KissMeData/267260/min/candle-20250424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250424	203900	95700545750	293000	293000	293000	293000	14531
3	20250424	203800	95700545750	293000	293000	293000	293000	0
4	20250424	203700	95700545750	293000	293000	293000	293000	0
5	20250424	203600	95700545750	293000	293000	293000	293000	0
6	20250424	203500	95700545750	293000	293000	293000	293000	0
7	20250424	203400	95700545750	293000	293000	293000	293000	0
8	20250424	203300	95700545750	293000	293000	293000	293000	0
9	20250424	203200	95700545750	293000	293000	293000	293000	0
10	20250424	203100	95700545750	293000	293000	293000	293000	0
11	20250424	203000	95700545750	293000	293000	293000	293000	0
12	20250424	202900	95700545750	293000	293000	293000	293000	0
13	20250424	202800	95700545750	293000	293000	293000	293000	0
14	20250424	202700	95700545750	293000	293000	293000	293000	0
15	20250424	202600	95700545750	293000	293000	293000	293000	0
16	20250424	202500	95700545750	293000	293000	293000	293000	0
17	20250424	202400	95700545750	293000	293000	293000	293000	0
18	20250424	202300	95700545750	293000	293000	293000	293000	0
19	20250424	202200	95700545750	293000	293000	293000	293000	0
20	20250424	202100	95700545750	293000	293000	293000	293000	0
21	20250424	202000	95700545750	293000	293000	293000	293000	0
22	20250424	201900	95700545750	293000	293000	293000	293000	0
23	20250424	201800	95700545750	293000	293000	293000	293000	0
24	20250424	201700	95700545750	293000	293000	293000	293000	0
25	20250424	201600	95700545750	293000	293000	293000	293000	0
26	20250424	201500	95700545750	293000	293000	293000	293000	0
27	20250424	201400	95700545750	293000	293000	293000	293000	0
28	20250424	201300	95700545750	293000	293000	293000	293000	0
29	20250424	201200	95700545750	293000	293000	293000	293000	0
30	20250424	201100	95700545750	293000	293000	293000	293000	0
31	20250424	201000	95700545750	293000	293000	293000	293000	0
32	20250424	200900	95700545750	293000	293000	293000	293000	14531
33	20250424	200800	95700545750	293000	293000	293000	293000	0
34	20250424	200700	95700545750	293000	293000	293000	293000	0
35	20250424	200600	95700545750	293000	293000	293000	293000	0
36	20250424	200500	95700545750	293000	293000	293000	293000	0
37	20250424	200400	95700545750	293000	293000	293000	293000	0
38	20250424	200300	95700545750	293000	293000	293000	293000	0
39	20250424	200200	95700545750	293000	293000	293000	293000	0
40	20250424	200100	95700545750	293000	293000	293000	293000	0
41	20250424	200000	95700545750	293000	293000	293000	293000	0
42	20250424	195900	95700545750	293000	293000	293000	293000	0
43	20250424	195800	95700545750	293000	293000	293000	293000	0
44	20250424	195700	95700545750	293000	293000	293000	293000	0
45	20250424	195600	95700545750	293000	293000	293000	293000	0
46	20250424	195500	95700545750	293000	293000	293000	293000	0
47	20250424	195400	95700545750	293000	293000	293000	293000	0
48	20250424	195300	95700545750	293000	293000	293000	293000	0
49	20250424	195200	95700545750	293000	293000	293000	293000	0
50	20250424	195100	95700545750	293000	293000	293000	293000	0
51	20250424	195000	95700545750	293000	293000	293000	293000	0
52	20250424	194900	95700545750	293000	293000	293000	293000	0
53	20250424	194800	95700545750	293000	293000	293000	293000	0
54	20250424	194700	95700545750	293000	293000	293000	293000	0
55	20250424	194600	95700545750	293000	293000	293000	293000	0
56	20250424	194500	95700545750	293000	293000	293000	293000	0
57	20250424	194400	95700545750	293000	293000	293000	293000	0
58	20250424	194300	95700545750	293000	293000	293000	293000	0
59	20250424	194200	95700545750	293000	293000	293000	293000	0
60	20250424	194100	95700545750	293000	293000	293000	293000	0
61	20250424	194000	95700545750	293000	293000	293000	293000	0
62	20250424	193900	95700545750	293000	293000	293000	293000	14531
63	20250424	193800	95700545750	293000	293000	293000	293000	0
64	20250424	193700	95700545750	293000	293000	293000	293000	0
65	20250424	193600	95700545750	293000	293000	293000	293000	0
66	20250424	193500	95700545750	293000	293000	293000	293000	0
67	20250424	193400	95700545750	293000	293000	293000	293000	0
68	20250424	193300	95700545750	293000	293000	293000	293000	0
69	20250424	193200	95700545750	293000	293000	293000	293000	0
70	20250424	193100	95700545750	293000	293000	293000	293000	0
71	20250424	193000	95700545750	293000	293000	293000	293000	0
72	20250424	192900	95700545750	293000	293000	293000	293000	0
73	20250424	192800	95700545750	293000	293000	293000	293000	0
74	20250424	192700	95700545750	293000	293000	293000	293000	0
75	20250424	192600	95700545750	293000	293000	293000	293000	0
76	20250424	192500	95700545750	293000	293000	293000	293000	0
77	20250424	192400	95700545750	293000	293000	293000	293000	0
78	20250424	192300	95700545750	293000	293000	293000	293000	0
79	20250424	192200	95700545750	293000	293000	293000	293000	0
80	20250424	192100	95700545750	293000	293000	293000	293000	0
81	20250424	192000	95700545750	293000	293000	293000	293000	0
82	20250424	191900	95700545750	293000	293000	293000	293000	0
83	20250424	191800	95700545750	293000	293000	293000	293000	0
84	20250424	191700	95700545750	293000	293000	293000	293000	0
85	20250424	191600	95700545750	293000	293000	293000	293000	0
86	20250424	191500	95700545750	293000	293000	293000	293000	0
87	20250424	191400	95700545750	293000	293000	293000	293000	0
88	20250424	191300	95700545750	293000	293000	293000	293000	0
89	20250424	191200	95700545750	293000	293000	293000	293000	0
90	20250424	191100	95700545750	293000	293000	293000	293000	0
