248500,248500,248500,248500,8764
20250428,172900,77570730750,248500,248500,248500,248500,0
20250428,172800,77570730750,248500,248500,248500,248500,0
20250428,172700,77570730750,248500,248500,248500,248500,0
20250428,172600,77570730750,248500,248500,248500,248500,0
20250428,172500,77570730750,248500,248500,248500,248500,0
20250428,172400,77570730750,248500,248500,248500,248500,0
20250428,172300,77570730750,248500,248500,248500,248500,0
20250428,172200,77570730750,248500,248500,248500,248500,0
20250428,172100,77570730750,248500,248500,248500,248500,0
20250428,172000,77570730750,248500,248500,248500,248500,0
20250428,171900,77570730750,248500,248500,248500,248500,0
20250428,171800,77570730750,248500,248500,248500,248500,0
20250428,171700,77570730750,248500,248500,248500,248500,0
20250428,171600,77570730750,248500,248500,248500,248500,0
20250428,171500,77570730750,248500,248500,248500,248500,0
20250428,171400,77570730750,248500,248500,248500,248500,0
20250428,171300,77570730750,248500,248500,248500,248500,0
20250428,171200,77570730750,248500,248500,248500,248500,0
20250428,171100,77570730750,248500,248500,248500,248500,0
20250428,171000,77570730750,248500,248500,248500,248500,0
20250428,170900,77570730750,248500,248500,248500,248500,0
20250428,170800,77570730750,248500,248500,248500,248500,0
20250428,170700,77570730750,248500,248500,248500,248500,0
20250428,170600,77570730750,248500,248500,248500,248500,0
20250428,170500,77570730750,248500,248500,248500,248500,0
20250428,170400,77570730750,248500,248500,248500,248500,0
20250428,170300,77570730750,248500,248500,248500,248500,0
20250428,170200,77570730750,248500,248500,248500,248500,0
20250428,170100,77570730750,248500,248500,248500,248500,0
20250428,170000,77570730750,248500,248500,248500,248500,8764
20250428,165900,77570730750,248500,248500,248500,248500,0
20250428,165800,77570730750,248500,248500,248500,248500,0
20250428,165700,77570730750,248500,248500,248500,248500,0
20250428,165600,77570730750,248500,248500,248500,248500,0
20250428,165500,77570730750,248500,248500,248500,248500,0
20250428,165400,77570730750,248500,248500,248500,248500,0
20250428,165300,77570730750,248500,248500,248500,248500,0
20250428,165200,77570730750,248500,248500,248500,248500,0
20250428,165100,77570730750,248500,248500,248500,248500,0
20250428,165000,77570730750,248500,248500,248500,248500,0
20250428,164900,77570730750,248500,248500,248500,248500,0
20250428,164800,77570730750,248500,248500,248500,248500,0
20250428,164700,77570730750,248500,248500,248500,248500,0
20250428,164600,77570730750,248500,248500,248500,248500,0
20250428,164500,77570730750,248500,248500,248500,248500,0
20250428,164400,77570730750,248500,248500,248500,248500,0
20250428,164300,77570730750,248500,248500,248500,248500,0
20250428,164200,77570730750,248500,248500,248500,248500,0
20250428,164100,77570730750,248500,248500,248500,248500,0
20250428,164000,77570730750,248500,248500,248500,248500,0
20250428,163900,77570730750,248500,248500,248500,248500,0
20250428,163800,77570730750,248500,248500,248500,248500,0
20250428,163700,77570730750,248500,248500,248500,248500,0
20250428,163600,77570730750,248500,248500,248500,248500,0
20250428,163500,77570730750,248500,248500,248500,248500,0
20250428,163400,77570730750,248500,248500,248500,248500,0
20250428,163300,77570730750,248500,248500,248500,248500,0
20250428,163200,77570730750,248500,248500,248500,248500,0
20250428,163100,77570730750,248500,248500,248500,248500,0
20250428,163000,77570730750,248500,248500,248500,248500,8764
20250428,162900,77570730750,248500,248500,248500,248500,0
20250428,162800,77570730750,248500,248500,248500,248500,0
20250428,162700,77570730750,248500,248500,248500,248500,0
20250428,162600,77570730750,248500,248500,248500,248500,0
20250428,162500,77570730750,248500,248500,248500,248500,0
