KissMeData/051500/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,193200,719153750,22900,22900,22900,22900,487
20240424,193100,719153750,22900,22900,22900,22900,0
20240424,193000,719153750,22900,22900,22900,22900,0
20240424,192900,719153750,22900,22900,22900,22900,0
20240424,192800,719153750,22900,22900,22900,22900,0
20240424,192700,719153750,22900,22900,22900,22900,0
20240424,192600,719153750,22900,22900,22900,22900,0
20240424,192500,719153750,22900,22900,22900,22900,0
20240424,192400,719153750,22900,22900,22900,22900,0
20240424,192300,719153750,22900,22900,22900,22900,0
20240424,192200,719153750,22900,22900,22900,22900,0
20240424,192100,719153750,22900,22900,22900,22900,0
20240424,192000,719153750,22900,22900,22900,22900,0
20240424,191900,719153750,22900,22900,22900,22900,0
20240424,191800,719153750,22900,22900,22900,22900,0
20240424,191700,719153750,22900,22900,22900,22900,0
20240424,191600,719153750,22900,22900,22900,22900,0
20240424,191500,719153750,22900,22900,22900,22900,0
20240424,191400,719153750,22900,22900,22900,22900,0
20240424,191300,719153750,22900,22900,22900,22900,0
20240424,191200,719153750,22900,22900,22900,22900,0
20240424,191100,719153750,22900,22900,22900,22900,0
20240424,191000,719153750,22900,22900,22900,22900,0
20240424,190900,719153750,22900,22900,22900,22900,0
20240424,190800,719153750,22900,22900,22900,22900,0
20240424,190700,719153750,22900,22900,22900,22900,0
20240424,190600,719153750,22900,22900,22900,22900,0
20240424,190500,719153750,22900,22900,22900,22900,0
20240424,190400,719153750,22900,22900,22900,22900,0
20240424,190300,719153750,22900,22900,22900,22900,0
20240424,190200,719153750,22900,22900,22900,22900,487
20240424,190100,719153750,22900,22900,22900,22900,0
20240424,190000,719153750,22900,22900,22900,22900,0
20240424,185900,719153750,22900,22900,22900,22900,0
20240424,185800,719153750,22900,22900,22900,22900,0
20240424,185700,719153750,22900,22900,22900,22900,0
20240424,185600,719153750,22900,22900,22900,22900,0
20240424,185500,719153750,22900,22900,22900,22900,0
20240424,185400,719153750,22900,22900,22900,22900,0
20240424,185300,719153750,22900,22900,22900,22900,0
20240424,185200,719153750,22900,22900,22900,22900,0
20240424,185100,719153750,22900,22900,22900,22900,0
20240424,185000,719153750,22900,22900,22900,22900,0
20240424,184900,719153750,22900,22900,22900,22900,0
20240424,184800,719153750,22900,22900,22900,22900,0
20240424,184700,719153750,22900,22900,22900,22900,0
20240424,184600,719153750,22900,22900,22900,22900,0
20240424,184500,719153750,22900,22900,22900,22900,0
20240424,184400,719153750,22900,22900,22900,22900,0
20240424,184300,719153750,22900,22900,22900,22900,0
20240424,184200,719153750,22900,22900,22900,22900,0
20240424,184100,719153750,22900,22900,22900,22900,0
20240424,184000,719153750,22900,22900,22900,22900,0
20240424,183900,719153750,22900,22900,22900,22900,0
20240424,183800,719153750,22900,22900,22900,22900,0
20240424,183700,719153750,22900,22900,22900,22900,0
20240424,183600,719153750,22900,22900,22900,22900,0
20240424,183500,719153750,22900,22900,22900,22900,0
20240424,183400,719153750,22900,22900,22900,22900,0
20240424,183300,719153750,22900,22900,22900,22900,0
20240424,183200,719153750,22900,22900,22900,22900,487
20240424,183100,719153750,22900,22900,22900,22900,0
20240424,183000,719153750,22900,22900,22900,22900,0
20240424,182900,719153750,22900,22900,22900,22900,0
20240424,182800,719153750,22900,22900,22900,22900,0
20240424,182700,719153750,22900,22900,22900,22900,0
20240424,182600,719153750,22900,22900,22900,22900,0
20240424,182500,719153750,22900,22900,22900,22900,0
20240424,182400,719153750,22900,22900,22900,22900,0
20240424,182300,719153750,22900,22900,22900,22900,0
20240424,182200,719153750,22900,22900,22900,22900,0
20240424,182100,719153750,22900,22900,22900,22900,0
20240424,182000,719153750,22900,22900,22900,22900,0
20240424,181900,719153750,22900,22900,22900,22900,0
20240424,181800,719153750,22900,22900,22900,22900,0
20240424,181700,719153750,22900,22900,22900,22900,0
20240424,181600,719153750,22900,22900,22900,22900,0
20240424,181500,719153750,22900,22900,22900,22900,0
20240424,181400,719153750,22900,22900,22900,22900,0
