KissMeData/089980/min/candle-20240425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,200000,2315237600,22100,22100,22100,22100,4231
20240425,195900,2315237600,22100,22100,22100,22100,0
20240425,195800,2315237600,22100,22100,22100,22100,0
20240425,195700,2315237600,22100,22100,22100,22100,0
20240425,195600,2315237600,22100,22100,22100,22100,0
20240425,195500,2315237600,22100,22100,22100,22100,0
20240425,195400,2315237600,22100,22100,22100,22100,0
20240425,195300,2315237600,22100,22100,22100,22100,0
20240425,195200,2315237600,22100,22100,22100,22100,0
20240425,195100,2315237600,22100,22100,22100,22100,0
20240425,195000,2315237600,22100,22100,22100,22100,0
20240425,194900,2315237600,22100,22100,22100,22100,0
20240425,194800,2315237600,22100,22100,22100,22100,0
20240425,194700,2315237600,22100,22100,22100,22100,0
20240425,194600,2315237600,22100,22100,22100,22100,0
20240425,194500,2315237600,22100,22100,22100,22100,0
20240425,194400,2315237600,22100,22100,22100,22100,0
20240425,194300,2315237600,22100,22100,22100,22100,0
20240425,194200,2315237600,22100,22100,22100,22100,0
20240425,194100,2315237600,22100,22100,22100,22100,0
20240425,194000,2315237600,22100,22100,22100,22100,0
20240425,193900,2315237600,22100,22100,22100,22100,0
20240425,193800,2315237600,22100,22100,22100,22100,0
20240425,193700,2315237600,22100,22100,22100,22100,0
20240425,193600,2315237600,22100,22100,22100,22100,0
20240425,193500,2315237600,22100,22100,22100,22100,0
20240425,193400,2315237600,22100,22100,22100,22100,0
20240425,193300,2315237600,22100,22100,22100,22100,0
20240425,193200,2315237600,22100,22100,22100,22100,0
20240425,193100,2315237600,22100,22100,22100,22100,0
20240425,193000,2315237600,22100,22100,22100,22100,4231
20240425,192900,2315237600,22100,22100,22100,22100,0
20240425,192800,2315237600,22100,22100,22100,22100,0
20240425,192700,2315237600,22100,22100,22100,22100,0
20240425,192600,2315237600,22100,22100,22100,22100,0
20240425,192500,2315237600,22100,22100,22100,22100,0
20240425,192400,2315237600,22100,22100,22100,22100,0
20240425,192300,2315237600,22100,22100,22100,22100,0
20240425,192200,2315237600,22100,22100,22100,22100,0
20240425,192100,2315237600,22100,22100,22100,22100,0
20240425,192000,2315237600,22100,22100,22100,22100,0
20240425,191900,2315237600,22100,22100,22100,22100,0
20240425,191800,2315237600,22100,22100,22100,22100,0
20240425,191700,2315237600,22100,22100,22100,22100,0
20240425,191600,2315237600,22100,22100,22100,22100,0
20240425,191500,2315237600,22100,22100,22100,22100,0
20240425,191400,2315237600,22100,22100,22100,22100,0
20240425,191300,2315237600,22100,22100,22100,22100,0
20240425,191200,2315237600,22100,22100,22100,22100,0
20240425,191100,2315237600,22100,22100,22100,22100,0
20240425,191000,2315237600,22100,22100,22100,22100,0
20240425,190900,2315237600,22100,22100,22100,22100,0
20240425,190800,2315237600,22100,22100,22100,22100,0
20240425,190700,2315237600,22100,22100,22100,22100,0
20240425,190600,2315237600,22100,22100,22100,22100,0
20240425,190500,2315237600,22100,22100,22100,22100,0
20240425,190400,2315237600,22100,22100,22100,22100,0
20240425,190300,2315237600,22100,22100,22100,22100,0
20240425,190200,2315237600,22100,22100,22100,22100,0
20240425,190100,2315237600,22100,22100,22100,22100,0
20240425,190000,2315237600,22100,22100,22100,22100,4231
20240425,185900,2315237600,22100,22100,22100,22100,0
20240425,185800,2315237600,22100,22100,22100,22100,0
20240425,185700,2315237600,22100,22100,22100,22100,0
20240425,185600,2315237600,22100,22100,22100,22100,0
20240425,185500,2315237600,22100,22100,22100,22100,0
20240425,185400,2315237600,22100,22100,22100,22100,0
20240425,185300,2315237600,22100,22100,22100,22100,0
20240425,185200,2315237600,22100,22100,22100,22100,0
20240425,185100,2315237600,22100,22100,22100,22100,0
20240425,185000,2315237600,22100,22100,22100,22100,0
20240425,184900,2315237600,22100,22100,22100,22100,0
20240425,184800,2315237600,22100,22100,22100,22100,0
20240425,184700,2315237600,22100,22100,22100,22100,0
20240425,184600,2315237600,22100,22100,22100,22100,0
20240425,184500,2315237600,22100,22100,22100,22100,0
20240425,184400,2315237600,22100,22100,22100,22100,0
20240425,184300,2315237600,22100,22100,22100,22100,0
20240425,184200,2315237600,22100,22100,22100,22100,0
20240425,184100,2315237600,22100,22100,22100,22100,0
20240425,184000,2315237600,22100,22100,22100,22100,0
20240425,183900,2315237600,22100,22100,22100,22100,0