91	20250424	191000	95700545750	293000	293000	293000	293000	0
92	20250424	190900	95700545750	293000	293000	293000	293000	14531
93	20250424	190800	95700545750	293000	293000	293000	293000	0
94	20250424	190700	95700545750	293000	293000	293000	293000	0
95	20250424	190600	95700545750	293000	293000	293000	293000	0
96	20250424	190500	95700545750	293000	293000	293000	293000	0
97	20250424	190400	95700545750	293000	293000	293000	293000	0
98	20250424	190300	95700545750	293000	293000	293000	293000	0
99	20250424	190200	95700545750	293000	293000	293000	293000	0
100	20250424	190100	95700545750	293000	293000	293000	293000	0
101	20250424	190000	95700545750	293000	293000	293000	293000	0
102	20250424	185900	95700545750	293000	293000	293000	293000	0
103	20250424	185800	95700545750	293000	293000	293000	293000	0
104	20250424	185700	95700545750	293000	293000	293000	293000	0
105	20250424	185600	95700545750	293000	293000	293000	293000	0
106	20250424	185500	95700545750	293000	293000	293000	293000	0
107	20250424	185400	95700545750	293000	293000	293000	293000	0
108	20250424	185300	95700545750	293000	293000	293000	293000	0
109	20250424	185200	95700545750	293000	293000	293000	293000	0
110	20250424	185100	95700545750	293000	293000	293000	293000	0
111	20250424	185000	95700545750	293000	293000	293000	293000	0
112	20250424	184900	95700545750	293000	293000	293000	293000	0
113	20250424	184800	95700545750	293000	293000	293000	293000	0
114	20250424	184700	95700545750	293000	293000	293000	293000	0
115	20250424	184600	95700545750	293000	293000	293000	293000	0
116	20250424	184500	95700545750	293000	293000	293000	293000	0
117	20250424	184400	95700545750	293000	293000	293000	293000	0
118	20250424	184300	95700545750	293000	293000	293000	293000	0
119	20250424	184200	95700545750	293000	293000	293000	293000	0
120	20250424	184100	95700545750	293000	293000	293000	293000	0
121	20250424	184000	95700545750	293000	293000	293000	293000	0
122	20250424	183900	95700545750	293000	293000	293000	293000	14531
123	20250424	183800	95700545750	293000	293000	293000	293000	0
124	20250424	183700	95700545750	293000	293000	293000	293000	0
125	20250424	183600	95700545750	293000	293000	293000	293000	0
126	20250424	183500	95700545750	293000	293000	293000	293000	0
127	20250424	183400	95700545750	293000	293000	293000	293000	0
128	20250424	183300	95700545750	293000	293000	293000	293000	0
129	20250424	183200	95700545750	293000	293000	293000	293000	0
130	20250424	183100	95700545750	293000	293000	293000	293000	0
131	20250424	183000	95700545750	293000	293000	293000	293000	0
132	20250424	182900	95700545750	293000	293000	293000	293000	0
133	20250424	182800	95700545750	293000	293000	293000	293000	0
134	20250424	182700	95700545750	293000	293000	293000	293000	0
135	20250424	182600	95700545750	293000	293000	293000	293000	0
136	20250424	182500	95700545750	293000	293000	293000	293000	0
137	20250424	182400	95700545750	293000	293000	293000	293000	0
138	20250424	182300	95700545750	293000	293000	293000	293000	0
139	20250424	182200	95700545750	293000	293000	293000	293000	0
140	20250424	182100	95700545750	293000	293000	293000	293000	0
141	20250424	182000	95700545750	293000	293000	293000	293000	0
142	20250424	181900	95700545750	293000	293000	293000	293000	0
143	20250424	181800	95700545750	293000	293000	293000	293000	0
144	20250424	181700	95700545750	293000	293000	293000	293000	0
145	20250424	181600	95700545750	293000	293000	293000	293000	0
146	20250424	181500	95700545750	293000	293000	293000	293000	0
147	20250424	181400	95700545750	293000	293000	293000	293000	0
148	20250424	181300	95700545750	293000	293000	293000	293000	0
149	20250424	181200	95700545750	293000	293000	293000	293000	0
150	20250424	181100	95700545750	293000	293000	293000	293000	0
151	20250424	181000	95700545750	293000	293000	293000	293000	0
152	20250424	180900	95700545750	293000	293000	293000	293000	14531
153	20250424	180800	95700545750	293000	293000	293000	293000	0
154	20250424	180700	95700545750	293000	293000	293000	293000	0
155	20250424	180600	95700545750	293000	293000	293000	293000	0
156	20250424	180500	95700545750	293000	293000	293000	293000	0
157	20250424	180400	95700545750	293000	293000	293000	293000	0
158	20250424	180300	95700545750	293000	293000	293000	293000	0
159	20250424	180200	95700545750	293000	293000	293000	293000	0
160	20250424	180100	95700545750	293000	293000	293000	293000	0
161	20250424	180000	95700545750	293000	293000	293000	293000	0
162	20250424	175900	95700545750	293000	293000	293000	293000	0
163	20250424	175800	95700545750	293000	293000	293000	293000	0
164	20250424	175700	95700545750	293000	293000	293000	293000	0
165	20250424	175600	95700545750	293000	293000	293000	293000	0
166	20250424	175500	95700545750	293000	293000	293000	293000	0
167	20250424	175400	95700545750	293000	293000	293000	293000	0
168	20250424	175300	95700545750	293000	293000	293000	293000	0
169	20250424	175200	95700545750	293000	293000	293000	293000	0
170	20250424	175100	95700545750	293000	293000	293000	293000	0
171	20250424	175000	95700545750	293000	293000	293000	293000	0
172	20250424	174900	95700545750	293000	293000	293000	293000	0
173	20250424	174800	95700545750	293000	293000	293000	293000	0
174	20250424	174700	95700545750	293000	293000	293000	293000	0
175	20250424	174600	95700545750	293000	293000	293000	293000	0
176	20250424	174500	95700545750	293000	293000	293000	293000	0
177	20250424	174400	95700545750	293000	293000	293000	293000	0
178	20250424	174300	95700545750	293000	293000	293000	293000	0
179	20250424	174200	95700545750	293000	293000	293000	293000	0