20240424,181300,719153750,22900,22900,22900,22900,0
20240424,181200,719153750,22900,22900,22900,22900,0
20240424,181100,719153750,22900,22900,22900,22900,0
20240424,181000,719153750,22900,22900,22900,22900,0
20240424,180900,719153750,22900,22900,22900,22900,0
20240424,180800,719153750,22900,22900,22900,22900,0
20240424,180700,719153750,22900,22900,22900,22900,0
20240424,180600,719153750,22900,22900,22900,22900,0
20240424,180500,719153750,22900,22900,22900,22900,0
20240424,180400,719153750,22900,22900,22900,22900,0
20240424,180300,719153750,22900,22900,22900,22900,0
20240424,180200,719153750,22900,22900,22900,22900,487
20240424,180100,719153750,22900,22900,22900,22900,0
20240424,180000,719153750,22900,22900,22900,22900,0
20240424,175900,719153750,22900,22900,22900,22900,0
20240424,175800,719153750,22900,22900,22900,22900,0
20240424,175700,719153750,22900,22900,22900,22900,0
20240424,175600,719153750,22900,22900,22900,22900,0
20240424,175500,719153750,22900,22900,22900,22900,0
20240424,175400,719153750,22900,22900,22900,22900,0
20240424,175300,719153750,22900,22900,22900,22900,0
20240424,175200,719153750,22900,22900,22900,22900,0
20240424,175100,719153750,22900,22900,22900,22900,0
20240424,175000,719153750,22900,22900,22900,22900,0
20240424,174900,719153750,22900,22900,22900,22900,0
20240424,174800,719153750,22900,22900,22900,22900,0
20240424,174700,719153750,22900,22900,22900,22900,0
20240424,174600,719153750,22900,22900,22900,22900,0
20240424,174500,719153750,22900,22900,22900,22900,0
20240424,174400,719153750,22900,22900,22900,22900,0
20240424,174300,719153750,22900,22900,22900,22900,0
20240424,174200,719153750,22900,22900,22900,22900,0
20240424,174100,719153750,22900,22900,22900,22900,0
20240424,174000,719153750,22900,22900,22900,22900,0
20240424,173900,719153750,22900,22900,22900,22900,0
20240424,173800,719153750,22900,22900,22900,22900,0
20240424,173700,719153750,22900,22900,22900,22900,0
20240424,173600,719153750,22900,22900,22900,22900,0
20240424,173500,719153750,22900,22900,22900,22900,0
20240424,173400,719153750,22900,22900,22900,22900,0
20240424,173300,719153750,22900,22900,22900,22900,0
20240424,173200,719153750,22900,22900,22900,22900,487
20240424,173100,719153750,22900,22900,22900,22900,0
20240424,173000,719153750,22900,22900,22900,22900,0
20240424,172900,719153750,22900,22900,22900,22900,0
20240424,172800,719153750,22900,22900,22900,22900,0
20240424,172700,719153750,22900,22900,22900,22900,0
20240424,172600,719153750,22900,22900,22900,22900,0
20240424,172500,719153750,22900,22900,22900,22900,0
20240424,172400,719153750,22900,22900,22900,22900,0
20240424,172300,719153750,22900,22900,22900,22900,0
20240424,172200,719153750,22900,22900,22900,22900,0
20240424,172100,719153750,22900,22900,22900,22900,0
20240424,172000,719153750,22900,22900,22900,22900,0
20240424,171900,719153750,22900,22900,22900,22900,0
20240424,171800,719153750,22900,22900,22900,22900,0
20240424,171700,719153750,22900,22900,22900,22900,0
20240424,171600,719153750,22900,22900,22900,22900,0
20240424,171500,719153750,22900,22900,22900,22900,0
20240424,171400,719153750,22900,22900,22900,22900,0
20240424,171300,719153750,22900,22900,22900,22900,0
20240424,171200,719153750,22900,22900,22900,22900,0
20240424,171100,719153750,22900,22900,22900,22900,0
20240424,171000,719153750,22900,22900,22900,22900,0
20240424,170900,719153750,22900,22900,22900,22900,0
20240424,170800,719153750,22900,22900,22900,22900,0
20240424,170700,719153750,22900,22900,22900,22900,0
20240424,170600,719153750,22900,22900,22900,22900,0
20240424,170500,719153750,22900,22900,22900,22900,0
20240424,170400,719153750,22900,22900,22900,22900,0
20240424,170300,719153750,22900,22900,22900,22900,0
20240424,170200,719153750,22900,22900,22900,22900,487
20240424,170100,719153750,22900,22900,22900,22900,0
20240424,170000,719153750,22900,22900,22900,22900,0
20240424,165900,719153750,22900,22900,22900,22900,0
20240424,165800,719153750,22900,22900,22900,22900,0
20240424,165700,719153750,22900,22900,22900,22900,0
20240424,165600,719153750,22900,22900,22900,22900,0
20240424,165500,719153750,22900,22900,22900,22900,0
20240424,165400,719153750,22900,22900,22900,22900,0
