KissMeData/100120/min/candle-20250417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250417,195000,477349675,23900,23900,23900,23900,1117
20250417,194900,477349675,23900,23900,23900,23900,0
20250417,194800,477349675,23900,23900,23900,23900,0
20250417,194700,477349675,23900,23900,23900,23900,0
20250417,194600,477349675,23900,23900,23900,23900,0
20250417,194500,477349675,23900,23900,23900,23900,0
20250417,194400,477349675,23900,23900,23900,23900,0
20250417,194300,477349675,23900,23900,23900,23900,0
20250417,194200,477349675,23900,23900,23900,23900,0
20250417,194100,477349675,23900,23900,23900,23900,0
20250417,194000,477349675,23900,23900,23900,23900,0
20250417,193900,477349675,23900,23900,23900,23900,0
20250417,193800,477349675,23900,23900,23900,23900,0
20250417,193700,477349675,23900,23900,23900,23900,0
20250417,193600,477349675,23900,23900,23900,23900,0
20250417,193500,477349675,23900,23900,23900,23900,0
20250417,193400,477349675,23900,23900,23900,23900,0
20250417,193300,477349675,23900,23900,23900,23900,0
20250417,193200,477349675,23900,23900,23900,23900,0
20250417,193100,477349675,23900,23900,23900,23900,0
20250417,193000,477349675,23900,23900,23900,23900,0
20250417,192900,477349675,23900,23900,23900,23900,0
20250417,192800,477349675,23900,23900,23900,23900,0
20250417,192700,477349675,23900,23900,23900,23900,0
20250417,192600,477349675,23900,23900,23900,23900,0
20250417,192500,477349675,23900,23900,23900,23900,0
20250417,192400,477349675,23900,23900,23900,23900,0
20250417,192300,477349675,23900,23900,23900,23900,0
20250417,192200,477349675,23900,23900,23900,23900,0
20250417,192100,477349675,23900,23900,23900,23900,0
20250417,192000,477349675,23900,23900,23900,23900,1117
20250417,191900,477349675,23900,23900,23900,23900,0
20250417,191800,477349675,23900,23900,23900,23900,0
20250417,191700,477349675,23900,23900,23900,23900,0
20250417,191600,477349675,23900,23900,23900,23900,0
20250417,191500,477349675,23900,23900,23900,23900,0
20250417,191400,477349675,23900,23900,23900,23900,0
20250417,191300,477349675,23900,23900,23900,23900,0
20250417,191200,477349675,23900,23900,23900,23900,0
20250417,191100,477349675,23900,23900,23900,23900,0
20250417,191000,477349675,23900,23900,23900,23900,0
20250417,190900,477349675,23900,23900,23900,23900,0
20250417,190800,477349675,23900,23900,23900,23900,0
20250417,190700,477349675,23900,23900,23900,23900,0
20250417,190600,477349675,23900,23900,23900,23900,0
20250417,190500,477349675,23900,23900,23900,23900,0
20250417,190400,477349675,23900,23900,23900,23900,0
20250417,190300,477349675,23900,23900,23900,23900,0
20250417,190200,477349675,23900,23900,23900,23900,0
20250417,190100,477349675,23900,23900,23900,23900,0
20250417,190000,477349675,23900,23900,23900,23900,0
20250417,185900,477349675,23900,23900,23900,23900,0
20250417,185800,477349675,23900,23900,23900,23900,0
20250417,185700,477349675,23900,23900,23900,23900,0
20250417,185600,477349675,23900,23900,23900,23900,0
20250417,185500,477349675,23900,23900,23900,23900,0
20250417,185400,477349675,23900,23900,23900,23900,0
20250417,185300,477349675,23900,23900,23900,23900,0
20250417,185200,477349675,23900,23900,23900,23900,0
20250417,185100,477349675,23900,23900,23900,23900,0
20250417,185000,477349675,23900,23900,23900,23900,1117
20250417,184900,477349675,23900,23900,23900,23900,0
20250417,184800,477349675,23900,23900,23900,23900,0
20250417,184700,477349675,23900,23900,23900,23900,0
20250417,184600,477349675,23900,23900,23900,23900,0
20250417,184500,477349675,23900,23900,23900,23900,0
20250417,184400,477349675,23900,23900,23900,23900,0
20250417,184300,477349675,23900,23900,23900,23900,0
20250417,184200,477349675,23900,23900,23900,23900,0
20250417,184100,477349675,23900,23900,23900,23900,0
20250417,184000,477349675,23900,23900,23900,23900,0
20250417,183900,477349675,23900,23900,23900,23900,0
20250417,183800,477349675,23900,23900,23900,23900,0
20250417,183700,477349675,23900,23900,23900,23900,0
20250417,183600,477349675,23900,23900,23900,23900,0
20250417,183500,477349675,23900,23900,23900,23900,0
20250417,183400,477349675,23900,23900,23900,23900,0
20250417,183300,477349675,23900,23900,23900,23900,0
20250417,183200,477349675,23900,23900,23900,23900,0
20250417,183100,477349675,23900,23900,23900,23900,0