20240425,183800,2315237600,22100,22100,22100,22100,0
20240425,183700,2315237600,22100,22100,22100,22100,0
20240425,183600,2315237600,22100,22100,22100,22100,0
20240425,183500,2315237600,22100,22100,22100,22100,0
20240425,183400,2315237600,22100,22100,22100,22100,0
20240425,183300,2315237600,22100,22100,22100,22100,0
20240425,183200,2315237600,22100,22100,22100,22100,0
20240425,183100,2315237600,22100,22100,22100,22100,0
20240425,183000,2315237600,22100,22100,22100,22100,4231
20240425,182900,2315237600,22100,22100,22100,22100,0
20240425,182800,2315237600,22100,22100,22100,22100,0
20240425,182700,2315237600,22100,22100,22100,22100,0
20240425,182600,2315237600,22100,22100,22100,22100,0
20240425,182500,2315237600,22100,22100,22100,22100,0
20240425,182400,2315237600,22100,22100,22100,22100,0
20240425,182300,2315237600,22100,22100,22100,22100,0
20240425,182200,2315237600,22100,22100,22100,22100,0
20240425,182100,2315237600,22100,22100,22100,22100,0
20240425,182000,2315237600,22100,22100,22100,22100,0
20240425,181900,2315237600,22100,22100,22100,22100,0
20240425,181800,2315237600,22100,22100,22100,22100,0
20240425,181700,2315237600,22100,22100,22100,22100,0
20240425,181600,2315237600,22100,22100,22100,22100,0
20240425,181500,2315237600,22100,22100,22100,22100,0
20240425,181400,2315237600,22100,22100,22100,22100,0
20240425,181300,2315237600,22100,22100,22100,22100,0
20240425,181200,2315237600,22100,22100,22100,22100,0
20240425,181100,2315237600,22100,22100,22100,22100,0
20240425,181000,2315237600,22100,22100,22100,22100,0
20240425,180900,2315237600,22100,22100,22100,22100,0
20240425,180800,2315237600,22100,22100,22100,22100,0
20240425,180700,2315237600,22100,22100,22100,22100,0
20240425,180600,2315237600,22100,22100,22100,22100,0
20240425,180500,2315237600,22100,22100,22100,22100,0
20240425,180400,2315237600,22100,22100,22100,22100,0
20240425,180300,2315237600,22100,22100,22100,22100,0
20240425,180200,2315237600,22100,22100,22100,22100,0
20240425,180100,2315237600,22100,22100,22100,22100,0
20240425,180000,2315237600,22100,22100,22100,22100,4231
20240425,175900,2315237600,22100,22100,22100,22100,0
20240425,175800,2315237600,22100,22100,22100,22100,0
20240425,175700,2315237600,22100,22100,22100,22100,0
20240425,175600,2315237600,22100,22100,22100,22100,0
20240425,175500,2315237600,22100,22100,22100,22100,0
20240425,175400,2315237600,22100,22100,22100,22100,0
20240425,175300,2315237600,22100,22100,22100,22100,0
20240425,175200,2315237600,22100,22100,22100,22100,0
20240425,175100,2315237600,22100,22100,22100,22100,0
20240425,175000,2315237600,22100,22100,22100,22100,0
20240425,174900,2315237600,22100,22100,22100,22100,0
20240425,174800,2315237600,22100,22100,22100,22100,0
20240425,174700,2315237600,22100,22100,22100,22100,0
20240425,174600,2315237600,22100,22100,22100,22100,0
20240425,174500,2315237600,22100,22100,22100,22100,0
20240425,174400,2315237600,22100,22100,22100,22100,0
20240425,174300,2315237600,22100,22100,22100,22100,0
20240425,174200,2315237600,22100,22100,22100,22100,0
20240425,174100,2315237600,22100,22100,22100,22100,0
20240425,174000,2315237600,22100,22100,22100,22100,0
20240425,173900,2315237600,22100,22100,22100,22100,0
20240425,173800,2315237600,22100,22100,22100,22100,0
20240425,173700,2315237600,22100,22100,22100,22100,0
20240425,173600,2315237600,22100,22100,22100,22100,0
20240425,173500,2315237600,22100,22100,22100,22100,0
20240425,173400,2315237600,22100,22100,22100,22100,0
20240425,173300,2315237600,22100,22100,22100,22100,0
20240425,173200,2315237600,22100,22100,22100,22100,0
20240425,173100,2315237600,22100,22100,22100,22100,0
20240425,173000,2315237600,22100,22100,22100,22100,4231
20240425,172900,2315237600,22100,22100,22100,22100,0
20240425,172800,2315237600,22100,22100,22100,22100,0
20240425,172700,2315237600,22100,22100,22100,22100,0
20240425,172600,2315237600,22100,22100,22100,22100,0
20240425,172500,2315237600,22100,22100,22100,22100,0
20240425,172400,2315237600,22100,22100,22100,22100,0
20240425,172300,2315237600,22100,22100,22100,22100,0
20240425,172200,2315237600,22100,22100,22100,22100,0
20240425,172100,2315237600,22100,22100,22100,22100,0
20240425,172000,2315237600,22100,22100,22100,22100,0
20240425,171900,2315237600,22100,22100,22100,22100,0
20240425,171800,2315237600,22100,22100,22100,22100,0
20240425,171700,2315237600,22100,22100,22100,22100,0
20240425,171600,2315237600,22100,22100,22100,22100,0
