KissMeData/141080/min/candle-20240418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,200600,26250603800,62100,62100,62100,62100,4167
20240418,200500,26250603800,62100,62100,62100,62100,0
20240418,200400,26250603800,62100,62100,62100,62100,0
20240418,200300,26250603800,62100,62100,62100,62100,0
20240418,200200,26250603800,62100,62100,62100,62100,0
20240418,200100,26250603800,62100,62100,62100,62100,0
20240418,200000,26250603800,62100,62100,62100,62100,0
20240418,195900,26250603800,62100,62100,62100,62100,0
20240418,195800,26250603800,62100,62100,62100,62100,0
20240418,195700,26250603800,62100,62100,62100,62100,0
20240418,195600,26250603800,62100,62100,62100,62100,0
20240418,195500,26250603800,62100,62100,62100,62100,0
20240418,195400,26250603800,62100,62100,62100,62100,0
20240418,195300,26250603800,62100,62100,62100,62100,0
20240418,195200,26250603800,62100,62100,62100,62100,0
20240418,195100,26250603800,62100,62100,62100,62100,0
20240418,195000,26250603800,62100,62100,62100,62100,0
20240418,194900,26250603800,62100,62100,62100,62100,0
20240418,194800,26250603800,62100,62100,62100,62100,0
20240418,194700,26250603800,62100,62100,62100,62100,0
20240418,194600,26250603800,62100,62100,62100,62100,0
20240418,194500,26250603800,62100,62100,62100,62100,0
20240418,194400,26250603800,62100,62100,62100,62100,0
20240418,194300,26250603800,62100,62100,62100,62100,0
20240418,194200,26250603800,62100,62100,62100,62100,0
20240418,194100,26250603800,62100,62100,62100,62100,0
20240418,194000,26250603800,62100,62100,62100,62100,0
20240418,193900,26250603800,62100,62100,62100,62100,0
20240418,193800,26250603800,62100,62100,62100,62100,0
20240418,193700,26250603800,62100,62100,62100,62100,0
20240418,193600,26250603800,62100,62100,62100,62100,4167
20240418,193500,26250603800,62100,62100,62100,62100,0
20240418,193400,26250603800,62100,62100,62100,62100,0
20240418,193300,26250603800,62100,62100,62100,62100,0
20240418,193200,26250603800,62100,62100,62100,62100,0
20240418,193100,26250603800,62100,62100,62100,62100,0
20240418,193000,26250603800,62100,62100,62100,62100,0
20240418,192900,26250603800,62100,62100,62100,62100,0
20240418,192800,26250603800,62100,62100,62100,62100,0
20240418,192700,26250603800,62100,62100,62100,62100,0
20240418,192600,26250603800,62100,62100,62100,62100,0
20240418,192500,26250603800,62100,62100,62100,62100,0
20240418,192400,26250603800,62100,62100,62100,62100,0
20240418,192300,26250603800,62100,62100,62100,62100,0
20240418,192200,26250603800,62100,62100,62100,62100,0
20240418,192100,26250603800,62100,62100,62100,62100,0
20240418,192000,26250603800,62100,62100,62100,62100,0
20240418,191900,26250603800,62100,62100,62100,62100,0
20240418,191800,26250603800,62100,62100,62100,62100,0
20240418,191700,26250603800,62100,62100,62100,62100,0
20240418,191600,26250603800,62100,62100,62100,62100,0
20240418,191500,26250603800,62100,62100,62100,62100,0
20240418,191400,26250603800,62100,62100,62100,62100,0
20240418,191300,26250603800,62100,62100,62100,62100,0
20240418,191200,26250603800,62100,62100,62100,62100,0
20240418,191100,26250603800,62100,62100,62100,62100,0
20240418,191000,26250603800,62100,62100,62100,62100,0
20240418,190900,26250603800,62100,62100,62100,62100,0
20240418,190800,26250603800,62100,62100,62100,62100,0
20240418,190700,26250603800,62100,62100,62100,62100,0
20240418,190600,26250603800,62100,62100,62100,62100,4167
20240418,190500,26250603800,62100,62100,62100,62100,0
20240418,190400,26250603800,62100,62100,62100,62100,0
20240418,190300,26250603800,62100,62100,62100,62100,0
20240418,190200,26250603800,62100,62100,62100,62100,0
20240418,190100,26250603800,62100,62100,62100,62100,0
20240418,190000,26250603800,62100,62100,62100,62100,0
20240418,185900,26250603800,62100,62100,62100,62100,0
20240418,185800,26250603800,62100,62100,62100,62100,0
20240418,185700,26250603800,62100,62100,62100,62100,0
20240418,185600,26250603800,62100,62100,62100,62100,0
20240418,185500,26250603800,62100,62100,62100,62100,0
20240418,185400,26250603800,62100,62100,62100,62100,0
20240418,185300,26250603800,62100,62100,62100,62100,0
20240418,185200,26250603800,62100,62100,62100,62100,0
20240418,185100,26250603800,62100,62100,62100,62100,0
20240418,185000,26250603800,62100,62100,62100,62100,0
20240418,184900,26250603800,62100,62100,62100,62100,0
20240418,184800,26250603800,62100,62100,62100,62100,0
20240418,184700,26250603800,62100,62100,62100,62100,0
20240418,184600,26250603800,62100,62100,62100,62100,0
20240418,184500,26250603800,62100,62100,62100,62100,0
20240418,184400,26250603800,62100,62100,62100,62100,0
20240418,184300,26250603800,62100,62100,62100,62100,0