20250417,183000,477349675,23900,23900,23900,23900,0
20250417,182900,477349675,23900,23900,23900,23900,0
20250417,182800,477349675,23900,23900,23900,23900,0
20250417,182700,477349675,23900,23900,23900,23900,0
20250417,182600,477349675,23900,23900,23900,23900,0
20250417,182500,477349675,23900,23900,23900,23900,0
20250417,182400,477349675,23900,23900,23900,23900,0
20250417,182300,477349675,23900,23900,23900,23900,0
20250417,182200,477349675,23900,23900,23900,23900,0
20250417,182100,477349675,23900,23900,23900,23900,0
20250417,182000,477349675,23900,23900,23900,23900,1117
20250417,181900,477349675,23900,23900,23900,23900,0
20250417,181800,477349675,23900,23900,23900,23900,0
20250417,181700,477349675,23900,23900,23900,23900,0
20250417,181600,477349675,23900,23900,23900,23900,0
20250417,181500,477349675,23900,23900,23900,23900,0
20250417,181400,477349675,23900,23900,23900,23900,0
20250417,181300,477349675,23900,23900,23900,23900,0
20250417,181200,477349675,23900,23900,23900,23900,0
20250417,181100,477349675,23900,23900,23900,23900,0
20250417,181000,477349675,23900,23900,23900,23900,0
20250417,180900,477349675,23900,23900,23900,23900,0
20250417,180800,477349675,23900,23900,23900,23900,0
20250417,180700,477349675,23900,23900,23900,23900,0
20250417,180600,477349675,23900,23900,23900,23900,0
20250417,180500,477349675,23900,23900,23900,23900,0
20250417,180400,477349675,23900,23900,23900,23900,0
20250417,180300,477349675,23900,23900,23900,23900,0
20250417,180200,477349675,23900,23900,23900,23900,0
20250417,180100,477349675,23900,23900,23900,23900,0
20250417,180000,477349675,23900,23900,23900,23900,0
20250417,175900,477349675,23900,23900,23900,23900,0
20250417,175800,477349675,23900,23900,23900,23900,0
20250417,175700,477349675,23900,23900,23900,23900,0
20250417,175600,477349675,23900,23900,23900,23900,0
20250417,175500,477349675,23900,23900,23900,23900,0
20250417,175400,477349675,23900,23900,23900,23900,0
20250417,175300,477349675,23900,23900,23900,23900,0
20250417,175200,477349675,23900,23900,23900,23900,0
20250417,175100,477349675,23900,23900,23900,23900,0
20250417,175000,477349675,23900,23900,23900,23900,1117
20250417,174900,477349675,23900,23900,23900,23900,0
20250417,174800,477349675,23900,23900,23900,23900,0
20250417,174700,477349675,23900,23900,23900,23900,0
20250417,174600,477349675,23900,23900,23900,23900,0
20250417,174500,477349675,23900,23900,23900,23900,0
20250417,174400,477349675,23900,23900,23900,23900,0
20250417,174300,477349675,23900,23900,23900,23900,0
20250417,174200,477349675,23900,23900,23900,23900,0
20250417,174100,477349675,23900,23900,23900,23900,0
20250417,174000,477349675,23900,23900,23900,23900,0
20250417,173900,477349675,23900,23900,23900,23900,0
20250417,173800,477349675,23900,23900,23900,23900,0
20250417,173700,477349675,23900,23900,23900,23900,0
20250417,173600,477349675,23900,23900,23900,23900,0
20250417,173500,477349675,23900,23900,23900,23900,0
20250417,173400,477349675,23900,23900,23900,23900,0
20250417,173300,477349675,23900,23900,23900,23900,0
20250417,173200,477349675,23900,23900,23900,23900,0
20250417,173100,477349675,23900,23900,23900,23900,0
20250417,173000,477349675,23900,23900,23900,23900,0
20250417,172900,477349675,23900,23900,23900,23900,0
20250417,172800,477349675,23900,23900,23900,23900,0
20250417,172700,477349675,23900,23900,23900,23900,0
20250417,172600,477349675,23900,23900,23900,23900,0
20250417,172500,477349675,23900,23900,23900,23900,0
20250417,172400,477349675,23900,23900,23900,23900,0
20250417,172300,477349675,23900,23900,23900,23900,0
20250417,172200,477349675,23900,23900,23900,23900,0
20250417,172100,477349675,23900,23900,23900,23900,0
20250417,172000,477349675,23900,23900,23900,23900,1117
20250417,171900,477349675,23900,23900,23900,23900,0
20250417,171800,477349675,23900,23900,23900,23900,0
20250417,171700,477349675,23900,23900,23900,23900,0
20250417,171600,477349675,23900,23900,23900,23900,0
20250417,171500,477349675,23900,23900,23900,23900,0
20250417,171400,477349675,23900,23900,23900,23900,0
20250417,171300,477349675,23900,23900,23900,23900,0
20250417,171200,477349675,23900,23900,23900,23900,0
20250417,171100,477349675,23900,23900,23900,23900,0
20250417,171000,477349675,23900,23900,23900,23900,0
20250417,170900,477349675,23900,23900,23900,23900,0