20240424,165300,719153750,22900,22900,22900,22900,0
20240424,165200,719153750,22900,22900,22900,22900,0
20240424,165100,719153750,22900,22900,22900,22900,0
20240424,165000,719153750,22900,22900,22900,22900,0
20240424,164900,719153750,22900,22900,22900,22900,0
20240424,164800,719153750,22900,22900,22900,22900,0
20240424,164700,719153750,22900,22900,22900,22900,0
20240424,164600,719153750,22900,22900,22900,22900,0
20240424,164500,719153750,22900,22900,22900,22900,0
20240424,164400,719153750,22900,22900,22900,22900,0
20240424,164300,719153750,22900,22900,22900,22900,0
20240424,164200,719153750,22900,22900,22900,22900,0
20240424,164100,719153750,22900,22900,22900,22900,0
20240424,164000,719153750,22900,22900,22900,22900,0
20240424,163900,719153750,22900,22900,22900,22900,0
20240424,163800,719153750,22900,22900,22900,22900,0
20240424,163700,719153750,22900,22900,22900,22900,0
20240424,163600,719153750,22900,22900,22900,22900,0
20240424,163500,719153750,22900,22900,22900,22900,0
20240424,163400,719153750,22900,22900,22900,22900,0
20240424,163300,719153750,22900,22900,22900,22900,0
20240424,163200,719153750,22900,22900,22900,22900,487
20240424,163100,719153750,22900,22900,22900,22900,0
20240424,163000,719153750,22900,22900,22900,22900,0
20240424,162900,719153750,22900,22900,22900,22900,0
20240424,162800,719153750,22900,22900,22900,22900,0
20240424,162700,719153750,22900,22900,22900,22900,0
20240424,162600,719153750,22900,22900,22900,22900,0
20240424,162500,719153750,22900,22900,22900,22900,0
20240424,162400,719153750,22900,22900,22900,22900,0
20240424,162300,719153750,22900,22900,22900,22900,0
20240424,162200,719153750,22900,22900,22900,22900,0
20240424,162100,719153750,22900,22900,22900,22900,0
20240424,162000,719153750,22900,22900,22900,22900,0
20240424,161900,719153750,22900,22900,22900,22900,0
20240424,161800,719153750,22900,22900,22900,22900,0
20240424,161700,719153750,22900,22900,22900,22900,0
20240424,161600,719153750,22900,22900,22900,22900,0
20240424,161500,719153750,22900,22900,22900,22900,0
20240424,161400,719153750,22900,22900,22900,22900,0
20240424,161300,719153750,22900,22900,22900,22900,0
20240424,161200,719153750,22900,22900,22900,22900,0
20240424,161100,719153750,22900,22900,22900,22900,0
20240424,161000,719153750,22900,22900,22900,22900,0
20240424,160900,719153750,22900,22900,22900,22900,0
20240424,160800,719153750,22900,22900,22900,22900,0
20240424,160700,719153750,22900,22900,22900,22900,0
20240424,160600,719153750,22900,22900,22900,22900,0
20240424,160500,719153750,22900,22900,22900,22900,0
20240424,160400,719153750,22900,22900,22900,22900,0
20240424,160300,719153750,22900,22900,22900,22900,0
20240424,160200,719153750,22900,22900,22900,22900,487
20240424,160100,719153750,22900,22900,22900,22900,0
20240424,160000,719153750,22900,22900,22900,22900,0
20240424,155900,719153750,22900,22900,22900,22900,0
20240424,155800,719153750,22900,22900,22900,22900,0
20240424,155700,719153750,22900,22900,22900,22900,0
20240424,155600,719153750,22900,22900,22900,22900,0
20240424,155500,719153750,22900,22900,22900,22900,0
20240424,155400,719153750,22900,22900,22900,22900,0
20240424,155300,719153750,22900,22900,22900,22900,0
20240424,155200,719153750,22900,22900,22900,22900,0
20240424,155100,719153750,22900,22900,22900,22900,0
20240424,155000,719153750,22900,22900,22900,22900,0
20240424,154900,719153750,22900,22900,22900,22900,0
20240424,154800,719153750,22900,22900,22900,22900,0
20240424,154700,719153750,22900,22900,22900,22900,0
20240424,154600,719153750,22900,22900,22900,22900,0
20240424,154500,719153750,22900,22900,22900,22900,0
20240424,154400,719153750,22900,22900,22900,22900,0
20240424,154300,719153750,22900,22900,22900,22900,0
20240424,154200,719153750,22900,22900,22900,22900,0
20240424,154100,719153750,22900,22900,22900,22900,0
20240424,154000,719153750,22900,22900,22900,22900,0
20240424,153900,719153750,22900,22900,22900,22900,0
20240424,153800,719153750,22900,22900,22900,22900,0
20240424,153700,719153750,22900,22900,22900,22900,0
20240424,153600,719153750,22900,22900,22900,22900,0
20240424,153500,719153750,22900,22900,22900,22900,0
20240424,153400,719153750,22900,22900,22900,22900,0
