KissMeData/051500/min/candle-20240425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,193300,399643600,22950,22950,22950,22950,161
20240425,193200,399643600,22950,22950,22950,22950,0
20240425,193100,399643600,22950,22950,22950,22950,0
20240425,193000,399643600,22950,22950,22950,22950,0
20240425,192900,399643600,22950,22950,22950,22950,0
20240425,192800,399643600,22950,22950,22950,22950,0
20240425,192700,399643600,22950,22950,22950,22950,0
20240425,192600,399643600,22950,22950,22950,22950,0
20240425,192500,399643600,22950,22950,22950,22950,0
20240425,192400,399643600,22950,22950,22950,22950,0
20240425,192300,399643600,22950,22950,22950,22950,0
20240425,192200,399643600,22950,22950,22950,22950,0
20240425,192100,399643600,22950,22950,22950,22950,0
20240425,192000,399643600,22950,22950,22950,22950,0
20240425,191900,399643600,22950,22950,22950,22950,0
20240425,191800,399643600,22950,22950,22950,22950,0
20240425,191700,399643600,22950,22950,22950,22950,0
20240425,191600,399643600,22950,22950,22950,22950,0
20240425,191500,399643600,22950,22950,22950,22950,0
20240425,191400,399643600,22950,22950,22950,22950,0
20240425,191300,399643600,22950,22950,22950,22950,0
20240425,191200,399643600,22950,22950,22950,22950,0
20240425,191100,399643600,22950,22950,22950,22950,0
20240425,191000,399643600,22950,22950,22950,22950,0
20240425,190900,399643600,22950,22950,22950,22950,0
20240425,190800,399643600,22950,22950,22950,22950,0
20240425,190700,399643600,22950,22950,22950,22950,0
20240425,190600,399643600,22950,22950,22950,22950,0
20240425,190500,399643600,22950,22950,22950,22950,0
20240425,190400,399643600,22950,22950,22950,22950,0
20240425,190300,399643600,22950,22950,22950,22950,161
20240425,190200,399643600,22950,22950,22950,22950,0
20240425,190100,399643600,22950,22950,22950,22950,0
20240425,190000,399643600,22950,22950,22950,22950,0
20240425,185900,399643600,22950,22950,22950,22950,0
20240425,185800,399643600,22950,22950,22950,22950,0
20240425,185700,399643600,22950,22950,22950,22950,0
20240425,185600,399643600,22950,22950,22950,22950,0
20240425,185500,399643600,22950,22950,22950,22950,0
20240425,185400,399643600,22950,22950,22950,22950,0
20240425,185300,399643600,22950,22950,22950,22950,0
20240425,185200,399643600,22950,22950,22950,22950,0
20240425,185100,399643600,22950,22950,22950,22950,0
20240425,185000,399643600,22950,22950,22950,22950,0
20240425,184900,399643600,22950,22950,22950,22950,0
20240425,184800,399643600,22950,22950,22950,22950,0
20240425,184700,399643600,22950,22950,22950,22950,0
20240425,184600,399643600,22950,22950,22950,22950,0
20240425,184500,399643600,22950,22950,22950,22950,0
20240425,184400,399643600,22950,22950,22950,22950,0
20240425,184300,399643600,22950,22950,22950,22950,0
20240425,184200,399643600,22950,22950,22950,22950,0
20240425,184100,399643600,22950,22950,22950,22950,0
20240425,184000,399643600,22950,22950,22950,22950,0
20240425,183900,399643600,22950,22950,22950,22950,0
20240425,183800,399643600,22950,22950,22950,22950,0
20240425,183700,399643600,22950,22950,22950,22950,0
20240425,183600,399643600,22950,22950,22950,22950,0
20240425,183500,399643600,22950,22950,22950,22950,0
20240425,183400,399643600,22950,22950,22950,22950,0
20240425,183300,399643600,22950,22950,22950,22950,161
20240425,183200,399643600,22950,22950,22950,22950,0
20240425,183100,399643600,22950,22950,22950,22950,0
20240425,183000,399643600,22950,22950,22950,22950,0
20240425,182900,399643600,22950,22950,22950,22950,0
20240425,182800,399643600,22950,22950,22950,22950,0
20240425,182700,399643600,22950,22950,22950,22950,0
20240425,182600,399643600,22950,22950,22950,22950,0
20240425,182500,399643600,22950,22950,22950,22950,0
20240425,182400,399643600,22950,22950,22950,22950,0
20240425,182300,399643600,22950,22950,22950,22950,0
20240425,182200,399643600,22950,22950,22950,22950,0
20240425,182100,399643600,22950,22950,22950,22950,0
20240425,182000,399643600,22950,22950,22950,22950,0
20240425,181900,399643600,22950,22950,22950,22950,0
20240425,181800,399643600,22950,22950,22950,22950,0
20240425,181700,399643600,22950,22950,22950,22950,0
20240425,181600,399643600,22950,22950,22950,22950,0