20250417,170800,477349675,23900,23900,23900,23900,0
20250417,170700,477349675,23900,23900,23900,23900,0
20250417,170600,477349675,23900,23900,23900,23900,0
20250417,170500,477349675,23900,23900,23900,23900,0
20250417,170400,477349675,23900,23900,23900,23900,0
20250417,170300,477349675,23900,23900,23900,23900,0
20250417,170200,477349675,23900,23900,23900,23900,0
20250417,170100,477349675,23900,23900,23900,23900,0
20250417,170000,477349675,23900,23900,23900,23900,0
20250417,165900,477349675,23900,23900,23900,23900,0
20250417,165800,477349675,23900,23900,23900,23900,0
20250417,165700,477349675,23900,23900,23900,23900,0
20250417,165600,477349675,23900,23900,23900,23900,0
20250417,165500,477349675,23900,23900,23900,23900,0
20250417,165400,477349675,23900,23900,23900,23900,0
20250417,165300,477349675,23900,23900,23900,23900,0
20250417,165200,477349675,23900,23900,23900,23900,0
20250417,165100,477349675,23900,23900,23900,23900,0
20250417,165000,477349675,23900,23900,23900,23900,1117
20250417,164900,477349675,23900,23900,23900,23900,0
20250417,164800,477349675,23900,23900,23900,23900,0
20250417,164700,477349675,23900,23900,23900,23900,0
20250417,164600,477349675,23900,23900,23900,23900,0
20250417,164500,477349675,23900,23900,23900,23900,0
20250417,164400,477349675,23900,23900,23900,23900,0
20250417,164300,477349675,23900,23900,23900,23900,0
20250417,164200,477349675,23900,23900,23900,23900,0
20250417,164100,477349675,23900,23900,23900,23900,0
20250417,164000,477349675,23900,23900,23900,23900,0
20250417,163900,477349675,23900,23900,23900,23900,0
20250417,163800,477349675,23900,23900,23900,23900,0
20250417,163700,477349675,23900,23900,23900,23900,0
20250417,163600,477349675,23900,23900,23900,23900,0
20250417,163500,477349675,23900,23900,23900,23900,0
20250417,163400,477349675,23900,23900,23900,23900,0
20250417,163300,477349675,23900,23900,23900,23900,0
20250417,163200,477349675,23900,23900,23900,23900,0
20250417,163100,477349675,23900,23900,23900,23900,0
20250417,163000,477349675,23900,23900,23900,23900,0
20250417,162900,477349675,23900,23900,23900,23900,0
20250417,162800,477349675,23900,23900,23900,23900,0
20250417,162700,477349675,23900,23900,23900,23900,0
20250417,162600,477349675,23900,23900,23900,23900,0
20250417,162500,477349675,23900,23900,23900,23900,0
20250417,162400,477349675,23900,23900,23900,23900,0
20250417,162300,477349675,23900,23900,23900,23900,0
20250417,162200,477349675,23900,23900,23900,23900,0
20250417,162100,477349675,23900,23900,23900,23900,0
20250417,162000,477349675,23900,23900,23900,23900,1117
20250417,161900,477349675,23900,23900,23900,23900,0
20250417,161800,477349675,23900,23900,23900,23900,0
20250417,161700,477349675,23900,23900,23900,23900,0
20250417,161600,477349675,23900,23900,23900,23900,0
20250417,161500,477349675,23900,23900,23900,23900,0
20250417,161400,477349675,23900,23900,23900,23900,0
20250417,161300,477349675,23900,23900,23900,23900,0
20250417,161200,477349675,23900,23900,23900,23900,0
20250417,161100,477349675,23900,23900,23900,23900,0
20250417,161000,477349675,23900,23900,23900,23900,0
20250417,160900,477349675,23900,23900,23900,23900,0
20250417,160800,477349675,23900,23900,23900,23900,0
20250417,160700,477349675,23900,23900,23900,23900,0
20250417,160600,477349675,23900,23900,23900,23900,0
20250417,160500,477349675,23900,23900,23900,23900,0
20250417,160400,477349675,23900,23900,23900,23900,0
20250417,160300,477349675,23900,23900,23900,23900,0
20250417,160200,477349675,23900,23900,23900,23900,0
20250417,160100,477349675,23900,23900,23900,23900,0
20250417,160000,477349675,23900,23900,23900,23900,0
20250417,155900,477349675,23900,23900,23900,23900,0
20250417,155800,477349675,23900,23900,23900,23900,0
20250417,155700,477349675,23900,23900,23900,23900,0
20250417,155600,477349675,23900,23900,23900,23900,0
20250417,155500,477349675,23900,23900,23900,23900,0
20250417,155400,477349675,23900,23900,23900,23900,0
20250417,155300,477349675,23900,23900,23900,23900,0
20250417,155200,477349675,23900,23900,23900,23900,0
20250417,155100,477349675,23900,23900,23900,23900,0
20250417,155000,477349675,23900,23900,23900,23900,1117
20250417,154900,477349675,23900,23900,23900,23900,0
20250417,154800,477349675,23900,23900,23900,23900,0
20250417,154700,477349675,23900,23900,23900,23900,0