20240424,153300,719153750,22900,22900,22900,22900,0
20240424,153200,719153750,22900,22900,22900,22900,487
20240424,153100,719153750,22900,22900,22900,22900,0
20240424,153000,719153750,22900,22900,22900,22900,487
20240424,152900,708001450,22900,22900,22900,22900,0
20240424,152800,708001450,22900,22900,22900,22900,0
20240424,152700,708001450,22900,22900,22900,22900,0
20240424,152600,708001450,22900,22900,22900,22900,0
20240424,152500,708001450,22900,22900,22900,22900,0
20240424,152400,708001450,22900,22900,22900,22900,0
20240424,152300,708001450,22900,22900,22900,22900,0
20240424,152200,708001450,22900,22900,22900,22900,0
20240424,152100,708001450,22900,22900,22900,22900,0
20240424,152000,708001450,22900,22900,22900,22900,0
20240424,151900,708001450,22900,22800,22900,22800,1124
20240424,151800,682295000,22850,22850,22850,22850,1
20240424,151700,682272150,22800,22800,22800,22800,30
20240424,151600,681588150,22850,22800,22850,22800,14
20240424,151500,681268900,22750,22800,22800,22750,26
20240424,151400,680677350,22750,22750,22750,22750,29
20240424,151300,680017600,22800,22750,22800,22750,54
20240424,151200,678789050,22800,22750,22800,22750,4
20240424,151100,678698000,22750,22800,22850,22750,34
20240424,151000,677923000,22750,22700,22850,22700,159
20240424,150900,674308150,22750,22700,22750,22700,55
20240424,150800,673058250,22700,22700,22700,22700,0
20240424,150700,673058250,22700,22700,22700,22700,103
20240424,150600,670720150,22700,22700,22700,22700,30
20240424,150500,670039150,22750,22750,22750,22750,96
20240424,150400,667855150,22750,22750,22750,22750,103
20240424,150300,665511900,22850,22850,22850,22850,0
20240424,150200,665511900,22850,22750,22850,22750,201
20240424,150100,660929850,22750,22700,22750,22700,130
20240424,150000,657977500,22750,22750,22750,22750,28
20240424,145900,657340500,22750,22750,22750,22750,26
20240424,145800,656749000,22750,22700,22750,22700,106
20240424,145700,654342650,22750,22700,22750,22700,110
20240424,145600,651841700,22650,22650,22650,22650,26
20240424,145500,651252800,22650,22650,22650,22650,132
20240424,145400,648263000,22700,22700,22700,22700,0
20240424,145300,648263000,22700,22700,22700,22700,56
20240424,145200,646991800,22700,22700,22700,22650,106
20240424,145100,644586000,22700,22700,22700,22700,56
20240424,145000,643314800,22750,22750,22750,22750,0
20240424,144900,643314800,22750,22750,22750,22700,132
20240424,144800,640316950,22750,22750,22750,22750,1
20240424,144700,640294200,22750,22750,22750,22750,27
20240424,144600,639679950,22700,22700,22750,22700,134
20240424,144500,636633150,22700,22700,22700,22700,0
20240424,144400,636633150,22700,22700,22700,22700,28
20240424,144300,635997550,22700,22650,22700,22650,131
20240424,144200,633029050,22700,22700,22700,22700,29
20240424,144100,632370750,22700,22700,22700,22700,0
20240424,144000,632370750,22700,22700,22700,22650,131
20240424,143900,629402200,22650,22600,22650,22600,55
20240424,143800,628157800,22650,22650,22650,22650,10
20240424,143700,627931300,22600,22600,22600,22600,104
20240424,143600,625580900,22650,22650,22650,22600,32
20240424,143500,624856250,22700,22700,22700,22700,25
20240424,143400,624288750,22750,22700,22750,22700,141
20240424,143300,621087500,22700,22700,22700,22700,29
20240424,143200,620429200,22700,22700,22700,22700,0
20240424,143100,620429200,22700,22750,22750,22700,160
20240424,143000,616794200,22800,22800,22800,22800,26
20240424,142900,616201400,22750,22750,22750,22750,108
20240424,142800,613744400,22750,22750,22750,22750,137
20240424,142700,610627650,22750,22800,22800,22750,276
20240424,142600,604339600,22800,22700,22900,22700,1175
20240424,142500,577583250,22600,22650,22650,22600,214
20240424,142400,572743000,22600,22650,22650,22600,67
20240424,142300,571227150,22650,22650,22650,22650,33
20240424,142200,570479700,22650,22600,22650,22600,192
20240424,142100,566137750,22600,22600,22600,22600,34
20240424,142000,565369350,22600,22650,22650,22600,61
20240424,141900,563989350,22600,22650,22650,22600,137
20240424,141800,560888500,22650,22700,22700,22650,63
20240424,141700,559461500,22650,22650,22650,22650,60
20240424,141600,558102500,22650,22600,22650,22600,198
