KissMeData/100120/min/candle-20250424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,195000,182626900,24550,24550,24550,24550,25
20250424,194900,182626900,24550,24550,24550,24550,0
20250424,194800,182626900,24550,24550,24550,24550,0
20250424,194700,182626900,24550,24550,24550,24550,0
20250424,194600,182626900,24550,24550,24550,24550,0
20250424,194500,182626900,24550,24550,24550,24550,0
20250424,194400,182626900,24550,24550,24550,24550,0
20250424,194300,182626900,24550,24550,24550,24550,0
20250424,194200,182626900,24550,24550,24550,24550,0
20250424,194100,182626900,24550,24550,24550,24550,0
20250424,194000,182626900,24550,24550,24550,24550,0
20250424,193900,182626900,24550,24550,24550,24550,0
20250424,193800,182626900,24550,24550,24550,24550,0
20250424,193700,182626900,24550,24550,24550,24550,0
20250424,193600,182626900,24550,24550,24550,24550,0
20250424,193500,182626900,24550,24550,24550,24550,0
20250424,193400,182626900,24550,24550,24550,24550,0
20250424,193300,182626900,24550,24550,24550,24550,0
20250424,193200,182626900,24550,24550,24550,24550,0
20250424,193100,182626900,24550,24550,24550,24550,0
20250424,193000,182626900,24550,24550,24550,24550,0
20250424,192900,182626900,24550,24550,24550,24550,0
20250424,192800,182626900,24550,24550,24550,24550,0
20250424,192700,182626900,24550,24550,24550,24550,0
20250424,192600,182626900,24550,24550,24550,24550,0
20250424,192500,182626900,24550,24550,24550,24550,0
20250424,192400,182626900,24550,24550,24550,24550,0
20250424,192300,182626900,24550,24550,24550,24550,0
20250424,192200,182626900,24550,24550,24550,24550,0
20250424,192100,182626900,24550,24550,24550,24550,0
20250424,192000,182626900,24550,24550,24550,24550,25
20250424,191900,182626900,24550,24550,24550,24550,0
20250424,191800,182626900,24550,24550,24550,24550,0
20250424,191700,182626900,24550,24550,24550,24550,0
20250424,191600,182626900,24550,24550,24550,24550,0
20250424,191500,182626900,24550,24550,24550,24550,0
20250424,191400,182626900,24550,24550,24550,24550,0
20250424,191300,182626900,24550,24550,24550,24550,0
20250424,191200,182626900,24550,24550,24550,24550,0
20250424,191100,182626900,24550,24550,24550,24550,0
20250424,191000,182626900,24550,24550,24550,24550,0
20250424,190900,182626900,24550,24550,24550,24550,0
20250424,190800,182626900,24550,24550,24550,24550,0
20250424,190700,182626900,24550,24550,24550,24550,0
20250424,190600,182626900,24550,24550,24550,24550,0
20250424,190500,182626900,24550,24550,24550,24550,0
20250424,190400,182626900,24550,24550,24550,24550,0
20250424,190300,182626900,24550,24550,24550,24550,0
20250424,190200,182626900,24550,24550,24550,24550,0
20250424,190100,182626900,24550,24550,24550,24550,0
20250424,190000,182626900,24550,24550,24550,24550,0
20250424,185900,182626900,24550,24550,24550,24550,0
20250424,185800,182626900,24550,24550,24550,24550,0
20250424,185700,182626900,24550,24550,24550,24550,0
20250424,185600,182626900,24550,24550,24550,24550,0
20250424,185500,182626900,24550,24550,24550,24550,0
20250424,185400,182626900,24550,24550,24550,24550,0
20250424,185300,182626900,24550,24550,24550,24550,0
20250424,185200,182626900,24550,24550,24550,24550,0
20250424,185100,182626900,24550,24550,24550,24550,0
20250424,185000,182626900,24550,24550,24550,24550,25
20250424,184900,182626900,24550,24550,24550,24550,0
20250424,184800,182626900,24550,24550,24550,24550,0
20250424,184700,182626900,24550,24550,24550,24550,0
20250424,184600,182626900,24550,24550,24550,24550,0
20250424,184500,182626900,24550,24550,24550,24550,0
20250424,184400,182626900,24550,24550,24550,24550,0
20250424,184300,182626900,24550,24550,24550,24550,0
20250424,184200,182626900,24550,24550,24550,24550,0
20250424,184100,182626900,24550,24550,24550,24550,0
20250424,184000,182626900,24550,24550,24550,24550,0
20250424,183900,182626900,24550,24550,24550,24550,0
20250424,183800,182626900,24550,24550,24550,24550,0
20250424,183700,182626900,24550,24550,24550,24550,0
20250424,183600,182626900,24550,24550,24550,24550,0
20250424,183500,182626900,24550,24550,24550,24550,0
20250424,183400,182626900,24550,24550,24550,24550,0
20250424,183300,182626900,24550,24550,24550,24550,0
20250424,183200,182626900,24550,24550,24550,24550,0
20250424,183100,182626900,24550,24550,24550,24550,0