20240425,171500,2315237600,22100,22100,22100,22100,0
20240425,171400,2315237600,22100,22100,22100,22100,0
20240425,171300,2315237600,22100,22100,22100,22100,0
20240425,171200,2315237600,22100,22100,22100,22100,0
20240425,171100,2315237600,22100,22100,22100,22100,0
20240425,171000,2315237600,22100,22100,22100,22100,0
20240425,170900,2315237600,22100,22100,22100,22100,0
20240425,170800,2315237600,22100,22100,22100,22100,0
20240425,170700,2315237600,22100,22100,22100,22100,0
20240425,170600,2315237600,22100,22100,22100,22100,0
20240425,170500,2315237600,22100,22100,22100,22100,0
20240425,170400,2315237600,22100,22100,22100,22100,0
20240425,170300,2315237600,22100,22100,22100,22100,0
20240425,170200,2315237600,22100,22100,22100,22100,0
20240425,170100,2315237600,22100,22100,22100,22100,0
20240425,170000,2315237600,22100,22100,22100,22100,4231
20240425,165900,2315237600,22100,22100,22100,22100,0
20240425,165800,2315237600,22100,22100,22100,22100,0
20240425,165700,2315237600,22100,22100,22100,22100,0
20240425,165600,2315237600,22100,22100,22100,22100,0
20240425,165500,2315237600,22100,22100,22100,22100,0
20240425,165400,2315237600,22100,22100,22100,22100,0
20240425,165300,2315237600,22100,22100,22100,22100,0
20240425,165200,2315237600,22100,22100,22100,22100,0
20240425,165100,2315237600,22100,22100,22100,22100,0
20240425,165000,2315237600,22100,22100,22100,22100,0
20240425,164900,2315237600,22100,22100,22100,22100,0
20240425,164800,2315237600,22100,22100,22100,22100,0
20240425,164700,2315237600,22100,22100,22100,22100,0
20240425,164600,2315237600,22100,22100,22100,22100,0
20240425,164500,2315237600,22100,22100,22100,22100,0
20240425,164400,2315237600,22100,22100,22100,22100,0
20240425,164300,2315237600,22100,22100,22100,22100,0
20240425,164200,2315237600,22100,22100,22100,22100,0
20240425,164100,2315237600,22100,22100,22100,22100,0
20240425,164000,2315237600,22100,22100,22100,22100,0
20240425,163900,2315237600,22100,22100,22100,22100,0
20240425,163800,2315237600,22100,22100,22100,22100,0
20240425,163700,2315237600,22100,22100,22100,22100,0
20240425,163600,2315237600,22100,22100,22100,22100,0
20240425,163500,2315237600,22100,22100,22100,22100,0
20240425,163400,2315237600,22100,22100,22100,22100,0
20240425,163300,2315237600,22100,22100,22100,22100,0
20240425,163200,2315237600,22100,22100,22100,22100,0
20240425,163100,2315237600,22100,22100,22100,22100,0
20240425,163000,2315237600,22100,22100,22100,22100,4231
20240425,162900,2315237600,22100,22100,22100,22100,0
20240425,162800,2315237600,22100,22100,22100,22100,0
20240425,162700,2315237600,22100,22100,22100,22100,0
20240425,162600,2315237600,22100,22100,22100,22100,0
20240425,162500,2315237600,22100,22100,22100,22100,0
20240425,162400,2315237600,22100,22100,22100,22100,0
20240425,162300,2315237600,22100,22100,22100,22100,0
20240425,162200,2315237600,22100,22100,22100,22100,0
20240425,162100,2315237600,22100,22100,22100,22100,0
20240425,162000,2315237600,22100,22100,22100,22100,0
20240425,161900,2315237600,22100,22100,22100,22100,0
20240425,161800,2315237600,22100,22100,22100,22100,0
20240425,161700,2315237600,22100,22100,22100,22100,0
20240425,161600,2315237600,22100,22100,22100,22100,0
20240425,161500,2315237600,22100,22100,22100,22100,0
20240425,161400,2315237600,22100,22100,22100,22100,0
20240425,161300,2315237600,22100,22100,22100,22100,0
20240425,161200,2315237600,22100,22100,22100,22100,0
20240425,161100,2315237600,22100,22100,22100,22100,0
20240425,161000,2315237600,22100,22100,22100,22100,0
20240425,160900,2315237600,22100,22100,22100,22100,0
20240425,160800,2315237600,22100,22100,22100,22100,0
20240425,160700,2315237600,22100,22100,22100,22100,0
20240425,160600,2315237600,22100,22100,22100,22100,0
20240425,160500,2315237600,22100,22100,22100,22100,0
20240425,160400,2315237600,22100,22100,22100,22100,0
20240425,160300,2315237600,22100,22100,22100,22100,0
20240425,160200,2315237600,22100,22100,22100,22100,0
20240425,160100,2315237600,22100,22100,22100,22100,0
20240425,160000,2315237600,22100,22100,22100,22100,4231
20240425,155900,2315237600,22100,22100,22100,22100,0
20240425,155800,2315237600,22100,22100,22100,22100,0
20240425,155700,2315237600,22100,22100,22100,22100,0
20240425,155600,2315237600,22100,22100,22100,22100,0
20240425,155500,2315237600,22100,22100,22100,22100,0
20240425,155400,2315237600,22100,22100,22100,22100,0
20240425,155300,2315237600,22100,22100,22100,22100,0