20240424,141500,553624650,22650,22600,22700,22600,802
20240424,141400,535445750,22600,22600,22600,22600,33
20240424,141300,534699950,22600,22600,22600,22600,137
20240424,141200,531603750,22600,22600,22600,22600,86
20240424,141100,529660150,22650,22650,22650,22600,36
20240424,141000,528846400,22600,22650,22650,22600,137
20240424,140900,525747750,22650,22650,22700,22650,79
20240424,140800,523958350,22650,22600,22650,22600,45
20240424,140700,522940750,22650,22600,22650,22600,164
20240424,140600,519233000,22650,22650,22650,22650,58
20240424,140500,517919300,22600,22600,22600,22600,62
20240424,140400,516518100,22600,22600,22600,22600,163
20240424,140300,512834300,22600,22600,22650,22600,110
20240424,140200,510347600,22600,22600,22600,22600,27
20240424,140100,509737400,22650,22650,22650,22650,5
20240424,140000,509624150,22650,22650,22650,22600,31
20240424,135900,508923450,22650,22650,22650,22650,55
20240424,135800,507677700,22700,22700,22700,22700,0
20240424,135700,507677700,22700,22700,22700,22600,135
20240424,135600,504626400,22700,22700,22700,22700,26
20240424,135500,504036200,22650,22650,22650,22650,371
20240424,135400,495633050,22650,22650,22650,22650,55
20240424,135300,494387300,22700,22700,22700,22700,2
20240424,135200,494341900,22700,22700,22700,22700,10
20240424,135100,494114900,22700,22700,22700,22700,26
20240424,135000,493524700,22700,22700,22700,22700,219
20240424,134900,488553400,22700,22700,22700,22700,32
20240424,134800,487827000,22700,22700,22700,22700,20
20240424,134700,487373000,22700,22700,22700,22700,29
20240424,134600,486714700,22700,22700,22700,22700,25
20240424,134500,486147200,22700,22700,22700,22700,29
20240424,134400,485488900,22700,22650,22700,22650,380
20240424,134300,476877800,22650,22650,22650,22650,10
20240424,134200,476651300,22650,22650,22650,22650,45
20240424,134100,475632050,22650,22650,22650,22650,49
20240424,134000,474522200,22650,22650,22650,22650,27
20240424,133900,473910650,22650,22650,22650,22650,27
20240424,133800,473299100,22650,22650,22650,22650,0
20240424,133700,473299100,22650,22650,22650,22650,628
20240424,133600,459074900,22700,22650,22700,22650,39
20240424,133500,458191050,22700,22650,22700,22650,862
20240424,133400,438632100,22600,22600,22600,22600,177
20240424,133300,434631900,22600,22600,22600,22600,27
20240424,133200,434021700,22600,22600,22600,22600,30
20240424,133100,433343700,22600,22600,22600,22600,28
20240424,133000,432710900,22600,22600,22600,22600,0
20240424,132900,432710900,22600,22600,22600,22600,26
20240424,132800,432123300,22600,22600,22600,22600,28
20240424,132700,431490500,22600,22600,22600,22600,29
20240424,132600,430835100,22600,22600,22600,22600,14
20240424,132500,430518700,22550,22550,22550,22550,27
20240424,132400,429909850,22550,22550,22550,22550,27
20240424,132300,429301000,22550,22550,22550,22550,29
20240424,132200,428647050,22550,22550,22550,22550,27
20240424,132100,428038200,22550,22550,22550,22550,0
20240424,132000,428038200,22550,22600,22600,22550,48
20240424,131900,426954800,22600,22550,22600,22550,29
20240424,131800,426300750,22550,22550,22550,22550,29
20240424,131700,425646800,22550,22550,22550,22550,176
20240424,131600,421678000,22550,22600,22600,22550,28
20240424,131500,421046550,22550,22550,22550,22550,28
20240424,131400,420415150,22550,22550,22550,22550,29
20240424,131300,419761200,22600,22550,22600,22550,27
20240424,131200,419152300,22600,22600,22600,22600,1
20240424,131100,419129700,22550,22600,22600,22550,29
20240424,131000,418475700,22550,22550,22550,22550,28
20240424,130900,417844300,22550,22550,22550,22550,29
20240424,130800,417190350,22550,22550,22550,22550,0
20240424,130700,417190350,22550,22550,22550,22550,26
20240424,130600,416604050,22550,22550,22550,22500,48
20240424,130500,415521800,22550,22550,22550,22550,14
20240424,130400,415206100,22550,22550,22550,22550,27
20240424,130300,414597250,22550,22550,22550,22550,7
20240424,130200,414439400,22550,22550,22550,22550,25
20240424,130100,413875650,22550,22500,22550,22500,117
20240424,130000,411238700,22550,22550,22550,22550,39
20240424,125900,410359250,22550,22550,22550,22550,11
20240424,125800,410111200,22550,22550,22550,22500,52