20240425,181500,399643600,22950,22950,22950,22950,0
20240425,181400,399643600,22950,22950,22950,22950,0
20240425,181300,399643600,22950,22950,22950,22950,0
20240425,181200,399643600,22950,22950,22950,22950,0
20240425,181100,399643600,22950,22950,22950,22950,0
20240425,181000,399643600,22950,22950,22950,22950,0
20240425,180900,399643600,22950,22950,22950,22950,0
20240425,180800,399643600,22950,22950,22950,22950,0
20240425,180700,399643600,22950,22950,22950,22950,0
20240425,180600,399643600,22950,22950,22950,22950,0
20240425,180500,399643600,22950,22950,22950,22950,0
20240425,180400,399643600,22950,22950,22950,22950,0
20240425,180300,399643600,22950,22950,22950,22950,161
20240425,180200,399643600,22950,22950,22950,22950,0
20240425,180100,399643600,22950,22950,22950,22950,0
20240425,180000,399643600,22950,22950,22950,22950,0
20240425,175900,399643600,22950,22950,22950,22950,0
20240425,175800,399643600,22950,22950,22950,22950,0
20240425,175700,399643600,22950,22950,22950,22950,0
20240425,175600,399643600,22950,22950,22950,22950,0
20240425,175500,399643600,22950,22950,22950,22950,0
20240425,175400,399643600,22950,22950,22950,22950,0
20240425,175300,399643600,22950,22950,22950,22950,0
20240425,175200,399643600,22950,22950,22950,22950,0
20240425,175100,399643600,22950,22950,22950,22950,0
20240425,175000,399643600,22950,22950,22950,22950,0
20240425,174900,399643600,22950,22950,22950,22950,0
20240425,174800,399643600,22950,22950,22950,22950,0
20240425,174700,399643600,22950,22950,22950,22950,0
20240425,174600,399643600,22950,22950,22950,22950,0
20240425,174500,399643600,22950,22950,22950,22950,0
20240425,174400,399643600,22950,22950,22950,22950,0
20240425,174300,399643600,22950,22950,22950,22950,0
20240425,174200,399643600,22950,22950,22950,22950,0
20240425,174100,399643600,22950,22950,22950,22950,0
20240425,174000,399643600,22950,22950,22950,22950,0
20240425,173900,399643600,22950,22950,22950,22950,0
20240425,173800,399643600,22950,22950,22950,22950,0
20240425,173700,399643600,22950,22950,22950,22950,0
20240425,173600,399643600,22950,22950,22950,22950,0
20240425,173500,399643600,22950,22950,22950,22950,0
20240425,173400,399643600,22950,22950,22950,22950,0
20240425,173300,399643600,22950,22950,22950,22950,161
20240425,173200,399643600,22950,22950,22950,22950,0
20240425,173100,399643600,22950,22950,22950,22950,0
20240425,173000,399643600,22950,22950,22950,22950,0
20240425,172900,399643600,22950,22950,22950,22950,0
20240425,172800,399643600,22950,22950,22950,22950,0
20240425,172700,399643600,22950,22950,22950,22950,0
20240425,172600,399643600,22950,22950,22950,22950,0
20240425,172500,399643600,22950,22950,22950,22950,0
20240425,172400,399643600,22950,22950,22950,22950,0
20240425,172300,399643600,22950,22950,22950,22950,0
20240425,172200,399643600,22950,22950,22950,22950,0
20240425,172100,399643600,22950,22950,22950,22950,0
20240425,172000,399643600,22950,22950,22950,22950,0
20240425,171900,399643600,22950,22950,22950,22950,0
20240425,171800,399643600,22950,22950,22950,22950,0
20240425,171700,399643600,22950,22950,22950,22950,0
20240425,171600,399643600,22950,22950,22950,22950,0
20240425,171500,399643600,22950,22950,22950,22950,0
20240425,171400,399643600,22950,22950,22950,22950,0
20240425,171300,399643600,22950,22950,22950,22950,0
20240425,171200,399643600,22950,22950,22950,22950,0
20240425,171100,399643600,22950,22950,22950,22950,0
20240425,171000,399643600,22950,22950,22950,22950,0
20240425,170900,399643600,22950,22950,22950,22950,0
20240425,170800,399643600,22950,22950,22950,22950,0
20240425,170700,399643600,22950,22950,22950,22950,0
20240425,170600,399643600,22950,22950,22950,22950,0
20240425,170500,399643600,22950,22950,22950,22950,0
20240425,170400,399643600,22950,22950,22950,22950,0
20240425,170300,399643600,22950,22950,22950,22950,161
20240425,170200,399643600,22950,22950,22950,22950,0
20240425,170100,399643600,22950,22950,22950,22950,0
20240425,170000,399643600,22950,22950,22950,22950,0
20240425,165900,399643600,22950,22950,22950,22950,0
20240425,165800,399643600,22950,22950,22950,22950,0
20240425,165700,399643600,22950,22950,22950,22950,0
20240425,165600,399643600,22950,22950,22950,22950,0