20250417,154600,477349675,23900,23900,23900,23900,0
20250417,154500,477349675,23900,23900,23900,23900,0
20250417,154400,477349675,23900,23900,23900,23900,0
20250417,154300,477349675,23900,23900,23900,23900,0
20250417,154200,477349675,23900,23900,23900,23900,0
20250417,154100,477349675,23900,23900,23900,23900,0
20250417,154000,477349675,23900,23900,23900,23900,0
20250417,153900,477349675,23900,23900,23900,23900,0
20250417,153800,477349675,23900,23900,23900,23900,0
20250417,153700,477349675,23900,23900,23900,23900,0
20250417,153600,477349675,23900,23900,23900,23900,0
20250417,153500,477349675,23900,23900,23900,23900,0
20250417,153400,477349675,23900,23900,23900,23900,0
20250417,153300,477349675,23900,23900,23900,23900,0
20250417,153200,477349675,23900,23900,23900,23900,0
20250417,153100,477349675,23900,23900,23900,23900,0
20250417,153000,477349675,23900,23900,23900,23900,1117
20250417,152900,450653375,23800,23800,23800,23800,0
20250417,152800,450653375,23800,23800,23800,23800,0
20250417,152700,450653375,23800,23800,23800,23800,0
20250417,152600,450653375,23800,23800,23800,23800,0
20250417,152500,450653375,23800,23800,23800,23800,0
20250417,152400,450653375,23800,23800,23800,23800,0
20250417,152300,450653375,23800,23800,23800,23800,0
20250417,152200,450653375,23800,23800,23800,23800,0
20250417,152100,450653375,23800,23800,23800,23800,0
20250417,152000,450653375,23800,23800,23800,23800,0
20250417,151900,450653375,23800,23800,23850,23800,24
20250417,151800,450082125,23800,23800,23800,23800,20
20250417,151700,449606125,23800,23800,23800,23800,40
20250417,151600,448654125,23800,23800,23800,23800,18
20250417,151500,448225725,23800,23850,23850,23800,30
20250417,151400,447511175,23850,23750,23850,23750,130
20250417,151300,444419875,23750,23750,23750,23750,189
20250417,151200,439931125,23750,23800,23850,23750,73
20250417,151100,438194825,23850,23800,23850,23800,29
20250417,151000,437504575,23800,23800,23850,23800,83
20250417,150900,435528775,23800,23800,23800,23800,0
20250417,150800,435528775,23800,23800,23800,23800,0
20250417,150700,435528775,23800,23800,23800,23800,0
20250417,150600,435528775,23800,23800,23800,23800,0
20250417,150500,435528775,23800,23800,23800,23800,1
20250417,150400,435504975,23800,23800,23800,23800,83
20250417,150300,433529575,23800,23800,23800,23800,0
20250417,150200,433529575,23800,23800,23800,23800,0
20250417,150100,433529575,23800,23800,23800,23800,0
20250417,150000,433529575,23800,23900,23900,23800,74
20250417,145900,431766075,23850,23850,23850,23850,0
20250417,145800,431766075,23850,23850,23850,23850,0
20250417,145700,431766075,23850,23850,23850,23850,0
20250417,145600,431766075,23850,23850,23850,23850,0
20250417,145500,431766075,23850,23850,23850,23850,1
20250417,145400,431742225,23850,23850,23850,23850,1
20250417,145300,431718375,23900,23900,23900,23900,1
20250417,145200,431694475,23900,23900,23900,23900,0
20250417,145100,431694475,23900,23900,23900,23900,0
20250417,145000,431694475,23900,23900,23900,23900,46
20250417,144900,430595075,23850,23850,23850,23850,0
20250417,144800,430595075,23850,23900,23900,23850,86
20250417,144700,428541125,23900,23950,23950,23900,127
20250417,144600,425501075,23900,23850,23900,23850,210
20250417,144500,420482125,23850,23850,23850,23850,0
20250417,144400,420482125,23850,23850,23850,23850,0
20250417,144300,420482125,23850,23850,23850,23850,0
20250417,144200,420482125,23850,23850,23850,23850,0
20250417,144100,420482125,23850,23900,23900,23850,113
20250417,144000,417782975,23900,23900,23900,23900,1
20250417,143900,417759075,23900,23900,23900,23900,0
20250417,143800,417759075,23900,23900,23900,23900,0
20250417,143700,417759075,23900,23900,23900,23900,31
20250417,143600,417018175,23850,23850,23850,23850,0
20250417,143500,417018175,23850,23850,23850,23850,0
20250417,143400,417018175,23850,23850,23850,23850,0
20250417,143300,417018175,23850,23850,23850,23850,0
20250417,143200,417018175,23850,23900,23900,23850,181
20250417,143100,412695775,23850,23850,23850,23850,0
20250417,143000,412695775,23850,23850,23850,23850,0
20250417,142900,412695775,23850,23850,23850,23850,0
20250417,142800,412695775,23850,23850,23850,23850,0
20250417,142700,412695775,23850,23850,23850,23850,1
20250417,142600,412671925,23850,23850,23850,23850,0