20240418,184200,26250603800,62100,62100,62100,62100,0
20240418,184100,26250603800,62100,62100,62100,62100,0
20240418,184000,26250603800,62100,62100,62100,62100,0
20240418,183900,26250603800,62100,62100,62100,62100,0
20240418,183800,26250603800,62100,62100,62100,62100,0
20240418,183700,26250603800,62100,62100,62100,62100,0
20240418,183600,26250603800,62100,62100,62100,62100,4167
20240418,183500,26250603800,62100,62100,62100,62100,0
20240418,183400,26250603800,62100,62100,62100,62100,0
20240418,183300,26250603800,62100,62100,62100,62100,0
20240418,183200,26250603800,62100,62100,62100,62100,0
20240418,183100,26250603800,62100,62100,62100,62100,0
20240418,183000,26250603800,62100,62100,62100,62100,0
20240418,182900,26250603800,62100,62100,62100,62100,0
20240418,182800,26250603800,62100,62100,62100,62100,0
20240418,182700,26250603800,62100,62100,62100,62100,0
20240418,182600,26250603800,62100,62100,62100,62100,0
20240418,182500,26250603800,62100,62100,62100,62100,0
20240418,182400,26250603800,62100,62100,62100,62100,0
20240418,182300,26250603800,62100,62100,62100,62100,0
20240418,182200,26250603800,62100,62100,62100,62100,0
20240418,182100,26250603800,62100,62100,62100,62100,0
20240418,182000,26250603800,62100,62100,62100,62100,0
20240418,181900,26250603800,62100,62100,62100,62100,0
20240418,181800,26250603800,62100,62100,62100,62100,0
20240418,181700,26250603800,62100,62100,62100,62100,0
20240418,181600,26250603800,62100,62100,62100,62100,0
20240418,181500,26250603800,62100,62100,62100,62100,0
20240418,181400,26250603800,62100,62100,62100,62100,0
20240418,181300,26250603800,62100,62100,62100,62100,0
20240418,181200,26250603800,62100,62100,62100,62100,0
20240418,181100,26250603800,62100,62100,62100,62100,0
20240418,181000,26250603800,62100,62100,62100,62100,0
20240418,180900,26250603800,62100,62100,62100,62100,0
20240418,180800,26250603800,62100,62100,62100,62100,0
20240418,180700,26250603800,62100,62100,62100,62100,0
20240418,180600,26250603800,62100,62100,62100,62100,4167
20240418,180500,26250603800,62100,62100,62100,62100,0
20240418,180400,26250603800,62100,62100,62100,62100,0
20240418,180300,26250603800,62100,62100,62100,62100,0
20240418,180200,26250603800,62100,62100,62100,62100,0
20240418,180100,26250603800,62100,62100,62100,62100,0
20240418,180000,26250603800,62100,62100,62100,62100,0
20240418,175900,26250603800,62100,62100,62100,62100,0
20240418,175800,26250603800,62100,62100,62100,62100,0
20240418,175700,26250603800,62100,62100,62100,62100,0
20240418,175600,26250603800,62100,62100,62100,62100,0
20240418,175500,26250603800,62100,62100,62100,62100,0
20240418,175400,26250603800,62100,62100,62100,62100,0
20240418,175300,26250603800,62100,62100,62100,62100,0
20240418,175200,26250603800,62100,62100,62100,62100,0
20240418,175100,26250603800,62100,62100,62100,62100,0
20240418,175000,26250603800,62100,62100,62100,62100,0
20240418,174900,26250603800,62100,62100,62100,62100,0
20240418,174800,26250603800,62100,62100,62100,62100,0
20240418,174700,26250603800,62100,62100,62100,62100,0
20240418,174600,26250603800,62100,62100,62100,62100,0
20240418,174500,26250603800,62100,62100,62100,62100,0
20240418,174400,26250603800,62100,62100,62100,62100,0
20240418,174300,26250603800,62100,62100,62100,62100,0
20240418,174200,26250603800,62100,62100,62100,62100,0
20240418,174100,26250603800,62100,62100,62100,62100,0
20240418,174000,26250603800,62100,62100,62100,62100,0
20240418,173900,26250603800,62100,62100,62100,62100,0
20240418,173800,26250603800,62100,62100,62100,62100,0
20240418,173700,26250603800,62100,62100,62100,62100,0
20240418,173600,26250603800,62100,62100,62100,62100,4167
20240418,173500,26250603800,62100,62100,62100,62100,0
20240418,173400,26250603800,62100,62100,62100,62100,0
20240418,173300,26250603800,62100,62100,62100,62100,0
20240418,173200,26250603800,62100,62100,62100,62100,0
20240418,173100,26250603800,62100,62100,62100,62100,0
20240418,173000,26250603800,62100,62100,62100,62100,0
20240418,172900,26250603800,62100,62100,62100,62100,0
20240418,172800,26250603800,62100,62100,62100,62100,0
20240418,172700,26250603800,62100,62100,62100,62100,0
20240418,172600,26250603800,62100,62100,62100,62100,0
20240418,172500,26250603800,62100,62100,62100,62100,0
20240418,172400,26250603800,62100,62100,62100,62100,0
20240418,172300,26250603800,62100,62100,62100,62100,0
20240418,172200,26250603800,62100,62100,62100,62100,0
20240418,172100,26250603800,62100,62100,62100,62100,0
20240418,172000,26250603800,62100,62100,62100,62100,0
20240418,171900,26250603800,62100,62100,62100,62100,0
20240418,171800,26250603800,62100,62100,62100,62100,0