20240424,125700,408939850,22550,22550,22550,22500,137
20240424,125600,405850650,22500,22500,22500,22500,28
20240424,125500,405220650,22500,22500,22500,22500,1
20240424,125400,405198150,22500,22500,22500,22500,27
20240424,125300,404590650,22500,22500,22500,22500,29
20240424,125200,403938150,22500,22500,22500,22500,27
20240424,125100,403330650,22500,22500,22500,22500,52
20240424,125000,402160650,22500,22500,22500,22500,1703
20240424,124900,363843150,22550,22550,22550,22550,20
20240424,124800,363392150,22500,22550,22550,22500,28
20240424,124700,362762100,22550,22550,22550,22500,36
20240424,124600,361951750,22550,22550,22550,22550,12
20240424,124500,361681150,22550,22550,22550,22500,35
20240424,124400,360893200,22550,22550,22550,22500,89
20240424,124300,358887700,22550,22550,22550,22500,30
20240424,124200,358212600,22500,22500,22500,22500,28
20240424,124100,357582600,22550,22550,22550,22550,1
20240424,124000,357560050,22500,22500,22500,22500,54
20240424,123900,356345050,22550,22550,22550,22550,0
20240424,123800,356345050,22550,22550,22550,22550,42
20240424,123700,355397950,22550,22550,22550,22550,70
20240424,123600,353819450,22550,22600,22600,22550,51
20240424,123500,352668250,22550,22550,22550,22550,29
20240424,123400,352014300,22600,22550,22600,22550,29
20240424,123300,351360300,22550,22550,22550,22550,28
20240424,123200,350728900,22600,22600,22600,22600,1
20240424,123100,350706300,22550,22550,22600,22550,29
20240424,123000,350052300,22600,22550,22600,22550,28
20240424,122900,349420850,22600,22550,22600,22550,30
20240424,122800,348744300,22600,22600,22600,22600,1
20240424,122700,348721700,22550,22600,22600,22550,29
20240424,122600,348067700,22550,22550,22550,22550,51
20240424,122500,346917650,22600,22650,22650,22550,5
20240424,122400,346804750,22550,22550,22600,22550,40
20240424,122300,345901000,22550,22600,22600,22550,35
20240424,122200,345111450,22550,22550,22550,22550,27
20240424,122100,344502600,22600,22550,22600,22550,79
20240424,122000,342718600,22600,22550,22600,22550,29
20240424,121900,342064600,22600,22600,22600,22600,0
20240424,121800,342064600,22600,22550,22600,22550,46
20240424,121700,341027250,22550,22550,22550,22550,29
20240424,121600,340373300,22600,22550,22600,22550,143
20240424,121500,337142850,22550,22550,22550,22550,28
20240424,121400,336511450,22550,22550,22550,22550,27
20240424,121300,335902600,22550,22550,22550,22550,0
20240424,121200,335902600,22550,22550,22550,22550,168
20240424,121100,332114200,22500,22500,22500,22500,29
20240424,121000,331461700,22500,22500,22500,22500,0
20240424,120900,331461700,22500,22500,22500,22500,28
20240424,120800,330831700,22500,22500,22500,22500,28
20240424,120700,330201700,22500,22500,22500,22500,27
20240424,120600,329594200,22500,22500,22500,22500,0
20240424,120500,329594200,22500,22500,22500,22500,973
20240424,120400,307701700,22450,22450,22450,22450,0
20240424,120300,307701700,22450,22450,22450,22450,0
20240424,120200,307701700,22450,22450,22450,22450,0
20240424,120100,307701700,22450,22450,22450,22450,0
20240424,120000,307701700,22450,22450,22450,22450,452
20240424,115900,297554300,22450,22450,22450,22450,100
20240424,115800,295309300,22450,22450,22450,22450,50
20240424,115700,294186800,22450,22450,22450,22450,2
20240424,115600,294141900,22450,22450,22450,22450,0
20240424,115500,294141900,22450,22450,22450,22450,47
20240424,115400,293086750,22450,22450,22450,22450,0
20240424,115300,293086750,22450,22450,22450,22450,0
20240424,115200,293086750,22450,22450,22450,22450,0
20240424,115100,293086750,22450,22450,22450,22450,0
20240424,115000,293086750,22450,22450,22450,22450,0
20240424,114900,293086750,22450,22450,22450,22450,500
20240424,114800,281861750,22500,22500,22500,22500,0
20240424,114700,281861750,22500,22500,22500,22500,150
20240424,114600,278486750,22450,22450,22450,22450,0
20240424,114500,278486750,22450,22450,22450,22450,0
20240424,114400,278486750,22450,22450,22450,22450,0
20240424,114300,278486750,22450,22450,22450,22450,0
20240424,114200,278486750,22450,22450,22450,22450,0
20240424,114100,278486750,22450,22450,22450,22450,50
20240424,114000,277364250,22450,22450,22450,22450,0
20240424,113900,277364250,22450,22450,22450,22450,0
