KissMeData/005490/min/candle-20240425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,184500,115434183000,392500,392500,392500,392500,11976
20240425,184400,115434183000,392500,392500,392500,392500,0
20240425,184300,115434183000,392500,392500,392500,392500,0
20240425,184200,115434183000,392500,392500,392500,392500,0
20240425,184100,115434183000,392500,392500,392500,392500,0
20240425,184000,115434183000,392500,392500,392500,392500,0
20240425,183900,115434183000,392500,392500,392500,392500,0
20240425,183800,115434183000,392500,392500,392500,392500,0
20240425,183700,115434183000,392500,392500,392500,392500,0
20240425,183600,115434183000,392500,392500,392500,392500,0
20240425,183500,115434183000,392500,392500,392500,392500,0
20240425,183400,115434183000,392500,392500,392500,392500,0
20240425,183300,115434183000,392500,392500,392500,392500,0
20240425,183200,115434183000,392500,392500,392500,392500,0
20240425,183100,115434183000,392500,392500,392500,392500,0
20240425,183000,115434183000,392500,392500,392500,392500,0
20240425,182900,115434183000,392500,392500,392500,392500,0
20240425,182800,115434183000,392500,392500,392500,392500,0
20240425,182700,115434183000,392500,392500,392500,392500,0
20240425,182600,115434183000,392500,392500,392500,392500,0
20240425,182500,115434183000,392500,392500,392500,392500,0
20240425,182400,115434183000,392500,392500,392500,392500,0
20240425,182300,115434183000,392500,392500,392500,392500,0
20240425,182200,115434183000,392500,392500,392500,392500,0
20240425,182100,115434183000,392500,392500,392500,392500,0
20240425,182000,115434183000,392500,392500,392500,392500,0
20240425,181900,115434183000,392500,392500,392500,392500,0
20240425,181800,115434183000,392500,392500,392500,392500,0
20240425,181700,115434183000,392500,392500,392500,392500,0
20240425,181600,115434183000,392500,392500,392500,392500,0
20240425,181500,115434183000,392500,392500,392500,392500,11976
20240425,181400,115434183000,392500,392500,392500,392500,0
20240425,181300,115434183000,392500,392500,392500,392500,0
20240425,181200,115434183000,392500,392500,392500,392500,0
20240425,181100,115434183000,392500,392500,392500,392500,0
20240425,181000,115434183000,392500,392500,392500,392500,0
20240425,180900,115434183000,392500,392500,392500,392500,0
20240425,180800,115434183000,392500,392500,392500,392500,0
20240425,180700,115434183000,392500,392500,392500,392500,0
20240425,180600,115434183000,392500,392500,392500,392500,0
20240425,180500,115434183000,392500,392500,392500,392500,0
20240425,180400,115434183000,392500,392500,392500,392500,0
20240425,180300,115434183000,392500,392500,392500,392500,0
20240425,180200,115434183000,392500,392500,392500,392500,0
20240425,180100,115434183000,392500,392500,392500,392500,0
20240425,180000,115434183000,392500,392500,392500,392500,0
20240425,175900,115434183000,392500,392500,392500,392500,0
20240425,175800,115434183000,392500,392500,392500,392500,0
20240425,175700,115434183000,392500,392500,392500,392500,0
20240425,175600,115434183000,392500,392500,392500,392500,0
20240425,175500,115434183000,392500,392500,392500,392500,0
20240425,175400,115434183000,392500,392500,392500,392500,0
20240425,175300,115434183000,392500,392500,392500,392500,0
20240425,175200,115434183000,392500,392500,392500,392500,0
20240425,175100,115434183000,392500,392500,392500,392500,0
20240425,175000,115434183000,392500,392500,392500,392500,0
20240425,174900,115434183000,392500,392500,392500,392500,0
20240425,174800,115434183000,392500,392500,392500,392500,0
20240425,174700,115434183000,392500,392500,392500,392500,0
20240425,174600,115434183000,392500,392500,392500,392500,0
20240425,174500,115434183000,392500,392500,392500,392500,11976
20240425,174400,115434183000,392500,392500,392500,392500,0
20240425,174300,115434183000,392500,392500,392500,392500,0
20240425,174200,115434183000,392500,392500,392500,392500,0
20240425,174100,115434183000,392500,392500,392500,392500,0
20240425,174000,115434183000,392500,392500,392500,392500,0
20240425,173900,115434183000,392500,392500,392500,392500,0
20240425,173800,115434183000,392500,392500,392500,392500,0
20240425,173700,115434183000,392500,392500,392500,392500,0
20240425,173600,115434183000,392500,392500,392500,392500,0
20240425,173500,115434183000,392500,392500,392500,392500,0
20240425,173400,115434183000,392500,392500,392500,392500,0
20240425,173300,115434183000,392500,392500,392500,392500,0