20250428,162400,77570730750,248500,248500,248500,248500,0
20250428,162300,77570730750,248500,248500,248500,248500,0
20250428,162200,77570730750,248500,248500,248500,248500,0
20250428,162100,77570730750,248500,248500,248500,248500,0
20250428,162000,77570730750,248500,248500,248500,248500,0
20250428,161900,77570730750,248500,248500,248500,248500,0
20250428,161800,77570730750,248500,248500,248500,248500,0
20250428,161700,77570730750,248500,248500,248500,248500,0
20250428,161600,77570730750,248500,248500,248500,248500,0
20250428,161500,77570730750,248500,248500,248500,248500,0
20250428,161400,77570730750,248500,248500,248500,248500,0
20250428,161300,77570730750,248500,248500,248500,248500,0
20250428,161200,77570730750,248500,248500,248500,248500,0
20250428,161100,77570730750,248500,248500,248500,248500,0
20250428,161000,77570730750,248500,248500,248500,248500,0
20250428,160900,77570730750,248500,248500,248500,248500,0
20250428,160800,77570730750,248500,248500,248500,248500,0
20250428,160700,77570730750,248500,248500,248500,248500,0
20250428,160600,77570730750,248500,248500,248500,248500,0
20250428,160500,77570730750,248500,248500,248500,248500,0
20250428,160400,77570730750,248500,248500,248500,248500,0
20250428,160300,77570730750,248500,248500,248500,248500,0
20250428,160200,77570730750,248500,248500,248500,248500,0
20250428,160100,77570730750,248500,248500,248500,248500,0
20250428,160000,77570730750,248500,248500,248500,248500,8764
20250428,155900,77570730750,248500,248500,248500,248500,0
20250428,155800,77570730750,248500,248500,248500,248500,0
20250428,155700,77570730750,248500,248500,248500,248500,0
20250428,155600,77570730750,248500,248500,248500,248500,0
20250428,155500,77570730750,248500,248500,248500,248500,0
20250428,155400,77570730750,248500,248500,248500,248500,0
20250428,155300,77570730750,248500,248500,248500,248500,0
20250428,155200,77570730750,248500,248500,248500,248500,0
20250428,155100,77570730750,248500,248500,248500,248500,0
20250428,155000,77570730750,248500,248500,248500,248500,0
20250428,154900,77570730750,248500,248500,248500,248500,0
20250428,154800,77570730750,248500,248500,248500,248500,0
20250428,154700,77570730750,248500,248500,248500,248500,0
20250428,154600,77570730750,248500,248500,248500,248500,0
20250428,154500,77570730750,248500,248500,248500,248500,0
20250428,154400,77570730750,248500,248500,248500,248500,0
20250428,154300,77570730750,248500,248500,248500,248500,0
20250428,154200,77570730750,248500,248500,248500,248500,0
20250428,154100,77570730750,248500,248500,248500,248500,0
20250428,154000,77570730750,248500,248500,248500,248500,0
20250428,153900,77570730750,248500,248500,248500,248500,0
20250428,153800,77570730750,248500,248500,248500,248500,0
20250428,153700,77570730750,248500,248500,248500,248500,0
20250428,153600,77570730750,248500,248500,248500,248500,0
20250428,153500,77570730750,248500,248500,248500,248500,0
20250428,153400,77570730750,248500,248500,248500,248500,0
20250428,153300,77570730750,248500,248500,248500,248500,0
20250428,153200,77570730750,248500,248500,248500,248500,0
20250428,153100,77570730750,248500,248500,248500,248500,0
20250428,153000,77570730750,248500,248500,248500,248500,17528
20250428,152900,75392876750,248500,248500,248500,248500,0
20250428,152800,75392876750,248500,248500,248500,248500,0
20250428,152700,75392876750,248500,248500,248500,248500,0
20250428,152600,75392876750,248500,248500,248500,248500,0
20250428,152500,75392876750,248500,248500,248500,248500,0
20250428,152400,75392876750,248500,248500,248500,248500,0
20250428,152300,75392876750,248500,248500,248500,248500,0
20250428,152200,75392876750,248500,248500,248500,248500,0
20250428,152100,75392876750,248500,248500,248500,248500,0
20250428,152000,75392876750,248500,248500,248500,248500,0