180	20250424	174100	95700545750	293000	293000	293000	293000	0
181	20250424	174000	95700545750	293000	293000	293000	293000	0
182	20250424	173900	95700545750	293000	293000	293000	293000	14531
183	20250424	173800	95700545750	293000	293000	293000	293000	0
184	20250424	173700	95700545750	293000	293000	293000	293000	0
185	20250424	173600	95700545750	293000	293000	293000	293000	0
186	20250424	173500	95700545750	293000	293000	293000	293000	0
187	20250424	173400	95700545750	293000	293000	293000	293000	0
188	20250424	173300	95700545750	293000	293000	293000	293000	0
189	20250424	173200	95700545750	293000	293000	293000	293000	0
190	20250424	173100	95700545750	293000	293000	293000	293000	0
191	20250424	173000	95700545750	293000	293000	293000	293000	0
192	20250424	172900	95700545750	293000	293000	293000	293000	0
193	20250424	172800	95700545750	293000	293000	293000	293000	0
194	20250424	172700	95700545750	293000	293000	293000	293000	0
195	20250424	172600	95700545750	293000	293000	293000	293000	0
196	20250424	172500	95700545750	293000	293000	293000	293000	0
197	20250424	172400	95700545750	293000	293000	293000	293000	0
198	20250424	172300	95700545750	293000	293000	293000	293000	0
199	20250424	172200	95700545750	293000	293000	293000	293000	0
200	20250424	172100	95700545750	293000	293000	293000	293000	0
201	20250424	172000	95700545750	293000	293000	293000	293000	0
202	20250424	171900	95700545750	293000	293000	293000	293000	0
203	20250424	171800	95700545750	293000	293000	293000	293000	0
204	20250424	171700	95700545750	293000	293000	293000	293000	0
205	20250424	171600	95700545750	293000	293000	293000	293000	0
206	20250424	171500	95700545750	293000	293000	293000	293000	0
207	20250424	171400	95700545750	293000	293000	293000	293000	0
208	20250424	171300	95700545750	293000	293000	293000	293000	0
209	20250424	171200	95700545750	293000	293000	293000	293000	0
210	20250424	171100	95700545750	293000	293000	293000	293000	0
211	20250424	171000	95700545750	293000	293000	293000	293000	0
212	20250424	170900	95700545750	293000	293000	293000	293000	14531
213	20250424	170800	95700545750	293000	293000	293000	293000	0
214	20250424	170700	95700545750	293000	293000	293000	293000	0
215	20250424	170600	95700545750	293000	293000	293000	293000	0
216	20250424	170500	95700545750	293000	293000	293000	293000	0
217	20250424	170400	95700545750	293000	293000	293000	293000	0
218	20250424	170300	95700545750	293000	293000	293000	293000	0
219	20250424	170200	95700545750	293000	293000	293000	293000	0
220	20250424	170100	95700545750	293000	293000	293000	293000	0
221	20250424	170000	95700545750	293000	293000	293000	293000	0
222	20250424	165900	95700545750	293000	293000	293000	293000	0
223	20250424	165800	95700545750	293000	293000	293000	293000	0
224	20250424	165700	95700545750	293000	293000	293000	293000	0
225	20250424	165600	95700545750	293000	293000	293000	293000	0
226	20250424	165500	95700545750	293000	293000	293000	293000	0
227	20250424	165400	95700545750	293000	293000	293000	293000	0
228	20250424	165300	95700545750	293000	293000	293000	293000	0
229	20250424	165200	95700545750	293000	293000	293000	293000	0
230	20250424	165100	95700545750	293000	293000	293000	293000	0
231	20250424	165000	95700545750	293000	293000	293000	293000	0
232	20250424	164900	95700545750	293000	293000	293000	293000	0
233	20250424	164800	95700545750	293000	293000	293000	293000	0
234	20250424	164700	95700545750	293000	293000	293000	293000	0
235	20250424	164600	95700545750	293000	293000	293000	293000	0
236	20250424	164500	95700545750	293000	293000	293000	293000	0
237	20250424	164400	95700545750	293000	293000	293000	293000	0
238	20250424	164300	95700545750	293000	293000	293000	293000	0
239	20250424	164200	95700545750	293000	293000	293000	293000	0
240	20250424	164100	95700545750	293000	293000	293000	293000	0
241	20250424	164000	95700545750	293000	293000	293000	293000	0
242	20250424	163900	95700545750	293000	293000	293000	293000	14531
243	20250424	163800	95700545750	293000	293000	293000	293000	0
244	20250424	163700	95700545750	293000	293000	293000	293000	0
245	20250424	163600	95700545750	293000	293000	293000	293000	0
246	20250424	163500	95700545750	293000	293000	293000	293000	0
247	20250424	163400	95700545750	293000	293000	293000	293000	0
248	20250424	163300	95700545750	293000	293000	293000	293000	0
249	20250424	163200	95700545750	293000	293000	293000	293000	0
250	20250424	163100	95700545750	293000	293000	293000	293000	0
251	20250424	163000	95700545750	293000	293000	293000	293000	0
252	20250424	162900	95700545750	293000	293000	293000	293000	0
253	20250424	162800	95700545750	293000	293000	293000	293000	0
254	20250424	162700	95700545750	293000	293000	293000	293000	0
255	20250424	162600	95700545750	293000	293000	293000	293000	0
256	20250424	162500	95700545750	293000	293000	293000	293000	0
257	20250424	162400	95700545750	293000	293000	293000	293000	0
258	20250424	162300	95700545750	293000	293000	293000	293000	0
259	20250424	162200	95700545750	293000	293000	293000	293000	0
260	20250424	162100	95700545750	293000	293000	293000	293000	0
261	20250424	162000	95700545750	293000	293000	293000	293000	0
262	20250424	161900	95700545750	293000	293000	293000	293000	0
263	20250424	161800	95700545750	293000	293000	293000	293000	0
264	20250424	161700	95700545750	293000	293000	293000	293000	0
265	20250424	161600	95700545750	293000	293000	293000	293000	0
266	20250424	161500	95700545750	293000	293000	293000	293000	0
267	20250424	161400	95700545750	293000	293000	293000	293000	0
268	20250424	161300	95700545750	293000	293000	293000	293000	0