20250424,183000,182626900,24550,24550,24550,24550,0
20250424,182900,182626900,24550,24550,24550,24550,0
20250424,182800,182626900,24550,24550,24550,24550,0
20250424,182700,182626900,24550,24550,24550,24550,0
20250424,182600,182626900,24550,24550,24550,24550,0
20250424,182500,182626900,24550,24550,24550,24550,0
20250424,182400,182626900,24550,24550,24550,24550,0
20250424,182300,182626900,24550,24550,24550,24550,0
20250424,182200,182626900,24550,24550,24550,24550,0
20250424,182100,182626900,24550,24550,24550,24550,0
20250424,182000,182626900,24550,24550,24550,24550,25
20250424,181900,182626900,24550,24550,24550,24550,0
20250424,181800,182626900,24550,24550,24550,24550,0
20250424,181700,182626900,24550,24550,24550,24550,0
20250424,181600,182626900,24550,24550,24550,24550,0
20250424,181500,182626900,24550,24550,24550,24550,0
20250424,181400,182626900,24550,24550,24550,24550,0
20250424,181300,182626900,24550,24550,24550,24550,0
20250424,181200,182626900,24550,24550,24550,24550,0
20250424,181100,182626900,24550,24550,24550,24550,0
20250424,181000,182626900,24550,24550,24550,24550,0
20250424,180900,182626900,24550,24550,24550,24550,0
20250424,180800,182626900,24550,24550,24550,24550,0
20250424,180700,182626900,24550,24550,24550,24550,0
20250424,180600,182626900,24550,24550,24550,24550,0
20250424,180500,182626900,24550,24550,24550,24550,0
20250424,180400,182626900,24550,24550,24550,24550,0
20250424,180300,182626900,24550,24550,24550,24550,0
20250424,180200,182626900,24550,24550,24550,24550,0
20250424,180100,182626900,24550,24550,24550,24550,0
20250424,180000,182626900,24550,24550,24550,24550,0
20250424,175900,182626900,24550,24550,24550,24550,0
20250424,175800,182626900,24550,24550,24550,24550,0
20250424,175700,182626900,24550,24550,24550,24550,0
20250424,175600,182626900,24550,24550,24550,24550,0
20250424,175500,182626900,24550,24550,24550,24550,0
20250424,175400,182626900,24550,24550,24550,24550,0
20250424,175300,182626900,24550,24550,24550,24550,0
20250424,175200,182626900,24550,24550,24550,24550,0
20250424,175100,182626900,24550,24550,24550,24550,0
20250424,175000,182626900,24550,24550,24550,24550,25
20250424,174900,182626900,24550,24550,24550,24550,0
20250424,174800,182626900,24550,24550,24550,24550,0
20250424,174700,182626900,24550,24550,24550,24550,0
20250424,174600,182626900,24550,24550,24550,24550,0
20250424,174500,182626900,24550,24550,24550,24550,0
20250424,174400,182626900,24550,24550,24550,24550,0
20250424,174300,182626900,24550,24550,24550,24550,0
20250424,174200,182626900,24550,24550,24550,24550,0
20250424,174100,182626900,24550,24550,24550,24550,0
20250424,174000,182626900,24550,24550,24550,24550,0
20250424,173900,182626900,24550,24550,24550,24550,0
20250424,173800,182626900,24550,24550,24550,24550,0
20250424,173700,182626900,24550,24550,24550,24550,0
20250424,173600,182626900,24550,24550,24550,24550,0
20250424,173500,182626900,24550,24550,24550,24550,0
20250424,173400,182626900,24550,24550,24550,24550,0
20250424,173300,182626900,24550,24550,24550,24550,0
20250424,173200,182626900,24550,24550,24550,24550,0
20250424,173100,182626900,24550,24550,24550,24550,0
20250424,173000,182626900,24550,24550,24550,24550,0
20250424,172900,182626900,24550,24550,24550,24550,0
20250424,172800,182626900,24550,24550,24550,24550,0
20250424,172700,182626900,24550,24550,24550,24550,0
20250424,172600,182626900,24550,24550,24550,24550,0
20250424,172500,182626900,24550,24550,24550,24550,0
20250424,172400,182626900,24550,24550,24550,24550,0
20250424,172300,182626900,24550,24550,24550,24550,0
20250424,172200,182626900,24550,24550,24550,24550,0
20250424,172100,182626900,24550,24550,24550,24550,0
20250424,172000,182626900,24550,24550,24550,24550,25
20250424,171900,182626900,24550,24550,24550,24550,0
20250424,171800,182626900,24550,24550,24550,24550,0
20250424,171700,182626900,24550,24550,24550,24550,0
20250424,171600,182626900,24550,24550,24550,24550,0
20250424,171500,182626900,24550,24550,24550,24550,0
20250424,171400,182626900,24550,24550,24550,24550,0
20250424,171300,182626900,24550,24550,24550,24550,0
20250424,171200,182626900,24550,24550,24550,24550,0
20250424,171100,182626900,24550,24550,24550,24550,0
20250424,171000,182626900,24550,24550,24550,24550,0