20250428,151900,75392876750,248500,248000,248500,247500,518
20250428,151800,75264332750,248000,248000,248500,247500,1446
20250428,151700,74905737250,247500,248000,248000,247500,1110
20250428,151600,74630918250,247500,248000,248000,247500,728
20250428,151500,74450712250,247500,247500,248000,247500,1039
20250428,151400,74193468250,248000,248000,248000,247500,964
20250428,151300,73954671750,248000,247500,248000,247500,440
20250428,151200,73845570250,247500,248000,248000,247500,664
20250428,151100,73681132250,248000,248000,248000,247500,219
20250428,151000,73626859250,247500,248000,248000,247500,410
20250428,150900,73525221250,247500,248000,248000,247500,426
20250428,150800,73419669250,248000,247500,248000,247500,174
20250428,150700,73376554750,247500,248000,248000,247500,778
20250428,150600,73183886750,248000,248000,248000,247500,380
20250428,150500,73089657250,248000,247500,248000,247500,719
20250428,150400,72911358000,248000,248000,248000,247500,487
20250428,150300,72790595500,248000,248000,248500,247500,5428
20250428,150200,71444634000,248500,248500,248500,248000,354
20250428,150100,71356671000,248250,248500,248500,248000,452
20250428,150000,71244366000,248000,248500,248500,247500,2188
20250428,145900,70701756250,248000,248000,248500,247500,3298
20250428,145800,69883837250,248000,248000,248000,247500,1334
20250428,145700,69553029750,248000,248000,248000,247500,907
20250428,145600,69328116750,248000,248000,248000,247500,692
20250428,145500,69156598250,248000,248000,248000,247500,597
20250428,145400,69008565500,248000,248000,248000,247500,609
20250428,145300,68857566000,248000,247500,248000,247500,572
20250428,145200,68715739500,248000,248000,248000,247500,643
20250428,145100,68556342500,247500,248000,248000,247500,588
20250428,145000,68410577250,248000,248000,248000,247500,668
20250428,144900,68244965000,247500,247500,248000,247500,533
20250428,144800,68112858500,248000,247500,248000,247500,638
20250428,144700,67954811500,247500,247500,247500,247000,689
20250428,144600,67784302000,247500,247500,247500,247000,507
20250428,144500,67658843000,247000,247000,247500,247000,807
20250428,144400,67459163000,247500,247500,247500,247000,617
20250428,144300,67306472500,247500,247000,247500,247000,544
20250428,144200,67171866500,247500,247500,247500,247000,737
20250428,144100,66989686500,247000,247000,247500,247000,596
20250428,144000,66842195250,247500,247500,247500,247000,519
20250428,143900,66713839250,247500,247500,247500,247000,270
20250428,143800,66647033750,247000,247500,248000,247000,3852
20250428,143700,65693592250,247500,247500,247500,247000,296
20250428,143600,65620363750,247000,247000,247500,247000,830
20250428,143500,65414970750,247500,247500,247500,247000,406
20250428,143400,65314505250,247500,247500,247500,247000,306
20250428,143300,65238787250,247500,247500,247500,247000,814
20250428,143200,65037338250,247000,247000,247500,247000,601
20250428,143100,64888637750,247000,247000,247500,247000,445
20250428,143000,64778627750,247500,247500,247500,247000,287
20250428,142900,64707639250,247500,247500,247500,247000,360
20250428,142800,64618587250,247500,247000,247500,247000,390
20250428,142700,64522120250,247000,246500,247500,246500,1475
20250428,142600,64157679750,246500,247000,247000,246500,374
20250428,142500,64065320250,246500,247000,247000,246500,433
20250428,142400,63958393250,247000,247500,247500,247000,1823
20250428,142300,63507985750,247000,247500,247500,247000,383
20250428,142200,63413222250,247500,247000,247500,247000,428
20250428,142100,63307335250,247000,247500,247500,247000,277
20250428,142000,63238809250,247500,247500,247500,247000,526
20250428,141900,63108668250,247500,247500,247500,247000,220
20250428,141800,63054239750,247500,247000,247500,247000,400
20250428,141700,62955282750,247500,247500,247500,247000,294