20240425,173200,115434183000,392500,392500,392500,392500,0
20240425,173100,115434183000,392500,392500,392500,392500,0
20240425,173000,115434183000,392500,392500,392500,392500,0
20240425,172900,115434183000,392500,392500,392500,392500,0
20240425,172800,115434183000,392500,392500,392500,392500,0
20240425,172700,115434183000,392500,392500,392500,392500,0
20240425,172600,115434183000,392500,392500,392500,392500,0
20240425,172500,115434183000,392500,392500,392500,392500,0
20240425,172400,115434183000,392500,392500,392500,392500,0
20240425,172300,115434183000,392500,392500,392500,392500,0
20240425,172200,115434183000,392500,392500,392500,392500,0
20240425,172100,115434183000,392500,392500,392500,392500,0
20240425,172000,115434183000,392500,392500,392500,392500,0
20240425,171900,115434183000,392500,392500,392500,392500,0
20240425,171800,115434183000,392500,392500,392500,392500,0
20240425,171700,115434183000,392500,392500,392500,392500,0
20240425,171600,115434183000,392500,392500,392500,392500,0
20240425,171500,115434183000,392500,392500,392500,392500,11976
20240425,171400,115434183000,392500,392500,392500,392500,0
20240425,171300,115434183000,392500,392500,392500,392500,0
20240425,171200,115434183000,392500,392500,392500,392500,0
20240425,171100,115434183000,392500,392500,392500,392500,0
20240425,171000,115434183000,392500,392500,392500,392500,0
20240425,170900,115434183000,392500,392500,392500,392500,0
20240425,170800,115434183000,392500,392500,392500,392500,0
20240425,170700,115434183000,392500,392500,392500,392500,0
20240425,170600,115434183000,392500,392500,392500,392500,0
20240425,170500,115434183000,392500,392500,392500,392500,0
20240425,170400,115434183000,392500,392500,392500,392500,0
20240425,170300,115434183000,392500,392500,392500,392500,0
20240425,170200,115434183000,392500,392500,392500,392500,0
20240425,170100,115434183000,392500,392500,392500,392500,0
20240425,170000,115434183000,392500,392500,392500,392500,0
20240425,165900,115434183000,392500,392500,392500,392500,0
20240425,165800,115434183000,392500,392500,392500,392500,0
20240425,165700,115434183000,392500,392500,392500,392500,0
20240425,165600,115434183000,392500,392500,392500,392500,0
20240425,165500,115434183000,392500,392500,392500,392500,0
20240425,165400,115434183000,392500,392500,392500,392500,0
20240425,165300,115434183000,392500,392500,392500,392500,0
20240425,165200,115434183000,392500,392500,392500,392500,0
20240425,165100,115434183000,392500,392500,392500,392500,0
20240425,165000,115434183000,392500,392500,392500,392500,0
20240425,164900,115434183000,392500,392500,392500,392500,0
20240425,164800,115434183000,392500,392500,392500,392500,0
20240425,164700,115434183000,392500,392500,392500,392500,0
20240425,164600,115434183000,392500,392500,392500,392500,0
20240425,164500,115434183000,392500,392500,392500,392500,11976
20240425,164400,115434183000,392500,392500,392500,392500,0
20240425,164300,115434183000,392500,392500,392500,392500,0
20240425,164200,115434183000,392500,392500,392500,392500,0
20240425,164100,115434183000,392500,392500,392500,392500,0
20240425,164000,115434183000,392500,392500,392500,392500,0
20240425,163900,115434183000,392500,392500,392500,392500,0
20240425,163800,115434183000,392500,392500,392500,392500,0
20240425,163700,115434183000,392500,392500,392500,392500,0
20240425,163600,115434183000,392500,392500,392500,392500,0
20240425,163500,115434183000,392500,392500,392500,392500,0
20240425,163400,115434183000,392500,392500,392500,392500,0
20240425,163300,115434183000,392500,392500,392500,392500,0
20240425,163200,115434183000,392500,392500,392500,392500,0
20240425,163100,115434183000,392500,392500,392500,392500,0
20240425,163000,115434183000,392500,392500,392500,392500,0
20240425,162900,115434183000,392500,392500,392500,392500,0
20240425,162800,115434183000,392500,392500,392500,392500,0
20240425,162700,115434183000,392500,392500,392500,392500,0
20240425,162600,115434183000,392500,392500,392500,392500,0
20240425,162500,115434183000,392500,392500,392500,392500,0
20240425,162400,115434183000,392500,392500,392500,392500,0
20240425,162300,115434183000,392500,392500,392500,392500,0
20240425,162200,115434183000,392500,392500,392500,392500,0
20240425,162100,115434183000,392500,392500,392500,392500,0
20240425,162000,115434183000,392500,392500,392500,392500,0
20240425,161900,115434183000,392500,392500,392500,392500,0