20240425,155200,2315237600,22100,22100,22100,22100,0
20240425,155100,2315237600,22100,22100,22100,22100,0
20240425,155000,2315237600,22100,22100,22100,22100,0
20240425,154900,2315237600,22100,22100,22100,22100,0
20240425,154800,2315237600,22100,22100,22100,22100,0
20240425,154700,2315237600,22100,22100,22100,22100,0
20240425,154600,2315237600,22100,22100,22100,22100,0
20240425,154500,2315237600,22100,22100,22100,22100,0
20240425,154400,2315237600,22100,22100,22100,22100,0
20240425,154300,2315237600,22100,22100,22100,22100,0
20240425,154200,2315237600,22100,22100,22100,22100,0
20240425,154100,2315237600,22100,22100,22100,22100,0
20240425,154000,2315237600,22100,22100,22100,22100,0
20240425,153900,2315237600,22100,22100,22100,22100,0
20240425,153800,2315237600,22100,22100,22100,22100,0
20240425,153700,2315237600,22100,22100,22100,22100,0
20240425,153600,2315237600,22100,22100,22100,22100,0
20240425,153500,2315237600,22100,22100,22100,22100,0
20240425,153400,2315237600,22100,22100,22100,22100,0
20240425,153300,2315237600,22100,22100,22100,22100,0
20240425,153200,2315237600,22100,22100,22100,22100,0
20240425,153100,2315237600,22100,22100,22100,22100,0
20240425,153000,2315237600,22100,22100,22100,22100,8462
20240425,152900,2221732500,22000,22000,22000,22000,0
20240425,152800,2221732500,22000,22000,22000,22000,0
20240425,152700,2221732500,22000,22000,22000,22000,0
20240425,152600,2221732500,22000,22000,22000,22000,0
20240425,152500,2221732500,22000,22000,22000,22000,0
20240425,152400,2221732500,22000,22000,22000,22000,0
20240425,152300,2221732500,22000,22000,22000,22000,0
20240425,152200,2221732500,22000,22000,22000,22000,0
20240425,152100,2221732500,22000,22000,22000,22000,0
20240425,152000,2221732500,22000,22000,22000,22000,0
20240425,151900,2221732500,22000,22100,22100,22000,236
20240425,151800,2216536400,22100,22100,22150,22100,1032
20240425,151700,2193726650,22100,22100,22150,22100,6938
20240425,151600,2040394200,22150,22100,22150,22100,58
20240425,151500,2039111900,22150,22100,22150,22100,73
20240425,151400,2037498400,22150,22100,22150,22100,227
20240425,151300,2032480400,22100,22100,22150,22100,871
20240425,151200,2013230050,22150,22150,22150,22150,10
20240425,151100,2013008550,22150,22100,22150,22100,51
20240425,151000,2011880350,22150,22150,22150,22100,356
20240425,150900,2003995000,22150,22150,22150,22150,378
20240425,150800,1995622300,22150,22200,22200,22150,247
20240425,150700,1990139750,22200,22100,22200,22100,227
20240425,150600,1985113100,22150,22150,22150,22150,102
20240425,150500,1982853800,22150,22150,22150,22150,112
20240425,150400,1980373000,22150,22150,22150,22150,633
20240425,150300,1966352050,22150,22150,22150,22100,188
20240425,150200,1962189300,22150,22150,22150,22150,501
20240425,150100,1951092150,22100,22150,22150,22100,102
20240425,150000,1948835350,22150,22100,22150,22100,54
20240425,145900,1947639600,22100,22100,22150,22100,569
20240425,145800,1935063500,22100,22000,22100,22000,422
20240425,145700,1925746900,22000,22000,22050,22000,76
20240425,145600,1924074650,22050,22000,22050,22000,51
20240425,145500,1922952150,22000,22000,22000,22000,73
20240425,145400,1921346150,22050,22050,22050,22000,482
20240425,145300,1910720200,22050,22000,22050,22000,742
20240425,145200,1894367300,22000,22000,22050,22000,51
20240425,145100,1893245050,22000,22000,22050,22000,87
20240425,145000,1891330550,22000,22000,22050,22000,96
20240425,144900,1889215850,22000,22050,22050,22000,326
20240425,144800,1882029000,22100,22000,22100,22000,126
20240425,144700,1879252200,22050,22000,22050,22000,101
20240425,144600,1877028700,22000,21900,22000,21900,1889
20240425,144500,1835495900,21900,21850,21900,21850,644
20240425,144400,1821424150,21900,21850,21950,21850,317
20240425,144300,1814495550,21900,21850,21900,21850,785
20240425,144200,1797308900,21850,21900,21900,21850,1653
20240425,144100,1761113150,21900,21900,21950,21900,236
20240425,144000,1755944700,21900,21900,21900,21900,71
20240425,143900,1754389800,22000,22000,22000,22000,0
20240425,143800,1754389800,22000,22000,22000,22000,1
20240425,143700,1754367800,21950,21950,21950,21950,151
20240425,143600,1751053350,21950,21950,21950,21950,70
20240425,143500,1749516850,21950,21950,21950,21950,109
20240425,143400,1747124300,21950,21950,21950,21950,26
20240425,143300,1746553600,21900,21900,21900,21900,1271
20240425,143200,1718718700,21900,21950,21950,21900,1178
20240425,143100,1692862200,21950,22000,22000,21950,32