269	20250424	161200	95700545750	293000	293000	293000	293000	0
270	20250424	161100	95700545750	293000	293000	293000	293000	0
271	20250424	161000	95700545750	293000	293000	293000	293000	0
272	20250424	160900	95700545750	293000	293000	293000	293000	14531
273	20250424	160800	95700545750	293000	293000	293000	293000	0
274	20250424	160700	95700545750	293000	293000	293000	293000	0
275	20250424	160600	95700545750	293000	293000	293000	293000	0
276	20250424	160500	95700545750	293000	293000	293000	293000	0
277	20250424	160400	95700545750	293000	293000	293000	293000	0
278	20250424	160300	95700545750	293000	293000	293000	293000	0
279	20250424	160200	95700545750	293000	293000	293000	293000	0
280	20250424	160100	95700545750	293000	293000	293000	293000	0
281	20250424	160000	95700545750	293000	293000	293000	293000	0
282	20250424	155900	95700545750	293000	293000	293000	293000	0
283	20250424	155800	95700545750	293000	293000	293000	293000	0
284	20250424	155700	95700545750	293000	293000	293000	293000	0
285	20250424	155600	95700545750	293000	293000	293000	293000	0
286	20250424	155500	95700545750	293000	293000	293000	293000	0
287	20250424	155400	95700545750	293000	293000	293000	293000	0
288	20250424	155300	95700545750	293000	293000	293000	293000	0
289	20250424	155200	95700545750	293000	293000	293000	293000	0
290	20250424	155100	95700545750	293000	293000	293000	293000	0
291	20250424	155000	95700545750	293000	293000	293000	293000	0
292	20250424	154900	95700545750	293000	293000	293000	293000	0
293	20250424	154800	95700545750	293000	293000	293000	293000	0
294	20250424	154700	95700545750	293000	293000	293000	293000	0
295	20250424	154600	95700545750	293000	293000	293000	293000	0
296	20250424	154500	95700545750	293000	293000	293000	293000	0
297	20250424	154400	95700545750	293000	293000	293000	293000	0
298	20250424	154300	95700545750	293000	293000	293000	293000	0
299	20250424	154200	95700545750	293000	293000	293000	293000	0
300	20250424	154100	95700545750	293000	293000	293000	293000	0
301	20250424	154000	95700545750	293000	293000	293000	293000	0
302	20250424	153900	95700545750	293000	293000	293000	293000	14531
303	20250424	153800	95700545750	293000	293000	293000	293000	0
304	20250424	153700	95700545750	293000	293000	293000	293000	0
305	20250424	153600	95700545750	293000	293000	293000	293000	0
306	20250424	153500	95700545750	293000	293000	293000	293000	0
307	20250424	153400	95700545750	293000	293000	293000	293000	0
308	20250424	153300	95700545750	293000	293000	293000	293000	0
309	20250424	153200	95700545750	293000	293000	293000	293000	0
310	20250424	153100	95700545750	293000	293000	293000	293000	0
311	20250424	153000	95700545750	293000	293000	293000	293000	14531
312	20250424	152900	91442962750	292500	292500	292500	292500	0
313	20250424	152800	91442962750	292500	292500	292500	292500	0
314	20250424	152700	91442962750	292500	292500	292500	292500	0
315	20250424	152600	91442962750	292500	292500	292500	292500	0
316	20250424	152500	91442962750	292500	292500	292500	292500	0
317	20250424	152400	91442962750	292500	292500	292500	292500	0
318	20250424	152300	91442962750	292500	292500	292500	292500	0
319	20250424	152200	91442962750	292500	292500	292500	292500	0
320	20250424	152100	91442962750	292500	292500	292500	292500	0
321	20250424	152000	91442962750	292500	292500	292500	292500	0
322	20250424	151900	91442962750	292500	292000	293000	292000	2140
323	20250424	151800	90817411250	292000	292000	292500	292000	300
324	20250424	151700	90729772250	292500	292000	293000	292000	4292
325	20250424	151600	89475548750	292500	292000	292500	292000	679
326	20250424	151500	89277206250	292000	292500	293000	292000	1503
327	20250424	151400	88837733750	293000	292500	293000	292500	636
328	20250424	151300	88651669250	293000	292500	293000	292500	774
329	20250424	151200	88425205500	292500	292500	293000	292500	1004
330	20250424	151100	88131503500	292500	292500	293000	292500	557
331	20250424	151000	87968557000	292500	292500	293000	292000	1336
332	20250424	150900	87577759500	292500	292000	293000	292000	1953
333	20250424	150800	87006519500	292000	292500	292500	292000	828
334	20250424	150700	86764679500	292500	292000	292500	292000	572
335	20250424	150600	86597605000	292000	292000	292500	292000	582
336	20250424	150500	86427597250	292000	292000	292500	292000	601
337	20250424	150400	86252064750	292000	292000	292500	291500	1806
338	20250424	150300	85724582250	292500	292000	292500	291500	4803
339	20250424	150200	84321384000	292000	292000	292500	292000	519
340	20250424	150100	84169783000	292000	292500	292500	292000	497
341	20250424	150000	84024584500	292000	292000	292500	292000	837
342	20250424	145900	83780042000	292000	292500	292500	292000	552
343	20250424	145800	83618814000	292000	292000	292500	292000	592
344	20250424	145700	83445885000	292000	292000	292500	292000	746
345	20250424	145600	83227924000	292000	292500	292500	292000	589
346	20250424	145500	83055909500	292000	292500	293000	292000	2175
347	20250424	145400	82419830750	292500	292500	293000	292500	588
348	20250424	145300	82247766250	292500	293000	293500	292500	561
349	20250424	145200	82083449750	293000	293000	293500	293000	528
350	20250424	145100	81928742750	293000	293000	293500	293000	805
351	20250424	145000	81692869750	293000	293000	293500	293000	403
352	20250424	144900	81574777750	293000	293000	293500	292500	788
353	20250424	144800	81343920250	293000	292500	293500	292500	657
354	20250424	144700	81151419750	292500	293000	293500	292500	860
355	20250424	144600	80899511000	293000	293000	293000	292500	691
356	20250424	144500	80697134500	292500	293000	293000	292500	1217