20240425,161800,115434183000,392500,392500,392500,392500,0
20240425,161700,115434183000,392500,392500,392500,392500,0
20240425,161600,115434183000,392500,392500,392500,392500,0
20240425,161500,115434183000,392500,392500,392500,392500,11976
20240425,161400,115434183000,392500,392500,392500,392500,0
20240425,161300,115434183000,392500,392500,392500,392500,0
20240425,161200,115434183000,392500,392500,392500,392500,0
20240425,161100,115434183000,392500,392500,392500,392500,0
20240425,161000,115434183000,392500,392500,392500,392500,0
20240425,160900,115434183000,392500,392500,392500,392500,0
20240425,160800,115434183000,392500,392500,392500,392500,0
20240425,160700,115434183000,392500,392500,392500,392500,0
20240425,160600,115434183000,392500,392500,392500,392500,0
20240425,160500,115434183000,392500,392500,392500,392500,0
20240425,160400,115434183000,392500,392500,392500,392500,0
20240425,160300,115434183000,392500,392500,392500,392500,0
20240425,160200,115434183000,392500,392500,392500,392500,0
20240425,160100,115434183000,392500,392500,392500,392500,0
20240425,160000,115434183000,392500,392500,392500,392500,0
20240425,155900,115434183000,392500,392500,392500,392500,0
20240425,155800,115434183000,392500,392500,392500,392500,0
20240425,155700,115434183000,392500,392500,392500,392500,0
20240425,155600,115434183000,392500,392500,392500,392500,0
20240425,155500,115434183000,392500,392500,392500,392500,0
20240425,155400,115434183000,392500,392500,392500,392500,0
20240425,155300,115434183000,392500,392500,392500,392500,0
20240425,155200,115434183000,392500,392500,392500,392500,0
20240425,155100,115434183000,392500,392500,392500,392500,0
20240425,155000,115434183000,392500,392500,392500,392500,0
20240425,154900,115434183000,392500,392500,392500,392500,0
20240425,154800,115434183000,392500,392500,392500,392500,0
20240425,154700,115434183000,392500,392500,392500,392500,0
20240425,154600,115434183000,392500,392500,392500,392500,0
20240425,154500,115434183000,392500,392500,392500,392500,11976
20240425,154400,115434183000,392500,392500,392500,392500,0
20240425,154300,115434183000,392500,392500,392500,392500,0
20240425,154200,115434183000,392500,392500,392500,392500,0
20240425,154100,115434183000,392500,392500,392500,392500,0
20240425,154000,115434183000,392500,392500,392500,392500,0
20240425,153900,115434183000,392500,392500,392500,392500,0
20240425,153800,115434183000,392500,392500,392500,392500,0
20240425,153700,115434183000,392500,392500,392500,392500,0
20240425,153600,115434183000,392500,392500,392500,392500,0
20240425,153500,115434183000,392500,392500,392500,392500,0
20240425,153400,115434183000,392500,392500,392500,392500,0
20240425,153300,115434183000,392500,392500,392500,392500,0
20240425,153200,115434183000,392500,392500,392500,392500,0
20240425,153100,115434183000,392500,392500,392500,392500,0
20240425,153000,115434183000,392500,392500,392500,392500,11976
20240425,152900,110733603000,393500,393500,393500,393500,0
20240425,152800,110733603000,393500,393500,393500,393500,0
20240425,152700,110733603000,393500,393500,393500,393500,0
20240425,152600,110733603000,393500,393500,393500,393500,0
20240425,152500,110733603000,393500,393500,393500,393500,0
20240425,152400,110733603000,393500,393500,393500,393500,0
20240425,152300,110733603000,393500,393500,393500,393500,0
20240425,152200,110733603000,393500,393500,393500,393500,0
20240425,152100,110733603000,393500,393500,393500,393500,0
20240425,152000,110733603000,393500,393500,393500,393500,0
20240425,151900,110733603000,393500,394000,394000,392500,4248
20240425,151800,109063447000,393500,394000,394000,393500,957
20240425,151700,108686708500,393500,393500,394000,393500,687
20240425,151600,108416346500,393500,393500,394000,393500,528
20240425,151500,108208524500,393500,393500,394000,393500,835
20240425,151400,107879835000,393500,393500,394000,393500,753
20240425,151300,107583433500,393500,393500,394000,393500,476
20240425,151200,107396090000,394000,394000,394000,393500,580
20240425,151100,107167814000,393500,394000,394000,393500,758
20240425,151000,106869506000,393500,394000,394000,393500,534
20240425,150900,106659356000,394000,394000,394000,393000,2058
20240425,150800,105849514500,393500,394000,394000,393500,260
20240425,150700,105747177500,394000,394000,394000,393500,801
20240425,150600,105431674500,394000,395000,395000,393500,1529
20240425,150500,104829138000,394500,393000,395000,393000,3032