20240418,171700,26250603800,62100,62100,62100,62100,0
20240418,171600,26250603800,62100,62100,62100,62100,0
20240418,171500,26250603800,62100,62100,62100,62100,0
20240418,171400,26250603800,62100,62100,62100,62100,0
20240418,171300,26250603800,62100,62100,62100,62100,0
20240418,171200,26250603800,62100,62100,62100,62100,0
20240418,171100,26250603800,62100,62100,62100,62100,0
20240418,171000,26250603800,62100,62100,62100,62100,0
20240418,170900,26250603800,62100,62100,62100,62100,0
20240418,170800,26250603800,62100,62100,62100,62100,0
20240418,170700,26250603800,62100,62100,62100,62100,0
20240418,170600,26250603800,62100,62100,62100,62100,4167
20240418,170500,26250603800,62100,62100,62100,62100,0
20240418,170400,26250603800,62100,62100,62100,62100,0
20240418,170300,26250603800,62100,62100,62100,62100,0
20240418,170200,26250603800,62100,62100,62100,62100,0
20240418,170100,26250603800,62100,62100,62100,62100,0
20240418,170000,26250603800,62100,62100,62100,62100,0
20240418,165900,26250603800,62100,62100,62100,62100,0
20240418,165800,26250603800,62100,62100,62100,62100,0
20240418,165700,26250603800,62100,62100,62100,62100,0
20240418,165600,26250603800,62100,62100,62100,62100,0
20240418,165500,26250603800,62100,62100,62100,62100,0
20240418,165400,26250603800,62100,62100,62100,62100,0
20240418,165300,26250603800,62100,62100,62100,62100,0
20240418,165200,26250603800,62100,62100,62100,62100,0
20240418,165100,26250603800,62100,62100,62100,62100,0
20240418,165000,26250603800,62100,62100,62100,62100,0
20240418,164900,26250603800,62100,62100,62100,62100,0
20240418,164800,26250603800,62100,62100,62100,62100,0
20240418,164700,26250603800,62100,62100,62100,62100,0
20240418,164600,26250603800,62100,62100,62100,62100,0
20240418,164500,26250603800,62100,62100,62100,62100,0
20240418,164400,26250603800,62100,62100,62100,62100,0
20240418,164300,26250603800,62100,62100,62100,62100,0
20240418,164200,26250603800,62100,62100,62100,62100,0
20240418,164100,26250603800,62100,62100,62100,62100,0
20240418,164000,26250603800,62100,62100,62100,62100,0
20240418,163900,26250603800,62100,62100,62100,62100,0
20240418,163800,26250603800,62100,62100,62100,62100,0
20240418,163700,26250603800,62100,62100,62100,62100,0
20240418,163600,26250603800,62100,62100,62100,62100,4167
20240418,163500,26250603800,62100,62100,62100,62100,0
20240418,163400,26250603800,62100,62100,62100,62100,0
20240418,163300,26250603800,62100,62100,62100,62100,0
20240418,163200,26250603800,62100,62100,62100,62100,0
20240418,163100,26250603800,62100,62100,62100,62100,0
20240418,163000,26250603800,62100,62100,62100,62100,0
20240418,162900,26250603800,62100,62100,62100,62100,0
20240418,162800,26250603800,62100,62100,62100,62100,0
20240418,162700,26250603800,62100,62100,62100,62100,0
20240418,162600,26250603800,62100,62100,62100,62100,0
20240418,162500,26250603800,62100,62100,62100,62100,0
20240418,162400,26250603800,62100,62100,62100,62100,0
20240418,162300,26250603800,62100,62100,62100,62100,0
20240418,162200,26250603800,62100,62100,62100,62100,0
20240418,162100,26250603800,62100,62100,62100,62100,0
20240418,162000,26250603800,62100,62100,62100,62100,0
20240418,161900,26250603800,62100,62100,62100,62100,0
20240418,161800,26250603800,62100,62100,62100,62100,0
20240418,161700,26250603800,62100,62100,62100,62100,0
20240418,161600,26250603800,62100,62100,62100,62100,0
20240418,161500,26250603800,62100,62100,62100,62100,0
20240418,161400,26250603800,62100,62100,62100,62100,0
20240418,161300,26250603800,62100,62100,62100,62100,0
20240418,161200,26250603800,62100,62100,62100,62100,0
20240418,161100,26250603800,62100,62100,62100,62100,0
20240418,161000,26250603800,62100,62100,62100,62100,0
20240418,160900,26250603800,62100,62100,62100,62100,0
20240418,160800,26250603800,62100,62100,62100,62100,0
20240418,160700,26250603800,62100,62100,62100,62100,0
20240418,160600,26250603800,62100,62100,62100,62100,4167
20240418,160500,26250603800,62100,62100,62100,62100,0
20240418,160400,26250603800,62100,62100,62100,62100,0
20240418,160300,26250603800,62100,62100,62100,62100,0
20240418,160200,26250603800,62100,62100,62100,62100,0
20240418,160100,26250603800,62100,62100,62100,62100,0
20240418,160000,26250603800,62100,62100,62100,62100,0
20240418,155900,26250603800,62100,62100,62100,62100,0
20240418,155800,26250603800,62100,62100,62100,62100,0
20240418,155700,26250603800,62100,62100,62100,62100,0
20240418,155600,26250603800,62100,62100,62100,62100,0
20240418,155500,26250603800,62100,62100,62100,62100,0
20240418,155400,26250603800,62100,62100,62100,62100,0
20240418,155300,26250603800,62100,62100,62100,62100,0