20250428,141600,62882536500,247500,247500,247500,247000,425
20250428,141500,62777423500,247500,247500,247500,247000,393
20250428,141400,62680229000,247000,247500,247500,247000,623
20250428,141300,62526109000,247500,248000,248000,246500,816
20250428,141200,62324244000,247500,247500,248000,247500,292
20250428,141100,62251865500,247500,247500,248000,247000,544
20250428,141000,62117169000,247500,247500,247500,247000,507
20250428,140900,61991714000,247000,247500,247500,247000,141
20250428,140800,61956832000,247000,247500,247500,247000,331
20250428,140700,61874926500,247000,247500,247500,247000,292
20250428,140600,61802671750,247000,248000,248000,247000,1529
20250428,140500,61424363500,248000,248000,248000,247500,355
20250428,140400,61336362500,247500,247500,248000,247500,462
20250428,140300,61221851000,248000,247500,248000,247000,373
20250428,140200,61129500500,247500,247500,247500,247000,689
20250428,140100,60958985000,247000,247500,247500,247000,377
20250428,140000,60865705500,247500,247000,247500,247000,567
20250428,135900,60725387500,247500,247500,247500,247000,269
20250428,135800,60658846000,247500,247500,247500,247000,884
20250428,135700,60440090500,247500,247000,247500,247000,169
20250428,135600,60398291500,247500,247000,247500,247000,373
20250428,135500,60306043750,247500,247000,247500,247000,198
20250428,135400,60257060750,247500,247000,247500,247000,205
20250428,135300,60206361250,247000,247000,247500,247000,714
20250428,135200,60029873250,247500,247500,247500,247000,337
20250428,135100,59946539250,247000,246500,247500,246500,718
20250428,135000,59769158750,247000,247000,247000,246500,335
20250428,134900,59686417250,247000,246500,247000,246500,265
20250428,134800,59620968750,246500,247500,247500,246500,3389
20250428,134700,58784097250,247500,247500,247500,247000,272
20250428,134600,58716791750,247500,247000,247500,247000,254
20250428,134500,58653942750,247500,247250,247500,247000,403
20250428,134400,58554255500,247500,247500,247500,247000,383
20250428,134300,58459522500,247500,247000,247500,247000,507
20250428,134200,58334191500,247000,247000,247000,247000,242
20250428,134100,58274417500,247000,247000,247000,246500,216
20250428,134000,58221068000,247000,247000,247000,246500,320
20250428,133900,58142032000,247000,247000,247000,246500,276
20250428,133800,58073860500,246500,246500,247000,246500,360
20250428,133700,57984952000,247000,247000,247000,246500,307
20250428,133600,57909126000,247000,247000,247000,246500,192
20250428,133500,57861703500,247000,247000,247000,246500,303
20250428,133400,57786867500,247000,247000,247000,246500,235
20250428,133300,57728824500,247000,247000,247000,246500,371
20250428,133200,57637195000,247000,246500,247000,246000,1096
20250428,133100,57366665250,246500,247000,247000,246500,874
20250428,133000,57151156250,247000,247500,247500,246000,3643
20250428,132900,56251677750,247000,247500,247500,247000,417
20250428,132800,56148493250,247500,247500,247500,247000,368
20250428,132700,56057444250,247000,247500,247500,247000,488
20250428,132600,55936679750,247500,247500,247500,247000,463
20250428,132500,55822133750,247500,247500,247500,247000,204
20250428,132400,55771663500,247000,247000,247500,247000,323
20250428,132300,55691730000,247000,247500,247500,247000,491
20250428,132200,55570330500,247500,247000,247500,247000,399
20250428,132100,55471645000,247000,247000,247500,247000,540
20250428,132000,55338145500,247500,247500,247500,247000,452
20250428,131900,55226345000,247500,247000,247500,247000,544
20250428,131800,55091863500,247500,247000,247500,246500,2616
20250428,131700,54445271500,247000,247000,247000,246500,629
20250428,131600,54289911000,247000,247000,247000,246500,487
20250428,131500,54169635000,247000,247000,247000,246500,226
20250428,131400,54113816000,247000,246500,247000,246500,1907
20250428,131300,53642793500,247000,247000,247000,246500,440