20240425,150400,103634516000,393000,393500,394000,393000,1535
20240425,150300,103030544500,394000,394000,394000,393500,666
20240425,150200,102768315500,394000,394000,394000,393500,341
20240425,150100,102634016500,394000,394000,394000,393500,580
20240425,150000,102405589000,393500,393500,394000,393500,1991
20240425,145900,101621992500,393500,394000,394000,393500,700
20240425,145800,101346238500,394000,393500,394500,393500,2018
20240425,145700,100551209500,394000,393500,394000,393500,280
20240425,145600,100440959000,394000,394000,394000,393500,289
20240425,145500,100327184500,394000,393500,394000,393500,227
20240425,145400,100237827000,393500,393500,394000,393500,297
20240425,145300,100120909000,393500,394000,394500,393500,931
20240425,145200,99754145000,394500,394500,394500,394000,195
20240425,145100,99677252500,394500,394000,394500,394000,161
20240425,145000,99613803000,394500,394000,394500,393500,1550
20240425,144900,99003159500,394000,393500,394000,393500,97
20240425,144800,98964970000,393500,393500,394000,393500,191
20240425,144700,98889741500,394000,393500,394000,393500,307
20240425,144600,98768861000,393500,394000,394000,393500,417
20240425,144500,98604620000,394000,393500,394000,393500,121
20240425,144400,98556984000,394000,393500,394000,393500,181
20240425,144300,98485734000,393500,393500,394000,393500,1579
20240425,144200,97863716000,393500,394000,394500,393500,701
20240425,144100,97587588500,394000,394500,394500,394000,194
20240425,144000,97511127500,394000,394000,394500,394000,218
20240425,143900,97425230000,394000,394000,394500,394000,81
20240425,143800,97393307000,394000,394000,394500,394000,239
20240425,143700,97299132500,394000,394000,394500,393500,213
20240425,143600,97215208500,394000,394000,394500,393500,611
20240425,143500,96974472500,394000,394500,394500,394000,1922
20240425,143400,96217181000,394500,394500,394500,394000,144
20240425,143300,96160414500,394500,394000,394500,394000,194
20240425,143200,96083963500,394500,394500,394500,394000,335
20240425,143100,95951918000,394500,394500,394500,394000,176
20240425,143000,95882526000,394500,394500,395000,394500,196
20240425,142900,95805194000,394500,394500,395000,394500,401
20240425,142800,95646917500,394500,394500,395000,394000,698
20240425,142700,95371563500,394000,394500,394500,394000,589
20240425,142600,95139347500,394000,394000,394500,394000,206
20240425,142500,95058165500,394000,394000,394500,394000,228
20240425,142400,94968243500,394500,394500,394500,394000,245
20240425,142300,94871700000,394500,395000,395000,394000,758
20240425,142200,94572669000,394500,394500,395000,394500,211
20240425,142100,94489416500,395000,395000,395000,394500,767
20240425,142000,94186758500,395000,394500,395000,394500,1173
20240425,141900,93723866000,394500,395000,395500,394500,169
20240425,141800,93657126000,395000,395500,395500,395000,174
20240425,141700,93588383500,395500,394500,395500,394500,419
20240425,141600,93422860000,395000,395500,395500,394500,276
20240425,141500,93313847000,395500,395000,395500,394500,1178
20240425,141400,92848639500,395500,395000,395500,395000,549
20240425,141300,92631751500,395500,395500,395500,395000,83
20240425,141200,92598955500,395000,395500,395500,395000,305
20240425,141100,92478449500,395500,395500,395500,395000,497
20240425,141000,92282103500,395000,395000,395500,395000,739
20240425,140900,91990181000,395000,395000,395500,395000,48
20240425,140800,91971215000,395000,395500,395500,395000,566
20240425,140700,91747395500,395500,395500,396000,395500,102
20240425,140600,91707049500,396000,395000,396000,395000,386
20240425,140500,91554303500,395000,395500,395500,395000,510
20240425,140400,91352623500,395000,395500,395500,395000,1865
20240425,140300,90615770000,395500,395500,396000,395000,282
20240425,140200,90504259500,395500,395500,396000,395000,1109
20240425,140100,90065700500,395500,396000,396500,395500,701
20240425,140000,89788104500,396500,396500,396500,396000,149
20240425,135900,89729077500,396000,397000,397000,396000,610
20240425,135800,89487279500,397000,395500,397000,395500,1717
20240425,135700,88806600500,395500,395500,396000,395500,652
20240425,135600,88548437500,396000,395000,396000,395000,778
20240425,135500,88240803500,395500,395000,395500,395000,200
20240425,135400,88161717500,395500,395500,395500,395000,201
20240425,135300,88082227500,395000,395000,395500,395000,118
20240425,135200,88035598000,395000,395000,395500,395000,229