20240425,143000,1692159650,21950,22000,22000,21950,9
20240425,142900,1691962000,21950,21950,21950,21950,41
20240425,142800,1691062050,22000,21950,22000,21950,371
20240425,142700,1682908400,21950,22000,22000,21950,15
20240425,142600,1682578650,22000,21950,22000,21950,69
20240425,142500,1681063600,21950,22000,22000,21950,12
20240425,142400,1680799850,21950,21950,21950,21950,38
20240425,142300,1679965750,22000,22000,22000,22000,0
20240425,142200,1679965750,22000,21950,22000,21950,354
20240425,142100,1672195400,22000,22000,22000,22000,45
20240425,142000,1671205400,22000,22000,22000,21950,32
20240425,141900,1670502800,22000,22000,22000,22000,0
20240425,141800,1670502800,22000,22000,22000,22000,15
20240425,141700,1670172800,22000,22000,22000,22000,191
20240425,141600,1665970800,22000,21950,22000,21950,87
20240425,141500,1664059150,21950,21950,21950,21950,570
20240425,141400,1651547650,21950,22000,22000,21950,78
20240425,141300,1649833050,22000,22000,22000,22000,50
20240425,141200,1648733050,22000,21950,22000,21950,72
20240425,141100,1647150500,22000,22000,22000,22000,120
20240425,141000,1644510500,22000,22000,22000,21950,564
20240425,140900,1632128450,22000,22000,22000,22000,127
20240425,140800,1629334450,22000,22000,22000,21950,121
20240425,140700,1626673900,22050,22000,22050,21950,626
20240425,140600,1612926900,21950,21950,22000,21950,134
20240425,140500,1609983550,22000,22000,22000,21950,612
20240425,140400,1596542300,22000,22000,22000,22000,150
20240425,140300,1593242300,22000,22000,22000,22000,74
20240425,140200,1591614300,22000,22000,22000,22000,270
20240425,140100,1585674300,22000,22000,22000,22000,46
20240425,140000,1584662300,22000,22000,22000,22000,73
20240425,135900,1583056300,22000,22000,22050,22000,53
20240425,135800,1581890050,22000,22000,22000,22000,73
20240425,135700,1580284050,22000,22000,22000,22000,81
20240425,135600,1578502050,22000,22000,22050,22000,71
20240425,135500,1576939800,22000,22000,22000,22000,248
20240425,135400,1571483800,22000,22000,22050,22000,724
20240425,135300,1555555700,22000,22000,22050,22000,181
20240425,135200,1551566800,22000,22000,22000,22000,81
20240425,135100,1549784800,22000,22000,22000,22000,63
20240425,135000,1548398800,22000,22100,22100,22000,91
20240425,134900,1546396700,22050,22000,22050,22000,167
20240425,134800,1542717600,22000,22000,22050,22000,73
20240425,134700,1541111500,22000,22050,22050,22000,44
20240425,134600,1540143400,22000,22000,22050,22000,47
20240425,134500,1539109250,22000,22000,22000,22000,53
20240425,134400,1537943250,22000,22000,22000,21950,160
20240425,134300,1534427000,22000,21950,22000,21950,1120
20240425,134200,1509831800,21950,21950,22050,21850,1846
20240425,134100,1469332000,22000,22000,22000,22000,58
20240425,134000,1468056000,22000,22000,22050,21950,290
20240425,133900,1461676250,22000,22000,22050,22000,1793
20240425,133800,1422223400,22000,22050,22050,22000,203
20240425,133700,1417749250,22050,22000,22050,22000,232
20240425,133600,1412635200,22000,22050,22100,22000,1143
20240425,133500,1387483000,22050,22050,22050,22050,185
20240425,133400,1383403750,22050,22050,22050,22050,242
20240425,133300,1378067650,22050,22100,22100,22050,65
20240425,133200,1376633300,22100,22150,22150,22050,319
20240425,133100,1369582300,22150,22050,22150,22050,241
20240425,133000,1364261200,22050,22000,22050,22000,453
20240425,132900,1354274650,22000,22000,22000,22000,1682
20240425,132800,1317270650,22000,22050,22050,22000,874
20240425,132700,1298042150,22000,22100,22100,22000,2425
20240425,132600,1244516250,22100,22150,22150,22100,855
20240425,132500,1225578100,22150,22200,22200,22150,576
20240425,132400,1212819650,22150,22200,22200,22150,1168
20240425,132300,1186890350,22250,22200,22250,22200,155
20240425,132200,1183449250,22250,22250,22250,22250,3
20240425,132100,1183382500,22250,22250,22250,22250,40
20240425,132000,1182492500,22250,22250,22250,22250,5
20240425,131900,1182381250,22200,22250,22250,22200,1016
20240425,131800,1159775300,22250,22250,22250,22250,150
20240425,131700,1156437800,22250,22250,22250,22250,34
20240425,131600,1155681300,22250,22250,22250,22250,0
20240425,131500,1155681300,22250,22300,22300,22250,129
20240425,131400,1152806000,22300,22300,22300,22300,0
20240425,131300,1152806000,22300,22250,22300,22250,79
20240425,131200,1151045750,22250,22250,22250,22250,0
20240425,131100,1151045750,22250,22250,22250,22250,28
20240425,131000,1150422750,22250,22250,22250,22250,1