20240425,165500,399643600,22950,22950,22950,22950,0
20240425,165400,399643600,22950,22950,22950,22950,0
20240425,165300,399643600,22950,22950,22950,22950,0
20240425,165200,399643600,22950,22950,22950,22950,0
20240425,165100,399643600,22950,22950,22950,22950,0
20240425,165000,399643600,22950,22950,22950,22950,0
20240425,164900,399643600,22950,22950,22950,22950,0
20240425,164800,399643600,22950,22950,22950,22950,0
20240425,164700,399643600,22950,22950,22950,22950,0
20240425,164600,399643600,22950,22950,22950,22950,0
20240425,164500,399643600,22950,22950,22950,22950,0
20240425,164400,399643600,22950,22950,22950,22950,0
20240425,164300,399643600,22950,22950,22950,22950,0
20240425,164200,399643600,22950,22950,22950,22950,0
20240425,164100,399643600,22950,22950,22950,22950,0
20240425,164000,399643600,22950,22950,22950,22950,0
20240425,163900,399643600,22950,22950,22950,22950,0
20240425,163800,399643600,22950,22950,22950,22950,0
20240425,163700,399643600,22950,22950,22950,22950,0
20240425,163600,399643600,22950,22950,22950,22950,0
20240425,163500,399643600,22950,22950,22950,22950,0
20240425,163400,399643600,22950,22950,22950,22950,0
20240425,163300,399643600,22950,22950,22950,22950,161
20240425,163200,399643600,22950,22950,22950,22950,0
20240425,163100,399643600,22950,22950,22950,22950,0
20240425,163000,399643600,22950,22950,22950,22950,0
20240425,162900,399643600,22950,22950,22950,22950,0
20240425,162800,399643600,22950,22950,22950,22950,0
20240425,162700,399643600,22950,22950,22950,22950,0
20240425,162600,399643600,22950,22950,22950,22950,0
20240425,162500,399643600,22950,22950,22950,22950,0
20240425,162400,399643600,22950,22950,22950,22950,0
20240425,162300,399643600,22950,22950,22950,22950,0
20240425,162200,399643600,22950,22950,22950,22950,0
20240425,162100,399643600,22950,22950,22950,22950,0
20240425,162000,399643600,22950,22950,22950,22950,0
20240425,161900,399643600,22950,22950,22950,22950,0
20240425,161800,399643600,22950,22950,22950,22950,0
20240425,161700,399643600,22950,22950,22950,22950,0
20240425,161600,399643600,22950,22950,22950,22950,0
20240425,161500,399643600,22950,22950,22950,22950,0
20240425,161400,399643600,22950,22950,22950,22950,0
20240425,161300,399643600,22950,22950,22950,22950,0
20240425,161200,399643600,22950,22950,22950,22950,0
20240425,161100,399643600,22950,22950,22950,22950,0
20240425,161000,399643600,22950,22950,22950,22950,0
20240425,160900,399643600,22950,22950,22950,22950,0
20240425,160800,399643600,22950,22950,22950,22950,0
20240425,160700,399643600,22950,22950,22950,22950,0
20240425,160600,399643600,22950,22950,22950,22950,0
20240425,160500,399643600,22950,22950,22950,22950,0
20240425,160400,399643600,22950,22950,22950,22950,0
20240425,160300,399643600,22950,22950,22950,22950,161
20240425,160200,399643600,22950,22950,22950,22950,0
20240425,160100,399643600,22950,22950,22950,22950,0
20240425,160000,399643600,22950,22950,22950,22950,0
20240425,155900,399643600,22950,22950,22950,22950,0
20240425,155800,399643600,22950,22950,22950,22950,0
20240425,155700,399643600,22950,22950,22950,22950,0
20240425,155600,399643600,22950,22950,22950,22950,0
20240425,155500,399643600,22950,22950,22950,22950,0
20240425,155400,399643600,22950,22950,22950,22950,0
20240425,155300,399643600,22950,22950,22950,22950,0
20240425,155200,399643600,22950,22950,22950,22950,0
20240425,155100,399643600,22950,22950,22950,22950,0
20240425,155000,399643600,22950,22950,22950,22950,0
20240425,154900,399643600,22950,22950,22950,22950,0
20240425,154800,399643600,22950,22950,22950,22950,0
20240425,154700,399643600,22950,22950,22950,22950,0
20240425,154600,399643600,22950,22950,22950,22950,0
20240425,154500,399643600,22950,22950,22950,22950,0
20240425,154400,399643600,22950,22950,22950,22950,0
20240425,154300,399643600,22950,22950,22950,22950,0
20240425,154200,399643600,22950,22950,22950,22950,0
20240425,154100,399643600,22950,22950,22950,22950,0
20240425,154000,399643600,22950,22950,22950,22950,0
20240425,153900,399643600,22950,22950,22950,22950,0
20240425,153800,399643600,22950,22950,22950,22950,0
20240425,153700,399643600,22950,22950,22950,22950,0
20240425,153600,399643600,22950,22950,22950,22950,0