20240425,135100,87945067000,395500,395000,395500,395000,382
20240425,135000,87794022000,395000,395000,395500,395000,135
20240425,134900,87740666000,395000,395000,395500,395000,150
20240425,134800,87681414500,395500,395500,395500,395000,621
20240425,134700,87435965000,395500,395500,396000,395500,379
20240425,134600,87286016000,395500,395500,396000,395500,202
20240425,134500,87206076000,395500,396000,396000,395500,118
20240425,134400,87159393500,395500,396000,396000,395500,265
20240425,134300,87054532500,396000,395500,396000,395500,110
20240425,134200,87011008000,395500,396000,396000,395500,141
20240425,134100,86955210000,396000,396500,396500,395500,1050
20240425,134000,86539404000,396000,396000,396500,396000,63
20240425,133900,86514431000,396500,396500,397000,396000,316
20240425,133800,86389114000,396500,396000,396500,396000,697
20240425,133700,86112806000,396000,396500,396500,396000,616
20240425,133600,85868688000,396500,396000,396500,396000,188
20240425,133500,85794169000,396000,395500,397000,395500,2586
20240425,133400,84769313000,396000,395000,396000,395000,648
20240425,133300,84513051000,395000,395500,395500,395000,121
20240425,133200,84465230000,395500,395500,396000,395000,952
20240425,133100,84088731000,395500,396000,396000,395000,172
20240425,133000,84020706000,396000,395000,396500,394500,2275
20240425,132900,83121133500,395000,395000,395000,394500,384
20240425,132800,82969540000,395000,395000,395000,394500,532
20240425,132700,82759409000,395000,395000,395500,395000,336
20240425,132600,82626678500,395000,395000,395500,395000,233
20240425,132500,82534625500,395000,395500,396000,395000,352
20240425,132400,82395440000,395500,396000,396000,395500,864
20240425,132300,82053526500,396000,396000,396500,395500,947
20240425,132200,81678513500,395500,396000,396000,395500,154
20240425,132100,81617587500,395500,396000,396000,395500,97
20240425,132000,81579203500,396000,395500,396000,395500,334
20240425,131900,81446961500,396000,395500,396000,395500,313
20240425,131800,81323082500,395500,395500,396000,395500,419
20240425,131700,81157268500,395500,395500,395500,395500,209
20240425,131600,81074609000,396000,395500,396000,395500,925
20240425,131500,80708731500,395500,396000,396000,395500,457
20240425,131400,80527863000,396000,396000,396000,395500,417
20240425,131300,80362764000,396000,396000,396500,395500,219
20240425,131200,80276038500,396000,396500,397000,396000,1294
20240425,131100,79763466000,396500,395500,396500,395500,1023
20240425,131000,79358348000,395500,397000,397000,395500,2389
20240425,130900,78412084000,397000,394500,397500,394500,3263
20240425,130800,77121808500,394500,395000,395000,394500,158
20240425,130700,77059437500,394500,395000,395000,394500,454
20240425,130600,76880146000,395000,394500,395000,394500,289
20240425,130500,76766039500,395000,394500,395000,394500,98
20240425,130400,76727370000,394500,395000,395000,394500,152
20240425,130300,76667341000,394500,394500,395000,394500,557
20240425,130200,76447353500,394500,394500,395000,394500,312
20240425,130100,76324202000,394500,394500,395000,394500,198
20240425,130000,76246042000,394500,395000,395000,394500,110
20240425,125900,76202614000,394500,394500,395000,394500,102
20240425,125800,76162350000,394500,395000,395000,394500,82
20240425,125700,76129967500,395000,394500,395000,394500,133
20240425,125600,76077435500,395000,395000,395000,394500,108
20240425,125500,76034808000,395000,394500,395000,394500,88
20240425,125400,76000064000,394500,394500,395000,394500,108
20240425,125300,75957416000,395000,395000,395000,395000,477
20240425,125200,75769001000,395000,395000,395000,394500,191
20240425,125100,75693582000,395000,394500,395000,394500,974
20240425,125000,75309290000,394500,394000,394500,394000,56
20240425,124900,75287203000,394000,394500,394500,394000,159
20240425,124800,75224530500,394000,394500,394500,394000,197
20240425,124700,75146892000,394500,394500,394500,394000,96
20240425,124600,75109026000,394500,394500,394500,394000,446
20240425,124500,74933082000,394000,394000,394500,394000,64
20240425,124400,74907846500,394000,394500,394500,394000,121
20240425,124300,74860123500,394000,394500,394500,394000,129
20240425,124200,74809251000,394000,394000,394500,394000,26
20240425,124100,74799004500,394000,394000,394500,394000,212
20240425,124000,74715424000,394500,394000,394500,394000,175
20240425,123900,74646398500,394500,394500,394500,394000,102