20250424,170900,182626900,24550,24550,24550,24550,0
20250424,170800,182626900,24550,24550,24550,24550,0
20250424,170700,182626900,24550,24550,24550,24550,0
20250424,170600,182626900,24550,24550,24550,24550,0
20250424,170500,182626900,24550,24550,24550,24550,0
20250424,170400,182626900,24550,24550,24550,24550,0
20250424,170300,182626900,24550,24550,24550,24550,0
20250424,170200,182626900,24550,24550,24550,24550,0
20250424,170100,182626900,24550,24550,24550,24550,0
20250424,170000,182626900,24550,24550,24550,24550,0
20250424,165900,182626900,24550,24550,24550,24550,0
20250424,165800,182626900,24550,24550,24550,24550,0
20250424,165700,182626900,24550,24550,24550,24550,0
20250424,165600,182626900,24550,24550,24550,24550,0
20250424,165500,182626900,24550,24550,24550,24550,0
20250424,165400,182626900,24550,24550,24550,24550,0
20250424,165300,182626900,24550,24550,24550,24550,0
20250424,165200,182626900,24550,24550,24550,24550,0
20250424,165100,182626900,24550,24550,24550,24550,0
20250424,165000,182626900,24550,24550,24550,24550,25
20250424,164900,182626900,24550,24550,24550,24550,0
20250424,164800,182626900,24550,24550,24550,24550,0
20250424,164700,182626900,24550,24550,24550,24550,0
20250424,164600,182626900,24550,24550,24550,24550,0
20250424,164500,182626900,24550,24550,24550,24550,0
20250424,164400,182626900,24550,24550,24550,24550,0
20250424,164300,182626900,24550,24550,24550,24550,0
20250424,164200,182626900,24550,24550,24550,24550,0
20250424,164100,182626900,24550,24550,24550,24550,0
20250424,164000,182626900,24550,24550,24550,24550,0
20250424,163900,182626900,24550,24550,24550,24550,0
20250424,163800,182626900,24550,24550,24550,24550,0
20250424,163700,182626900,24550,24550,24550,24550,0
20250424,163600,182626900,24550,24550,24550,24550,0
20250424,163500,182626900,24550,24550,24550,24550,0
20250424,163400,182626900,24550,24550,24550,24550,0
20250424,163300,182626900,24550,24550,24550,24550,0
20250424,163200,182626900,24550,24550,24550,24550,0
20250424,163100,182626900,24550,24550,24550,24550,0
20250424,163000,182626900,24550,24550,24550,24550,0
20250424,162900,182626900,24550,24550,24550,24550,0
20250424,162800,182626900,24550,24550,24550,24550,0
20250424,162700,182626900,24550,24550,24550,24550,0
20250424,162600,182626900,24550,24550,24550,24550,0
20250424,162500,182626900,24550,24550,24550,24550,0
20250424,162400,182626900,24550,24550,24550,24550,0
20250424,162300,182626900,24550,24550,24550,24550,0
20250424,162200,182626900,24550,24550,24550,24550,0
20250424,162100,182626900,24550,24550,24550,24550,0
20250424,162000,182626900,24550,24550,24550,24550,25
20250424,161900,182626900,24550,24550,24550,24550,0
20250424,161800,182626900,24550,24550,24550,24550,0
20250424,161700,182626900,24550,24550,24550,24550,0
20250424,161600,182626900,24550,24550,24550,24550,0
20250424,161500,182626900,24550,24550,24550,24550,0
20250424,161400,182626900,24550,24550,24550,24550,0
20250424,161300,182626900,24550,24550,24550,24550,0
20250424,161200,182626900,24550,24550,24550,24550,0
20250424,161100,182626900,24550,24550,24550,24550,0
20250424,161000,182626900,24550,24550,24550,24550,0
20250424,160900,182626900,24550,24550,24550,24550,0
20250424,160800,182626900,24550,24550,24550,24550,0
20250424,160700,182626900,24550,24550,24550,24550,0
20250424,160600,182626900,24550,24550,24550,24550,0
20250424,160500,182626900,24550,24550,24550,24550,0
20250424,160400,182626900,24550,24550,24550,24550,0
20250424,160300,182626900,24550,24550,24550,24550,0
20250424,160200,182626900,24550,24550,24550,24550,0
20250424,160100,182626900,24550,24550,24550,24550,0
20250424,160000,182626900,24550,24550,24550,24550,0
20250424,155900,182626900,24550,24550,24550,24550,0
20250424,155800,182626900,24550,24550,24550,24550,0
20250424,155700,182626900,24550,24550,24550,24550,0
20250424,155600,182626900,24550,24550,24550,24550,0
20250424,155500,182626900,24550,24550,24550,24550,0
20250424,155400,182626900,24550,24550,24550,24550,0
20250424,155300,182626900,24550,24550,24550,24550,0
20250424,155200,182626900,24550,24550,24550,24550,0
20250424,155100,182626900,24550,24550,24550,24550,0
20250424,155000,182626900,24550,24550,24550,24550,25
20250424,154900,182626900,24550,24550,24550,24550,0
20250424,154800,182626900,24550,24550,24550,24550,0