20250428,131200,53534162500,246500,247000,247000,246500,433
20250428,131100,53427247500,247000,247000,247000,246500,350
20250428,131000,53340807000,247000,247000,247000,246500,533
20250428,130900,53209178000,246500,247000,247000,246500,644
20250428,130800,53050147750,246500,246500,247000,246500,1141
20250428,130700,52768709250,247000,246500,247000,246500,471
20250428,130600,52652459750,247000,247000,247000,246500,551
20250428,130500,52516477250,247000,246000,247000,246000,792
20250428,130400,52321188250,246000,246500,246500,246000,392
20250428,130300,52224563250,246500,246500,246500,246000,204
20250428,130200,52174277750,246500,246500,246500,246000,163
20250428,130100,52134107750,246500,246500,246500,246000,195
20250428,130000,52086043750,246500,247000,247000,246000,2238
20250428,125900,51534330750,246500,247000,247000,246500,407
20250428,125800,51433921250,246500,247000,247000,246500,296
20250428,125700,51360827750,247000,246500,247000,246500,540
20250428,125600,51227531250,246500,247000,247000,246500,327
20250428,125500,51146792750,247000,246000,247000,246000,608
20250428,125400,50996902250,246500,246500,246500,246000,365
20250428,125300,50906954250,246000,246500,246500,246000,236
20250428,125200,50848802250,246500,246500,246500,246000,390
20250428,125100,50752682250,246500,246500,246500,246000,297
20250428,125000,50679472250,246500,246500,246500,246000,407
20250428,124900,50579176250,246500,246500,246500,246000,255
20250428,124800,50516337750,246000,246500,246500,246000,509
20250428,124700,50390879250,246500,246000,246500,246000,274
20250428,124600,50323411250,246000,246000,246500,246000,459
20250428,124500,50210388000,246500,246500,246500,246000,628
20250428,124400,50055691500,246500,246000,246500,246000,376
20250428,124300,49963021500,246500,246500,246500,246000,241
20250428,124200,49903681500,246000,246000,246500,246000,816
20250428,124100,49702563000,246000,246500,246500,246000,301
20250428,124000,49628382000,246500,246000,246500,246000,370
20250428,123900,49537208500,246500,246250,246500,246000,232
20250428,123800,49480035250,246000,246500,246500,246000,217
20250428,123700,49426550750,246500,246500,246500,246000,190
20250428,123600,49379728750,246000,246500,246500,246000,274
20250428,123500,49312214250,246500,246000,246500,245500,244
20250428,123400,49252177500,246000,246000,246000,245500,230
20250428,123300,49195599500,246000,246500,246500,245500,496
20250428,123200,49073536000,246000,246000,246500,245500,1003
20250428,123100,48826770500,245500,246500,246500,245500,219
20250428,123000,48772850000,246000,246500,246500,246000,1377
20250428,122900,48434076500,246500,246500,246500,246000,1276
20250428,122800,48120020500,246000,246500,246500,246000,463
20250428,122700,48005932500,246000,246500,246500,246000,445
20250428,122600,47896255000,246500,246500,246500,246000,348
20250428,122500,47810493500,246500,246500,246500,246000,429
20250428,122400,47704796500,246500,246000,246500,246000,479
20250428,122300,47586738500,246500,246500,246500,246000,535
20250428,122200,47454884500,246500,246000,246500,245500,1662
20250428,122100,47045629500,246000,246000,246000,245500,142
20250428,122000,47010699750,245500,246000,246000,245500,404
20250428,121900,46911331750,246000,245500,246000,245500,282
20250428,121800,46842014750,246000,246000,246000,245500,330
20250428,121700,46760850000,246000,246000,246000,245500,292
20250428,121600,46689026000,246000,246000,246000,245500,392
20250428,121500,46592603500,246000,246000,246000,245500,337
20250428,121400,46509752500,245500,246000,246000,245500,184
20250428,121300,46464494500,245500,246000,246000,245500,214
20250428,121200,46411864500,246000,246000,246000,245500,442
20250428,121100,46303204000,246000,246000,246000,245500,865
20250428,121000,46090749000,246000,246000,246000,245500,132