357	20250424	144400	80340718500	293000	293000	293500	293000	529
358	20250424	144300	80185661500	293000	293000	293500	293000	239
359	20250424	144200	80115627000	293500	292500	293500	292500	631
360	20250424	144100	79930737000	293000	292500	293000	292500	1063
361	20250424	144000	79619584000	292500	293000	293500	292500	954
362	20250424	143900	79340169250	293000	292500	293500	292500	705
363	20250424	143800	79133628250	293000	292500	293000	292500	512
364	20250424	143700	78983763250	292500	292500	293000	292500	407
365	20250424	143600	78864712750	292500	292500	293000	292500	364
366	20250424	143500	78758236000	292500	292500	293000	292000	944
367	20250424	143400	78482126000	292000	292250	292500	292000	663
368	20250424	143300	78288509250	292500	292000	292500	292000	444
369	20250424	143200	78158786250	292500	292500	293000	292000	758
370	20250424	143100	77937241750	292500	292500	293000	292500	410
371	20250424	143000	77817308750	292500	291500	293000	291500	5591
372	20250424	142900	76183637000	292000	292000	292000	291500	1178
373	20250424	142800	75840112500	291500	292500	293000	291500	4961
374	20250424	142700	74391188000	292500	292500	293000	292500	1188
375	20250424	142600	74043665000	292500	293000	293000	292500	504
376	20250424	142500	73896214500	292500	292500	293000	292500	658
377	20250424	142400	73703732000	292500	292500	293000	292500	482
378	20250424	142300	73562726500	292500	292500	293000	292500	422
379	20250424	142200	73439270500	292500	293000	293000	292500	516
380	20250424	142100	73288284500	292500	293000	293000	292500	3645
381	20250424	142000	72222051500	293000	293000	293000	292500	2053
382	20250424	141900	71621505000	292500	293000	293000	292500	359
383	20250424	141800	71516430750	293000	293000	293500	292500	761
384	20250424	141700	71293595750	293000	293000	293500	293000	4777
385	20250424	141600	69893887000	293500	293500	294000	293000	2174
386	20250424	141500	69255899000	294000	294000	294000	293500	351
387	20250424	141400	69152850500	293500	293500	294000	293500	206
388	20250424	141300	69092369500	294000	293500	294000	293500	283
389	20250424	141200	69009269500	293500	293500	294000	293500	185
390	20250424	141100	68954921500	293500	293500	294000	293500	753
391	20250424	141000	68733860000	293000	293500	293500	293000	507
392	20250424	140900	68585193000	293500	293000	293500	293000	199
393	20250424	140800	68526808000	293000	293500	293500	293000	479
394	20250424	140700	68386289000	293500	293500	294000	293000	591
395	20250424	140600	68212853500	293500	293500	294000	293000	730
396	20250424	140500	67998622000	293000	293500	293500	293000	601
397	20250424	140400	67822331750	293500	293000	294000	293000	1141
398	20250424	140300	67487484750	293500	293500	293500	293000	300
399	20250424	140200	67399499750	293000	293500	294000	293000	687
400	20250424	140100	67197912750	293500	293500	294000	293500	664
401	20250424	140000	67003027750	294000	293500	294000	293500	444
402	20250424	135900	66872678750	293500	293500	294000	293500	472
403	20250424	135800	66734120250	293500	293000	294000	293000	583
404	20250424	135700	66563032250	293000	293500	294000	293000	1376
405	20250424	135600	66159240750	293500	293500	293500	293000	653
406	20250424	135500	65967672750	293500	293000	293500	293000	542
407	20250424	135400	65808800250	293000	293000	293500	293000	751
408	20250424	135300	65588679750	293000	293500	293500	293000	904
409	20250424	135200	65323431250	293000	293000	293500	293000	792
410	20250424	135100	65091155250	293500	293500	293500	293000	1120
411	20250424	135000	64762795250	293500	294000	294000	293000	3599
412	20250424	134900	63706471250	293500	293500	294000	293500	1295
413	20250424	134800	63325893500	293500	294000	294000	293500	358
414	20250424	134700	63220712250	294000	293500	294000	293500	478
415	20250424	134600	63080334250	293500	294000	294250	293500	658
416	20250424	134500	62886991000	294000	294000	294250	294000	346
417	20250424	134400	62785259000	294000	294000	294500	294000	541
418	20250424	134300	62626186500	294000	294000	294500	294000	303
419	20250424	134200	62537073000	294000	294500	294500	294000	959
420	20250424	134100	62255117500	294500	294000	294500	294000	388
421	20250424	134000	62140955000	294500	294500	294500	294000	387
422	20250424	133900	62027094500	294000	294500	295000	294000	1529
423	20250424	133800	61577253500	295000	294500	295000	294500	390
424	20250424	133700	61462361000	294500	294500	295000	294500	223
425	20250424	133600	61396676000	294500	294000	295000	294000	779
426	20250424	133500	61167303250	294000	294500	294500	294000	248
427	20250424	133400	61094333500	294000	293500	294500	293500	1335
428	20250424	133300	60701719000	294000	294000	294500	293500	2423
429	20250424	133200	59989378500	294000	293500	294000	293500	633
430	20250424	133100	59803456000	294000	294000	294000	293500	796
431	20250424	133000	59569551500	293500	294000	294500	293500	4046
432	20250424	132900	58380065500	294500	294500	294500	294000	339
433	20250424	132800	58280335500	294500	295000	295000	294000	2098
434	20250424	132700	57662245250	294500	294500	295000	294500	237
435	20250424	132600	57592388250	295000	295000	295000	294500	664
436	20250424	132500	57396756750	295000	294500	295000	294500	463
437	20250424	132400	57260284750	295000	295000	295000	294500	852
438	20250424	132300	57008995750	294500	295000	295000	294500	323
439	20250424	132200	56913809750	294500	294500	295000	294500	198
440	20250424	132100	56855455500	294500	294500	295000	294500	302
441	20250424	132000	56766478250	294500	295000	295000	294500	261
442	20250424	131900	56689577750	294500	294500	295000	294500	226