20250424,154700,182626900,24550,24550,24550,24550,0
20250424,154600,182626900,24550,24550,24550,24550,0
20250424,154500,182626900,24550,24550,24550,24550,0
20250424,154400,182626900,24550,24550,24550,24550,0
20250424,154300,182626900,24550,24550,24550,24550,0
20250424,154200,182626900,24550,24550,24550,24550,0
20250424,154100,182626900,24550,24550,24550,24550,0
20250424,154000,182626900,24550,24550,24550,24550,0
20250424,153900,182626900,24550,24550,24550,24550,0
20250424,153800,182626900,24550,24550,24550,24550,0
20250424,153700,182626900,24550,24550,24550,24550,0
20250424,153600,182626900,24550,24550,24550,24550,0
20250424,153500,182626900,24550,24550,24550,24550,0
20250424,153400,182626900,24550,24550,24550,24550,0
20250424,153300,182626900,24550,24550,24550,24550,0
20250424,153200,182626900,24550,24550,24550,24550,0
20250424,153100,182626900,24550,24550,24550,24550,0
20250424,153000,182626900,24550,24550,24550,24550,25
20250424,152900,182013150,24450,24450,24450,24450,0
20250424,152800,182013150,24450,24450,24450,24450,0
20250424,152700,182013150,24450,24450,24450,24450,0
20250424,152600,182013150,24450,24450,24450,24450,0
20250424,152500,182013150,24450,24450,24450,24450,0
20250424,152400,182013150,24450,24450,24450,24450,0
20250424,152300,182013150,24450,24450,24450,24450,0
20250424,152200,182013150,24450,24450,24450,24450,0
20250424,152100,182013150,24450,24450,24450,24450,0
20250424,152000,182013150,24450,24450,24450,24450,0
20250424,151900,182013150,24450,24500,24500,24450,6
20250424,151800,181866400,24450,24450,24450,24450,0
20250424,151700,181866400,24450,24500,24500,24450,17
20250424,151600,181450050,24450,24450,24500,24450,18
20250424,151500,181009400,24450,24450,24450,24450,0
20250424,151400,181009400,24450,24450,24450,24450,3
20250424,151300,180936050,24500,24450,24500,24450,23
20250424,151200,180372750,24450,24450,24450,24450,0
20250424,151100,180372750,24450,24450,24450,24450,1
20250424,151000,180348300,24450,24450,24500,24450,15
20250424,150900,179981000,24450,24450,24450,24450,2
20250424,150800,179932100,24500,24500,24500,24500,0
20250424,150700,179932100,24500,24450,24500,24450,12
20250424,150600,179638150,24500,24500,24500,24500,2
20250424,150500,179589150,24450,24450,24450,24450,0
20250424,150400,179589150,24450,24500,24500,24450,14
20250424,150300,179246250,24500,24500,24500,24500,0
20250424,150200,179246250,24500,24450,24500,24450,5
20250424,150100,179123950,24500,24500,24500,24500,11
20250424,150000,178854450,24450,24500,24500,24450,3
20250424,145900,178781050,24450,24450,24450,24450,0
20250424,145800,178781050,24450,24450,24450,24450,1
20250424,145700,178756600,24500,24500,24500,24500,11
20250424,145600,178487100,24450,24450,24450,24450,92
20250424,145500,176237700,24450,24450,24450,24450,2
20250424,145400,176188800,24500,24500,24500,24500,12
20250424,145300,175894800,24450,24450,24450,24450,1
20250424,145200,175870350,24500,24500,24500,24500,0
20250424,145100,175870350,24500,24500,24500,24450,122
20250424,145000,172881450,24450,24450,24450,24450,0
20250424,144900,172881450,24450,24450,24450,24450,3
20250424,144800,172808100,24500,24500,24500,24500,11
20250424,144700,172538600,24450,24450,24450,24450,0
20250424,144600,172538600,24450,24450,24450,24450,2
20250424,144500,172489700,24450,24500,24500,24450,121
20250424,144400,169530700,24450,24450,24450,24450,1
20250424,144300,169506250,24450,24450,24450,24450,0
20250424,144200,169506250,24450,24500,24500,24450,13
20250424,144100,169187850,24450,24450,24450,24450,0
20250424,144000,169187850,24450,24450,24450,24450,0
20250424,143900,169187850,24450,24450,24450,24450,2
20250424,143800,169138950,24500,24500,24500,24500,11
20250424,143700,168869450,24450,24450,24450,24450,2
20250424,143600,168820550,24500,24500,24500,24500,17
20250424,143500,168404050,24500,24450,24500,24450,11
20250424,143400,168134600,24500,24500,24500,24500,1
20250424,143300,168110100,24450,24450,24450,24450,2
20250424,143200,168061200,24450,24450,24450,24450,12
20250424,143100,167767800,24500,24500,24500,24500,0
20250424,143000,167767800,24500,24450,24500,24450,52
20250424,142900,166496200,24450,24450,24450,24450,11
20250424,142800,166227250,24450,24450,24450,24450,0
20250424,142700,166227250,24450,24450,24450,24450,0