20240425,130900,1150400500,22250,22250,22250,22250,29
20240425,130800,1149755250,22300,22250,22300,22250,32
20240425,130700,1149042800,22250,22250,22250,22250,28
20240425,130600,1148419800,22250,22250,22250,22250,20
20240425,130500,1147974800,22250,22250,22250,22250,88
20240425,130400,1146016800,22300,22300,22300,22300,0
20240425,130300,1146016800,22300,22250,22300,22250,429
20240425,130200,1136471500,22250,22250,22250,22250,0
20240425,130100,1136471500,22250,22300,22300,22250,30
20240425,130000,1135803950,22300,22300,22300,22300,3
20240425,125900,1135737050,22300,22300,22300,22300,3
20240425,125800,1135670150,22300,22300,22350,22300,60
20240425,125700,1134332100,22300,22300,22300,22300,60
20240425,125600,1132994100,22300,22300,22300,22300,0
20240425,125500,1132994100,22300,22300,22300,22300,20
20240425,125400,1132548100,22300,22300,22300,22300,0
20240425,125300,1132548100,22300,22300,22300,22300,76
20240425,125200,1130853300,22300,22300,22300,22300,0
20240425,125100,1130853300,22300,22300,22300,22300,1
20240425,125000,1130831000,22350,22300,22350,22250,163
20240425,124900,1127199100,22250,22250,22250,22250,0
20240425,124800,1127199100,22250,22250,22250,22250,0
20240425,124700,1127199100,22250,22300,22300,22250,562
20240425,124600,1114676400,22400,22400,22400,22400,20
20240425,124500,1114228400,22400,22300,22400,22300,81
20240425,124400,1112422000,22300,22300,22300,22300,0
20240425,124300,1112422000,22300,22300,22300,22300,855
20240425,124200,1093355500,22300,22350,22350,22300,23
20240425,124100,1092841750,22400,22400,22400,22400,0
20240425,124000,1092841750,22400,22400,22400,22400,0
20240425,123900,1092841750,22400,22400,22400,22400,0
20240425,123800,1092841750,22400,22400,22400,22400,5
20240425,123700,1092729750,22300,22350,22350,22300,610
20240425,123600,1079125250,22400,22350,22400,22350,794
20240425,123500,1061379250,22400,22450,22450,22400,963
20240425,123400,1039808000,22450,22450,22450,22450,0
20240425,123300,1039808000,22450,22450,22450,22450,0
20240425,123200,1039808000,22450,22450,22450,22450,0
20240425,123100,1039808000,22450,22450,22450,22450,7
20240425,123000,1039650850,22450,22450,22450,22450,0
20240425,122900,1039650850,22450,22450,22450,22450,292
20240425,122800,1033095450,22400,22450,22450,22400,533
20240425,122700,1021154600,22450,22450,22450,22450,0
20240425,122600,1021154600,22450,22400,22450,22400,90
20240425,122500,1019138100,22400,22400,22400,22400,1
20240425,122400,1019115700,22400,22400,22400,22400,0
20240425,122300,1019115700,22400,22400,22400,22400,4
20240425,122200,1019026100,22450,22450,22450,22450,298
20240425,122100,1012336000,22450,22500,22500,22450,674
20240425,122000,997203200,22450,22450,22450,22450,32
20240425,121900,996484800,22500,22500,22500,22500,4
20240425,121800,996394800,22450,22450,22450,22450,0
20240425,121700,996394800,22450,22450,22450,22450,48
20240425,121600,995317200,22450,22450,22450,22450,0
20240425,121500,995317200,22450,22450,22450,22450,0
20240425,121400,995317200,22450,22450,22450,22450,0
20240425,121300,995317200,22450,22450,22450,22450,0
20240425,121200,995317200,22450,22450,22450,22450,0
20240425,121100,995317200,22450,22450,22450,22450,15
20240425,121000,994980450,22500,22500,22500,22500,0
20240425,120900,994980450,22500,22500,22500,22500,0
20240425,120800,994980450,22500,22500,22500,22500,0
20240425,120700,994980450,22500,22500,22500,22500,1
20240425,120600,994957950,22500,22500,22500,22500,2
20240425,120500,994912950,22450,22450,22450,22450,1
20240425,120400,994890500,22450,22500,22500,22450,2
20240425,120300,994845550,22450,22450,22450,22450,1
20240425,120200,994823100,22450,22450,22450,22450,0
20240425,120100,994823100,22450,22450,22450,22450,1
20240425,120000,994800650,22500,22500,22500,22450,17
20240425,115900,994418400,22500,22550,22550,22500,2
20240425,115800,994373350,22550,22550,22550,22550,0
20240425,115700,994373350,22550,22550,22550,22550,0
20240425,115600,994373350,22550,22550,22550,22550,1
20240425,115500,994350800,22450,22500,22500,22450,1645
20240425,115400,957395500,22550,22550,22550,22550,1
20240425,115300,957372950,22500,22500,22500,22500,7
20240425,115200,957215450,22550,22500,22550,22500,86
20240425,115100,955277850,22500,22500,22500,22500,74
20240425,115000,953612850,22500,22450,22500,22450,178
20240425,114900,949616500,22400,22400,22400,22400,13
20240425,114800,949325300,22400,22400,22400,22400,10
20240425,114700,949101300,22500,22450,22500,22450,11
20240425,114600,948853850,22450,22500,22500,22450,259