20240425,153500,399643600,22950,22950,22950,22950,0
20240425,153400,399643600,22950,22950,22950,22950,0
20240425,153300,399643600,22950,22950,22950,22950,161
20240425,153200,399643600,22950,22950,22950,22950,0
20240425,153100,399643600,22950,22950,22950,22950,0
20240425,153000,399643600,22950,22950,22950,22950,161
20240425,152900,395948650,22950,22950,22950,22950,0
20240425,152800,395948650,22950,22950,22950,22950,0
20240425,152700,395948650,22950,22950,22950,22950,0
20240425,152600,395948650,22950,22950,22950,22950,0
20240425,152500,395948650,22950,22950,22950,22950,0
20240425,152400,395948650,22950,22950,22950,22950,0
20240425,152300,395948650,22950,22950,22950,22950,0
20240425,152200,395948650,22950,22950,22950,22950,0
20240425,152100,395948650,22950,22950,22950,22950,0
20240425,152000,395948650,22950,22950,22950,22950,0
20240425,151900,395948650,22950,22950,22950,22950,5
20240425,151800,395833900,22950,22950,22950,22950,2
20240425,151700,395788000,22800,22800,22800,22800,95
20240425,151600,393622000,22750,22800,22850,22750,13
20240425,151500,393325600,22850,22850,22850,22850,25
20240425,151400,392754350,22850,22800,22850,22800,7
20240425,151300,392594700,22850,22850,22850,22850,4
20240425,151200,392503300,22800,22800,22800,22800,0
20240425,151100,392503300,22800,22800,22800,22800,0
20240425,151000,392503300,22800,22750,22800,22750,100
20240425,150900,390223650,22750,22750,22750,22750,82
20240425,150800,388358150,22800,22750,22800,22750,32
20240425,150700,387630050,22750,22800,22800,22750,6
20240425,150600,387493500,22800,22800,22800,22800,31
20240425,150500,386786700,22750,22800,22800,22750,69
20240425,150400,385216900,22800,22800,22800,22800,10
20240425,150300,384988900,22750,22800,22800,22750,16
20240425,150200,384624350,22750,22750,22750,22750,4
20240425,150100,384533350,22750,22800,22800,22750,116
20240425,150000,381894150,22750,22800,22800,22750,11
20240425,145900,381643550,22800,22800,22800,22800,1
20240425,145800,381620750,22750,22750,22750,22750,5
20240425,145700,381507000,22800,22800,22800,22800,5
20240425,145600,381393000,22800,22800,22800,22800,0
20240425,145500,381393000,22800,22800,22800,22800,21
20240425,145400,380914200,22800,22800,22800,22800,64
20240425,145300,379455000,22800,22850,22850,22800,7
20240425,145200,379295250,22850,22850,22850,22850,4
20240425,145100,379203850,22800,22850,22850,22800,7
20240425,145000,379044200,22800,22800,22800,22800,73
20240425,144900,377379800,22850,22850,22850,22850,2
20240425,144800,377334100,22800,22800,22800,22800,5
20240425,144700,377220100,22800,22800,22800,22800,0
20240425,144600,377220100,22800,22850,22850,22800,165
20240425,144500,373450750,22800,22750,22800,22750,154
20240425,144400,369940550,22750,22750,22800,22750,64
20240425,144300,368484500,22750,22750,22800,22750,78
20240425,144200,366709900,22750,22800,22800,22750,80
20240425,144100,364887650,22800,22750,22800,22750,82
20240425,144000,363019650,22800,22800,22800,22800,71
20240425,143900,361400850,22800,22850,22850,22800,14
20240425,143800,361081200,22850,22850,22850,22850,64
20240425,143700,359618800,22900,22900,22900,22900,3
20240425,143600,359550100,22900,22900,22900,22900,0
20240425,143500,359550100,22900,22900,22900,22900,939
20240425,143400,338047000,22900,22900,22900,22900,5
20240425,143300,337932500,22950,22900,22950,22900,7
20240425,143200,337772150,22950,22950,22950,22950,2
20240425,143100,337726250,22950,22900,22950,22900,70
20240425,143000,336123150,22900,22900,22900,22900,0
20240425,142900,336123150,22900,22950,22950,22900,5
20240425,142800,336008600,22900,22900,22900,22900,0
20240425,142700,336008600,22900,22900,22950,22900,168
20240425,142600,332161350,22900,22900,22900,22900,66
20240425,142500,330649950,22950,22950,22950,22950,2
20240425,142400,330604050,22900,22900,22900,22900,4
20240425,142300,330512450,22900,22950,22950,22900,63
20240425,142200,329069700,22900,22900,22900,22900,5
20240425,142100,328955200,22950,22900,22950,22900,8
20240425,142000,328771900,22950,22950,22950,22950,189
20240425,141900,324434350,22950,22950,23000,22950,68
20240425,141800,322873700,22950,22950,22950,22950,0
20240425,141700,322873700,22950,23000,23000,22950,5