20240424,113800,277364250,22450,22450,22450,22450,0
20240424,113700,277364250,22450,22450,22450,22450,0
20240424,113600,277364250,22450,22450,22450,22450,606
20240424,113500,263759550,22450,22450,22450,22450,205
20240424,113400,259157300,22450,22450,22450,22450,600
20240424,113300,245687300,22450,22450,22450,22450,2
20240424,113200,245642400,22500,22500,22500,22500,27
20240424,113100,245034900,22500,22500,22500,22500,15
20240424,113000,244697400,22500,22500,22500,22500,52
20240424,112900,243527400,22500,22500,22500,22500,60
20240424,112800,242177400,22500,22500,22500,22500,10
20240424,112700,241952400,22550,22500,22550,22500,121
20240424,112600,239225800,22500,22500,22500,22450,23
20240424,112500,238709150,22500,22500,22500,22500,364
20240424,112400,230519150,22500,22500,22500,22500,25
20240424,112300,229956650,22500,22500,22500,22500,29
20240424,112200,229304150,22500,22500,22500,22500,0
20240424,112100,229304150,22500,22500,22500,22500,29
20240424,112000,228651650,22500,22500,22500,22500,156
20240424,111900,225141650,22550,22550,22550,22500,199
20240424,111800,220655500,22550,22550,22550,22550,28
20240424,111700,220024100,22550,22550,22550,22550,0
20240424,111600,220024100,22550,22550,22550,22550,30
20240424,111500,219347600,22550,22550,22550,22550,26
20240424,111400,218761300,22550,22550,22550,22550,275
20240424,111300,212560050,22600,22600,22600,22600,1
20240424,111200,212537450,22600,22600,22600,22600,0
20240424,111100,212537450,22600,22550,22600,22550,110
20240424,111000,210052800,22550,22550,22550,22550,29
20240424,110900,209398850,22550,22550,22550,22550,27
20240424,110800,208790000,22550,22550,22550,22550,0
20240424,110700,208790000,22550,22550,22550,22550,48
20240424,110600,207707600,22550,22500,22550,22500,57
20240424,110500,206425050,22500,22500,22500,22500,29
20240424,110400,205772550,22550,22600,22600,22550,30
20240424,110300,205096000,22550,22550,22550,22550,27
20240424,110200,204487150,22550,22550,22550,22550,27
20240424,110100,203878300,22550,22550,22550,22550,57
20240424,110000,202592950,22550,22550,22550,22550,1
20240424,105900,202570400,22500,22500,22500,22500,0
20240424,105800,202570400,22500,22550,22550,22500,41
20240424,105700,201647700,22550,22550,22550,22550,13
20240424,105600,201354550,22600,22550,22600,22500,41
20240424,105500,200431800,22550,22550,22550,22550,9
20240424,105400,200228850,22550,22550,22550,22550,11
20240424,105300,199980800,22500,22550,22550,22500,55
20240424,105200,198742600,22500,22550,22550,22500,4
20240424,105100,198652450,22500,22500,22500,22500,53
20240424,105000,197459950,22550,22550,22550,22550,0
20240424,104900,197459950,22550,22550,22550,22550,4
20240424,104800,197369750,22500,22500,22500,22500,28
20240424,104700,196739750,22500,22500,22500,22500,50
20240424,104600,195614750,22500,22500,22500,22500,2
20240424,104500,195569750,22500,22550,22550,22500,55
20240424,104400,194332200,22550,22550,22550,22550,0
20240424,104300,194332200,22550,22500,22550,22500,30
20240424,104200,193657150,22500,22500,22500,22500,0
20240424,104100,193657150,22500,22550,22550,22500,54
20240424,104000,192442100,22500,22500,22500,22500,0
20240424,103900,192442100,22500,22500,22500,22500,57
20240424,103800,191159600,22500,22500,22500,22500,26
20240424,103700,190574600,22500,22500,22500,22500,121
20240424,103600,187852100,22500,22500,22500,22500,0
20240424,103500,187852100,22500,22500,22500,22500,57
20240424,103400,186569600,22500,22500,22500,22500,27
20240424,103300,185962100,22650,22650,22650,22650,0
20240424,103200,185962100,22650,22650,22650,22650,20
20240424,103100,185509100,22650,22500,22650,22500,478
20240424,103000,174693750,22500,22500,22500,22500,48
20240424,102900,173613750,22550,22550,22550,22550,8
20240424,102800,173433350,22550,22550,22550,22550,16
20240424,102700,173072550,22500,22500,22500,22500,40
20240424,102600,172172550,22550,22550,22550,22550,33
20240424,102500,171428400,22550,22550,22550,22550,72
20240424,102400,169804800,22550,22550,22550,22550,0
20240424,102300,169804800,22550,22550,22550,22550,27
20240424,102200,169195950,22550,22550,22550,22550,29
20240424,102100,168542000,22600,22550,22600,22550,29
20240424,102000,167888000,22600,22550,22600,22550,29