20240418,155200,26250603800,62100,62100,62100,62100,0
20240418,155100,26250603800,62100,62100,62100,62100,0
20240418,155000,26250603800,62100,62100,62100,62100,0
20240418,154900,26250603800,62100,62100,62100,62100,0
20240418,154800,26250603800,62100,62100,62100,62100,0
20240418,154700,26250603800,62100,62100,62100,62100,0
20240418,154600,26250603800,62100,62100,62100,62100,0
20240418,154500,26250603800,62100,62100,62100,62100,0
20240418,154400,26250603800,62100,62100,62100,62100,0
20240418,154300,26250603800,62100,62100,62100,62100,0
20240418,154200,26250603800,62100,62100,62100,62100,0
20240418,154100,26250603800,62100,62100,62100,62100,0
20240418,154000,26250603800,62100,62100,62100,62100,0
20240418,153900,26250603800,62100,62100,62100,62100,0
20240418,153800,26250603800,62100,62100,62100,62100,0
20240418,153700,26250603800,62100,62100,62100,62100,0
20240418,153600,26250603800,62100,62100,62100,62100,4167
20240418,153500,26250603800,62100,62100,62100,62100,0
20240418,153400,26250603800,62100,62100,62100,62100,0
20240418,153300,26250603800,62100,62100,62100,62100,0
20240418,153200,26250603800,62100,62100,62100,62100,0
20240418,153100,26250603800,62100,62100,62100,62100,0
20240418,153000,26250603800,62100,62100,62100,62100,4167
20240418,152900,25991833100,62200,62200,62200,62200,0
20240418,152800,25991833100,62200,62200,62200,62200,0
20240418,152700,25991833100,62200,62200,62200,62200,0
20240418,152600,25991833100,62200,62200,62200,62200,0
20240418,152500,25991833100,62200,62200,62200,62200,0
20240418,152400,25991833100,62200,62200,62200,62200,0
20240418,152300,25991833100,62200,62200,62200,62200,0
20240418,152200,25991833100,62200,62200,62200,62200,0
20240418,152100,25991833100,62200,62200,62200,62200,0
20240418,152000,25991833100,62200,62200,62200,62200,0
20240418,151900,25991833100,62200,62300,62400,62200,2261
20240418,151800,25851089400,62300,62300,62500,62100,1483
20240418,151700,25758656700,62300,62400,62400,62200,1203
20240418,151600,25683705100,62400,62300,62400,62200,659
20240418,151500,25642628100,62300,62300,62400,62100,1636
20240418,151400,25540789400,62300,62300,62400,62200,1261
20240418,151300,25462222800,62300,62400,62500,62200,929
20240418,151200,25404273200,62400,62400,62400,62300,417
20240418,151100,25378258300,62400,62300,62400,62100,4928
20240418,151000,25070801400,62300,62200,62400,62200,3595
20240418,150900,24846955600,62200,62300,62300,62200,842
20240418,150800,24794518500,62200,62100,62300,62100,2080
20240418,150700,24665135200,62200,62000,62200,62000,792
20240418,150600,24615930600,62000,62100,62200,62000,1481
20240418,150500,24523920800,62100,62100,62200,62100,334
20240418,150400,24503176000,62100,62100,62200,62000,759
20240418,150300,24456019800,62000,62200,62200,62000,1266
20240418,150200,24377404400,62100,62100,62200,62100,841
20240418,150100,24325152000,62200,62100,62200,62000,769
20240418,150000,24277388100,62100,62100,62200,62000,1007
20240418,145900,24214856100,62100,62200,62200,62000,468
20240418,145800,24185789000,62200,62100,62200,62100,2302
20240418,145700,24042782000,62100,62100,62200,62000,600
20240418,145600,24005512300,62100,62100,62100,62000,695
20240418,145500,23962359900,62000,62100,62100,62000,966
20240418,145400,23902420700,62000,61900,62100,61900,1287
20240418,145300,23822631500,62000,62000,62000,61900,801
20240418,145200,23772975100,62000,62100,62100,61900,4977
20240418,145100,23464622400,62100,62100,62100,62000,976
20240418,145000,23404023100,62100,62000,62100,62000,1710
20240418,144900,23297847500,62000,62000,62100,61900,690
20240418,144800,23255059000,62000,62100,62100,61900,2003
20240418,144700,23130866300,62100,62000,62100,62000,754
20240418,144600,23084046200,62100,62100,62100,62000,326
20240418,144500,23063808800,62100,62000,62100,61900,2677
20240418,144400,22897650800,62000,62000,62000,61900,176
20240418,144300,22886740100,62000,62000,62000,61900,1366
20240418,144200,22802052200,62000,61900,62000,61900,613
20240418,144100,22764048400,62000,62000,62000,61900,210
20240418,144000,22751029900,62000,62000,62000,61900,1564
20240418,143900,22654082000,61900,62000,62000,61900,615
20240418,143800,22615992000,62000,61900,62000,61900,620
20240418,143700,22577558600,61900,61900,62000,61900,1815
20240418,143600,22465205400,61900,61900,61900,61800,1131
20240418,143500,22395281000,61900,61800,61900,61800,760
20240418,143400,22348239700,61900,61700,61900,61700,693
20240418,143300,22305385500,61800,61800,61900,61800,512
20240418,143200,22273740600,61800,61800,61900,61800,1760
20240418,143100,22164917600,61900,61900,61900,61800,133
20240418,143000,22156685600,61900,61900,62000,61800,909
20240418,142900,22100419200,61900,61800,61900,61800,894