20240425,141600,322758900,22950,22950,22950,22950,63
20240425,141500,321313050,22950,23000,23000,22950,7
20240425,141400,321152350,22950,22950,22950,22950,306
20240425,141300,314129650,23000,23000,23000,23000,2
20240425,141200,314083650,22950,22950,22950,22950,66
20240425,141100,312568950,23000,23000,23000,23000,1
20240425,141000,312545950,22950,22950,22950,22950,4
20240425,140900,312454150,23000,23000,23000,23000,2
20240425,140800,312408150,22950,22950,22950,22950,107
20240425,140700,309952500,23000,22950,23000,22950,6
20240425,140600,309814750,23000,23000,23000,23000,0
20240425,140500,309814750,23000,22950,23000,22950,8
20240425,140400,309631050,23000,23000,23000,23000,20
20240425,140300,309171050,23000,23000,23000,22950,54
20240425,140200,307929350,22950,22950,22950,22950,6
20240425,140100,307791650,23000,23000,23000,23000,2
20240425,140000,307745650,23000,22950,23050,22950,67
20240425,135900,306204800,23000,23000,23000,23000,8
20240425,135800,306020800,23000,23000,23000,23000,14
20240425,135700,305698800,23000,23000,23000,23000,75
20240425,135600,303973800,23050,23050,23050,23050,0
20240425,135500,303973800,23050,23050,23050,23000,10
20240425,135400,303743650,23000,23000,23000,23000,1
20240425,135300,303720650,23000,23000,23050,23000,218
20240425,135200,298699300,23050,23050,23050,23050,0
20240425,135100,298699300,23050,23000,23050,23000,5
20240425,135000,298584250,23000,23000,23000,23000,4
20240425,134900,298492250,23000,23000,23000,23000,62
20240425,134800,297066250,23000,23000,23000,23000,5
20240425,134700,296951250,23000,23000,23000,23000,0
20240425,134600,296951250,23000,23050,23050,23000,7
20240425,134500,296790200,23000,23000,23000,23000,62
20240425,134400,295364200,23000,23000,23000,23000,5
20240425,134300,295249200,23050,23000,23050,23000,35
20240425,134200,294442750,23000,23000,23000,23000,16
20240425,134100,294074750,23000,22950,23000,22950,67
20240425,134000,292537050,23000,23000,23000,23000,0
20240425,133900,292537050,23000,22950,23000,22950,12
20240425,133800,292261350,22950,22950,22950,22950,74
20240425,133700,290563050,23000,22950,23000,22950,3
20240425,133600,290494100,22950,23000,23000,22950,5
20240425,133500,290379300,22950,22950,22950,22950,0
20240425,133400,290379300,22950,23000,23050,22950,71
20240425,133300,288746950,23000,23000,23000,23000,5
20240425,133200,288631950,22950,23000,23000,22950,6
20240425,133100,288494200,23000,23000,23000,23000,0
20240425,133000,288494200,23000,23000,23000,22950,63
20240425,132900,287045250,23000,22950,23000,22950,14
20240425,132800,286723450,23000,23000,23000,23000,1
20240425,132700,286700450,23000,23000,23000,23000,6
20240425,132600,286562450,23000,23000,23000,23000,68
20240425,132500,284998450,23000,23000,23000,23000,5
20240425,132400,284883450,23000,23000,23000,23000,5
20240425,132300,284768450,22950,22950,22950,22950,0
20240425,132200,284768450,22950,23000,23000,22950,64
20240425,132100,283299500,22950,22950,22950,22950,0
20240425,132000,283299500,22950,23000,23000,22950,11
20240425,131900,283046750,23000,23000,23000,23000,1
20240425,131800,283023750,23000,23050,23050,23000,63
20240425,131700,281574700,23000,23000,23000,23000,4
20240425,131600,281482700,23000,23000,23000,23000,5
20240425,131500,281367700,22950,22950,22950,22950,68
20240425,131400,279807100,23000,23000,23000,23000,2
20240425,131300,279761100,23000,23000,23000,23000,0
20240425,131200,279761100,23000,22950,23000,22950,17
20240425,131100,279370400,22950,22950,22950,22950,62
20240425,131000,277947500,22950,22950,23000,22950,10
20240425,130900,277717900,22950,22950,22950,22950,0
20240425,130800,277717900,22950,23000,23000,22950,5
20240425,130700,277603100,22950,22950,22950,22950,62
20240425,130600,276180200,23000,23000,23000,23000,1
20240425,130500,276157200,23000,23000,23000,23000,5
20240425,130400,276042200,23050,23000,23050,23000,241
20240425,130300,270489700,22950,23000,23000,22950,70
20240425,130200,268883100,23000,23000,23000,23000,2
20240425,130100,268837100,22950,22950,22950,22950,4
20240425,130000,268745300,23000,22950,23000,22950,7
20240425,125900,268584600,22950,22900,22950,22900,62
20240425,125800,267164750,22950,23000,23000,22950,5