20250424,142600,166227250,24450,24500,24500,24450,126
20250424,142500,163146000,24450,24450,24450,24450,0
20250424,142400,163146000,24450,24450,24450,24450,2
20250424,142300,163097100,24500,24500,24500,24500,37
20250424,142200,162190600,24450,24450,24450,24450,0
20250424,142100,162190600,24450,24450,24450,24450,1
20250424,142000,162166150,24450,24450,24450,24450,0
20250424,141900,162166150,24450,24450,24500,24450,21
20250424,141800,161652150,24450,24450,24450,24450,0
20250424,141700,161652150,24450,24450,24450,24450,1
20250424,141600,161627700,24500,24500,24500,24500,50
20250424,141500,160402700,24500,24450,24500,24450,14
20250424,141400,160060350,24500,24500,24500,24500,0
20250424,141300,160060350,24500,24450,24500,24450,3
20250424,141200,159986950,24400,24400,24400,24400,1
20250424,141100,159962550,24450,24450,24450,24450,0
20250424,141000,159962550,24450,24500,24500,24400,327
20250424,140900,151971650,24500,24500,24500,24500,0
20250424,140800,151971650,24500,24450,24500,24450,2
20250424,140700,151922700,24500,24500,24500,24500,12
20250424,140600,151628700,24450,24450,24450,24450,0
20250424,140500,151628700,24450,24450,24450,24450,2
20250424,140400,151579800,24500,24500,24500,24500,11
20250424,140300,151310300,24450,24450,24450,24450,1
20250424,140200,151285850,24450,24450,24450,24450,0
20250424,140100,151285850,24450,24450,24450,24450,2
20250424,140000,151236950,24500,24500,24500,24500,12
20250424,135900,150942950,24450,24450,24450,24450,2
20250424,135800,150894050,24500,24500,24500,24500,0
20250424,135700,150894050,24500,24500,24500,24500,12
20250424,135600,150600050,24450,24450,24450,24450,1
20250424,135500,150575600,24450,24450,24450,24450,0
20250424,135400,150575600,24450,24450,24450,24450,2
20250424,135300,150526700,24500,24500,24500,24500,48
20250424,135200,149350700,24500,24450,24500,24400,339
20250424,135100,141070350,24500,24500,24500,24500,11
20250424,135000,140800850,24500,24450,24500,24450,3
20250424,134900,140727450,24450,24450,24450,24450,1
20250424,134800,140703000,24500,24500,24500,24500,11
20250424,134700,140433500,24450,24450,24450,24450,0
20250424,134600,140433500,24450,24500,24500,24450,154
20250424,134500,136664250,24500,24550,24550,24500,13
20250424,134400,136345200,24550,24550,24550,24550,1
20250424,134300,136320650,24500,24500,24500,24500,1
20250424,134200,136296150,24550,24550,24550,24550,0
20250424,134100,136296150,24550,24550,24550,24550,11
20250424,134000,136026100,24550,24550,24550,24550,71
20250424,133900,134283050,24550,24550,24550,24550,0
20250424,133800,134283050,24550,24550,24550,24550,23
20250424,133700,133718400,24550,24550,24550,24550,59
20250424,133600,132269950,24550,24550,24550,24550,17
20250424,133500,131852600,24550,24550,24550,24550,11
20250424,133400,131582550,24550,24550,24550,24550,85
20250424,133300,129495800,24550,24550,24550,24550,0
20250424,133200,129495800,24550,24550,24550,24550,0
20250424,133100,129495800,24550,24550,24550,24550,95
20250424,133000,127163550,24550,24550,24550,24550,1
20250424,132900,127139000,24500,24500,24600,24500,29
20250424,132800,126427850,24550,24550,24550,24550,5
20250424,132700,126305100,24550,24550,24550,24550,2
20250424,132600,126256000,24600,24600,24600,24600,57
20250424,132500,124853800,24550,24550,24550,24550,101
20250424,132400,122374250,24600,24600,24600,24600,1
20250424,132300,122349650,24550,24550,24550,24550,0
20250424,132200,122349650,24550,24550,24550,24550,2
20250424,132100,122300550,24550,24550,24550,24550,0
20250424,132000,122300550,24550,24600,24600,24550,96
20250424,131900,119939000,24600,24600,24600,24600,11
20250424,131800,119668400,24550,24550,24550,24550,66
20250424,131700,118048100,24550,24550,24550,24550,0
20250424,131600,118048100,24550,24550,24550,24550,1
20250424,131500,118023550,24550,24550,24550,24550,5
20250424,131400,117900800,24550,24550,24550,24550,50
20250424,131300,116673300,24550,24600,24600,24550,83
20250424,131200,114631600,24550,24550,24550,24550,0
20250424,131100,114631600,24550,24550,24550,24550,1
20250424,131000,114607050,24600,24550,24600,24550,12
20250424,130900,114311950,24550,24550,24550,24550,0
20250424,130800,114311950,24550,24550,24550,24550,0
20250424,130700,114311950,24550,24550,24550,24550,25
