KissMeData/200710/min/candle-20240412.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,201500,33258366750,43200,43200,43200,43200,10447
20240412,201400,33258366750,43200,43200,43200,43200,0
20240412,201300,33258366750,43200,43200,43200,43200,0
20240412,201200,33258366750,43200,43200,43200,43200,0
20240412,201100,33258366750,43200,43200,43200,43200,0
20240412,201000,33258366750,43200,43200,43200,43200,0
20240412,200900,33258366750,43200,43200,43200,43200,0
20240412,200800,33258366750,43200,43200,43200,43200,0
20240412,200700,33258366750,43200,43200,43200,43200,0
20240412,200600,33258366750,43200,43200,43200,43200,0
20240412,200500,33258366750,43200,43200,43200,43200,0
20240412,200400,33258366750,43200,43200,43200,43200,0
20240412,200300,33258366750,43200,43200,43200,43200,0
20240412,200200,33258366750,43200,43200,43200,43200,0
20240412,200100,33258366750,43200,43200,43200,43200,0
20240412,200000,33258366750,43200,43200,43200,43200,0
20240412,195900,33258366750,43200,43200,43200,43200,0
20240412,195800,33258366750,43200,43200,43200,43200,0
20240412,195700,33258366750,43200,43200,43200,43200,0
20240412,195600,33258366750,43200,43200,43200,43200,0
20240412,195500,33258366750,43200,43200,43200,43200,0
20240412,195400,33258366750,43200,43200,43200,43200,0
20240412,195300,33258366750,43200,43200,43200,43200,0
20240412,195200,33258366750,43200,43200,43200,43200,0
20240412,195100,33258366750,43200,43200,43200,43200,0
20240412,195000,33258366750,43200,43200,43200,43200,0
20240412,194900,33258366750,43200,43200,43200,43200,0
20240412,194800,33258366750,43200,43200,43200,43200,0
20240412,194700,33258366750,43200,43200,43200,43200,0
20240412,194600,33258366750,43200,43200,43200,43200,0
20240412,194500,33258366750,43200,43200,43200,43200,10447
20240412,194400,33258366750,43200,43200,43200,43200,0
20240412,194300,33258366750,43200,43200,43200,43200,0
20240412,194200,33258366750,43200,43200,43200,43200,0
20240412,194100,33258366750,43200,43200,43200,43200,0
20240412,194000,33258366750,43200,43200,43200,43200,0
20240412,193900,33258366750,43200,43200,43200,43200,0
20240412,193800,33258366750,43200,43200,43200,43200,0
20240412,193700,33258366750,43200,43200,43200,43200,0
20240412,193600,33258366750,43200,43200,43200,43200,0
20240412,193500,33258366750,43200,43200,43200,43200,0
20240412,193400,33258366750,43200,43200,43200,43200,0
20240412,193300,33258366750,43200,43200,43200,43200,0
20240412,193200,33258366750,43200,43200,43200,43200,0
20240412,193100,33258366750,43200,43200,43200,43200,0
20240412,193000,33258366750,43200,43200,43200,43200,0
20240412,192900,33258366750,43200,43200,43200,43200,0
20240412,192800,33258366750,43200,43200,43200,43200,0
20240412,192700,33258366750,43200,43200,43200,43200,0
20240412,192600,33258366750,43200,43200,43200,43200,0
20240412,192500,33258366750,43200,43200,43200,43200,0
20240412,192400,33258366750,43200,43200,43200,43200,0
20240412,192300,33258366750,43200,43200,43200,43200,0
20240412,192200,33258366750,43200,43200,43200,43200,0
20240412,192100,33258366750,43200,43200,43200,43200,0
20240412,192000,33258366750,43200,43200,43200,43200,0
20240412,191900,33258366750,43200,43200,43200,43200,0
20240412,191800,33258366750,43200,43200,43200,43200,0
20240412,191700,33258366750,43200,43200,43200,43200,0
20240412,191600,33258366750,43200,43200,43200,43200,0
20240412,191500,33258366750,43200,43200,43200,43200,10447
20240412,191400,33258366750,43200,43200,43200,43200,0
20240412,191300,33258366750,43200,43200,43200,43200,0
20240412,191200,33258366750,43200,43200,43200,43200,0
20240412,191100,33258366750,43200,43200,43200,43200,0
20240412,191000,33258366750,43200,43200,43200,43200,0
20240412,190900,33258366750,43200,43200,43200,43200,0
20240412,190800,33258366750,43200,43200,43200,43200,0
20240412,190700,33258366750,43200,43200,43200,43200,0
20240412,190600,33258366750,43200,43200,43200,43200,0
20240412,190500,33258366750,43200,43200,43200,43200,0
20240412,190400,33258366750,43200,43200,43200,43200,0
20240412,190300,33258366750,43200,43200,43200,43200,0
20240412,190200,33258366750,43200,43200,43200,43200,0
20240412,190100,33258366750,43200,43200,43200,43200,0
20240412,190000,33258366750,43200,43200,43200,43200,0
20240412,185900,33258366750,43200,43200,43200,43200,0
20240412,185800,33258366750,43200,43200,43200,43200,0
20240412,185700,33258366750,43200,43200,43200,43200,0
20240412,185600,33258366750,43200,43200,43200,43200,0
20240412,185500,33258366750,43200,43200,43200,43200,0
20240412,185400,33258366750,43200,43200,43200,43200,0
20240412,185300,33258366750,43200,43200,43200,43200,0
20240412,185200,33258366750,43200,43200,43200,43200,0
20240412,185100,33258366750,43200,43200,43200,43200,0