20250428,120900,46058295500,245500,246000,246000,245500,211
20250428,120800,46006408000,246000,246000,246000,245500,442
20250428,120700,45897710500,246000,246000,246000,245500,204
20250428,120600,45847545500,246000,245500,246000,245500,256
20250428,120500,45784582000,245500,246000,246000,245500,755
20250428,120400,45598867000,245500,246000,246000,245500,817
20250428,120300,45398117500,246000,245500,246000,245500,456
20250428,120200,45285995500,245500,246000,246000,245500,116
20250428,120100,45257468500,245500,245500,246000,245500,383
20250428,120000,45163347000,246000,246000,246000,245500,688
20250428,115900,44994206500,245500,246000,246000,245000,317
20250428,115800,44916361000,245500,246000,246000,245500,237
20250428,115700,44858101000,246000,246000,246000,245000,785
20250428,115600,44665422000,246000,245500,246500,245500,454
20250428,115500,44553762500,245500,246000,246500,245500,1163
20250428,115400,44267533500,246000,246500,246500,246000,346
20250428,115300,44182288500,246500,246500,246500,246000,407
20250428,115200,44082050000,246500,246500,246500,246000,324
20250428,115100,44002257500,246000,246500,246500,246000,469
20250428,115000,43886742000,246000,246250,246500,246000,780
20250428,114900,43694760500,246250,246500,246500,246000,591
20250428,114800,43549246500,246000,246500,246500,246000,302
20250428,114700,43474869000,246500,246500,246500,246000,983
20250428,114600,43232927500,246500,246500,246500,246000,456
20250428,114500,43120649500,246500,246500,246500,246000,496
20250428,114400,42998427000,246000,246000,246500,245500,1398
20250428,114300,42654471500,246000,246000,246000,245500,451
20250428,114200,42543575000,246000,246000,246000,245500,526
20250428,114100,42414247250,246000,245500,246000,245500,727
20250428,114000,42235625250,245500,245500,246000,245500,390
20250428,113900,42139763250,246000,246000,246000,245500,443
20250428,113800,42030836250,245500,246000,246000,245500,857
20250428,113700,41820377750,245500,246000,246000,245500,261
20250428,113600,41756191000,245500,245500,246000,245500,393
20250428,113500,41659522250,246000,246000,246000,245500,248
20250428,113400,41598562000,245500,246000,246000,245500,188
20250428,113300,41552319250,246000,245500,246000,245500,235
20250428,113200,41494529500,246000,245500,246000,245500,162
20250428,113100,41454684500,245500,245500,246000,245500,185
20250428,113000,41409181750,245500,246000,246000,245500,221
20250428,112900,41354838750,245500,246000,246000,245000,1351
20250428,112800,41023092500,246000,245500,246000,245000,303
20250428,112700,40948655000,245000,245500,245500,245000,574
20250428,112600,40807759000,245500,245000,245500,245000,418
20250428,112500,40705269500,245500,245000,245500,244500,685
20250428,112400,40537343500,245000,245000,245000,244500,618
20250428,112300,40386136500,245000,245000,245500,244500,755
20250428,112200,40201215500,245000,245500,245500,244500,1075
20250428,112100,39937884500,245000,245500,245500,245000,334
20250428,112000,39855960750,245500,246000,246000,245000,1132
20250428,111900,39577918250,245500,246000,246500,245500,2306
20250428,111800,39010494250,246500,246250,246500,246000,536
20250428,111700,38878431000,246500,246000,246500,246000,1050
20250428,111600,38619659500,246500,246500,247000,246000,1012
20250428,111500,38370085500,246500,246500,247000,246000,1092
20250428,111400,38100837000,246500,246500,247000,246000,656
20250428,111300,37939111250,246500,246500,247000,246000,2883
20250428,111200,37228213750,247000,246500,247000,246000,2585
20250428,111100,36590715750,246500,246500,246500,246000,1205
20250428,111000,36293942000,246250,247000,247000,246000,2972
20250428,110900,35561679000,246750,246500,247000,246500,1721
20250428,110800,35136728000,246500,246000,247000,246000,4348
20250428,110700,34065878500,246000,245500,246000,245000,436