20240418,142800,22045163400,61800,61800,61800,61700,117
20240418,142700,22037936500,61800,61700,61800,61700,525
20240418,142600,22005495600,61800,61900,61900,61700,1813
20240418,142500,21893529700,62000,62000,62000,61900,1760
20240418,142400,21784525900,62000,61900,62000,61900,608
20240418,142300,21746836300,61900,62000,62000,61900,568
20240418,142200,21711642900,61900,61900,62000,61900,552
20240418,142100,21677431100,62000,61800,62000,61800,332
20240418,142000,21656876800,61900,62000,62000,61800,1116
20240418,141900,21587763400,61900,61900,62000,61900,1671
20240418,141800,21484328000,61900,61900,61900,61800,288
20240418,141700,21466516100,61900,61900,61900,61800,855
20240418,141600,21413615200,61900,61800,61900,61800,577
20240418,141500,21377903800,61800,61900,61900,61800,190
20240418,141400,21366149000,61900,61900,61900,61800,599
20240418,141300,21329072000,61900,61900,61900,61800,101
20240418,141200,21322820600,61900,61800,61900,61800,874
20240418,141100,21268739600,61800,61900,61900,61800,915
20240418,141000,21212146300,61800,61800,61900,61800,661
20240418,140900,21171286900,61900,61800,61900,61800,888
20240418,140800,21116332400,61800,61800,61800,61700,235
20240418,140700,21101810200,61800,61700,61800,61700,1728
20240418,140600,20995023500,61700,61800,61800,61700,755
20240418,140500,20948382300,61800,61800,61800,61700,708
20240418,140400,20904657400,61800,61800,61800,61600,1303
20240418,140300,20824264700,61800,61800,61800,61700,253
20240418,140200,20808631300,61800,61800,61800,61700,561
20240418,140100,20773969600,61700,61800,61800,61700,563
20240418,140000,20739183200,61700,61900,61900,61700,518
20240418,135900,20707170900,61900,61800,61900,61700,4314
20240418,135800,20440538000,61800,61700,61800,61700,1816
20240418,135700,20328485100,61600,61700,61700,61600,128
20240418,135600,20320591100,61600,61600,61700,61600,587
20240418,135500,20284385000,61600,61600,61700,61500,944
20240418,135400,20226232000,61600,61700,61700,61600,1017
20240418,135300,20163528100,61700,61700,61700,61600,749
20240418,135200,20117336800,61600,61600,61700,61600,309
20240418,135100,20098277100,61600,61600,61700,61600,545
20240418,135000,20064657300,61600,61700,61700,61600,449
20240418,134900,20036976500,61700,61700,61700,61600,869
20240418,134800,19983364600,61700,61600,61700,61500,229
20240418,134700,19969253500,61600,61700,61700,61600,126
20240418,134600,19961485100,61700,61600,61700,61500,1069
20240418,134500,19895671200,61600,61500,61600,61500,230
20240418,134400,19881514800,61400,61500,61500,61400,289
20240418,134300,19863744100,61500,61500,61600,61400,2130
20240418,134200,19732716900,61600,61500,61600,61500,377
20240418,134100,19709518200,61600,61500,61600,61500,596
20240418,134000,19672811600,61600,61600,61700,61500,1092
20240418,133900,19605565200,61600,61600,61600,61500,403
20240418,133800,19580744700,61600,61600,61600,61400,652
20240418,133700,19540644200,61500,61600,61600,61500,749
20240418,133600,19494557100,61600,61600,61600,61500,581
20240418,133500,19458770200,61600,61600,61700,61500,622
20240418,133400,19420451600,61600,61600,61700,61500,281
20240418,133300,19403124200,61600,61600,61700,61500,915
20240418,133200,19346793200,61700,61600,61700,61500,166
20240418,133100,19336567700,61500,61600,61600,61400,1561
20240418,133000,19240537900,61600,61700,61700,61600,748
20240418,132900,19194416100,61700,61600,61700,61600,124
20240418,132800,19186769300,61700,61700,61700,61600,652
20240418,132700,19146543100,61700,61700,61700,61600,891
20240418,132600,19091585500,61600,61700,61700,61600,118
20240418,132500,19084311400,61600,61600,61700,61600,578
20240418,132400,19048656500,61500,61600,61600,61500,417
20240418,132300,19022991900,61600,61600,61600,61500,796
20240418,132200,18973959100,61600,61600,61600,61500,986
20240418,132100,18913224900,61500,61500,61600,61500,94
20240418,132000,18907441600,61500,61600,61600,61500,671
20240418,131900,18866124200,61500,61500,61600,61500,339
20240418,131800,18845252100,61500,61500,61600,61400,138
20240418,131700,18836762800,61500,61400,61600,61400,713
20240418,131600,18792911600,61400,61600,61600,61400,539
20240418,131500,18759762000,61600,61600,61700,61400,2011
20240418,131400,18636015700,61600,61600,61600,61500,533
20240418,131300,18603189500,61600,61600,61700,61500,310
20240418,131200,18584093500,61700,61700,61800,61600,1309
20240418,131100,18503388300,61700,61600,61700,61600,545
20240418,131000,18469777200,61600,61500,61700,61500,207
20240418,130900,18457032000,61600,61600,61700,61500,646
20240418,130800,18417208300,61700,61500,61700,61500,1335
20240418,130700,18335002100,61600,61800,61800,61600,1821