20240412,185000,33258366750,43200,43200,43200,43200,0
20240412,184900,33258366750,43200,43200,43200,43200,0
20240412,184800,33258366750,43200,43200,43200,43200,0
20240412,184700,33258366750,43200,43200,43200,43200,0
20240412,184600,33258366750,43200,43200,43200,43200,0
20240412,184500,33258366750,43200,43200,43200,43200,10447
20240412,184400,33258366750,43200,43200,43200,43200,0
20240412,184300,33258366750,43200,43200,43200,43200,0
20240412,184200,33258366750,43200,43200,43200,43200,0
20240412,184100,33258366750,43200,43200,43200,43200,0
20240412,184000,33258366750,43200,43200,43200,43200,0
20240412,183900,33258366750,43200,43200,43200,43200,0
20240412,183800,33258366750,43200,43200,43200,43200,0
20240412,183700,33258366750,43200,43200,43200,43200,0
20240412,183600,33258366750,43200,43200,43200,43200,0
20240412,183500,33258366750,43200,43200,43200,43200,0
20240412,183400,33258366750,43200,43200,43200,43200,0
20240412,183300,33258366750,43200,43200,43200,43200,0
20240412,183200,33258366750,43200,43200,43200,43200,0
20240412,183100,33258366750,43200,43200,43200,43200,0
20240412,183000,33258366750,43200,43200,43200,43200,0
20240412,182900,33258366750,43200,43200,43200,43200,0
20240412,182800,33258366750,43200,43200,43200,43200,0
20240412,182700,33258366750,43200,43200,43200,43200,0
20240412,182600,33258366750,43200,43200,43200,43200,0
20240412,182500,33258366750,43200,43200,43200,43200,0
20240412,182400,33258366750,43200,43200,43200,43200,0
20240412,182300,33258366750,43200,43200,43200,43200,0
20240412,182200,33258366750,43200,43200,43200,43200,0
20240412,182100,33258366750,43200,43200,43200,43200,0
20240412,182000,33258366750,43200,43200,43200,43200,0
20240412,181900,33258366750,43200,43200,43200,43200,0
20240412,181800,33258366750,43200,43200,43200,43200,0
20240412,181700,33258366750,43200,43200,43200,43200,0
20240412,181600,33258366750,43200,43200,43200,43200,0
20240412,181500,33258366750,43200,43200,43200,43200,10447
20240412,181400,33258366750,43200,43200,43200,43200,0
20240412,181300,33258366750,43200,43200,43200,43200,0
20240412,181200,33258366750,43200,43200,43200,43200,0
20240412,181100,33258366750,43200,43200,43200,43200,0
20240412,181000,33258366750,43200,43200,43200,43200,0
20240412,180900,33258366750,43200,43200,43200,43200,0
20240412,180800,33258366750,43200,43200,43200,43200,0
20240412,180700,33258366750,43200,43200,43200,43200,0
20240412,180600,33258366750,43200,43200,43200,43200,0
20240412,180500,33258366750,43200,43200,43200,43200,0
20240412,180400,33258366750,43200,43200,43200,43200,0
20240412,180300,33258366750,43200,43200,43200,43200,0
20240412,180200,33258366750,43200,43200,43200,43200,0
20240412,180100,33258366750,43200,43200,43200,43200,0
20240412,180000,33258366750,43200,43200,43200,43200,0
20240412,175900,33258366750,43200,43200,43200,43200,0
20240412,175800,33258366750,43200,43200,43200,43200,0
20240412,175700,33258366750,43200,43200,43200,43200,0
20240412,175600,33258366750,43200,43200,43200,43200,0
20240412,175500,33258366750,43200,43200,43200,43200,0
20240412,175400,33258366750,43200,43200,43200,43200,0
20240412,175300,33258366750,43200,43200,43200,43200,0
20240412,175200,33258366750,43200,43200,43200,43200,0
20240412,175100,33258366750,43200,43200,43200,43200,0
20240412,175000,33258366750,43200,43200,43200,43200,0
20240412,174900,33258366750,43200,43200,43200,43200,0
20240412,174800,33258366750,43200,43200,43200,43200,0
20240412,174700,33258366750,43200,43200,43200,43200,0
20240412,174600,33258366750,43200,43200,43200,43200,0
20240412,174500,33258366750,43200,43200,43200,43200,10447
20240412,174400,33258366750,43200,43200,43200,43200,0
20240412,174300,33258366750,43200,43200,43200,43200,0
20240412,174200,33258366750,43200,43200,43200,43200,0
20240412,174100,33258366750,43200,43200,43200,43200,0
20240412,174000,33258366750,43200,43200,43200,43200,0
20240412,173900,33258366750,43200,43200,43200,43200,0
20240412,173800,33258366750,43200,43200,43200,43200,0
20240412,173700,33258366750,43200,43200,43200,43200,0
20240412,173600,33258366750,43200,43200,43200,43200,0
20240412,173500,33258366750,43200,43200,43200,43200,0
20240412,173400,33258366750,43200,43200,43200,43200,0
20240412,173300,33258366750,43200,43200,43200,43200,0
20240412,173200,33258366750,43200,43200,43200,43200,0
20240412,173100,33258366750,43200,43200,43200,43200,0
20240412,173000,33258366750,43200,43200,43200,43200,0
20240412,172900,33258366750,43200,43200,43200,43200,0
20240412,172800,33258366750,43200,43200,43200,43200,0
20240412,172700,33258366750,43200,43200,43200,43200,0
20240412,172600,33258366750,43200,43200,43200,43200,0
20240412,172500,33258366750,43200,43200,43200,43200,0
20240412,172400,33258366750,43200,43200,43200,43200,0