20240425,114500,943037850,22550,22550,22550,22550,0
20240425,114400,943037850,22550,22550,22550,22550,20
20240425,114300,942586850,22550,22500,22550,22500,105
20240425,114200,940224300,22550,22550,22550,22550,30
20240425,114100,939547800,22550,22500,22550,22500,3
20240425,114000,939480200,22500,22500,22550,22500,243
20240425,113900,934012650,22500,22450,22500,22450,299
20240425,113800,927300000,22450,22450,22450,22450,0
20240425,113700,927300000,22450,22450,22450,22450,1
20240425,113600,927277550,22450,22450,22450,22450,0
20240425,113500,927277550,22450,22450,22450,22450,1
20240425,113400,927255100,22350,22350,22350,22350,0
20240425,113300,927255100,22350,22350,22350,22350,64
20240425,113200,925824700,22350,22450,22450,22350,35
20240425,113100,925041250,22450,22450,22450,22450,25
20240425,113000,924480000,22450,22450,22450,22450,77
20240425,112900,922751350,22450,22400,22450,22400,669
20240425,112800,907765650,22400,22400,22400,22400,11
20240425,112700,907519250,22400,22350,22400,22350,130
20240425,112600,904613250,22400,22400,22400,22400,1
20240425,112500,904590850,22400,22450,22450,22400,569
20240425,112400,891845200,22450,22400,22450,22400,208
20240425,112300,887185950,22350,22350,22350,22350,297
20240425,112200,880548000,22300,22350,22350,22300,388
20240425,112100,871887350,22400,22400,22400,22350,1990
20240425,112000,827359200,22450,22450,22450,22450,4
20240425,111900,827269400,22450,22450,22450,22450,1
20240425,111800,827246950,22400,22400,22400,22400,16
20240425,111700,826888550,22450,22450,22450,22450,2
20240425,111600,826843650,22400,22400,22400,22400,250
20240425,111500,821243650,22450,22450,22450,22450,105
20240425,111400,818886400,22450,22450,22450,22450,25
20240425,111300,818325150,22400,22400,22400,22400,3
20240425,111200,818257950,22450,22400,22450,22400,65
20240425,111100,816801300,22400,22450,22450,22400,39
20240425,111000,815927250,22450,22450,22450,22450,13
20240425,110900,815635400,22450,22450,22450,22450,55
20240425,110800,814400650,22450,22450,22450,22450,2
20240425,110700,814355750,22500,22500,22500,22500,2
20240425,110600,814310750,22500,22450,22500,22400,236
20240425,110500,809015050,22450,22500,22500,22450,851
20240425,110400,789906550,22500,22500,22550,22500,115
20240425,110300,787319000,22500,22450,22500,22450,121
20240425,110200,784602500,22450,22500,22500,22450,445
20240425,110100,774590500,22500,22550,22550,22500,2
20240425,110000,774545450,22500,22550,22550,22500,24
20240425,105900,774005350,22500,22500,22550,22500,54
20240425,105800,772788350,22550,22550,22550,22500,321
20240425,105700,765565150,22550,22550,22550,22500,57
20240425,105600,764279850,22550,22600,22600,22550,336
20240425,105500,756702750,22600,22550,22600,22550,447
20240425,105400,746622850,22600,22600,22600,22600,0
20240425,105300,746622850,22600,22600,22600,22600,1
20240425,105200,746600250,22600,22550,22600,22550,47
20240425,105100,745540350,22600,22600,22600,22600,3
20240425,105000,745472550,22600,22600,22600,22600,1
20240425,104900,745449950,22600,22600,22600,22600,1
20240425,104800,745427350,22600,22600,22600,22600,408
20240425,104700,736206550,22600,22600,22600,22600,30
20240425,104600,735528550,22600,22650,22650,22600,300
20240425,104500,728742000,22650,22650,22650,22650,12
20240425,104400,728470200,22650,22650,22650,22650,0
20240425,104300,728470200,22650,22650,22650,22650,0
20240425,104200,728470200,22650,22600,22650,22600,334
20240425,104100,720907750,22650,22650,22650,22600,543
20240425,104000,708633550,22650,22600,22650,22600,2
20240425,103900,708588300,22600,22600,22600,22600,156
20240425,103800,705062700,22600,22600,22600,22600,2
20240425,103700,705017500,22600,22600,22600,22600,70
20240425,103600,703435500,22600,22600,22600,22600,155
20240425,103500,699932500,22600,22600,22600,22600,0
20240425,103400,699932500,22600,22600,22600,22600,60
20240425,103300,698576500,22550,22550,22550,22550,0
20240425,103200,698576500,22550,22600,22600,22550,654
20240425,103100,683819250,22600,22600,22600,22600,8
20240425,103000,683638450,22600,22600,22600,22600,1
20240425,102900,683615850,22550,22550,22550,22550,38
20240425,102800,682758950,22600,22550,22600,22550,402
20240425,102700,673693800,22600,22650,22650,22600,1458
20240425,102600,640739700,22650,22650,22700,22650,1370
20240425,102500,609708950,22750,22700,22750,22650,98
20240425,102400,607486550,22750,22750,22750,22750,0
20240425,102300,607486550,22750,22750,22750,22650,90