20250417,142500,412671925,23850,23850,23850,23850,0
20250417,142400,412671925,23850,23850,23850,23850,0
20250417,142300,412671925,23850,23850,23850,23850,3
20250417,142200,412600375,23950,23950,23950,23950,45
20250417,142100,411522625,23950,23950,23950,23950,0
20250417,142000,411522625,23950,23950,23950,23950,0
20250417,141900,411522625,23950,23950,23950,23950,40
20250417,141800,410564625,23850,23850,23850,23850,1
20250417,141700,410540775,23950,23950,23950,23950,0
20250417,141600,410540775,23950,23950,23950,23950,45
20250417,141500,409463025,23950,23950,23950,23950,0
20250417,141400,409463025,23950,23950,23950,23950,0
20250417,141300,409463025,23950,23950,23950,23950,47
20250417,141200,408337375,23950,23950,23950,23950,0
20250417,141100,408337375,23950,23950,23950,23950,0
20250417,141000,408337375,23950,23950,23950,23950,22
20250417,140900,407810475,23950,23900,23950,23900,2
20250417,140800,407762625,23950,23950,23950,23950,0
20250417,140700,407762625,23950,23950,23950,23900,59
20250417,140600,406350425,23950,23950,23950,23950,0
20250417,140500,406350425,23950,23950,23950,23950,0
20250417,140400,406350425,23950,23950,23950,23900,157
20250417,140300,402591225,23900,23950,23950,23900,150
20250417,140200,399003175,23950,23950,23950,23950,0
20250417,140100,399003175,23950,23950,23950,23950,0
20250417,140000,399003175,23950,23950,23950,23950,0
20250417,135900,399003175,23950,23950,23950,23950,1
20250417,135800,398979225,24000,24000,24000,24000,40
20250417,135700,398019225,24000,24000,24000,24000,0
20250417,135600,398019225,24000,24000,24000,24000,0
20250417,135500,398019225,24000,24000,24000,24000,38
20250417,135400,397107225,24000,24000,24000,24000,0
20250417,135300,397107225,24000,24000,24000,24000,0
20250417,135200,397107225,24000,24000,24000,24000,37
20250417,135100,396219225,24000,24000,24000,24000,1
20250417,135000,396195225,23900,23900,23900,23900,1
20250417,134900,396171325,24000,24000,24000,24000,42
20250417,134800,395163325,24000,24000,24000,24000,0
20250417,134700,395163325,24000,24000,24000,24000,0
20250417,134600,395163325,24000,24000,24000,24000,137
20250417,134500,391875325,23950,23950,23950,23950,94
20250417,134400,389624025,24000,24000,24000,24000,0
20250417,134300,389624025,24000,23975,24000,23975,125
20250417,134200,386624050,23950,23950,23950,23950,0
20250417,134100,386624050,23950,23950,23950,23950,0
20250417,134000,386624050,23950,23950,23950,23950,1
20250417,133900,386600100,23950,23950,23950,23950,109
20250417,133800,383989550,23950,23950,23950,23950,1
20250417,133700,383965600,24000,24000,24000,24000,148
20250417,133600,380413600,24000,24000,24000,24000,0
20250417,133500,380413600,24000,23950,24000,23950,130
20250417,133400,377300050,23850,23850,23850,23850,0
20250417,133300,377300050,23850,23850,23850,23850,0
20250417,133200,377300050,23850,23850,23850,23850,0
20250417,133100,377300050,23850,23950,23950,23850,12
20250417,133000,377013700,23950,23950,23950,23950,2
20250417,132900,376965800,23950,23950,23950,23950,2
20250417,132800,376917900,23950,23950,23950,23950,54
20250417,132700,375624600,23950,23950,23950,23950,2
20250417,132600,375576700,23950,23950,23950,23950,3
20250417,132500,375504850,23950,23950,23950,23950,58
20250417,132400,374115750,23950,23950,23950,23950,3
20250417,132300,374043900,23950,23900,23950,23850,580
20250417,132200,360182800,23800,23850,23900,23800,72
20250417,132100,358464900,23800,23900,23900,23800,78
20250417,132000,356602950,23900,23900,23900,23900,0
20250417,131900,356602950,23900,23900,23900,23900,250
20250417,131800,350627950,23800,23800,23800,23800,0
20250417,131700,350627950,23800,23800,23800,23800,0
20250417,131600,350627950,23800,23800,23800,23800,0
20250417,131500,350627950,23800,23800,23800,23800,0
20250417,131400,350627950,23800,23800,23800,23800,1
20250417,131300,350604150,23800,23800,23800,23800,0
20250417,131200,350604150,23800,23800,23800,23800,3
20250417,131100,350532750,23800,23800,23800,23800,0
20250417,131000,350532750,23800,23800,23800,23800,0
20250417,130900,350532750,23800,23800,23800,23800,0
20250417,130800,350532750,23800,23800,23800,23800,0
20250417,130700,350532750,23800,23800,23800,23800,0
20250417,130600,350532750,23800,23800,23800,23800,0
20250417,130500,350532750,23800,23800,23800,23800,0
20250417,130400,350532750,23800,23800,23800,23800,0
