KissMeData/200710/min/candle-20240418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,201600,18440218550,42500,42500,42500,42500,11531
20240418,201500,18440218550,42500,42500,42500,42500,0
20240418,201400,18440218550,42500,42500,42500,42500,0
20240418,201300,18440218550,42500,42500,42500,42500,0
20240418,201200,18440218550,42500,42500,42500,42500,0
20240418,201100,18440218550,42500,42500,42500,42500,0
20240418,201000,18440218550,42500,42500,42500,42500,0
20240418,200900,18440218550,42500,42500,42500,42500,0
20240418,200800,18440218550,42500,42500,42500,42500,0
20240418,200700,18440218550,42500,42500,42500,42500,0
20240418,200600,18440218550,42500,42500,42500,42500,0
20240418,200500,18440218550,42500,42500,42500,42500,0
20240418,200400,18440218550,42500,42500,42500,42500,0
20240418,200300,18440218550,42500,42500,42500,42500,0
20240418,200200,18440218550,42500,42500,42500,42500,0
20240418,200100,18440218550,42500,42500,42500,42500,0
20240418,200000,18440218550,42500,42500,42500,42500,0
20240418,195900,18440218550,42500,42500,42500,42500,0
20240418,195800,18440218550,42500,42500,42500,42500,0
20240418,195700,18440218550,42500,42500,42500,42500,0
20240418,195600,18440218550,42500,42500,42500,42500,0
20240418,195500,18440218550,42500,42500,42500,42500,0
20240418,195400,18440218550,42500,42500,42500,42500,0
20240418,195300,18440218550,42500,42500,42500,42500,0
20240418,195200,18440218550,42500,42500,42500,42500,0
20240418,195100,18440218550,42500,42500,42500,42500,0
20240418,195000,18440218550,42500,42500,42500,42500,0
20240418,194900,18440218550,42500,42500,42500,42500,0
20240418,194800,18440218550,42500,42500,42500,42500,0
20240418,194700,18440218550,42500,42500,42500,42500,0
20240418,194600,18440218550,42500,42500,42500,42500,11531
20240418,194500,18440218550,42500,42500,42500,42500,0
20240418,194400,18440218550,42500,42500,42500,42500,0
20240418,194300,18440218550,42500,42500,42500,42500,0
20240418,194200,18440218550,42500,42500,42500,42500,0
20240418,194100,18440218550,42500,42500,42500,42500,0
20240418,194000,18440218550,42500,42500,42500,42500,0
20240418,193900,18440218550,42500,42500,42500,42500,0
20240418,193800,18440218550,42500,42500,42500,42500,0
20240418,193700,18440218550,42500,42500,42500,42500,0
20240418,193600,18440218550,42500,42500,42500,42500,0
20240418,193500,18440218550,42500,42500,42500,42500,0
20240418,193400,18440218550,42500,42500,42500,42500,0
20240418,193300,18440218550,42500,42500,42500,42500,0
20240418,193200,18440218550,42500,42500,42500,42500,0
20240418,193100,18440218550,42500,42500,42500,42500,0
20240418,193000,18440218550,42500,42500,42500,42500,0
20240418,192900,18440218550,42500,42500,42500,42500,0
20240418,192800,18440218550,42500,42500,42500,42500,0
20240418,192700,18440218550,42500,42500,42500,42500,0
20240418,192600,18440218550,42500,42500,42500,42500,0
20240418,192500,18440218550,42500,42500,42500,42500,0
20240418,192400,18440218550,42500,42500,42500,42500,0
20240418,192300,18440218550,42500,42500,42500,42500,0
20240418,192200,18440218550,42500,42500,42500,42500,0
20240418,192100,18440218550,42500,42500,42500,42500,0
20240418,192000,18440218550,42500,42500,42500,42500,0
20240418,191900,18440218550,42500,42500,42500,42500,0
20240418,191800,18440218550,42500,42500,42500,42500,0
20240418,191700,18440218550,42500,42500,42500,42500,0
20240418,191600,18440218550,42500,42500,42500,42500,11531
20240418,191500,18440218550,42500,42500,42500,42500,0