20240425,123800,74606194000,394500,394000,394500,394000,124
20240425,123700,74557335000,394000,394500,394500,394000,46
20240425,123600,74539198500,394500,394500,394500,394000,50
20240425,123500,74519485500,394500,394500,394500,394000,142
20240425,123400,74463478000,394500,394500,394500,394000,119
20240425,123300,74416557000,394500,394500,394500,394000,246
20240425,123200,74319530500,394500,394500,394500,394000,439
20240425,123100,74146409000,394000,395000,395000,394000,358
20240425,123000,74005201000,395000,395000,395000,394500,142
20240425,122900,73949161500,395000,394500,395000,394500,200
20240425,122800,73870236500,395000,395000,395000,394500,542
20240425,122700,73656159500,395000,395000,395500,395000,47
20240425,122600,73637593500,395000,395000,395500,395000,94
20240425,122500,73600461500,395000,395000,395500,395000,179
20240425,122400,73529752000,395500,394500,395500,394500,96
20240425,122300,73491831500,395000,395000,395500,394500,897
20240425,122200,73137820500,395000,395500,396000,394500,2392
20240425,122100,72192362000,395500,396500,397000,395500,2256
20240425,122000,71298367500,397000,396500,397000,396500,128
20240425,121900,71247585000,396500,396500,397000,396500,139
20240425,121800,71192448000,396500,397000,397000,396500,42
20240425,121700,71175789000,396500,396500,397000,396500,525
20240425,121600,70967399000,396500,397000,397500,396500,636
20240425,121500,70714887500,397500,397500,397500,397000,218
20240425,121400,70628249000,397000,397000,397500,397000,307
20240425,121300,70506364500,397000,396500,397000,396500,396
20240425,121200,70349156000,396500,396500,397000,396500,88
20240425,121100,70314231000,397000,396500,397000,396500,325
20240425,121000,70185237000,396500,396500,397000,396500,124
20240425,120900,70136032000,396500,396500,397000,396500,116
20240425,120800,70090019000,396500,397000,397000,396500,263
20240425,120700,69985733500,397000,397000,397000,396500,285
20240425,120600,69872705500,396500,396500,397000,396500,361
20240425,120500,69729501500,396500,396500,397000,396500,107
20240425,120400,69687067500,397000,397000,397000,396500,246
20240425,120300,69589513500,397000,396500,397000,396500,229
20240425,120200,69498646500,396500,396500,397000,396500,46
20240425,120100,69480401000,396500,397000,397000,396500,146
20240425,120000,69422503000,396500,396500,397000,396500,357
20240425,115900,69280937500,396500,397000,397000,396500,88
20240425,115800,69246026500,397000,397000,397000,396000,242
20240425,115700,69150070000,396500,396000,397000,396000,145
20240425,115600,69092591000,396500,396500,397000,396000,263
20240425,115500,68988314000,396500,396000,397000,396000,566
20240425,115400,68763934500,396000,396500,397000,396000,622
20240425,115300,68517597500,396500,396500,397000,396000,516
20240425,115200,68312999000,396500,397000,397000,396500,144
20240425,115100,68255899000,397000,398000,398000,396500,1332
20240425,115000,67726827000,397500,397500,398000,397500,149
20240425,114900,67667594000,397500,398000,398500,397500,1374
20240425,114800,67120764500,398000,398000,398500,398000,302
20240425,114700,67000478000,398000,398000,398500,398000,364
20240425,114600,66855483500,398000,398000,398500,398000,134
20240425,114500,66802139000,398000,398000,398500,398000,273
20240425,114400,66693460000,398000,398000,398500,398000,305
20240425,114300,66572025000,398000,398000,398500,398000,1289
20240425,114200,66059001500,398000,397500,398500,397000,2468
20240425,114100,65076899500,397500,397500,398000,397000,1632
20240425,114000,64428241000,397500,397500,398000,397500,310
20240425,113900,64305008500,398000,397500,398000,397500,377
20240425,113800,64155123000,397500,398000,398000,397500,870
20240425,113700,63809158000,398000,398000,398500,397500,1144
20240425,113600,63353923000,398500,398000,398500,398000,398
20240425,113500,63195427000,398500,397500,398500,397000,2523
20240425,113400,62191783000,397000,397500,397500,397000,450
20240425,113300,62013051000,397500,398000,398000,397000,2238
20240425,113200,61123099500,398000,398000,398500,397500,1669
20240425,113100,60458800000,398000,396500,398000,396500,3357
20240425,113000,59125775500,396500,395500,396500,395000,2640
20240425,112900,58080535500,395000,395500,395500,395000,254
20240425,112800,57980144500,395000,395000,395500,395000,2496
20240425,112700,56994037000,394500,395000,395000,394500,287
20240425,112600,56880712000,395000,393500,395000,393500,1807