20240412,172300,33258366750,43200,43200,43200,43200,0
20240412,172200,33258366750,43200,43200,43200,43200,0
20240412,172100,33258366750,43200,43200,43200,43200,0
20240412,172000,33258366750,43200,43200,43200,43200,0
20240412,171900,33258366750,43200,43200,43200,43200,0
20240412,171800,33258366750,43200,43200,43200,43200,0
20240412,171700,33258366750,43200,43200,43200,43200,0
20240412,171600,33258366750,43200,43200,43200,43200,0
20240412,171500,33258366750,43200,43200,43200,43200,10447
20240412,171400,33258366750,43200,43200,43200,43200,0
20240412,171300,33258366750,43200,43200,43200,43200,0
20240412,171200,33258366750,43200,43200,43200,43200,0
20240412,171100,33258366750,43200,43200,43200,43200,0
20240412,171000,33258366750,43200,43200,43200,43200,0
20240412,170900,33258366750,43200,43200,43200,43200,0
20240412,170800,33258366750,43200,43200,43200,43200,0
20240412,170700,33258366750,43200,43200,43200,43200,0
20240412,170600,33258366750,43200,43200,43200,43200,0
20240412,170500,33258366750,43200,43200,43200,43200,0
20240412,170400,33258366750,43200,43200,43200,43200,0
20240412,170300,33258366750,43200,43200,43200,43200,0
20240412,170200,33258366750,43200,43200,43200,43200,0
20240412,170100,33258366750,43200,43200,43200,43200,0
20240412,170000,33258366750,43200,43200,43200,43200,0
20240412,165900,33258366750,43200,43200,43200,43200,0
20240412,165800,33258366750,43200,43200,43200,43200,0
20240412,165700,33258366750,43200,43200,43200,43200,0
20240412,165600,33258366750,43200,43200,43200,43200,0
20240412,165500,33258366750,43200,43200,43200,43200,0
20240412,165400,33258366750,43200,43200,43200,43200,0
20240412,165300,33258366750,43200,43200,43200,43200,0
20240412,165200,33258366750,43200,43200,43200,43200,0
20240412,165100,33258366750,43200,43200,43200,43200,0
20240412,165000,33258366750,43200,43200,43200,43200,0
20240412,164900,33258366750,43200,43200,43200,43200,0
20240412,164800,33258366750,43200,43200,43200,43200,0
20240412,164700,33258366750,43200,43200,43200,43200,0
20240412,164600,33258366750,43200,43200,43200,43200,0
20240412,164500,33258366750,43200,43200,43200,43200,10447
20240412,164400,33258366750,43200,43200,43200,43200,0
20240412,164300,33258366750,43200,43200,43200,43200,0
20240412,164200,33258366750,43200,43200,43200,43200,0
20240412,164100,33258366750,43200,43200,43200,43200,0
20240412,164000,33258366750,43200,43200,43200,43200,0
20240412,163900,33258366750,43200,43200,43200,43200,0
20240412,163800,33258366750,43200,43200,43200,43200,0
20240412,163700,33258366750,43200,43200,43200,43200,0
20240412,163600,33258366750,43200,43200,43200,43200,0
20240412,163500,33258366750,43200,43200,43200,43200,0
20240412,163400,33258366750,43200,43200,43200,43200,0
20240412,163300,33258366750,43200,43200,43200,43200,0
20240412,163200,33258366750,43200,43200,43200,43200,0
20240412,163100,33258366750,43200,43200,43200,43200,0
20240412,163000,33258366750,43200,43200,43200,43200,0
20240412,162900,33258366750,43200,43200,43200,43200,0
20240412,162800,33258366750,43200,43200,43200,43200,0
20240412,162700,33258366750,43200,43200,43200,43200,0
20240412,162600,33258366750,43200,43200,43200,43200,0
20240412,162500,33258366750,43200,43200,43200,43200,0
20240412,162400,33258366750,43200,43200,43200,43200,0
20240412,162300,33258366750,43200,43200,43200,43200,0
20240412,162200,33258366750,43200,43200,43200,43200,0
20240412,162100,33258366750,43200,43200,43200,43200,0
20240412,162000,33258366750,43200,43200,43200,43200,0
20240412,161900,33258366750,43200,43200,43200,43200,0
20240412,161800,33258366750,43200,43200,43200,43200,0
20240412,161700,33258366750,43200,43200,43200,43200,0
20240412,161600,33258366750,43200,43200,43200,43200,0
20240412,161500,33258366750,43200,43200,43200,43200,10447
20240412,161400,33258366750,43200,43200,43200,43200,0
20240412,161300,33258366750,43200,43200,43200,43200,0
20240412,161200,33258366750,43200,43200,43200,43200,0
20240412,161100,33258366750,43200,43200,43200,43200,0
20240412,161000,33258366750,43200,43200,43200,43200,0
20240412,160900,33258366750,43200,43200,43200,43200,0
20240412,160800,33258366750,43200,43200,43200,43200,0
20240412,160700,33258366750,43200,43200,43200,43200,0
20240412,160600,33258366750,43200,43200,43200,43200,0
20240412,160500,33258366750,43200,43200,43200,43200,0
20240412,160400,33258366750,43200,43200,43200,43200,0
20240412,160300,33258366750,43200,43200,43200,43200,0
20240412,160200,33258366750,43200,43200,43200,43200,0
20240412,160100,33258366750,43200,43200,43200,43200,0
20240412,160000,33258366750,43200,43200,43200,43200,0
20240412,155900,33258366750,43200,43200,43200,43200,0
20240412,155800,33258366750,43200,43200,43200,43200,0