20240425,102200,605445750,22750,22750,22750,22700,486
20240425,102100,594406950,22750,22750,22750,22750,191
20240425,102000,590061700,22800,22800,22800,22750,122
20240425,101900,587281050,22800,22750,22800,22750,263
20240425,101800,581297150,22750,22700,22750,22700,75
20240425,101700,579593600,22700,22700,22700,22700,187
20240425,101600,575348700,22650,22700,22700,22650,43
20240425,101500,574374250,22650,22650,22700,22650,48
20240425,101400,573285500,22650,22650,22650,22650,8
20240425,101300,573104300,22650,22650,22650,22650,10
20240425,101200,572877800,22700,22700,22700,22700,1
20240425,101100,572855100,22700,22700,22700,22700,20
20240425,101000,572401100,22650,22700,22700,22650,202
20240425,100900,567815750,22700,22700,22700,22700,0
20240425,100800,567815750,22700,22650,22700,22650,8
20240425,100700,567634300,22650,22700,22700,22650,17
20240425,100600,567249200,22650,22650,22650,22650,12
20240425,100500,566977400,22650,22650,22650,22650,257
20240425,100400,561156350,22650,22700,22700,22650,632
20240425,100300,546838550,22700,22700,22700,22700,20
20240425,100200,546384550,22700,22700,22700,22650,13
20240425,100100,546089550,22650,22700,22700,22650,30
20240425,100000,545408900,22700,22700,22750,22700,13
20240425,095900,545113750,22700,22700,22700,22700,299
20240425,095800,538326450,22700,22800,22800,22700,41
20240425,095700,537394650,22800,22800,22800,22800,2
20240425,095600,537349050,22800,22800,22800,22800,1
20240425,095500,537326250,22800,22700,22800,22700,667
20240425,095400,522124000,22800,22800,22800,22800,225
20240425,095300,516994000,22800,22800,22800,22800,13
20240425,095200,516697600,22750,22750,22750,22750,0
20240425,095100,516697600,22750,22750,22750,22750,165
20240425,095000,512943850,22750,22700,22750,22700,9
20240425,094900,512739200,22750,22750,22800,22750,587
20240425,094800,499368650,22800,22750,22800,22750,307
20240425,094700,492374950,22750,22750,22750,22750,7
20240425,094600,492215700,22750,22650,22750,22650,294
20240425,094500,485545900,22650,22650,22650,22650,3
20240425,094400,485477950,22650,22600,22650,22600,51
20240425,094300,484324850,22650,22650,22650,22600,1057
20240425,094200,460429650,22650,22650,22650,22650,0
20240425,094100,460429650,22650,22650,22650,22650,216
20240425,094000,455537250,22650,22600,22650,22600,228
20240425,093900,450384350,22600,22600,22600,22600,0
20240425,093800,450384350,22600,22600,22650,22600,111
20240425,093700,447874500,22600,22600,22650,22550,653
20240425,093600,433120300,22650,22700,22700,22600,349
20240425,093500,425227300,22700,22700,22700,22650,153
20240425,093400,421754300,22700,22650,22700,22650,70
20240425,093300,420165850,22700,22650,22700,22650,52
20240425,093200,418988000,22650,22600,22650,22600,84
20240425,093100,417085900,22650,22550,22650,22550,511
20240425,093000,405537500,22600,22600,22600,22600,5
20240425,092900,405424500,22600,22500,22600,22500,318
20240425,092800,398264450,22500,22500,22500,22500,5
20240425,092700,398151950,22550,22500,22550,22500,149
20240425,092600,394792100,22550,22550,22550,22500,2142
20240425,092500,346596750,22550,22550,22550,22550,890
20240425,092400,326527250,22600,22600,22650,22600,328
20240425,092300,319114400,22650,22600,22650,22600,6
20240425,092200,318978750,22600,22650,22650,22600,6
20240425,092100,318843100,22650,22600,22650,22600,69
20240425,092000,317282850,22600,22600,22650,22550,559
20240425,091900,304653300,22600,22700,22700,22600,138
20240425,091800,301527750,22700,22650,22700,22650,424
20240425,091700,291919150,22650,22650,22650,22650,2
20240425,091600,291873850,22600,22600,22650,22600,269
20240425,091500,285793100,22600,22600,22650,22600,209
20240425,091400,281069650,22600,22600,22650,22600,219
20240425,091300,276113700,22600,22650,22650,22600,373
20240425,091200,267683650,22600,22700,22700,22600,318
20240425,091100,260480900,22700,22750,22750,22700,454
20240425,091000,250174600,22700,22700,22700,22650,227
20240425,090900,245021800,22700,22700,22700,22700,228
20240425,090800,239846200,22750,22700,22750,22700,579
20240425,090700,226677500,22700,22500,22700,22500,724
20240425,090600,210319250,22600,22600,22600,22500,405
20240425,090500,201190650,22600,22550,22600,22550,70
20240425,090400,199611850,22550,22550,22550,22550,125
20240425,090300,196793100,22550,22550,22600,22550,367
20240425,090200,188501950,22600,22550,22600,22550,403
20240425,090100,179397700,22550,22550,22600,22500,358
20240425,090000,171334550,22500,22800,22800,22500,7525