20240425,125700,267049900,22950,22950,22950,22950,3
20240425,125600,266981050,22950,22950,22950,22950,67
20240425,125500,265443400,22950,22950,22950,22950,4
20240425,125400,265351600,23000,23000,23000,23000,3
20240425,125300,265282600,22950,22950,22950,22950,5
20240425,125200,265167850,22950,22950,22950,22950,61
20240425,125100,263767900,23000,23000,23000,23000,0
20240425,125000,263767900,23000,23000,23000,23000,2
20240425,124900,263721900,22950,22950,22950,22950,6
20240425,124800,263584200,22950,22950,22950,22950,65
20240425,124700,262092450,22950,22950,22950,22950,0
20240425,124600,262092450,22950,22950,22950,22950,6
20240425,124500,261954750,22900,22900,22900,22900,0
20240425,124400,261954750,22900,22950,22950,22900,69
20240425,124300,260374500,22950,22950,22950,22950,1
20240425,124200,260351550,23000,23000,23000,23000,70
20240425,124100,258741550,22950,22950,22950,22950,6
20240425,124000,258603850,22950,23000,23000,22950,106
20240425,123900,256171100,22950,22950,22950,22950,6
20240425,123800,256033400,23000,23000,23000,23000,2
20240425,123700,255987400,22950,23000,23000,22950,23
20240425,123600,255458650,23050,23000,23050,23000,5
20240425,123500,255343600,23050,23050,23050,23050,11
20240425,123400,255090050,23050,23050,23050,23000,8
20240425,123300,254905900,23000,23000,23000,23000,60
20240425,123200,253525900,23000,23000,23050,23000,11
20240425,123100,253272800,23050,23050,23050,23050,0
20240425,123000,253272800,23050,23000,23050,23000,17
20240425,122900,252881050,23000,23000,23000,23000,127
20240425,122800,249960050,23050,23050,23050,23050,1
20240425,122700,249937000,23000,23000,23000,23000,6
20240425,122600,249799000,23050,23050,23050,23050,2
20240425,122500,249752900,23000,23000,23000,23000,69
20240425,122400,248165900,23050,23000,23050,23000,7
20240425,122300,248004850,23050,23000,23050,23000,10
20240425,122200,247774400,23000,22900,23000,22900,47
20240425,122100,246694500,22950,22950,22950,22950,110
20240425,122000,244170000,23000,22950,23000,22950,5
20240425,121900,244055200,22950,22950,22950,22950,0
20240425,121800,244055200,22950,23000,23000,22950,6
20240425,121700,243917450,22950,22900,22950,22900,5
20240425,121600,243802850,22950,22950,22950,22950,1
20240425,121500,243779900,22900,22900,22900,22900,13
20240425,121400,243482200,22950,22900,22950,22900,64
20240425,121300,242016500,22900,22900,22900,22900,5
20240425,121200,241902000,22950,22950,22950,22950,1
20240425,121100,241879050,22950,22950,22950,22950,4
20240425,121000,241787250,22950,22950,22950,22900,515
20240425,120900,229981700,23000,23000,23000,23000,72
20240425,120800,228325700,23050,23000,23050,23000,4
20240425,120700,228233650,23050,23050,23050,23050,0
20240425,120600,228233650,23050,23000,23050,23000,68
20240425,120500,226669600,23000,23000,23000,23000,5
20240425,120400,226554600,23000,23000,23000,23000,0
20240425,120300,226554600,23000,23000,23000,23000,4
20240425,120200,226462600,23000,23000,23000,23000,61
20240425,120100,225059600,23000,23050,23050,23000,5
20240425,120000,224944550,23000,23000,23000,23000,5
20240425,115900,224829550,23050,23050,23050,23050,1
20240425,115800,224806500,23000,23000,23000,23000,66
20240425,115700,223288500,23000,23000,23000,23000,40
20240425,115600,222368500,23000,23000,23050,23000,123
20240425,115500,219539450,22950,22950,23000,22950,66
20240425,115400,218024700,22950,23000,23000,22950,5
20240425,115300,217909900,22950,23000,23000,22950,5
20240425,115200,217795100,23000,23000,23000,23000,1
20240425,115100,217772100,22950,23000,23000,22950,67
20240425,115000,216234300,22950,22950,22950,22950,0
20240425,114900,216234300,22950,23000,23000,22950,4
20240425,114800,216142450,22950,22950,22950,22950,4
20240425,114700,216050650,22950,23000,23000,22950,64
20240425,114600,214581800,22950,22950,22950,22950,3
20240425,114500,214512950,23000,23000,23000,23000,159
20240425,114400,210855950,22950,22950,22950,22950,66
20240425,114300,209341250,22950,22950,22950,22900,15
20240425,114200,208997650,22900,22950,22950,22900,6
20240425,114100,208860200,22950,22950,22950,22950,1
20240425,114000,208837250,22950,22900,22950,22900,57
20240425,113900,207529150,22950,22950,22950,22950,71