20240412,155700,33258366750,43200,43200,43200,43200,0
20240412,155600,33258366750,43200,43200,43200,43200,0
20240412,155500,33258366750,43200,43200,43200,43200,0
20240412,155400,33258366750,43200,43200,43200,43200,0
20240412,155300,33258366750,43200,43200,43200,43200,0
20240412,155200,33258366750,43200,43200,43200,43200,0
20240412,155100,33258366750,43200,43200,43200,43200,0
20240412,155000,33258366750,43200,43200,43200,43200,0
20240412,154900,33258366750,43200,43200,43200,43200,0
20240412,154800,33258366750,43200,43200,43200,43200,0
20240412,154700,33258366750,43200,43200,43200,43200,0
20240412,154600,33258366750,43200,43200,43200,43200,0
20240412,154500,33258366750,43200,43200,43200,43200,10447
20240412,154400,33258366750,43200,43200,43200,43200,0
20240412,154300,33258366750,43200,43200,43200,43200,0
20240412,154200,33258366750,43200,43200,43200,43200,0
20240412,154100,33258366750,43200,43200,43200,43200,0
20240412,154000,33258366750,43200,43200,43200,43200,0
20240412,153900,33258366750,43200,43200,43200,43200,0
20240412,153800,33258366750,43200,43200,43200,43200,0
20240412,153700,33258366750,43200,43200,43200,43200,0
20240412,153600,33258366750,43200,43200,43200,43200,0
20240412,153500,33258366750,43200,43200,43200,43200,0
20240412,153400,33258366750,43200,43200,43200,43200,0
20240412,153300,33258366750,43200,43200,43200,43200,0
20240412,153200,33258366750,43200,43200,43200,43200,0
20240412,153100,33258366750,43200,43200,43200,43200,0
20240412,153000,33258366750,43200,43200,43200,43200,10447
20240412,152900,32807056350,43100,43100,43100,43100,0
20240412,152800,32807056350,43100,43100,43100,43100,0
20240412,152700,32807056350,43100,43100,43100,43100,0
20240412,152600,32807056350,43100,43100,43100,43100,0
20240412,152500,32807056350,43100,43100,43100,43100,0
20240412,152400,32807056350,43100,43100,43100,43100,0
20240412,152300,32807056350,43100,43100,43100,43100,0
20240412,152200,32807056350,43100,43100,43100,43100,0
20240412,152100,32807056350,43100,43100,43100,43100,0
20240412,152000,32807056350,43100,43100,43100,43100,0
20240412,151900,32807056350,43100,43100,43150,42950,4308
20240412,151800,32621646900,43100,43200,43200,43100,1636
20240412,151700,32551016350,43200,43250,43250,43150,979
20240412,151600,32508722400,43250,43150,43250,43100,1952
20240412,151500,32424457250,43150,43200,43250,43150,1002
20240412,151400,32381172400,43250,43350,43350,43250,1625
20240412,151300,32310841550,43300,43350,43400,43300,910
20240412,151200,32271383700,43350,43300,43350,43300,407
20240412,151100,32253748400,43300,43250,43300,43250,1305
20240412,151000,32197249200,43300,43200,43300,43150,1558
20240412,150900,32129856400,43250,43250,43250,43150,859
20240412,150800,32092740350,43150,43250,43300,43150,1986
20240412,150700,32006893500,43250,43150,43250,43150,3696
20240412,150600,31847249600,43200,43200,43200,43150,1649
20240412,150500,31776074750,43200,43250,43250,43150,405
20240412,150400,31758576500,43250,43200,43250,43100,1400
20240412,150300,31698186800,43100,43250,43300,43100,1328
20240412,150200,31640788350,43250,43300,43350,43250,1840
20240412,150100,31561172900,43300,43300,43300,43250,729
20240412,150000,31529611600,43350,43300,43350,43300,689
20240412,145900,31499751000,43300,43300,43350,43250,638
20240412,145800,31472119750,43300,43250,43300,43150,1185
20240412,145700,31420893000,43200,43200,43250,43200,961
20240412,145600,31379377200,43200,43100,43300,43050,4234
20240412,145500,31196555650,43050,43100,43150,43050,1644
20240412,145400,31125712350,43100,43000,43150,42900,4720
20240412,145300,30922974550,42950,43300,43350,42950,8879
20240412,145200,30540255050,43300,43500,43500,43300,3937
20240412,145100,30369391100,43450,43500,43550,43450,983
20240412,145000,30326638650,43500,43500,43550,43450,2231
20240412,144900,30229587550,43500,43600,43700,43500,734
20240412,144800,30197622950,43550,43650,43650,43550,585
20240412,144700,30172116100,43650,43650,43750,43550,2886
20240412,144600,30046219200,43700,43750,43800,43700,1706
20240412,144500,29971647000,43750,43750,43800,43750,1256
20240412,144400,29916696150,43750,43850,43850,43750,2231
20240412,144300,29818982350,43850,43850,43850,43800,931
20240412,144200,29778160850,43850,43800,43850,43800,434
20240412,144100,29759135700,43800,43850,43850,43800,220
20240412,144000,29749489800,43850,43800,43850,43750,940
20240412,143900,29708318250,43750,43800,43800,43750,542
20240412,143800,29684591050,43800,43800,43800,43750,752
20240412,143700,29651665950,43800,43750,43800,43750,2070
20240412,143600,29561068450,43750,43800,43800,43750,1325
20240412,143500,29503086050,43750,43800,43900,43750,794
20240412,143400,29468287950,43750,43800,43900,43750,632
20240412,143300,29440602100,43800,43850,43900,43800,2372