20250424,130600,113698200,24500,24500,24500,24500,1
20250424,130500,113673700,24500,24500,24500,24500,0
20250424,130400,113673700,24500,24500,24500,24500,2
20250424,130300,113624700,24550,24550,24550,24550,11
20250424,130200,113354650,24500,24500,24500,24500,1
20250424,130100,113330150,24550,24550,24550,24550,0
20250424,130000,113330150,24550,24500,24550,24500,13
20250424,125900,113011100,24500,24500,24500,24500,0
20250424,125800,113011100,24500,24500,24500,24500,0
20250424,125700,113011100,24500,24550,24550,24500,13
20250424,125600,112692000,24500,24500,24500,24500,0
20250424,125500,112692000,24500,24500,24500,24500,2
20250424,125400,112643000,24550,24550,24550,24550,11
20250424,125300,112372950,24500,24500,24500,24500,1
20250424,125200,112348450,24550,24550,24550,24550,0
20250424,125100,112348450,24550,24550,24550,24550,11
20250424,125000,112078400,24500,24500,24500,24500,2
20250424,124900,112029400,24500,24500,24500,24500,0
20250424,124800,112029400,24500,24550,24550,24500,12
20250424,124700,111734850,24500,24500,24500,24500,0
20250424,124600,111734850,24500,24500,24500,24500,2
20250424,124500,111685850,24550,24550,24550,24550,11
20250424,124400,111415800,24500,24500,24500,24500,76
20250424,124300,109553800,24550,24550,24550,24550,60
20250424,124200,108080800,24550,24550,24550,24550,0
20250424,124100,108080800,24550,24550,24550,24550,2
20250424,124000,108031700,24600,24550,24600,24550,72
20250424,123900,106260950,24500,24500,24500,24500,1
20250424,123800,106236450,24550,24550,24550,24550,12
20250424,123700,105941850,24550,24550,24550,24550,35
20250424,123600,105082600,24550,24550,24550,24550,0
20250424,123500,105082600,24550,24500,24550,24500,12
20250424,123400,104788050,24550,24550,24550,24550,0
20250424,123300,104788050,24550,24550,24550,24550,64
20250424,123200,103216850,24550,24550,24550,24550,11
20250424,123100,102946800,24550,24550,24550,24550,0
20250424,123000,102946800,24550,24550,24550,24550,48
20250424,122900,101768400,24550,24550,24550,24550,2
20250424,122800,101719300,24550,24550,24550,24550,0
20250424,122700,101719300,24550,24550,24550,24550,106
20250424,122600,99117000,24550,24600,24600,24550,19
20250424,122500,98650000,24550,24550,24550,24550,1
20250424,122400,98625450,24550,24550,24550,24550,10
20250424,122300,98379950,24550,24550,24550,24550,2
20250424,122200,98330850,24600,24600,24600,24600,11
20250424,122100,98060250,24550,24550,24550,24550,1
20250424,122000,98035700,24550,24550,24550,24550,16
20250424,121900,97642900,24550,24500,24550,24500,13
20250424,121800,97323850,24500,24500,24500,24500,0
20250424,121700,97323850,24500,24500,24500,24500,0
20250424,121600,97323850,24500,24550,24550,24500,12
20250424,121500,97029300,24500,24500,24500,24500,5
20250424,121400,96906800,24500,24500,24500,24500,2
20250424,121300,96857800,24550,24550,24550,24550,69
20250424,121200,95163850,24500,24500,24500,24500,3
20250424,121100,95090350,24550,24550,24550,24550,0
20250424,121000,95090350,24550,24500,24550,24500,59
20250424,120900,93642000,24500,24500,24500,24500,0
20250424,120800,93642000,24500,24500,24500,24500,0
20250424,120700,93642000,24500,24550,24550,24500,55
20250424,120600,92291800,24500,24500,24500,24500,0
20250424,120500,92291800,24500,24500,24500,24500,2
20250424,120400,92242800,24550,24550,24550,24550,0
20250424,120300,92242800,24550,24500,24550,24500,52
20250424,120200,90966250,24500,24500,24500,24500,0
20250424,120100,90966250,24500,24500,24500,24500,0
20250424,120000,90966250,24500,24550,24550,24500,13
20250424,115900,90647200,24500,24500,24500,24500,0
20250424,115800,90647200,24500,24500,24500,24500,1
20250424,115700,90622700,24550,24500,24550,24500,54
20250424,115600,89297100,24550,24550,24550,24550,0
20250424,115500,89297100,24550,24550,24550,24550,239
20250424,115400,83429650,24600,24550,24600,24550,12
20250424,115300,83134500,24550,24550,24550,24550,0
20250424,115200,83134500,24550,24550,24550,24550,0
20250424,115100,83134500,24550,24600,24600,24550,13
20250424,115000,82814800,24550,24550,24550,24550,0
20250424,114900,82814800,24550,24550,24550,24550,1
20250424,114800,82790250,24600,24600,24600,24600,11
20250424,114700,82519650,24550,24550,24550,24550,2
20250424,114600,82470550,24550,24550,24550,24550,250
20250424,114500,76333050,24550,24550,24550,24550,1