20240425,113800,205899700,22900,22900,22900,22900,0
20240425,113700,205899700,22900,22950,22950,22900,5
20240425,113600,205785150,22950,22950,22950,22950,9
20240425,113500,205578600,23000,23000,23000,23000,1
20240425,113400,205555600,23000,23000,23000,23000,228
20240425,113300,200311600,23000,23050,23050,23000,187
20240425,113200,196010500,23000,23050,23050,23000,69
20240425,113100,194423400,23050,23050,23050,23050,1
20240425,113000,194400350,23000,23050,23050,23000,233
20240425,112900,189029950,23000,22900,23000,22900,54
20240425,112800,187788500,22900,22950,22950,22900,66
20240425,112700,186276900,22950,22950,22950,22950,5
20240425,112600,186162150,22950,22950,22950,22950,0
20240425,112500,186162150,22950,22950,22950,22950,4
20240425,112400,186070350,22950,22950,22950,22950,61
20240425,112300,184670400,22950,23000,23000,22950,5
20240425,112200,184555600,22950,22950,22950,22950,4
20240425,112100,184463800,23000,23000,23000,23000,2
20240425,112000,184417800,22950,23000,23000,22950,67
20240425,111900,182879850,23050,23050,23050,23050,1
20240425,111800,182856800,23000,23000,23000,23000,4
20240425,111700,182764800,23000,23000,23000,23000,68
20240425,111600,181200800,23000,23000,23000,23000,0
20240425,111500,181200800,23000,23000,23000,23000,4
20240425,111400,181108800,23000,23000,23000,23000,0
20240425,111300,181108800,23000,23000,23000,23000,65
20240425,111200,179613800,23000,23000,23000,23000,0
20240425,111100,179613800,23000,23000,23000,23000,3
20240425,111000,179544800,23000,23000,23000,23000,35
20240425,110900,178739800,23000,23000,23000,23000,67
20240425,110800,177198800,23000,23000,23000,23000,5
20240425,110700,177083800,23050,23050,23050,23050,1
20240425,110600,177060750,23050,23050,23050,23000,87
20240425,110500,175055600,23000,22950,23000,22950,118
20240425,110400,172341750,23000,23000,23000,23000,0
20240425,110300,172341750,23000,22950,23000,22950,56
20240425,110200,171056450,22950,22950,22950,22950,0
20240425,110100,171056450,22950,23000,23000,22950,249
20240425,110000,165332550,23000,23000,23000,23000,82
20240425,105900,163446550,22950,22950,22950,22950,4
20240425,105800,163354750,22950,22950,22950,22950,70
20240425,105700,161748250,22950,22950,22950,22950,0
20240425,105600,161748250,22950,22900,22950,22900,56
20240425,105500,160463250,22950,22950,22950,22950,1
20240425,105400,160440300,22900,22900,22900,22900,67
20240425,105300,158906000,22950,22900,22950,22900,86
20240425,105200,156932450,22950,22950,22950,22950,0
20240425,105100,156932450,22950,22950,22950,22900,5
20240425,105000,156817750,22900,22900,22900,22900,116
20240425,104900,154161350,22950,22900,22950,22900,4
20240425,104800,154069700,22900,22900,22900,22900,0
20240425,104700,154069700,22900,22950,22950,22900,6
20240425,104600,153932200,22950,22950,22950,22950,9
20240425,104500,153725650,23000,23000,23000,23000,1
20240425,104400,153702650,22950,22900,22950,22900,5
20240425,104300,153588100,22950,22950,22950,22950,1
20240425,104200,153565150,22900,22900,22900,22900,66
20240425,104100,152053750,22950,22950,22950,22950,12
20240425,104000,151778350,22950,22950,22950,22950,3
20240425,103900,151709500,22950,22900,22950,22900,67
20240425,103800,150175100,22950,22950,22950,22950,0
20240425,103700,150175100,22950,22900,22950,22900,5
20240425,103600,150060550,22950,22950,22950,22950,5
20240425,103500,149945800,22950,22900,22950,22900,69
20240425,103400,148365600,22900,22900,22900,22900,86
20240425,103300,146396200,22850,22850,22850,22850,0
20240425,103200,146396200,22850,22850,22850,22850,34
20240425,103100,145619300,22800,22800,22800,22800,61
20240425,103000,144228500,22800,22850,22850,22800,5
20240425,102900,144114450,22800,22800,22800,22800,0
20240425,102800,144114450,22800,22900,22900,22800,573
20240425,102700,131021450,22850,22850,22850,22850,66
20240425,102600,129513350,22900,22900,22900,22900,1
20240425,102500,129490450,22850,22850,22850,22850,4
20240425,102400,129399050,22850,22900,22900,22850,55
20240425,102300,128142050,22850,22850,22850,22850,65
20240425,102200,126656800,22850,22850,22850,22850,3
20240425,102100,126588250,22850,22850,22850,22850,0
20240425,102000,126588250,22850,22850,22850,22850,4