20240412,143200,29336702450,43850,43950,43950,43850,2515
20240412,143100,29226345700,43950,43950,44000,43900,1850
20240412,143000,29145037100,43950,44100,44100,43950,1895
20240412,142900,29061594100,44100,44100,44100,44050,821
20240412,142800,29025402750,44100,44150,44200,44100,960
20240412,142700,28983010900,44150,44250,44250,44100,2207
20240412,142600,28885468900,44200,44200,44250,44200,641
20240412,142500,28857120100,44200,44150,44250,44100,2123
20240412,142400,28763334050,44150,44150,44200,44100,1431
20240412,142300,28700157050,44200,44250,44250,44100,2451
20240412,142200,28591893100,44200,44250,44300,44150,6251
20240412,142100,28315335950,44200,44200,44250,44200,2999
20240412,142000,28182640650,44200,44100,44250,44100,5607
20240412,141900,27934857300,44100,43950,44100,43950,13970
20240412,141800,27319743350,43950,43950,44000,43850,2781
20240412,141700,27197442000,43900,43900,43950,43900,452
20240412,141600,27177587950,43950,43900,43950,43900,435
20240412,141500,27158471100,43900,43850,43900,43850,597
20240412,141400,27132273300,43850,43900,43950,43850,609
20240412,141300,27105538400,43950,43900,44000,43800,4174
20240412,141200,26922268300,43900,43900,43950,43850,4553
20240412,141100,26722298200,43900,43850,43900,43850,639
20240412,141000,26694270450,43900,43900,43950,43850,4159
20240412,140900,26511706200,43900,43900,43900,43800,1012
20240412,140800,26467298700,43900,43900,43900,43800,2383
20240412,140700,26362755800,43950,43900,43950,43900,843
20240412,140600,26325735150,43900,43950,43950,43850,664
20240412,140500,26296576600,43950,43850,43950,43850,4200
20240412,140400,26112189100,43850,43850,43900,43800,725
20240412,140300,26080397300,43850,43850,43900,43800,2787
20240412,140200,25958174050,43900,43800,43900,43800,1186
20240412,140100,25906185050,43800,43850,43900,43750,632
20240412,140000,25878471200,43850,43850,43850,43800,364
20240412,135900,25862510550,43850,43850,43900,43800,530
20240412,135800,25839269600,43800,43850,43900,43750,1142
20240412,135700,25789186800,43850,43850,43900,43800,2360
20240412,135600,25685699350,43850,43850,43850,43800,728
20240412,135500,25653792800,43850,43800,43850,43800,833
20240412,135400,25617275150,43800,43700,43800,43700,1834
20240412,135300,25537010000,43700,43800,43800,43700,600
20240412,135200,25510746000,43800,43800,43800,43750,671
20240412,135100,25481358500,43750,43750,43800,43700,1256
20240412,135000,25426383000,43800,43800,43850,43800,625
20240412,134900,25398989200,43800,43900,43900,43750,707
20240412,134800,25368002300,43850,43850,43900,43800,1428
20240412,134700,25305377100,43850,43850,43850,43800,628
20240412,134600,25277847400,43800,43750,43850,43750,1963
20240412,134500,25191892050,43750,43650,43750,43650,396
20240412,134400,25174579600,43700,43600,43700,43550,1355
20240412,134300,25115422300,43500,43600,43600,43500,645
20240412,134200,25087338050,43550,43600,43600,43550,391
20240412,134100,25070297550,43550,43600,43600,43500,315
20240412,134000,25056574450,43600,43600,43600,43550,383
20240412,133900,25039875750,43600,43600,43600,43550,519
20240412,133800,25017257750,43550,43550,43650,43550,264
20240412,133700,25005748500,43600,43700,43700,43600,615
20240412,133600,24978904900,43650,43600,43700,43550,1116
20240412,133500,24930199700,43550,43600,43650,43550,353
20240412,133400,24914807750,43600,43600,43600,43550,572
20240412,133300,24889872200,43600,43600,43600,43500,458
20240412,133200,24869912550,43600,43600,43600,43450,524
20240412,133100,24847084850,43550,43450,43550,43450,353
20240412,133000,24831724200,43550,43550,43550,43350,1541
20240412,132900,24764817850,43550,43600,43600,43450,1183
20240412,132800,24713308650,43550,43550,43600,43500,703
20240412,132700,24682710900,43550,43600,43600,43500,352
20240412,132600,24667378650,43600,43550,43600,43500,370
20240412,132500,24651260000,43550,43600,43600,43450,348
20240412,132400,24636099600,43600,43650,43650,43400,2163
20240412,132300,24541917000,43700,43700,43750,43700,540
20240412,132200,24518318000,43700,43700,43750,43700,206
20240412,132100,24509311200,43700,43800,43850,43600,734
20240412,132000,24477205450,43800,43800,43850,43800,4715
20240412,131900,24270641100,43850,43850,43850,43800,997
20240412,131800,24226940300,43850,43800,43850,43800,817
20240412,131700,24191138600,43800,43850,43850,43800,462
20240412,131600,24170883900,43850,43750,43850,43750,2937
20240412,131500,24042174750,43800,43750,43800,43750,3084
20240412,131400,23907107200,43750,43800,43800,43750,566
20240412,131300,23882327550,43800,43750,43800,43700,446
20240412,131200,23862809200,43750,43750,43750,43750,354
20240412,131100,23847321700,43750,43750,43750,43700,728
20240412,131000,23815473750,43750,43750,43750,43700,445