20250428,110600,33958757250,245500,245500,245500,245000,1569
20250428,110500,33573579000,245500,245500,246000,245000,4405
20250428,110400,32491973000,245000,244750,245500,244500,2942
20250428,110300,31770878250,245000,245000,245000,244500,477
20250428,110200,31654116250,245000,245000,245000,244500,2230
20250428,110100,31108124500,245000,244500,245000,244500,529
20250428,110000,30978701000,244500,244500,245000,244000,1011
20250428,105900,30731474500,244500,244000,245000,244000,783
20250428,105800,30540009000,244500,244500,245000,244000,3159
20250428,105700,29767688000,245000,244500,245000,244000,888
20250428,105600,29550487250,244500,243500,245000,243000,7054
20250428,105500,27827834750,243500,243000,243500,243000,379
20250428,105400,27735584250,243000,243000,243500,242500,2024
20250428,105300,27243584250,242500,242500,243000,242500,545
20250428,105200,27111279500,243000,242500,243000,242500,711
20250428,105100,26938546000,243000,243000,243000,242500,651
20250428,105000,26780372000,242500,243000,243000,242000,1682
20250428,104900,26372296250,243000,243000,243000,242500,306
20250428,104800,26297963750,242500,243000,243500,242500,2766
20250428,104700,25625894250,242500,242500,243000,242000,965
20250428,104600,25391804250,242500,242500,243000,241500,2526
20250428,104500,24779129750,242000,242500,242500,242000,549
20250428,104400,24646173750,242500,242000,242500,242000,407
20250428,104300,24547567500,242000,242500,242500,242000,1149
20250428,104200,24269027000,242500,242500,242500,242000,1835
20250428,104100,23824917000,242500,242000,242500,242000,1336
20250428,104000,23501467500,242500,242500,242500,242000,746
20250428,103900,23320625000,242500,242000,242500,242000,1551
20250428,103800,22945161000,242500,242000,242500,241500,785
20250428,103700,22755143500,242000,241500,242500,241500,1326
20250428,103600,22434213250,241500,242000,242500,241500,2883
20250428,103500,21736380250,242000,242000,242000,241500,309
20250428,103400,21661627500,242000,242000,242000,241500,311
20250428,103300,21586379750,242000,241500,242000,241500,650
20250428,103200,21429300750,241000,241500,242000,241000,571
20250428,103100,21291393250,242000,241000,242000,241000,732
20250428,103000,21114571750,241500,241000,241500,241000,429
20250428,102900,21011042250,241000,241000,241500,240500,770
20250428,102800,20825362250,241000,241000,241000,240500,359
20250428,102700,20738898250,240500,241500,241500,240500,746
20250428,102600,20559107750,241000,241000,241500,240500,2175
20250428,102500,20034785750,241000,241000,241500,240500,898
20250428,102400,19818310750,241000,241500,242000,241000,441
20250428,102300,19711752250,241500,240000,242000,240000,3499
20250428,102200,18867672000,241000,240500,241000,240500,836
20250428,102100,18666426500,240500,241000,241500,240000,3047
20250428,102000,17932240250,241000,242000,242500,241000,2684
20250428,101900,17284159250,242000,241500,242500,241000,3805
20250428,101800,16362887750,241500,240000,241750,239750,3487
20250428,101700,15523809750,240000,240000,240000,239500,845
20250428,101600,15321029500,240000,239500,240000,239250,1807
20250428,101500,14887780750,239500,239000,239500,239000,1567
20250428,101400,14512541750,239000,239000,239000,238500,1391
20250428,101300,14180097250,238750,238750,239000,238500,467
20250428,101200,14068612500,238750,239000,239000,238500,676
20250428,101100,13907181750,238750,238500,239000,238250,956
20250428,101000,13679152250,238500,238500,238500,238000,738
20250428,100900,13503343250,238500,238000,239000,238000,547
20250428,100800,13372907750,238000,236500,239000,236500,6322
20250428,100700,11869221250,236500,236500,237000,236000,1005
20250428,100600,11631439750,236500,236500,236500,236000,272
20250428,100500,11567119750,236500,236500,236500,236000,435
20250428,100400,11464293250,236000,236000,236500,236000,1053