20240418,130600,18222785900,61700,61700,61800,61700,423
20240418,130500,18196675400,61800,61800,61800,61700,886
20240418,130400,18141959000,61700,61800,61900,61700,744
20240418,130300,18095987200,61700,61800,61800,61700,144
20240418,130200,18087101600,61800,61800,61900,61800,947
20240418,130100,18028576600,61800,61800,61800,61700,178
20240418,130000,18017580500,61800,61700,61800,61700,750
20240418,125900,17971252800,61800,61800,61800,61700,595
20240418,125800,17934486300,61800,61900,61900,61700,156
20240418,125700,17924848500,61900,61800,61900,61700,505
20240418,125600,17893640500,61800,61700,61900,61700,613
20240418,125500,17855762400,61700,61700,61700,61600,988
20240418,125400,17794851900,61700,61700,61800,61700,754
20240418,125300,17748263300,61700,61700,61800,61600,271
20240418,125200,17731544100,61800,61800,61800,61600,1549
20240418,125100,17635918300,61800,61900,61900,61800,866
20240418,125000,17582352500,61800,61800,61900,61800,74
20240418,124900,17577778400,61900,61900,61900,61800,874
20240418,124800,17523705800,61900,61900,61900,61800,337
20240418,124700,17502848400,61900,61700,61900,61700,600
20240418,124600,17465767900,61800,61800,61800,61700,550
20240418,124500,17431790800,61800,61700,61800,61700,215
20240418,124400,17418507600,61800,61800,61800,61700,685
20240418,124300,17376185200,61700,61600,61800,61600,673
20240418,124200,17334647400,61600,61700,61800,61600,609
20240418,124100,17297070600,61800,61700,61800,61700,540
20240418,124000,17263704900,61700,61800,61800,61700,291
20240418,123900,17245738900,61800,61700,61800,61600,334
20240418,123800,17225140800,61600,61900,61900,61600,2047
20240418,123700,17098856500,61900,61800,61900,61700,1640
20240418,123600,16997533000,61800,61900,62000,61800,1142
20240418,123500,16926798700,62000,62000,62000,61900,82
20240418,123400,16921718700,62000,61900,62000,61900,461
20240418,123300,16893140400,61900,61900,62000,61800,702
20240418,123200,16849696300,61900,62000,62000,61900,128
20240418,123100,16841771100,62000,61900,62000,61800,524
20240418,123000,16809304700,61900,61800,62000,61800,490
20240418,122900,16778970000,61800,61800,61900,61800,88
20240418,122800,16773526000,61800,61800,61900,61800,594
20240418,122700,16736759700,61800,61900,61900,61800,83
20240418,122600,16731624600,61900,61900,62000,61800,520
20240418,122500,16699436100,61800,61900,62000,61800,672
20240418,122400,16657838500,61900,61900,62000,61800,290
20240418,122300,16639885000,61900,62000,62000,61900,275
20240418,122200,16622859700,62000,62000,62000,61900,289
20240418,122100,16604947000,61900,61900,62000,61900,584
20240418,122000,16568751300,61900,61900,62000,61900,1267
20240418,121900,16490278400,61900,62000,62000,61900,377
20240418,121800,16466937600,62000,62000,62000,61900,905
20240418,121700,16410848000,61900,61900,62000,61900,425
20240418,121600,16384539100,61900,61900,62000,61800,223
20240418,121500,16370726300,61900,61900,61900,61800,576
20240418,121400,16335072900,61900,61800,61900,61800,150
20240418,121300,16325794800,62000,61900,62000,61800,627
20240418,121200,16286981400,61800,61900,61900,61800,624
20240418,121100,16248358500,61900,61900,61900,61800,259
20240418,121000,16232326500,61900,61900,62000,61900,868
20240418,120900,16178556500,61900,62000,62000,61900,174
20240418,120800,16167774200,61900,61900,62000,61900,179
20240418,120700,16156693800,61900,61900,62000,61900,505
20240418,120600,16125391600,61900,61900,62000,61900,270
20240418,120500,16108673600,62000,61900,62000,61800,330
20240418,120400,16088240800,61900,62000,62000,61800,343
20240418,120300,16067009100,61900,61900,61900,61800,577
20240418,120200,16031294900,61900,61900,61900,61900,568
20240418,120100,15996135700,61900,61900,61900,61900,69
20240418,120000,15991864600,61800,61900,61900,61800,1353
20240418,115900,15908114000,61900,61800,61900,61800,1733
20240418,115800,15800847300,61800,61800,61900,61700,362
20240418,115700,15778466400,61800,61800,61900,61800,713
20240418,115600,15734337800,61900,61900,61900,61800,161
20240418,115500,15724378300,61900,61900,61900,61800,2733
20240418,115400,15555215400,61900,61600,61900,61600,3125
20240418,115300,15362197700,61700,61700,61700,61600,11
20240418,115200,15361519100,61700,61600,61700,61600,721
20240418,115100,15317044600,61600,61500,61700,61500,1117
20240418,115000,15248240200,61500,61500,61500,61400,927
20240418,114900,15191229900,61500,61500,61500,61400,530
20240418,114800,15158640200,61500,61600,61600,61500,414
20240418,114700,15133175300,61600,61500,61600,61500,755
20240418,114600,15086668800,61500,61400,61600,61400,640
20240418,114500,15047340100,61500,61400,61500,61400,600