443	20250424	131800	56622971250	294500	294500	295000	294500	348
444	20250424	131700	56520425250	294500	294500	295000	294500	209
445	20250424	131600	56458831250	294500	294500	295000	294500	204
446	20250424	131500	56398700750	294500	295000	295500	294500	1443
447	20250424	131400	55973034250	295500	295500	295500	295000	163
448	20250424	131300	55924922750	295000	296000	296000	295000	1077
449	20250424	131200	55606755250	296000	296000	296000	295500	295
450	20250424	131100	55519530750	296000	295500	296000	295500	180
451	20250424	131000	55466299750	296000	296000	296000	295500	387
452	20250424	130900	55351864250	295500	295500	296000	295500	189
453	20250424	130800	55296005250	296000	295500	296000	295500	207
454	20250424	130700	55234816750	295500	296000	296000	295500	153
455	20250424	130600	55189584750	296000	295500	296000	295500	222
456	20250424	130500	55123975250	295500	295000	296000	295000	1454
457	20250424	130400	54694395250	295000	295000	295500	295000	142
458	20250424	130300	54652488250	295000	295000	295500	294500	1261
459	20250424	130200	54280478250	295000	295000	295500	295000	2503
460	20250424	130100	53542035750	295000	296000	296000	295000	970
461	20250424	130000	53255432750	295500	295500	296000	295500	278
462	20250424	125900	53173256250	295500	296000	296000	295500	178
463	20250424	125800	53120622250	296000	296000	296000	295500	180
464	20250424	125700	53067387250	295500	296000	296000	295500	353
465	20250424	125600	52963041250	296000	295500	296000	295500	138
466	20250424	125500	52922223750	296000	295500	296000	295500	223
467	20250424	125400	52856278250	295500	296000	296000	295500	126
468	20250424	125300	52819017500	295500	296000	296000	295500	167
469	20250424	125200	52769627000	296000	296000	296000	295500	187
470	20250424	125100	52714333000	295500	295500	296000	295500	140
471	20250424	125000	52672923500	296000	295500	296000	295500	810
472	20250424	124900	52433550000	295500	296000	296000	295500	216
473	20250424	124800	52369678000	295500	295500	296000	295500	651
474	20250424	124700	52177269000	295000	296000	296000	295000	472
475	20250424	124600	52037807500	295500	295500	296000	295500	99
476	20250424	124500	52008527000	295500	296000	296000	295500	186
477	20250424	124400	51953516000	295500	295500	296000	295500	274
478	20250424	124300	51872526500	295500	295000	295500	295000	472
479	20250424	124200	51733086000	295500	295000	295500	295000	175
480	20250424	124100	51681394000	295500	295500	296000	295000	1535
481	20250424	124000	51227800500	295500	296000	296000	295500	378
482	20250424	123900	51115973500	295500	296000	296000	295500	310
483	20250424	123800	51024272000	296000	296500	296500	295500	565
484	20250424	123700	50857055500	296000	296500	296500	296000	193
485	20250424	123600	50799898500	296500	296000	296500	295500	727
486	20250424	123500	50584689000	296500	296000	296500	296000	511
487	20250424	123400	50433354500	296500	295500	296500	295500	1523
488	20250424	123300	49982277500	295500	296000	296000	295500	119
489	20250424	123200	49947081000	296000	296000	296000	295500	157
490	20250424	123100	49900640500	296000	296000	296000	295500	227
491	20250424	123000	49833513000	295500	296000	296000	295500	234
492	20250424	122900	49764304500	296000	295500	296000	295500	189
493	20250424	122800	49708409500	295500	296000	296000	295500	260
494	20250424	122700	49631530000	296000	296000	296000	295500	191
495	20250424	122600	49575051500	295500	296000	296000	295500	201
496	20250424	122500	49515625000	295500	295500	296000	295500	216
497	20250424	122400	49451747500	295500	295500	296000	295500	170
498	20250424	122300	49401477500	295500	295500	296000	295500	257
499	20250424	122200	49325505750	295500	295000	295500	295000	391
500	20250424	122100	49210001250	295500	296000	296000	295000	703
501	20250424	122000	49002193750	296000	296000	296000	295500	169
502	20250424	121900	48952204250	296000	295500	296000	295500	135
503	20250424	121800	48912280250	296000	295500	296000	295000	899
504	20250424	121700	48646586750	295000	295000	295500	295000	397
505	20250424	121600	48529323750	295500	295000	295500	295000	231
506	20250424	121500	48461114500	295000	295500	295500	295000	581
507	20250424	121400	48289501000	295000	295500	295500	295000	179
508	20250424	121300	48236636500	295500	295500	295500	295000	247
509	20250424	121200	48163738250	295000	295000	295500	295000	130
510	20250424	121100	48125357250	295500	295500	295500	295000	157
511	20250424	121000	48079003250	295500	295000	295500	294500	265
512	20250424	120900	48000797750	295500	295000	295500	294500	649
513	20250424	120800	47809366250	294500	295000	295500	294500	1018
514	20250424	120700	47509030250	295000	295500	295500	295000	202
515	20250424	120600	47449408250	295500	295000	295500	295000	159
516	20250424	120500	47402472250	295000	295000	295500	294500	515
517	20250424	120400	47250522500	295000	294500	295000	294500	392
518	20250424	120300	47134924750	294500	295500	295500	294500	787
519	20250424	120200	46902782250	295500	295000	295500	294500	471
520	20250424	120100	46763775500	295000	295000	295000	294500	421
521	20250424	120000	46639632250	294750	295000	295000	294500	423
522	20250424	115900	46514932000	294500	294500	295000	294500	199
523	20250424	115800	46456276000	295000	295000	295000	294500	174
524	20250424	115700	46404971000	294500	295000	295500	294500	398
525	20250424	115600	46287591500	295000	294500	295000	294500	329
526	20250424	115500	46190575000	294500	295000	295000	294500	280
527	20250424	115400	46108061500	294500	295000	295500	294500	619
528	20250424	115300	45925523500	295000	295000	295500	294500	1450
529	20250424	115200	45497826000	295000	295000	295000	294500	254