20250428,100300,11215771750,235500,236000,236000,235500,703
20250428,100200,11050123750,235500,235500,236000,235500,2267
20250428,100100,10516082750,235500,235500,235500,235000,270
20250428,100000,10452502250,235000,235500,235500,235000,274
20250428,095900,10387976750,235000,235500,235500,235000,658
20250428,095800,10233269250,235500,235500,235500,235000,772
20250428,095700,10051515750,235500,234500,235500,234500,1726
20250428,095600,9645853250,234500,234500,235000,234500,180
20250428,095500,9603590750,235000,234500,235000,234500,244
20250428,095400,9546311750,234500,235000,235000,234500,1170
20250428,095300,9271831250,235000,235000,235000,234500,206
20250428,095200,9223425250,234500,234750,235000,234500,200
20250428,095100,9176466500,235000,235000,235000,234750,129
20250428,095000,9146152750,234750,234500,235000,234000,1764
20250428,094900,8732468750,234500,234000,234500,234000,79
20250428,094800,8713958750,234500,234250,234500,234250,539
20250428,094700,8587563500,234000,234000,234500,234000,207
20250428,094600,8539118250,234500,234500,234500,234000,456
20250428,094500,8432194250,234500,234000,234500,234000,116
20250428,094400,8404994250,234500,234500,234500,234000,324
20250428,094300,8329126250,234500,235000,235000,234000,529
20250428,094200,8204996250,235000,234500,235000,234500,698
20250428,094100,8041271500,234500,235500,235500,234000,2623
20250428,094000,7425820500,235000,235000,235500,234500,978
20250428,093900,7195832500,234500,235000,235000,234000,1148
20250428,093800,6926574000,235000,234500,235000,234000,1140
20250428,093700,6659221000,234500,234000,234500,234000,62
20250428,093600,6644686750,234500,235000,235000,234000,455
20250428,093500,6537993500,234500,234500,235000,234000,196
20250428,093400,6491974500,234500,234000,235000,234000,956
20250428,093300,6267804500,234000,233000,234500,233000,1647
20250428,093200,5882760500,233500,233500,233500,233000,191
20250428,093100,5838179500,233000,233000,233500,232500,216
20250428,093000,5787848500,232500,233500,233500,232500,324
20250428,092900,5712319000,233000,233000,233000,232500,446
20250428,092800,5608431000,232500,233000,233000,232500,118
20250428,092700,5580944000,232500,232500,233000,232500,52
20250428,092600,5568853500,233000,233000,233500,232500,479
20250428,092500,5457379000,233000,233000,233000,233000,88
20250428,092400,5436875000,233000,233000,233500,233000,1170
20250428,092300,5164227500,233000,233500,234000,233000,366
20250428,092200,5078781000,233500,233500,234000,233500,168
20250428,092100,5039487250,233500,233500,234500,233500,2155
20250428,092000,4535213250,233500,233500,234000,233500,80
20250428,091900,4516498250,234000,234000,234500,234000,1477
20250428,091800,4170829500,234000,234000,234500,234000,768
20250428,091700,3990764000,234500,234000,234500,233500,1769
20250428,091600,3576631000,234000,234000,234500,234000,722
20250428,091500,3407631500,234000,233500,234000,233500,260
20250428,091400,3346795500,233500,234000,234000,233500,854
20250428,091300,3147365000,233500,233500,234000,233500,343
20250428,091200,3067273000,233500,233500,234000,233000,428
20250428,091100,2967236000,233500,233000,234000,233000,343
20250428,091000,2887103500,233500,233000,234000,233000,697
20250428,090900,2724502000,233500,233000,233500,232500,516
20250428,090800,2604191500,233000,233000,233500,233000,249
20250428,090700,2546136000,233000,233000,233500,232500,1277
20250428,090600,2248571500,233000,232000,233000,231750,1489
20250428,090500,1902417750,231750,231500,232000,231500,168
20250428,090400,1863473000,232000,231500,232000,231500,204
20250428,090300,1816197500,231000,230500,231000,230500,598
20250428,090200,1678078750,231000,231000,231000,230000,1020
20250428,090100,1442868500,231000,232500,232500,230000,2517
20250428,090000,860552500,232500,233500,234500,232000,3684