20250417,130300,350532750,23800,23800,23800,23800,1
20250417,130200,350508950,23800,23850,23850,23800,458
20250417,130100,339589600,23850,23850,23850,23850,0
20250417,130000,339589600,23850,23850,23850,23850,0
20250417,125900,339589600,23850,23850,23850,23850,0
20250417,125800,339589600,23850,23850,23850,23850,0
20250417,125700,339589600,23850,23850,23850,23850,0
20250417,125600,339589600,23850,23850,23850,23850,0
20250417,125500,339589600,23850,23850,23850,23850,0
20250417,125400,339589600,23850,23850,23850,23850,0
20250417,125300,339589600,23850,23850,23850,23850,1
20250417,125200,339565750,23850,23850,23850,23850,0
20250417,125100,339565750,23850,23850,23850,23850,1
20250417,125000,339541900,23750,23750,23750,23750,0
20250417,124900,339541900,23750,23750,23750,23750,0
20250417,124800,339541900,23750,23750,23750,23750,0
20250417,124700,339541900,23750,23750,23750,23750,0
20250417,124600,339541900,23750,23750,23750,23750,0
20250417,124500,339541900,23750,23750,23750,23750,0
20250417,124400,339541900,23750,23750,23750,23750,1
20250417,124300,339518150,23700,23800,23800,23700,461
20250417,124200,328552450,23700,23700,23700,23700,0
20250417,124100,328552450,23700,23700,23700,23700,0
20250417,124000,328552450,23700,23700,23700,23700,0
20250417,123900,328552450,23700,23700,23700,23700,1
20250417,123800,328528750,23700,23700,23700,23700,2
20250417,123700,328481350,23700,23700,23700,23700,1
20250417,123600,328457650,23700,23700,23700,23700,0
20250417,123500,328457650,23700,23700,23700,23700,1
20250417,123400,328433950,23700,23700,23700,23700,0
20250417,123300,328433950,23700,23700,23700,23700,0
20250417,123200,328433950,23700,23700,23700,23700,0
20250417,123100,328433950,23700,23800,23800,23700,326
20250417,123000,320683450,23750,23750,23750,23750,0
20250417,122900,320683450,23750,23800,23800,23750,498
20250417,122800,308835550,23700,23700,23700,23700,0
20250417,122700,308835550,23700,23700,23700,23700,0
20250417,122600,308835550,23700,23700,23700,23700,0
20250417,122500,308835550,23700,23800,23800,23700,160
20250417,122400,305033550,23700,23700,23700,23700,0
20250417,122300,305033550,23700,23700,23700,23700,0
20250417,122200,305033550,23700,23700,23700,23700,0
20250417,122100,305033550,23700,23700,23700,23700,0
20250417,122000,305033550,23700,23700,23700,23700,0
20250417,121900,305033550,23700,23700,23700,23700,0
20250417,121800,305033550,23700,23800,23800,23700,512
20250417,121700,292872650,23750,23750,23750,23750,0
20250417,121600,292872650,23750,23750,23750,23750,1
20250417,121500,292848900,23800,23800,23800,23800,0
20250417,121400,292848900,23800,23800,23800,23800,0
20250417,121300,292848900,23800,23800,23800,23800,44
20250417,121200,291801700,23800,23800,23800,23750,190
20250417,121100,287281000,23750,23750,23750,23750,0
20250417,121000,287281000,23750,23750,23750,23750,0
20250417,120900,287281000,23750,23800,23800,23750,171
20250417,120800,283214750,23800,23800,23800,23800,3
20250417,120700,283143350,23750,23750,23750,23750,10
20250417,120600,282905850,23750,23750,23750,23750,0
20250417,120500,282905850,23750,23750,23750,23750,21
20250417,120400,282407100,23750,23750,23750,23750,0
20250417,120300,282407100,23750,23750,23750,23750,0
20250417,120200,282407100,23750,23750,23750,23750,0
20250417,120100,282407100,23750,23800,23800,23700,123
20250417,120000,279481950,23750,23750,23750,23750,0
20250417,115900,279481950,23750,23800,23800,23750,491
20250417,115800,267804650,23800,23900,23900,23800,69
20250417,115700,266157450,23800,23800,23800,23800,1
20250417,115600,266133650,23850,23850,23850,23850,188
20250417,115500,261649850,23800,23800,23800,23800,0
20250417,115400,261649850,23800,23800,23800,23800,0
20250417,115300,261649850,23800,23800,23800,23800,0
20250417,115200,261649850,23800,23800,23800,23800,0
20250417,115100,261649850,23800,23800,23800,23800,0
20250417,115000,261649850,23800,23800,23800,23800,0
20250417,114900,261649850,23800,23800,23800,23800,0
20250417,114800,261649850,23800,23800,23800,23800,70
20250417,114700,259983850,23800,23800,23800,23800,0
20250417,114600,259983850,23800,23800,23800,23800,0
20250417,114500,259983850,23800,23800,23800,23800,91
20250417,114400,257818050,23800,23800,23800,23800,83
20250417,114300,255842650,23750,23750,23750,23750,0