530	20250424	115100	45422971500	294500	294500	295000	294000	1840
531	20250424	115000	44881077000	295000	295500	295500	294500	1531
532	20250424	114900	44429477500	295500	295000	295500	295000	352
533	20250424	114800	44325531500	295000	295500	296000	295000	328
534	20250424	114700	44228642000	295500	295000	295500	295000	440
535	20250424	114600	44098689000	295000	295500	295500	295000	266
536	20250424	114500	44020131500	295500	295500	295500	295000	796
537	20250424	114400	43784969500	295500	295500	296000	295500	175
538	20250424	114300	43733242500	296000	295500	296000	295500	122
539	20250424	114200	43697168000	296000	296000	296000	295500	125
540	20250424	114100	43660220500	296000	296000	296000	295500	277
541	20250424	114000	43578335000	296000	296000	296000	295000	1457
542	20250424	113900	43147641500	295500	295500	296000	295500	301
543	20250424	113800	43058684500	296000	295500	296000	295500	214
544	20250424	113700	42995432000	295500	296000	296000	295500	106
545	20250424	113600	42964106000	295500	295500	296000	295500	178
546	20250424	113500	42911504500	295500	295500	296000	295500	425
547	20250424	113400	42785909500	296000	295500	296000	295500	103
548	20250424	113300	42755467000	295500	296500	296500	295500	688
549	20250424	113200	42551807500	296000	296000	296500	296000	109
550	20250424	113100	42519519000	296000	296500	297000	296000	379
551	20250424	113000	42407137000	296500	296000	297000	296000	301
552	20250424	112900	42317918750	296000	296000	296500	296000	145
553	20250424	112800	42274968250	296000	296000	296500	296000	285
554	20250424	112700	42190538250	296500	296000	296500	296000	160
555	20250424	112600	42143136250	296000	296500	296500	296000	512
556	20250424	112500	41991426250	296500	296000	296500	296000	234
557	20250424	112400	41922083250	296500	297000	297000	296000	568
558	20250424	112300	41753668250	296500	296000	297000	296000	625
559	20250424	112200	41568413250	296000	296000	296500	296000	173
560	20250424	112100	41517160250	296500	296000	297500	296000	1007
561	20250424	112000	41218288750	296500	295500	296500	295500	1174
562	20250424	111900	40870803250	295500	295500	296000	295000	196
563	20250424	111800	40812893250	295000	295000	295500	295000	382
564	20250424	111700	40700079750	295500	295000	295500	295000	280
565	20250424	111600	40617431000	295000	295000	295500	295000	356
566	20250424	111500	40512264500	295000	295000	295500	295000	252
567	20250424	111400	40437896000	295000	295000	295500	294500	326
568	20250424	111300	40341676000	294500	295000	295500	294500	884
569	20250424	111200	40080912000	295000	295000	295500	294500	1147
570	20250424	111100	39742484000	295000	295000	295000	294500	416
571	20250424	111000	39619828500	294500	294500	295000	294500	260
572	20250424	110900	39543248250	294500	294500	295000	294500	146
573	20250424	110800	39500242500	294500	294500	295000	294500	402
574	20250424	110700	39381841750	294500	295000	295000	294500	202
575	20250424	110600	39322344250	294500	294500	295000	294500	185
576	20250424	110500	39267840250	295000	294500	295000	294000	971
577	20250424	110400	38981803750	294500	294500	295000	294000	642
578	20250424	110300	38792823750	294500	294500	294500	294000	398
579	20250424	110200	38675698250	294500	295000	295000	294000	455
580	20250424	110100	38541784750	294500	295000	295000	294000	2367
581	20250424	110000	37844761750	294500	294500	295000	294500	484
582	20250424	105900	37702084000	295000	295000	295500	294500	685
583	20250424	105800	37499965000	295000	295000	295500	294500	1385
584	20250424	105700	37091420500	295000	295500	296000	295000	2330
585	20250424	105600	36403449000	295500	296000	296000	295500	192
586	20250424	105500	36346657500	295500	296000	296500	295500	1654
587	20250424	105400	35857061250	296500	296000	296500	296000	571
588	20250424	105300	35687797750	296500	296000	296500	296000	312
589	20250424	105200	35595376750	296500	295500	296500	295500	716
590	20250424	105100	35383447000	296000	296000	296000	295500	231
591	20250424	105000	35315148500	296000	296000	296000	295500	517
592	20250424	104900	35162278000	295500	296500	297000	295500	1062
593	20250424	104800	34847765000	296500	297000	297000	296500	178
594	20250424	104700	34794975500	296500	296500	297000	296500	356
595	20250424	104600	34689396250	296500	296500	297000	296500	238
596	20250424	104500	34618802750	296500	297500	297500	296500	1735
597	20250424	104400	34103616250	297500	297500	297500	297000	119
598	20250424	104300	34068245000	297500	297000	297500	297000	331
599	20250424	104200	33969855750	297000	297000	297500	297000	310
600	20250424	104100	33877677750	297000	297500	297500	297000	108
601	20250424	104000	33845571500	297500	297500	298000	297000	638
602	20250424	103900	33655795500	297500	297500	298000	297500	112
603	20250424	103800	33622468500	298000	297500	298000	297000	2119
604	20250424	103700	32991769000	297000	297000	297500	297000	207
605	20250424	103600	32930279500	297000	298000	298000	297000	1545
606	20250424	103500	32470778500	297500	297500	298000	297500	238
607	20250424	103400	32399946000	297500	297500	298000	297500	160
608	20250424	103300	32352305000	297500	297500	298000	297500	417
609	20250424	103200	32228229500	297500	297500	298000	297500	320
610	20250424	103100	32132906500	297500	297500	298000	297500	112
611	20250424	103000	32099575000	298000	298000	298000	297500	252
612	20250424	102900	32024550000	298000	297500	298000	297500	232
613	20250424	102800	31955472500	297500	297500	298000	297500	159
614	20250424	102700	31908133000	297500	297500	298000	297500	231
615	20250424	102600	31839343000	297500	297500	298000	297500	250