20240424,101900,167234000,22550,22550,22550,22550,0
20240424,101800,167234000,22550,22550,22600,22550,38
20240424,101700,166376600,22550,22600,22600,22550,29
20240424,101600,165722600,22550,22550,22550,22550,28
20240424,101500,165091200,22550,22550,22550,22550,2
20240424,101400,165046100,22500,22500,22500,22500,26
20240424,101300,164461100,22500,22500,22500,22500,29
20240424,101200,163808600,22500,22500,22500,22500,75
20240424,101100,162121100,22500,22500,22500,22500,100
20240424,101000,159871100,22450,22500,22500,22450,988
20240424,100900,137643100,22600,22600,22600,22600,1
20240424,100800,137620500,22500,22500,22500,22500,40
20240424,100700,136720500,22550,22550,22550,22550,100
20240424,100600,134465500,22550,22550,22550,22550,47
20240424,100500,133405650,22550,22550,22550,22550,0
20240424,100400,133405650,22550,22550,22550,22550,29
20240424,100300,132751700,22550,22550,22550,22550,51
20240424,100200,131601650,22550,22550,22550,22550,9
20240424,100100,131398700,22500,22550,22550,22500,32
20240424,100000,130678650,22550,22550,22550,22550,24
20240424,095900,130137450,22550,22550,22550,22550,59
20240424,095800,128807000,22600,22600,22600,22600,7
20240424,095700,128648800,22600,22600,22600,22600,6
20240424,095600,128513200,22600,22600,22600,22600,676
20240424,095500,113235600,22600,22700,22700,22600,33
20240424,095400,112489200,22700,22700,22700,22700,1
20240424,095300,112466500,22650,22650,22650,22650,215
20240424,095200,107596750,22650,22650,22650,22650,1
20240424,095100,107574100,22600,22600,22600,22600,75
20240424,095000,105879100,22600,22600,22600,22600,0
20240424,094900,105879100,22600,22600,22600,22600,28
20240424,094800,105246300,22600,22600,22600,22600,472
20240424,094700,94579100,22600,22600,22600,22600,1
20240424,094600,94556500,22550,22550,22550,22550,0
20240424,094500,94556500,22550,22550,22550,22550,2
20240424,094400,94511400,22550,22550,22550,22550,15
20240424,094300,94173150,22600,22600,22600,22600,0
20240424,094200,94173150,22600,22600,22600,22600,1
20240424,094100,94150550,22550,22550,22550,22550,0
20240424,094000,94150550,22550,22550,22550,22550,0
20240424,093900,94150550,22550,22550,22550,22550,0
20240424,093800,94150550,22550,22550,22550,22550,0
20240424,093700,94150550,22550,22550,22550,22550,0
20240424,093600,94150550,22550,22550,22550,22550,0
20240424,093500,94150550,22550,22550,22550,22550,75
20240424,093400,92459300,22550,22500,22550,22500,128
20240424,093300,89573050,22500,22500,22500,22500,400
20240424,093200,80573050,22500,22500,22500,22500,0
20240424,093100,80573050,22500,22500,22500,22500,0
20240424,093000,80573050,22500,22550,22550,22500,664
20240424,092900,65630950,22550,22550,22550,22550,53
20240424,092800,64435800,22500,22500,22500,22500,15
20240424,092700,64098300,22500,22550,22550,22500,74
20240424,092600,62433150,22550,22550,22550,22500,1014
20240424,092500,39617450,22550,22550,22550,22550,7
20240424,092400,39459600,22600,22550,22600,22550,106
20240424,092300,37064350,22600,22600,22600,22600,0
20240424,092200,37064350,22600,22600,22600,22600,0
20240424,092100,37064350,22600,22550,22600,22550,5
20240424,092000,36951400,22500,22500,22500,22500,3
20240424,091900,36883900,22550,22550,22600,22550,719
20240424,091800,20644350,22550,22550,22550,22550,0
20240424,091700,20644350,22550,22550,22550,22550,0
20240424,091600,20644350,22550,22550,22550,22550,0
20240424,091500,20644350,22550,22550,22550,22550,30
20240424,091400,19967850,22550,22550,22550,22550,50
20240424,091300,18840350,22550,22550,22550,22550,0
20240424,091200,18840350,22550,22550,22550,22550,50
20240424,091100,17712850,22500,22450,22500,22450,449
20240424,091000,7610450,22500,22500,22500,22500,0
20240424,090900,7610450,22500,22500,22500,22500,0
20240424,090800,7610450,22500,22500,22500,22500,0
20240424,090700,7610450,22500,22500,22500,22500,0
20240424,090600,7610450,22500,22500,22500,22500,0
20240424,090500,7610450,22500,22500,22500,22500,0
20240424,090400,7610450,22500,22500,22500,22500,0
20240424,090300,7610450,22500,22500,22500,22500,13
20240424,090200,7317950,22500,22500,22500,22500,0
20240424,090100,7317950,22500,22500,22500,22500,215
20240424,090000,2480450,22500,22550,22550,22500,110