20240418,114400,15010444000,61500,61500,61600,61400,584
20240418,114300,14974531800,61500,61500,61500,61400,111
20240418,114200,14967705400,61500,61400,61600,61400,596
20240418,114100,14931058700,61400,61500,61600,61400,545
20240418,114000,14897541200,61500,61500,61500,61400,997
20240418,113900,14836313000,61500,61500,61600,61400,546
20240418,113800,14802736000,61500,61700,61700,61400,2084
20240418,113700,14674496600,61700,61700,61700,61700,1169
20240418,113600,14602369300,61700,61700,61800,61600,670
20240418,113500,14561048100,61700,61700,61800,61700,398
20240418,113400,14536473600,61800,61800,61800,61800,702
20240418,113300,14493090000,61800,61700,61800,61600,398
20240418,113200,14468513300,61700,61600,61700,61600,1274
20240418,113100,14389909400,61700,61600,61700,61500,328
20240418,113000,14369700000,61600,61600,61600,61500,129
20240418,112900,14361762400,61600,61600,61600,61500,613
20240418,112800,14324006600,61600,61600,61600,61400,1108
20240418,112700,14255832500,61500,61500,61600,61400,498
20240418,112600,14225173200,61500,61600,61600,61500,1895
20240418,112500,14108518000,61600,61700,61700,61600,395
20240418,112400,14084170900,61700,61700,61700,61600,999
20240418,112300,14022572700,61600,61600,61600,61500,1527
20240418,112200,13928510700,61600,61500,61600,61400,773
20240418,112100,13880970700,61500,61600,61600,61500,2393
20240418,112000,13733748600,61500,61600,61600,61500,196
20240418,111900,13721687100,61600,61500,61600,61400,1062
20240418,111800,13656297200,61500,61600,61600,61500,1589
20240418,111700,13558526600,61600,61400,61600,61400,2107
20240418,111600,13428964500,61500,61500,61500,61400,814
20240418,111500,13378903700,61500,61500,61500,61300,247
20240418,111400,13363722200,61400,61400,61400,61300,2381
20240418,111300,13217580000,61400,61300,61400,61300,331
20240418,111200,13197287900,61300,61300,61300,61200,137
20240418,111100,13188889900,61400,61300,61400,61200,716
20240418,111000,13145023800,61300,61300,61400,61300,530
20240418,110900,13112533000,61300,61400,61400,61200,655
20240418,110800,13072406300,61300,61400,61400,61300,683
20240418,110700,13030495600,61400,61400,61400,61300,420
20240418,110600,13004734800,61300,61300,61300,61300,1000
20240418,110500,12943434800,61300,61300,61300,61200,677
20240418,110400,12901934800,61200,61400,61400,61200,730
20240418,110300,12857188000,61400,61300,61400,61200,347
20240418,110200,12835916800,61200,61300,61300,61200,474
20240418,110100,12806868000,61300,61400,61400,61300,763
20240418,110000,12760045100,61300,61300,61400,61300,483
20240418,105900,12730392100,61400,61300,61400,61300,1365
20240418,105800,12646675800,61200,61200,61300,61200,468
20240418,105700,12618030300,61300,61300,61300,61200,649
20240418,105600,12578254200,61200,61200,61300,61200,238
20240418,105500,12563685900,61200,61300,61300,61100,1371
20240418,105400,12479714100,61300,61200,61300,61200,350
20240418,105300,12458292800,61200,61200,61300,61100,918
20240418,105200,12402101500,61100,61400,61400,61100,3588
20240418,105100,12182259100,61400,61400,61500,61400,205
20240418,105000,12169668500,61400,61400,61400,61300,829
20240418,104900,12118768100,61400,61400,61400,61300,66
20240418,104800,12114716800,61300,61500,61500,61300,910
20240418,104700,12058841500,61400,61400,61500,61400,499
20240418,104600,12028200000,61400,61400,61400,61300,67
20240418,104500,12024088300,61400,61300,61400,61300,1087
20240418,104400,11957361500,61300,61300,61500,61300,364
20240418,104300,11935042400,61400,61400,61400,61300,1104
20240418,104200,11867259800,61400,61300,61400,61300,762
20240418,104100,11820538900,61300,61300,61400,61200,288
20240418,104000,11802883400,61300,61300,61300,61200,1391
20240418,103900,11717689300,61300,61300,61400,61200,1580
20240418,103800,11620796000,61400,61400,61400,61300,1086
20240418,103700,11554166700,61400,61500,61500,61400,1202
20240418,103600,11480283700,61500,61400,61500,61400,4456
20240418,103500,11206248800,61400,61300,61500,61200,4341
20240418,103400,10939889000,61300,61200,61300,61200,636
20240418,103300,10900951900,61200,61200,61300,61100,574
20240418,103200,10865822300,61300,61300,61300,61100,2448
20240418,103100,10715963400,61300,61100,61300,61100,901
20240418,103000,10660888800,61100,61200,61300,61100,1737
20240418,102900,10554582500,61200,61200,61300,61200,777
20240418,102800,10506968400,61200,61300,61300,61200,2516
20240418,102700,10352970700,61300,61100,61300,61100,1083
20240418,102600,10286724300,61000,61200,61200,61000,1075
20240418,102500,10220994500,61200,61100,61300,61100,4105
20240418,102400,9969877400,61100,61100,61100,61000,1080
20240418,102300,9903906800,61100,61000,61100,60900,3062