20250424,114400,76308500,24600,24600,24600,24600,10
20250424,114300,76062500,24550,24550,24550,24550,0
20250424,114200,76062500,24550,24550,24550,24550,2
20250424,114100,76013400,24600,24600,24600,24600,11
20250424,114000,75742800,24550,24550,24550,24550,1
20250424,113900,75718250,24600,24600,24600,24600,1
20250424,113800,75693650,24600,24600,24600,24550,20
20250424,113700,75201750,24550,24550,24550,24550,0
20250424,113600,75201750,24550,24550,24550,24550,0
20250424,113500,75201750,24550,24600,24600,24550,13
20250424,113400,74882050,24550,24550,24550,24550,0
20250424,113300,74882050,24550,24550,24550,24550,1
20250424,113200,74857500,24600,24600,24600,24600,11
20250424,113100,74586900,24550,24550,24550,24550,2
20250424,113000,74537800,24550,24550,24550,24550,0
20250424,112900,74537800,24550,24600,24600,24550,12
20250424,112800,74242650,24550,24550,24550,24550,0
20250424,112700,74242650,24550,24550,24550,24550,0
20250424,112600,74242650,24550,24550,24550,24550,2
20250424,112500,74193550,24600,24600,24600,24600,11
20250424,112400,73922950,24550,24600,24600,24550,49
20250424,112300,72717600,24600,24600,24600,24600,0
20250424,112200,72717600,24600,24550,24600,24550,13
20250424,112100,72397900,24550,24550,24550,24550,0
20250424,112000,72397900,24550,24550,24550,24550,1
20250424,111900,72373350,24600,24600,24600,24600,11
20250424,111800,72102750,24550,24550,24550,24550,1
20250424,111700,72078200,24550,24600,24600,24550,58
20250424,111600,70651500,24600,24600,24600,24600,11
20250424,111500,70380900,24550,24550,24550,24550,1
20250424,111400,70356350,24600,24600,24600,24600,60
20250424,111300,68880350,24600,24550,24600,24550,13
20250424,111200,68560650,24600,24600,24600,24600,0
20250424,111100,68560650,24600,24600,24600,24600,5
20250424,111000,68437650,24550,24550,24550,24550,21
20250424,110900,67922100,24550,24550,24550,24550,47
20250424,110800,66768250,24550,24550,24550,24550,2
20250424,110700,66719150,24600,24600,24600,24600,61
20250424,110600,65218550,24600,24550,24600,24550,13
20250424,110500,64898800,24550,24550,24550,24550,0
20250424,110400,64898800,24550,24550,24550,24550,2
20250424,110300,64849700,24600,24600,24600,24600,10
20250424,110200,64603700,24550,24550,24550,24550,1
20250424,110100,64579150,24500,24500,24500,24500,0
20250424,110000,64579150,24500,24500,24500,24500,0
20250424,105900,64579150,24500,24500,24500,24500,0
20250424,105800,64579150,24500,24500,24500,24500,0
20250424,105700,64579150,24500,24600,24600,24500,356
20250424,105600,55835400,24650,24650,24650,24650,8
20250424,105500,55638200,24650,24600,24650,24600,7
20250424,105400,55465750,24650,24650,24650,24650,58
20250424,105300,54036050,24600,24600,24600,24600,0
20250424,105200,54036050,24600,24600,24600,24600,2
20250424,105100,53986850,24600,24600,24600,24600,2
20250424,105000,53937650,24550,24550,24550,24550,2
20250424,104900,53888550,24550,24550,24550,24550,0
20250424,104800,53888550,24550,24550,24550,24550,1
20250424,104700,53864000,24600,24600,24600,24600,103
20250424,104600,51330200,24550,24550,24550,24550,0
20250424,104500,51330200,24550,24550,24550,24550,2
20250424,104400,51281100,24600,24600,24600,24600,11
20250424,104300,51010500,24550,24550,24550,24550,1
20250424,104200,50985950,24600,24600,24600,24600,0
20250424,104100,50985950,24600,24550,24600,24550,13
20250424,104000,50666250,24550,24550,24550,24550,0
20250424,103900,50666250,24550,24550,24550,24550,1
20250424,103800,50641700,24600,24600,24600,24600,11
20250424,103700,50371100,24550,24550,24550,24550,0
20250424,103600,50371100,24550,24550,24550,24550,2
20250424,103500,50322000,24600,24600,24600,24600,11
20250424,103400,50051400,24550,24550,24550,24550,1
20250424,103300,50026850,24550,24550,24550,24550,0
20250424,103200,50026850,24550,24600,24600,24550,14
20250424,103100,49682600,24550,24550,24550,24550,1
20250424,103000,49658050,24550,24550,24550,24550,0
20250424,102900,49658050,24550,24550,24550,24550,0
20250424,102800,49658050,24550,24550,24550,24550,32
20250424,102700,48872450,24550,24550,24550,24550,2
20250424,102600,48823350,24550,24550,24550,24550,0
20250424,102500,48823350,24550,24550,24550,24550,30
20250424,102400,48086850,24600,24600,24600,24600,57
20250424,102300,46684650,24550,24550,24550,24550,18