20240425,112500,56168521000,393500,393500,394000,393500,338
20240425,112400,56035494500,393500,393500,394000,393500,153
20240425,112300,55975268500,394000,393500,394000,393500,1355
20240425,112200,55442001500,393500,393500,393500,393000,188
20240425,112100,55368048500,393500,392500,393500,392500,2228
20240425,112000,54492431500,393000,393000,393000,392500,111
20240425,111900,54448840000,393000,392000,393000,392000,426
20240425,111800,54281622000,392500,392500,392500,392000,117
20240425,111700,54235740000,392500,392500,393000,392000,154
20240425,111600,54175299000,392500,392500,393000,392500,254
20240425,111500,54075598500,392500,392500,393000,392500,105
20240425,111400,54034376500,392500,393000,393000,392500,207
20240425,111300,53953119500,393000,392500,393000,392000,1028
20240425,111200,53549619500,392500,392000,392500,392000,110
20240425,111100,53506480000,392000,392500,392500,392000,70
20240425,111000,53479034500,392000,392500,393000,392000,303
20240425,110900,53360115500,392500,392500,393000,392500,233
20240425,110800,53268662000,393000,392500,393000,392500,124
20240425,110700,53219984000,392500,392000,393000,392000,402
20240425,110600,53062136000,392500,393000,393000,392000,517
20240425,110500,52859262000,392500,393000,393000,392500,184
20240425,110400,52787040500,393000,392500,393000,392500,138
20240425,110300,52732865000,393000,393000,393000,392500,134
20240425,110200,52680266000,393000,392500,393000,392000,733
20240425,110100,52392467000,392500,392500,393000,392000,527
20240425,110000,52185723500,392500,393000,393000,392500,89
20240425,105900,52150781500,392500,393000,393000,392500,181
20240425,105800,52079733000,393000,393000,393000,392500,348
20240425,105700,51943123500,392500,393000,393000,392500,127
20240425,105600,51893259000,393000,392500,393000,392500,263
20240425,105500,51790019500,392500,392500,393000,392500,207
20240425,105400,51708770500,392500,392500,393000,392000,690
20240425,105300,51437919500,392500,391500,392500,391500,871
20240425,105200,51096483000,392000,392000,392000,391500,254
20240425,105100,50997038000,391500,392000,392000,391500,236
20240425,105000,50904623000,392000,392000,392000,391500,101
20240425,104900,50865058000,391500,391500,392000,391500,165
20240425,104800,50800442500,392000,392000,392500,391500,1185
20240425,104700,50335837500,392000,391500,392000,391500,82
20240425,104600,50303730000,391500,392000,392000,391500,166
20240425,104500,50238721500,392000,391500,392000,391500,364
20240425,104400,50096193000,391500,391500,392000,391500,1913
20240425,104300,49347226500,392000,391500,392000,391500,76
20240425,104200,49317460500,392000,391500,392000,391500,244
20240425,104100,49221895000,392000,391500,392000,391500,192
20240425,104000,49146721500,392000,391500,392000,391500,249
20240425,103900,49049226500,391500,391500,392000,391500,253
20240425,103800,48950111500,391500,391500,392000,391500,33
20240425,103700,48937184500,391500,391500,392000,391500,310
20240425,103600,48815686000,391500,392000,392500,391500,407
20240425,103500,48656260500,392500,392500,392500,392000,282
20240425,103400,48545678000,392000,392500,393000,392000,272
20240425,103300,48438929500,392500,392000,392500,392000,201
20240425,103200,48360041500,392500,392000,393000,392000,1911
20240425,103100,47610583000,392000,392000,392000,391500,139
20240425,103000,47556141000,391500,391500,392000,391500,193
20240425,102900,47480573000,391500,391500,392000,391000,3709
20240425,102800,46028448500,391500,391500,392000,391000,871
20240425,102700,45687453500,392000,391500,392000,391500,225
20240425,102600,45599362500,391500,392000,392000,391500,125
20240425,102500,45550397500,391500,391500,392000,391500,151
20240425,102400,45491268500,391500,391500,392000,391000,514
20240425,102300,45289972000,391500,391500,392000,391000,6802
20240425,102200,42627341000,391500,391500,392000,391500,349
20240425,102100,42490661000,391500,391500,392000,391500,463
20240425,102000,42309374500,391500,391500,392000,391500,453
20240425,101900,42132021500,391500,391500,392000,391500,881
20240425,101800,41787107000,391500,391500,392000,391500,603
20240425,101700,41550775500,392000,391500,392000,391500,287
20240425,101600,41438317500,391500,391500,392000,391500,176
20240425,101500,41369412000,392000,392500,392500,391500,4728
20240425,101400,39516041500,392500,392000,392500,392000,117
20240425,101300,39470172500,392000,392000,392500,392000,196