20240418,102200,9717071400,61000,60900,61000,60800,177
20240418,102100,9706290900,61000,60800,61000,60800,1313
20240418,102000,9626363300,60800,61000,61000,60800,924
20240418,101900,9570121000,61000,60900,61000,60900,859
20240418,101800,9517755700,60900,60900,61000,60700,1569
20240418,101700,9422209400,60800,60900,60900,60700,1320
20240418,101600,9341922600,60800,60800,60900,60800,943
20240418,101500,9284537900,60800,60900,60900,60800,254
20240418,101400,9269078500,60900,60900,60900,60800,877
20240418,101300,9215671300,60900,60900,61000,60900,519
20240418,101200,9184052700,60900,60800,61000,60800,1580
20240418,101100,9087827900,60800,60900,60900,60800,706
20240418,101000,9044837700,60900,60700,60900,60700,570
20240418,100900,9010207900,60600,60500,60700,60500,1682
20240418,100800,8908260600,60600,60700,60700,60500,1762
20240418,100700,8801449700,60700,60700,60700,60600,295
20240418,100600,8783564600,60700,60700,60700,60600,1221
20240418,100500,8709455900,60800,60900,60900,60700,2396
20240418,100400,8563778700,60900,60900,61000,60800,1404
20240418,100300,8478274900,60900,60900,61000,60800,1375
20240418,100200,8394481800,60900,61000,61000,60900,168
20240418,100100,8384235900,61000,61000,61000,60900,768
20240418,100000,8337394100,60900,60900,60900,60800,1454
20240418,095900,8248884300,61000,61100,61200,61000,4810
20240418,095800,7955182700,61100,60900,61100,60900,1696
20240418,095700,7851697800,60900,61000,61000,60900,585
20240418,095600,7816032800,60900,60900,61000,60800,1719
20240418,095500,7711379900,60900,60800,61000,60700,2326
20240418,095400,7569855900,61000,60500,61100,60400,11936
20240418,095300,6844222300,60500,60700,60700,60500,1314
20240418,095200,6764541500,60700,60600,60800,60600,2405
20240418,095100,6618642800,60600,60500,60600,60500,2868
20240418,095000,6444990000,60500,60500,60700,60400,4059
20240418,094900,6199163700,60500,60400,60500,60400,6791
20240418,094800,5788809900,60400,60300,60400,60200,2596
20240418,094700,5632239400,60300,60200,60300,60200,397
20240418,094600,5608321000,60200,60100,60200,60100,1241
20240418,094500,5533680100,60000,60100,60100,60000,230
20240418,094400,5519862200,60100,59900,60100,59900,1147
20240418,094300,5451038900,59900,59900,60000,59800,970
20240418,094200,5392940000,59800,59900,60000,59700,1662
20240418,094100,5293607500,59900,60000,60000,59900,404
20240418,094000,5269394100,60000,60100,60100,60000,1187
20240418,093900,5198152900,60100,60100,60100,60000,738
20240418,093800,5153838000,60100,60000,60100,60000,824
20240418,093700,5104379300,60000,60200,60200,60000,965
20240418,093600,5046328300,60300,60300,60300,60200,265
20240418,093500,5030353400,60300,60400,60400,60300,496
20240418,093400,5000443600,60300,60300,60400,60200,1653
20240418,093300,4900760500,60300,60200,60400,60100,4419
20240418,093200,4634424500,60200,60200,60300,60200,434
20240418,093100,4608270200,60200,60100,60300,60100,1626
20240418,093000,4510410000,60100,60100,60200,60000,1709
20240418,092900,4407696200,60200,60000,60200,59900,1011
20240418,092800,4346951900,60000,60000,60100,59900,2193
20240418,092700,4215367900,60100,60000,60200,60000,801
20240418,092600,4167216800,60100,60200,60200,60000,1990
20240418,092500,4047614600,60200,60200,60300,60100,1467
20240418,092400,3959295800,60200,60100,60200,60000,2022
20240418,092300,3837628800,60100,60100,60200,60000,1358
20240418,092200,3756013600,60100,60100,60100,60000,968
20240418,092100,3697873400,60100,60100,60200,60000,876
20240418,092000,3645212600,60100,60200,60200,60100,2102
20240418,091900,3518801000,60100,59900,60200,59900,7165
20240418,091800,3088224100,59900,59800,59900,59700,2862
20240418,091700,2916967500,59800,59600,59800,59500,2255
20240418,091600,2782400300,59600,59500,59600,59400,743
20240418,091500,2738178700,59500,59100,59500,59000,2744
20240418,091400,2575775900,59200,59400,59500,59100,2130
20240418,091300,2449477100,59400,59400,59400,59300,1812
20240418,091200,2341865200,59400,59500,59500,59400,577
20240418,091100,2307573900,59500,59600,59700,59500,985
20240418,091000,2248923100,59600,59600,59700,59500,1464
20240418,090900,2161681400,59700,59700,59900,59600,2212
20240418,090800,2029531300,59700,59600,59700,59600,941
20240418,090700,1973378600,59600,59600,59600,59500,1734
20240418,090600,1870075200,59600,59500,59600,59500,920
20240418,090500,1815274700,59500,59900,59900,59500,4673
20240418,090400,1536421700,59900,59600,59900,59600,4362
20240418,090300,1275421600,59600,59800,59900,59600,3602
20240418,090200,1060163100,59800,59700,59900,59500,6859
20240418,090100,650561200,59700,59600,59900,59300,5607
20240418,090000,316205300,59500,59400,59800,59300,5271