20240412,130900,23796007400,43750,43750,43750,43700,619
20240412,130800,23768937350,43750,43800,43800,43700,646
20240412,130700,23740675800,43750,43800,43800,43750,1080
20240412,130600,23693378500,43800,43850,43850,43800,892
20240412,130500,23654292350,43850,43850,43850,43750,675
20240412,130400,23624710550,43850,43750,43850,43750,1687
20240412,130300,23550822650,43750,43750,43750,43700,1320
20240412,130200,23493075150,43750,43700,43750,43600,790
20240412,130100,23458556400,43650,43600,43700,43600,257
20240412,130000,23447333150,43600,43650,43700,43600,537
20240412,125900,23423892000,43650,43600,43700,43600,274
20240412,125800,23411937300,43650,43700,43750,43650,406
20240412,125700,23394190750,43600,43750,43750,43600,601
20240412,125600,23367924850,43750,43600,43750,43600,869
20240412,125500,23329950950,43650,43400,43650,43400,2773
20240412,125400,23209076800,43400,43400,43500,43350,423
20240412,125300,23190707400,43450,43450,43500,43450,450
20240412,125200,23171145050,43450,43350,43550,43350,2145
20240412,125100,23077896750,43350,43350,43500,43350,817
20240412,125000,23042445200,43450,43450,43500,43350,2255
20240412,124900,22944492250,43500,43500,43500,43500,237
20240412,124800,22934182750,43500,43600,43600,43450,573
20240412,124700,22909236200,43600,43550,43600,43500,265
20240412,124600,22897700100,43650,43650,43650,43550,425
20240412,124500,22879160750,43600,43550,43600,43550,451
20240412,124400,22859504700,43550,43550,43600,43550,408
20240412,124300,22841727300,43500,43550,43550,43450,462
20240412,124200,22821629850,43550,43650,43650,43550,478
20240412,124100,22800793450,43600,43600,43600,43500,383
20240412,124000,22784105350,43550,43500,43650,43500,445
20240412,123900,22764709350,43550,43550,43600,43500,693
20240412,123800,22734517200,43500,43550,43550,43450,250
20240412,123700,22723632050,43550,43600,43600,43450,392
20240412,123600,22706561600,43600,43650,43700,43550,537
20240412,123500,22683132850,43700,43650,43700,43600,341
20240412,123400,22668254600,43700,43650,43700,43650,395
20240412,123300,22651002800,43750,43700,43750,43650,608
20240412,123200,22624437200,43700,43700,43750,43700,2085
20240412,123100,22533310800,43700,43650,43700,43600,421
20240412,123000,22514930550,43650,43500,43750,43500,2497
20240412,122900,22405914050,43500,43300,43500,43300,1777
20240412,122800,22328679050,43350,43400,43450,43300,774
20240412,122700,22295089550,43450,43500,43500,43450,253
20240412,122600,22284089800,43450,43500,43500,43450,576
20240412,122500,22259043100,43500,43450,43500,43400,263
20240412,122400,22247613400,43450,43450,43450,43400,101
20240412,122300,22243225000,43400,43400,43450,43350,866
20240412,122200,22205633450,43500,43500,43500,43450,308
20240412,122100,22192244800,43500,43500,43500,43450,122
20240412,122000,22186937900,43500,43500,43500,43450,438
20240412,121900,22167902800,43500,43450,43550,43450,247
20240412,121800,22157160300,43500,43500,43500,43450,98
20240412,121700,22152897650,43500,43500,43500,43450,515
20240412,121600,22130509600,43550,43550,43550,43500,102
20240412,121500,22126071500,43550,43500,43550,43400,867
20240412,121400,22088351050,43550,43450,43550,43400,844
20240412,121300,22051666650,43450,43400,43500,43400,114
20240412,121200,22046714200,43350,43300,43450,43300,989
20240412,121100,22003821900,43300,43350,43350,43300,135
20240412,121000,21997972100,43350,43300,43350,43250,522
20240412,120900,21975365300,43250,43250,43300,43250,637
20240412,120800,21947814500,43250,43300,43350,43250,522
20240412,120700,21925213300,43300,43350,43400,43300,84
20240412,120600,21921572400,43350,43350,43400,43350,303
20240412,120500,21908436150,43350,43300,43400,43300,667
20240412,120400,21879528050,43250,43300,43350,43250,194
20240412,120300,21871131300,43300,43300,43300,43250,93
20240412,120200,21867108200,43300,43250,43300,43250,660
20240412,120100,21838553500,43250,43300,43300,43250,1141
20240412,120000,21789205200,43300,43300,43300,43250,550
20240412,115900,21765401250,43300,43150,43300,43150,161
20240412,115800,21758435250,43150,43250,43250,43150,512
20240412,115700,21736296400,43250,43250,43300,43200,950
20240412,115600,21695209000,43200,43150,43200,43100,1422
20240412,115500,21633819850,43200,43150,43200,43100,1183
20240412,115400,21582792750,43150,43100,43150,43100,129
20240412,115300,21577227650,43100,43200,43200,43100,1115
20240412,115200,21529131800,43200,43250,43250,43200,3429
20240412,115100,21380861450,43300,43200,43300,43200,699
20240412,115000,21350651750,43200,43150,43250,43150,5416
20240412,114900,21116746350,43150,43200,43200,43150,2615
20240412,114800,21003792350,43200,43300,43300,43200,1294
20240412,114700,20947869050,43250,43300,43300,43250,425
20240412,114600,20929480350,43250,43400,43400,43250,1638