20240425,101200,39393337000,392500,392500,392500,392000,313
20240425,101100,39270619500,392000,393000,393000,392000,2929
20240425,101000,38121008500,392500,392500,393000,392500,155
20240425,100900,38060157500,393000,392500,393000,392500,147
20240425,100800,38002450500,393000,393000,393000,392500,105
20240425,100700,37961233000,392500,392500,393000,392500,101
20240425,100600,37921580500,393000,393000,393000,392500,196
20240425,100500,37844598500,392500,393000,393000,392500,657
20240425,100400,37586433500,393000,392500,393000,392500,157
20240425,100300,37524775500,393000,392500,393000,392500,242
20240425,100200,37429788000,392500,393000,393000,392500,124
20240425,100100,37381091500,393000,392500,393000,392500,104
20240425,100000,37340269500,393000,392500,393000,392500,161
20240425,095900,37277062500,393000,393000,393000,392500,383
20240425,095800,37126682500,393000,392500,393000,392500,291
20240425,095700,37012382500,393000,393000,393500,392500,169
20240425,095600,36945984500,393000,393000,393500,393000,360
20240425,095500,36804484500,393000,393500,394000,393000,2418
20240425,095400,35853740000,393000,393500,393500,393000,150
20240425,095300,35794766000,393000,393000,393500,392500,1435
20240425,095200,35230888000,393000,392500,393000,392500,287
20240425,095100,35118163500,393000,393000,393500,392500,414
20240425,095000,34955495500,393000,393000,393500,392500,411
20240425,094900,34793956500,392500,393000,393500,392500,858
20240425,094800,34456792500,393000,392500,393000,392500,214
20240425,094700,34372756000,393000,392500,393000,392000,909
20240425,094600,34016202500,392000,392500,393000,392000,400
20240425,094500,33859211500,392500,392500,393000,392500,857
20240425,094400,33522810000,392500,393000,393000,392500,1848
20240425,094300,32796693000,393000,393000,393500,392500,1793
20240425,094200,32092268000,393500,393500,393500,393000,115
20240425,094100,32047051000,393500,393000,393500,392500,486
20240425,094000,31856031500,392500,393000,393500,392500,2562
20240425,093900,30849270500,393000,392500,393500,392500,914
20240425,093800,30490110500,393000,393000,393000,392500,171
20240425,093700,30422936500,393000,392500,393000,392500,405
20240425,093600,30263949500,392500,392500,393000,392500,739
20240425,093500,29973846000,393000,392000,393000,392000,1466
20240425,093400,29398388500,392500,392500,392500,392000,631
20240425,093300,29150793500,392500,393000,393000,392500,813
20240425,093200,28831667500,392500,393000,393000,392500,759
20240425,093100,28533722500,392500,392000,393000,392000,605
20240425,093000,28296215500,392500,393000,393000,392000,871
20240425,092900,27954413500,392500,392500,393000,392500,958
20240425,092800,27578237000,393000,392500,393000,392500,585
20240425,092700,27348593500,392500,392000,393000,392000,3194
20240425,092600,26094959500,392500,392000,392500,392000,380
20240425,092500,25945908000,392500,392000,392500,392000,235
20240425,092400,25853755500,392000,392000,392500,392000,487
20240425,092300,25662814500,392000,392500,392500,392000,361
20240425,092200,25521186500,392500,392500,392500,392000,501
20240425,092100,25324714000,392500,391500,392500,391500,2109
20240425,092000,24497901500,391500,391500,392000,391500,1803
20240425,091900,23791997000,392000,391500,392000,391500,515
20240425,091800,23590350500,391500,392000,392500,391500,2606
20240425,091700,22568718500,392000,393000,393000,391500,3671
20240425,091600,21129112000,393000,392500,393000,392000,625
20240425,091500,20883822500,392500,393000,393000,392000,3971
20240425,091400,19325338500,393000,392500,393000,392000,902
20240425,091300,18971110500,392500,392000,392500,392000,1386
20240425,091200,18427366500,392500,392000,392500,392000,522
20240425,091100,18222593000,392500,392500,392500,391500,3366
20240425,091000,16903096500,392500,392000,393000,392000,1548
20240425,090900,16295576500,392500,392500,393000,392000,2095
20240425,090800,15473895500,392500,392000,393000,391500,1652
20240425,090700,14826000500,392000,391500,392500,391500,2541
20240425,090600,13830140000,391500,392000,392500,391500,4510
20240425,090500,12062402500,392500,392500,393000,392000,2347
20240425,090400,11141376500,392000,391500,393000,391000,4628
20240425,090300,9327100000,391000,393000,393000,391000,6531
20240425,090200,6769084500,393000,392500,393500,392000,3180
20240425,090100,5520221000,392500,392500,393500,391500,3588
20240425,090000,4112460500,393000,392500,393000,391500,10131