616	20250424	102500	31764875500	298000	297500	298000	297500	371
617	20250424	102400	31654355500	298000	298500	298500	297500	803
618	20250424	102300	31415090250	298500	298000	298500	297500	626
619	20250424	102200	31228406250	298000	297500	298000	297500	276
620	20250424	102100	31146211500	298000	297500	298000	297500	152
621	20250424	102000	31100988500	297500	297000	298000	297000	965
622	20250424	101900	30813960000	297500	298000	298000	297000	1136
623	20250424	101800	30475997500	298000	298000	298500	297500	603
624	20250424	101700	30296296000	298000	298000	298500	298000	115
625	20250424	101600	30261995000	298500	298500	299000	298000	575
626	20250424	101500	30090351000	299000	298500	299000	298000	414
627	20250424	101400	29966753750	299000	298500	299000	298500	360
628	20250424	101300	29859269250	298500	298500	299000	298500	472
629	20250424	101200	29718376750	298500	299000	299000	298500	229
630	20250424	101100	29649940750	299000	299000	299500	299000	317
631	20250424	101000	29555156750	299500	299500	299500	298500	1017
632	20250424	100900	29250756250	300000	299000	300000	298500	1572
633	20250424	100800	28780372250	299000	298500	299000	298500	74
634	20250424	100700	28758267750	298500	299000	299000	298500	256
635	20250424	100600	28681762750	299000	298500	299000	298500	302
636	20250424	100500	28591564750	299000	298500	299000	298500	418
637	20250424	100400	28466652250	298500	299000	299000	298500	947
638	20250424	100300	28183616750	299500	300000	300000	299000	891
639	20250424	100200	27916642250	300000	300500	300500	300000	439
640	20250424	100100	27784890250	300500	300000	301000	300000	831
641	20250424	100000	27535121250	300500	300000	301000	300000	676
642	20250424	095900	27331950750	300500	301000	301500	300000	873
643	20250424	095800	27069326500	301500	301500	301500	301000	440
644	20250424	095700	26936862750	301000	301000	301500	301000	1087
645	20250424	095600	26609649750	301000	301500	301500	300500	711
646	20250424	095500	26395589000	301500	301500	301500	300000	2203
647	20250424	095400	25732245000	301000	299500	301500	299500	2471
648	20250424	095300	24989244000	299500	299500	300000	299500	200
649	20250424	095200	24929334000	299500	299500	299500	299000	473
650	20250424	095100	24787776000	299500	299000	299500	299000	830
651	20250424	095000	24539231500	299000	299500	300000	299000	481
652	20250424	094900	24395190000	299500	300000	300000	299500	702
653	20250424	094800	24184626000	300000	300000	301000	300000	2502
654	20250424	094700	23433289000	300000	300000	300500	300000	284
655	20250424	094600	23348027000	300500	299000	300500	299000	2638
656	20250424	094500	22556627250	299000	299500	300000	299000	1692
657	20250424	094400	22049941250	299500	299500	300000	299000	273
658	20250424	094300	21968196000	299500	299500	299500	298500	1190
659	20250424	094200	21612058500	299000	299000	300000	299000	460
660	20250424	094100	21474285000	300000	299000	300500	299000	3367
661	20250424	094000	20465596500	299000	299500	300000	299000	560
662	20250424	093900	20297960500	299500	298000	299500	298000	1383
663	20250424	093800	19884514500	298500	298000	298500	298000	294
664	20250424	093700	19796806500	298500	299000	299000	298500	886
665	20250424	093600	19532021000	299000	299500	299500	299000	292
666	20250424	093500	19444639500	299000	299500	300000	299000	521
667	20250424	093400	19288652000	299500	299500	300500	299500	2995
668	20250424	093300	18390114250	300000	298500	300000	298500	2730
669	20250424	093200	17573498250	298500	299000	299000	298500	2006
670	20250424	093100	16974663750	298500	299000	299000	298500	815
671	20250424	093000	16731292750	299000	298750	299000	298500	700
672	20250424	092900	16522229500	298500	298000	299000	298000	961
673	20250424	092800	16235380250	298000	297500	298500	297500	1550
674	20250424	092700	15773020250	297500	297250	297500	297000	497
675	20250424	092600	15625211250	297500	297500	298000	297000	434
676	20250424	092500	15496122750	297500	297500	297500	297000	732
677	20250424	092400	15278386500	297500	298000	298500	297500	590
678	20250424	092300	15102580500	297500	298000	298500	297500	998
679	20250424	092200	14805165500	298500	297500	298500	297500	1400
680	20250424	092100	14387625500	297500	297500	298500	297000	1022
681	20250424	092000	14083353750	297500	298500	298500	297000	2455
682	20250424	091900	13353013250	298500	299000	299000	298500	749
683	20250424	091800	13129408250	298500	298500	299000	298000	1658
684	20250424	091700	12634499750	298500	297500	298500	297500	1116
685	20250424	091600	12301819750	298000	297500	298000	297500	614
686	20250424	091500	12119129750	298000	298000	298000	297000	976
687	20250424	091400	11828663250	298000	297500	298500	297500	2177
688	20250424	091300	11179992500	297500	297500	298000	297000	1478
689	20250424	091200	10740347000	297500	296000	297500	295500	1236
690	20250424	091100	10373902500	296000	294500	296000	293500	2866
691	20250424	091000	9530159750	294000	294500	295000	294000	2464
692	20250424	090900	8804945750	294750	295000	295500	294000	3267
693	20250424	090800	7842118500	295500	295500	296000	294500	2146
694	20250424	090700	7208469250	295500	297000	297000	295500	1661
695	20250424	090600	6716658750	297000	298000	298000	297000	1763
696	20250424	090500	6192679750	297500	298000	298500	297500	1763
697	20250424	090400	5667593000	297000	299000	299000	297000	4876
698	20250424	090300	4215080000	299000	299000	299500	298500	1335
699	20250424	090200	3815832500	299000	299500	299500	298500	3147
700	20250424	090100	2875821000	299500	300000	300000	298500	5241
701	20250424	090000	1305965500	300500	301500	302000	300000	4336