20240412,114500,20858574500,43400,43350,43400,43350,380
20240412,114400,20842088850,43400,43450,43450,43400,609
20240412,114300,20815648850,43450,43550,43600,43450,510
20240412,114200,20793459850,43550,43600,43600,43550,180
20240412,114100,20785618100,43600,43550,43650,43550,513
20240412,114000,20763259150,43600,43600,43600,43550,255
20240412,113900,20752150800,43600,43500,43700,43500,856
20240412,113800,20714759900,43500,43550,43650,43500,2757
20240412,113700,20594495250,43500,43550,43550,43500,19
20240412,113600,20593668550,43550,43500,43600,43500,541
20240412,113500,20570124900,43500,43500,43500,43450,357
20240412,113400,20554598800,43500,43550,43550,43400,1404
20240412,113300,20493594050,43550,43600,43600,43550,354
20240412,113200,20478173000,43600,43600,43700,43550,157
20240412,113100,20471326550,43700,43500,43700,43350,936
20240412,113000,20430616050,43400,43450,43450,43350,3308
20240412,112900,20287170250,43400,43450,43500,43350,1776
20240412,112800,20210068250,43450,43600,43600,43450,2477
20240412,112700,20102287350,43600,43600,43650,43550,112
20240412,112600,20097405300,43550,43700,43750,43550,1085
20240412,112500,20050075350,43750,43650,43750,43650,522
20240412,112400,20027282100,43650,43700,43800,43650,1399
20240412,112300,19966090700,43700,43750,43800,43650,898
20240412,112200,19926868150,43700,43700,43800,43650,928
20240412,112100,19886303500,43700,43750,43850,43700,724
20240412,112000,19854623450,43800,43800,43850,43750,1496
20240412,111900,19789046600,43800,43700,43850,43650,2485
20240412,111800,19680208850,43600,43650,43750,43600,4229
20240412,111700,19495532500,43700,43700,43700,43650,297
20240412,111600,19482560200,43700,43750,43750,43650,1672
20240412,111500,19409473350,43700,43700,43750,43700,1008
20240412,111400,19365405100,43700,43700,43750,43700,675
20240412,111300,19335906400,43650,43700,43700,43650,392
20240412,111200,19318793100,43700,43700,43750,43600,434
20240412,111100,19299823700,43700,43650,43750,43550,1440
20240412,111000,19236972300,43600,43600,43650,43600,1154
20240412,110900,19186609750,43650,43600,43650,43550,1169
20240412,110800,19135651050,43600,43600,43650,43600,147
20240412,110700,19129238950,43600,43600,43650,43600,700
20240412,110600,19098712150,43600,43650,43650,43600,1889
20240412,110500,19016331350,43650,43800,43800,43650,2663
20240412,110400,18899882650,43800,43850,43850,43750,872
20240412,110300,18861699150,43850,43850,43850,43800,608
20240412,110200,18835048300,43800,43800,43800,43750,1186
20240412,110100,18783116800,43750,43750,43850,43750,2767
20240412,110000,18661987800,43750,43700,43850,43700,1078
20240412,105900,18614776250,43750,43900,43900,43750,6209
20240412,105800,18342846000,43900,43950,43950,43850,1073
20240412,105700,18295737400,43950,43950,43950,43850,2867
20240412,105600,18169817900,43950,43850,43950,43800,6133
20240412,105500,17900639000,43800,43850,43850,43750,1730
20240412,105400,17824849050,43850,43800,43900,43800,3255
20240412,105300,17682103900,43800,43850,43900,43800,1676
20240412,105200,17608592300,43850,43900,43900,43850,1059
20240412,105100,17562127450,43900,43800,43900,43750,6813
20240412,105000,17263374500,43800,43800,43800,43750,2311
20240412,104900,17162162350,43800,43550,43800,43550,4799
20240412,104800,16952531300,43550,43600,43600,43550,807
20240412,104700,16917376900,43600,43550,43600,43550,1546
20240412,104600,16850012450,43550,43450,43600,43450,5013
20240412,104500,16631749950,43450,43450,43450,43400,169
20240412,104400,16624411450,43450,43450,43500,43400,254
20240412,104300,16613375400,43450,43400,43450,43350,617
20240412,104200,16586594950,43450,43450,43450,43400,239
20240412,104100,16576215650,43450,43500,43500,43450,1316
20240412,104000,16518985050,43500,43550,43550,43500,840
20240412,103900,16482420250,43550,43500,43600,43500,987
20240412,103800,16439434950,43500,43500,43550,43500,603
20240412,103700,16413196350,43500,43400,43500,43400,547
20240412,103600,16389420900,43450,43550,43550,43400,1681
20240412,103500,16316290500,43550,43550,43550,43500,1456
20240412,103400,16252944550,43550,43350,43550,43350,588
20240412,103300,16227353000,43350,43400,43500,43350,1310
20240412,103200,16170503400,43400,43400,43400,43300,691
20240412,103100,16140548650,43400,43350,43400,43350,248
20240412,103000,16129789950,43400,43500,43500,43350,329
20240412,102900,16115511650,43500,43350,43500,43300,2147
20240412,102800,16022158800,43350,43400,43400,43300,263
20240412,102700,16010758500,43400,43300,43400,43250,185
20240412,102600,16002751550,43250,43200,43300,43200,268
20240412,102500,15991161850,43250,43400,43400,43200,2277
20240412,102400,15892504900,43400,43550,43600,43400,1535
20240412,102300,15825730250,43550,43500,43650,43500,1790