20250417,114200,255842650,23750,23750,23750,23750,21
20250417,114100,255343900,23750,23750,23750,23750,0
20250417,114000,255343900,23750,23750,23750,23750,0
20250417,113900,255343900,23750,23750,23750,23750,0
20250417,113800,255343900,23750,23800,23800,23750,101
20250417,113700,252940150,23800,23800,23800,23800,54
20250417,113600,251654950,23800,23800,23800,23800,0
20250417,113500,251654950,23800,23800,23800,23800,267
20250417,113400,245300350,23800,23850,23850,23800,116
20250417,113300,242536500,23850,23850,23850,23850,0
20250417,113200,242536500,23850,23850,23850,23850,0
20250417,113100,242536500,23850,23850,23850,23850,0
20250417,113000,242536500,23850,23850,23850,23850,192
20250417,112900,237957300,23850,23850,23850,23850,1
20250417,112800,237933450,23800,23800,23800,23800,0
20250417,112700,237933450,23800,23800,23800,23800,0
20250417,112600,237933450,23800,23900,23900,23800,362
20250417,112500,229287850,23800,23800,23800,23800,0
20250417,112400,229287850,23800,23800,23800,23800,0
20250417,112300,229287850,23800,23800,23800,23800,0
20250417,112200,229287850,23800,23800,23800,23800,0
20250417,112100,229287850,23800,23800,23800,23800,0
20250417,112000,229287850,23800,23800,23800,23800,1
20250417,111900,229264050,23800,23800,23800,23800,0
20250417,111800,229264050,23800,23800,23800,23800,0
20250417,111700,229264050,23800,23800,23800,23800,3
20250417,111600,229192650,23800,23800,23800,23800,0
20250417,111500,229192650,23800,23800,23800,23800,0
20250417,111400,229192650,23800,23800,23800,23800,1
20250417,111300,229168850,23750,23750,23750,23750,0
20250417,111200,229168850,23750,23750,23750,23750,0
20250417,111100,229168850,23750,23750,23750,23750,0
20250417,111000,229168850,23750,23900,23900,23750,298
20250417,110900,222058900,23800,23800,23800,23800,0
20250417,110800,222058900,23800,23800,23800,23800,0
20250417,110700,222058900,23800,23800,23800,23800,0
20250417,110600,222058900,23800,23800,23800,23800,0
20250417,110500,222058900,23800,23800,23800,23800,0
20250417,110400,222058900,23800,23800,23800,23800,23
20250417,110300,221511500,23850,23850,23850,23850,0
20250417,110200,221511500,23850,23850,23850,23850,1
20250417,110100,221487650,23800,23850,23850,23750,453
20250417,110000,210708400,23850,23850,23850,23850,0
20250417,105900,210708400,23850,23850,23850,23850,13
20250417,105800,210398350,23850,23850,23850,23850,0
20250417,105700,210398350,23850,23850,23850,23850,0
20250417,105600,210398350,23850,23850,23850,23850,0
20250417,105500,210398350,23850,23850,23850,23850,0
20250417,105400,210398350,23850,23850,23850,23850,0
20250417,105300,210398350,23850,23850,23850,23850,358
20250417,105200,201860050,23800,23900,23900,23800,649
20250417,105100,186374900,23850,23850,23850,23850,0
20250417,105000,186374900,23850,23850,23850,23850,0
20250417,104900,186374900,23850,23850,23850,23850,0
20250417,104800,186374900,23850,23850,23850,23850,4
20250417,104700,186279500,23850,23850,23850,23850,0
20250417,104600,186279500,23850,23850,23850,23850,0
20250417,104500,186279500,23850,23850,23850,23850,0
20250417,104400,186279500,23850,23900,23900,23850,101
20250417,104300,183866850,23900,23900,23900,23900,1
20250417,104200,183842950,23900,23900,23900,23900,0
20250417,104100,183842950,23900,23900,23900,23900,1
20250417,104000,183819050,23850,23850,23850,23850,0
20250417,103900,183819050,23850,23850,23850,23850,0
20250417,103800,183819050,23850,23900,23900,23850,199
20250417,103700,179066400,23900,23900,23900,23900,0
20250417,103600,179066400,23900,23900,23900,23900,0
20250417,103500,179066400,23900,23900,23900,23900,48
20250417,103400,177919200,23900,23900,23900,23900,2
20250417,103300,177871400,23900,23900,23900,23900,0
20250417,103200,177871400,23900,23900,23900,23900,0
20250417,103100,177871400,23900,23900,23900,23900,0
20250417,103000,177871400,23900,23900,23900,23900,0
20250417,102900,177871400,23900,23900,23900,23900,1
20250417,102800,177847500,23850,23850,23850,23850,99
20250417,102700,175486350,24000,24000,24000,24000,159
20250417,102600,171670350,24000,24150,24150,23800,1918
20250417,102500,125581150,24150,24150,24150,24150,0
20250417,102400,125581150,24150,24150,24150,24150,1
20250417,102300,125557000,24150,24150,24150,24150,0
20250417,102200,125557000,24150,24150,24150,24150,0