20240425,101900,126496850,22850,22850,22850,22850,64
20240425,101800,125034450,22850,22850,22850,22850,4
20240425,101700,124943050,22850,22850,22850,22850,0
20240425,101600,124943050,22850,22850,22850,22850,65
20240425,101500,123457800,22850,22850,22850,22850,3
20240425,101400,123389250,22900,22900,22900,22900,0
20240425,101300,123389250,22900,22900,22900,22900,2
20240425,101200,123343450,22900,22900,22900,22900,71
20240425,101100,121717550,22900,22900,22900,22900,4
20240425,101000,121625950,22900,22900,22900,22900,4
20240425,100900,121534350,22900,22900,22900,22900,0
20240425,100800,121534350,22900,22900,22900,22850,68
20240425,100700,119980350,22900,22900,22900,22900,0
20240425,100600,119980350,22900,22900,22900,22900,8
20240425,100500,119797150,22850,22850,22850,22850,0
20240425,100400,119797150,22850,22850,22850,22850,67
20240425,100300,118266200,22900,22850,22900,22850,35
20240425,100200,117464900,22900,22900,22900,22900,25
20240425,100100,116892400,22850,22850,22850,22850,4
20240425,100000,116801000,22800,22800,22800,22800,18
20240425,095900,116390600,22750,22750,22750,22750,4
20240425,095800,116299600,22750,22750,22750,22750,8
20240425,095700,116117600,22750,22750,22750,22750,86
20240425,095600,114161100,22800,22800,22800,22750,1186
20240425,095500,87120500,22850,22850,22850,22850,2
20240425,095400,87074800,22850,22850,22850,22800,13
20240425,095300,86777950,22850,22850,22850,22850,32
20240425,095200,86046750,22800,22800,22800,22800,0
20240425,095100,86046750,22800,22800,22800,22800,0
20240425,095000,86046750,22800,22800,22800,22800,0
20240425,094900,86046750,22800,22800,22800,22800,67
20240425,094800,84519150,22800,22800,22800,22800,6
20240425,094700,84382350,22800,22800,22800,22800,25
20240425,094600,83812350,22800,22750,22800,22750,91
20240425,094500,81737700,22800,22800,22800,22800,24
20240425,094400,81190500,22800,22800,22800,22800,0
20240425,094300,81190500,22800,22800,22800,22800,255
20240425,094200,75376500,22800,22800,22800,22800,159
20240425,094100,71751300,22850,22900,22900,22850,52
20240425,094000,70562850,22900,22900,22900,22900,924
20240425,093900,49403250,22900,22850,22900,22850,22
20240425,093800,48899650,22850,22850,22850,22850,61
20240425,093700,47505800,22850,22850,22850,22850,5
20240425,093600,47391550,22850,22850,22850,22850,0
20240425,093500,47391550,22850,22850,22850,22850,4
20240425,093400,47300150,22850,22800,22850,22800,125
20240425,093300,44447000,22850,22800,22850,22800,50
20240425,093200,43304900,22750,22750,22750,22750,0
20240425,093100,43304900,22750,22750,22750,22750,0
20240425,093000,43304900,22750,22750,22750,22750,0
20240425,092900,43304900,22750,22750,22750,22750,0
20240425,092800,43304900,22750,22750,22750,22750,0
20240425,092700,43304900,22750,22750,22750,22750,1
20240425,092600,43282150,23000,22900,23000,22900,100
20240425,092500,40989100,23000,22750,23000,22750,1000
20240425,092400,18026050,22750,22750,22750,22750,0
20240425,092300,18026050,22750,22750,22750,22750,1
20240425,092200,18003300,22750,22750,22750,22750,2
20240425,092100,17957800,22750,22750,22750,22750,0
20240425,092000,17957800,22750,22750,22750,22750,0
20240425,091900,17957800,22750,22750,22750,22750,129
20240425,091800,15023050,22800,22800,22800,22800,0
20240425,091700,15023050,22800,22800,22800,22800,2
20240425,091600,14977450,22800,22800,22800,22800,3
20240425,091500,14909050,22800,22800,22800,22800,81
20240425,091400,13062250,22850,22850,22850,22850,7
20240425,091300,12902300,22800,22800,22800,22800,0
20240425,091200,12902300,22800,22800,22800,22800,0
20240425,091100,12902300,22800,22800,22800,22800,90
20240425,091000,10850300,22800,22800,22800,22800,2
20240425,090900,10804700,22750,22750,22750,22750,0
20240425,090800,10804700,22750,22750,22750,22750,51
20240425,090700,9644450,22700,22700,22700,22700,62
20240425,090600,8237050,22750,22650,22750,22650,53
20240425,090500,7036300,22650,22700,22700,22650,101
20240425,090400,4748000,22700,22700,22700,22700,78
20240425,090300,2977400,22750,22750,22750,22750,0
20240425,090200,2977400,22750,22750,22750,22750,1
20240425,090100,2954650,22650,22650,22650,22650,0
20240425,090000,2954650,22650,22800,22800,22650,130