20240412,102200,15747722950,43600,43550,43700,43500,5165
20240412,102100,15522156850,43550,43700,43750,43550,7038
20240412,102000,15214781400,43650,43600,43700,43550,2706
20240412,101900,15096717100,43600,43300,43600,43300,4424
20240412,101800,14904489700,43300,43400,43400,43250,598
20240412,101700,14878588200,43350,43200,43350,43150,1053
20240412,101600,14833020000,43200,43150,43200,43100,1071
20240412,101500,14786802800,43150,43050,43200,43050,328
20240412,101400,14772657400,43050,43100,43200,43050,355
20240412,101300,14757349700,43050,43050,43100,43000,814
20240412,101200,14722285150,43000,43000,43100,43000,791
20240412,101100,14688258550,43000,43100,43150,42950,1796
20240412,101000,14610927600,43100,43000,43100,42950,5815
20240412,100900,14361051900,43000,43150,43200,42950,8216
20240412,100800,14007487300,43200,43350,43350,43150,2865
20240412,100700,13883540300,43400,43400,43450,43350,772
20240412,100600,13850038900,43400,43300,43500,43300,2475
20240412,100500,13742557600,43350,43450,43450,43300,2777
20240412,100400,13622087450,43450,43550,43550,43350,2744
20240412,100300,13502965750,43550,43450,43600,43400,2163
20240412,100200,13408852600,43500,43450,43500,43450,987
20240412,100100,13365942050,43450,43400,43500,43350,2070
20240412,100000,13276072750,43400,43450,43550,43350,3881
20240412,095900,13107520750,43450,43650,43700,43450,4892
20240412,095800,12894164350,43650,43750,43900,43650,11867
20240412,095700,12374005950,43750,43600,43750,43550,12425
20240412,095600,11831162600,43550,43750,43800,43550,5399
20240412,095500,11595397050,43700,43700,43800,43650,8736
20240412,095400,11213204300,43750,43600,43750,43300,13586
20240412,095300,10620895850,43700,43150,43700,43000,38273
20240412,095200,8961164150,43000,42900,43100,42850,6264
20240412,095100,8691777100,42850,42950,42950,42850,1227
20240412,095000,8639178600,42950,42900,43000,42900,296
20240412,094900,8626469300,42900,42900,43000,42900,1155
20240412,094800,8576849900,43000,42850,43000,42850,2209
20240412,094700,8482029200,42900,42800,42900,42800,548
20240412,094600,8458548350,42800,42700,42850,42700,1328
20240412,094500,8401754200,42750,42700,42800,42650,3058
20240412,094400,8271166900,42700,42850,42900,42700,1632
20240412,094300,8201329900,42850,43050,43050,42800,2232
20240412,094200,8105557350,43000,42900,43050,42900,1464
20240412,094100,8042632850,42900,42950,43050,42900,10372
20240412,094000,7596680500,42900,42900,43000,42850,2457
20240412,093900,7491181400,42900,42800,42900,42800,3944
20240412,093800,7322113100,42750,42750,42750,42700,1622
20240412,093700,7252777250,42700,42700,42750,42600,2136
20240412,093600,7161580950,42700,42550,42700,42500,1059
20240412,093500,7116484850,42500,42550,42700,42500,2037
20240412,093400,7029739750,42550,42650,42700,42550,1764
20240412,093300,6954510500,42700,42650,42850,42650,5929
20240412,093200,6701322250,42650,42450,42650,42450,1754
20240412,093100,6626703650,42450,42450,42500,42400,2218
20240412,093000,6532595000,42450,42500,42500,42400,971
20240412,092900,6491382200,42450,42400,42500,42350,1092
20240412,092800,6445037550,42300,42250,42350,42200,992
20240412,092700,6403110000,42200,42400,42400,42200,3332
20240412,092600,6262176350,42400,42550,42600,42400,3518
20240412,092500,6112613900,42600,42550,42650,42500,2720
20240412,092400,5996821250,42550,42500,42550,42450,751
20240412,092300,5964903200,42500,42400,42500,42350,985
20240412,092200,5923121250,42400,42450,42500,42400,512
20240412,092100,5901400150,42400,42650,42700,42400,2707
20240412,092000,5786199450,42650,42650,42700,42600,1194
20240412,091900,5735280650,42650,42600,42700,42600,2367
20240412,091800,5634356750,42650,42600,42650,42550,1413
20240412,091700,5574189200,42650,42300,42700,42200,4818
20240412,091600,5369520500,42300,42250,42400,42200,3236
20240412,091500,5232750800,42300,42450,42500,42300,3250
20240412,091400,5095098150,42350,42350,42450,42300,2279
20240412,091300,4998544200,42350,42450,42500,42350,1411
20240412,091200,4938723300,42450,42500,42550,42400,2678
20240412,091100,4825064400,42450,42450,42600,42450,3831
20240412,091000,4662235700,42400,42200,42500,42100,3546
20240412,090900,4512298700,42200,42600,42650,42150,8161
20240412,090800,4166329400,42600,42750,42900,42600,5947
20240412,090700,3912620700,42800,42950,43000,42750,5894
20240412,090600,3659540200,42950,42650,43000,42600,4653
20240412,090500,3460189600,42600,42650,42950,42600,7145
20240412,090400,3154788850,42650,42850,43000,42650,4320
20240412,090300,2969800950,42850,43300,43350,42800,16297
20240412,090200,2267104450,43300,42450,43350,42450,25610
20240412,090100,1164312650,42450,42650,42700,42350,9521
20240412,090000,759414900,42700,42050,42700,42050,17958