20250417,102100,125557000,24150,24150,24150,24150,0
20250417,102000,125557000,24150,24150,24150,24150,0
20250417,101900,125557000,24150,24150,24150,24150,0
20250417,101800,125557000,24150,24150,24150,24150,0
20250417,101700,125557000,24150,24150,24150,24150,1
20250417,101600,125532850,24150,24150,24150,24150,0
20250417,101500,125532850,24150,24150,24150,24150,0
20250417,101400,125532850,24150,24150,24150,24150,0
20250417,101300,125532850,24150,24250,24250,24150,46
20250417,101200,124419550,24250,24250,24250,24250,0
20250417,101100,124419550,24250,24250,24250,24250,0
20250417,101000,124419550,24250,24250,24250,24250,31
20250417,100900,123667800,24250,24250,24250,24250,0
20250417,100800,123667800,24250,24250,24250,24250,1
20250417,100700,123643550,24150,24200,24200,24150,322
20250417,100600,115853800,24150,24150,24150,24150,0
20250417,100500,115853800,24150,24150,24150,24150,10
20250417,100400,115612300,24100,24100,24100,24100,0
20250417,100300,115612300,24100,24100,24100,24100,1
20250417,100200,115588200,24050,24050,24050,24050,0
20250417,100100,115588200,24050,24050,24050,24050,0
20250417,100000,115588200,24050,24050,24050,24050,0
20250417,095900,115588200,24050,24050,24050,24050,0
20250417,095800,115588200,24050,24050,24050,24050,0
20250417,095700,115588200,24050,24150,24150,24050,244
20250417,095600,109698850,24050,24050,24050,24050,0
20250417,095500,109698850,24050,24100,24100,24050,148
20250417,095400,106137550,24100,24150,24150,24100,65
20250417,095300,104568750,24100,24100,24100,24100,0
20250417,095200,104568750,24100,24100,24100,24100,0
20250417,095100,104568750,24100,24100,24100,24100,0
20250417,095000,104568750,24100,24100,24100,24100,0
20250417,094900,104568750,24100,24100,24100,24100,0
20250417,094800,104568750,24100,24100,24100,24100,0
20250417,094700,104568750,24100,24100,24100,24100,0
20250417,094600,104568750,24100,24100,24100,24100,0
20250417,094500,104568750,24100,24100,24100,24100,0
20250417,094400,104568750,24100,24100,24100,24100,92
20250417,094300,102351550,24050,24050,24050,24050,50
20250417,094200,101149050,24050,24050,24050,24050,6
20250417,094100,101004750,24050,24050,24050,24050,33
20250417,094000,100211100,24050,24100,24100,24050,237
20250417,093900,94501150,24100,24100,24100,24100,7
20250417,093800,94332450,24050,24150,24150,24050,102
20250417,093700,91873400,24100,24150,24150,24100,57
20250417,093600,90498100,24150,24150,24150,24150,115
20250417,093500,87720850,24150,24150,24150,24150,43
20250417,093400,86682400,24150,24150,24150,24150,20
20250417,093300,86199400,24100,24100,24100,24100,34
20250417,093200,85380000,24100,24100,24150,24100,54
20250417,093100,84078550,24100,24200,24200,24100,44
20250417,093000,83015900,24200,24200,24200,24200,38
20250417,092900,82096300,24200,24200,24200,24200,32
20250417,092800,81321900,24200,24200,24200,24200,46
20250417,092700,80208700,24200,24250,24250,24200,34
20250417,092600,79384300,24200,24200,24250,24200,48
20250417,092500,78222650,24200,24200,24200,24200,36
20250417,092400,77351450,24250,24250,24250,24250,20
20250417,092300,76866450,24250,24250,24250,24250,29
20250417,092200,76163200,24250,24250,24250,24250,27
20250417,092100,75508450,24250,24300,24300,24250,34
20250417,092000,74683300,24300,24300,24300,24300,41
20250417,091900,73687000,24350,24350,24350,24350,42
20250417,091800,72664300,24350,24350,24350,24350,28
20250417,091700,71982500,24350,24350,24350,24350,26
20250417,091600,71349400,24450,24450,24450,24450,0
20250417,091500,71349400,24450,24350,24450,24350,174
20250417,091400,67104650,24250,24250,24250,24250,30
20250417,091300,66377150,24250,24250,24250,24250,42
20250417,091200,65358650,24250,24250,24250,24250,40
20250417,091100,64388650,24250,24250,24250,24250,19
20250417,091000,63927900,24250,24300,24300,24250,53
20250417,090900,62642250,24300,24300,24300,24300,33
20250417,090800,61840350,24300,24300,24300,24300,41
20250417,090700,60844050,24350,24450,24450,24350,539
20250417,090600,47693450,24400,24400,24400,24400,0
20250417,090500,47693450,24400,24400,24400,24400,0
20250417,090400,47693450,24400,24400,24400,24400,0
20250417,090300,47693450,24400,24400,24400,24400,0
20250417,090200,47693450,24400,24400,24400,24400,0
20250417,090100,47693450,24400,24450,24450,24400,1014
20250417,090000,22902150,24250,24300,24450,24250,941