20250424,102200,46242750,24600,24600,24600,24600,10
20250424,102100,45996750,24550,24550,24550,24550,24
20250424,102000,45407550,24550,24550,24550,24550,0
20250424,101900,45407550,24550,24550,24550,24550,16
20250424,101800,45014750,24500,24500,24500,24500,0
20250424,101700,45014750,24500,24500,24500,24500,35
20250424,101600,44157250,24500,24500,24500,24500,0
20250424,101500,44157250,24500,24500,24500,24500,0
20250424,101400,44157250,24500,24500,24500,24500,24
20250424,101300,43569250,24500,24500,24500,24500,0
20250424,101200,43569250,24500,24500,24500,24500,0
20250424,101100,43569250,24500,24500,24500,24500,32
20250424,101000,42785250,24500,24500,24500,24500,0
20250424,100900,42785250,24500,24500,24500,24500,0
20250424,100800,42785250,24500,24500,24500,24500,4
20250424,100700,42687250,24450,24450,24450,24450,0
20250424,100600,42687250,24450,24500,24500,24450,100
20250424,100500,40237450,24650,24650,24650,24650,1
20250424,100400,40212800,24500,24500,24500,24500,0
20250424,100300,40212800,24500,24500,24500,24500,0
20250424,100200,40212800,24500,24500,24500,24500,4
20250424,100100,40114800,24650,24600,24650,24600,25
20250424,100000,39498650,24650,24650,24650,24650,0
20250424,095900,39498650,24650,24650,24650,24650,0
20250424,095800,39498650,24650,24650,24650,24650,0
20250424,095700,39498650,24650,24650,24650,24650,49
20250424,095600,38290800,24650,24650,24650,24650,0
20250424,095500,38290800,24650,24600,24650,24600,12
20250424,095400,37995050,24600,24600,24600,24600,35
20250424,095300,37134050,24600,24600,24600,24600,0
20250424,095200,37134050,24600,24600,24600,24600,0
20250424,095100,37134050,24600,24600,24600,24600,42
20250424,095000,36100850,24600,24600,24600,24600,0
20250424,094900,36100850,24600,24600,24600,24600,0
20250424,094800,36100850,24600,24600,24600,24600,0
20250424,094700,36100850,24600,24600,24600,24600,46
20250424,094600,34969250,24600,24600,24600,24600,0
20250424,094500,34969250,24600,24600,24600,24600,0
20250424,094400,34969250,24600,24600,24600,24600,41
20250424,094300,33960650,24600,24550,24600,24550,12
20250424,094200,33665500,24400,24400,24400,24400,0
20250424,094100,33665500,24400,24550,24600,24400,59
20250424,094000,32216800,24500,24500,24500,24500,0
20250424,093900,32216800,24500,24500,24500,24500,0
20250424,093800,32216800,24500,24500,24500,24500,55
20250424,093700,30869300,24500,24500,24500,24500,0
20250424,093600,30869300,24500,24500,24500,24500,0
20250424,093500,30869300,24500,24500,24500,24500,0
20250424,093400,30869300,24500,24500,24500,24500,28
20250424,093300,30183300,24500,24500,24500,24500,0
20250424,093200,30183300,24500,24400,24500,24400,153
20250424,093100,26449800,24400,24400,24400,24400,0
20250424,093000,26449800,24400,24400,24400,24400,4
20250424,092900,26352200,24400,24400,24400,24400,0
20250424,092800,26352200,24400,24400,24400,24400,0
20250424,092700,26352200,24400,24400,24400,24400,0
20250424,092600,26352200,24400,24400,24400,24400,7
20250424,092500,26181400,24400,24400,24400,24400,0
20250424,092400,26181400,24400,24400,24400,24400,10
20250424,092300,25937400,24500,24500,24500,24500,2
20250424,092200,25888400,24400,24400,24400,24400,0
20250424,092100,25888400,24400,24400,24400,24350,131
20250424,092000,22694900,24550,24550,24550,24550,0
20250424,091900,22694900,24550,24550,24550,24550,0
20250424,091800,22694900,24550,24550,24550,24550,0
20250424,091700,22694900,24550,24550,24550,24550,8
20250424,091600,22498500,24550,24550,24550,24550,0
20250424,091500,22498500,24550,24550,24550,24550,0
20250424,091400,22498500,24550,24550,24550,24550,0
20250424,091300,22498500,24550,24550,24550,24550,6
20250424,091200,22351200,24600,24400,24600,24400,145
20250424,091100,18809400,24500,24500,24500,24500,0
20250424,091000,18809400,24500,24500,24500,24500,0
20250424,090900,18809400,24500,24500,24500,24500,260
20250424,090800,12439400,24550,24700,24700,24550,123
20250424,090700,9419600,24550,24550,24550,24550,85
20250424,090600,7332850,24550,24550,24550,24550,0
20250424,090500,7332850,24550,24550,24550,24550,0
20250424,090400,7332850,24550,24550,24550,24550,50
20250424,090300,6105350,24600,24600,24600,24600,0
20250424,090200,6105350,24600,24600,24600,24600,0
20250424,090100,6105350,24600,24600,24600,24600,0
20250424,090000,6105350,24600,24650,24650,24600,248