20240418,191400,18440218550,42500,42500,42500,42500,0
20240418,191300,18440218550,42500,42500,42500,42500,0
20240418,191200,18440218550,42500,42500,42500,42500,0
20240418,191100,18440218550,42500,42500,42500,42500,0
20240418,191000,18440218550,42500,42500,42500,42500,0
20240418,190900,18440218550,42500,42500,42500,42500,0
20240418,190800,18440218550,42500,42500,42500,42500,0
20240418,190700,18440218550,42500,42500,42500,42500,0
20240418,190600,18440218550,42500,42500,42500,42500,0
20240418,190500,18440218550,42500,42500,42500,42500,0
20240418,190400,18440218550,42500,42500,42500,42500,0
20240418,190300,18440218550,42500,42500,42500,42500,0
20240418,190200,18440218550,42500,42500,42500,42500,0
20240418,190100,18440218550,42500,42500,42500,42500,0
20240418,190000,18440218550,42500,42500,42500,42500,0
20240418,185900,18440218550,42500,42500,42500,42500,0
20240418,185800,18440218550,42500,42500,42500,42500,0
20240418,185700,18440218550,42500,42500,42500,42500,0
20240418,185600,18440218550,42500,42500,42500,42500,0
20240418,185500,18440218550,42500,42500,42500,42500,0
20240418,185400,18440218550,42500,42500,42500,42500,0
20240418,185300,18440218550,42500,42500,42500,42500,0
20240418,185200,18440218550,42500,42500,42500,42500,0
20240418,185100,18440218550,42500,42500,42500,42500,0
20240418,185000,18440218550,42500,42500,42500,42500,0
20240418,184900,18440218550,42500,42500,42500,42500,0
20240418,184800,18440218550,42500,42500,42500,42500,0
20240418,184700,18440218550,42500,42500,42500,42500,0
20240418,184600,18440218550,42500,42500,42500,42500,11531
20240418,184500,18440218550,42500,42500,42500,42500,0
20240418,184400,18440218550,42500,42500,42500,42500,0
20240418,184300,18440218550,42500,42500,42500,42500,0
20240418,184200,18440218550,42500,42500,42500,42500,0
20240418,184100,18440218550,42500,42500,42500,42500,0
20240418,184000,18440218550,42500,42500,42500,42500,0
20240418,183900,18440218550,42500,42500,42500,42500,0
20240418,183800,18440218550,42500,42500,42500,42500,0
20240418,183700,18440218550,42500,42500,42500,42500,0
20240418,183600,18440218550,42500,42500,42500,42500,0
20240418,183500,18440218550,42500,42500,42500,42500,0
20240418,183400,18440218550,42500,42500,42500,42500,0
20240418,183300,18440218550,42500,42500,42500,42500,0
20240418,183200,18440218550,42500,42500,42500,42500,0
20240418,183100,18440218550,42500,42500,42500,42500,0
20240418,183000,18440218550,42500,42500,42500,42500,0
20240418,182900,18440218550,42500,42500,42500,42500,0
20240418,182800,18440218550,42500,42500,42500,42500,0
20240418,182700,18440218550,42500,42500,42500,42500,0
20240418,182600,18440218550,42500,42500,42500,42500,0
20240418,182500,18440218550,42500,42500,42500,42500,0
20240418,182400,18440218550,42500,42500,42500,42500,0
20240418,182300,18440218550,42500,42500,42500,42500,0
20240418,182200,18440218550,42500,42500,42500,42500,0
20240418,182100,18440218550,42500,42500,42500,42500,0
20240418,182000,18440218550,42500,42500,42500,42500,0
20240418,181900,18440218550,42500,42500,42500,42500,0
20240418,181800,18440218550,42500,42500,42500,42500,0
20240418,181700,18440218550,42500,42500,42500,42500,0
20240418,181600,18440218550,42500,42500,42500,42500,11531
20240418,181500,18440218550,42500,42500,42500,42500,0
20240418,181400,18440218550,42500,42500,42500,42500,0
20240418,181300,18440218550,42500,42500,42500,42500,0
20240418,181200,18440218550,42500,42500,42500,42500,0
20240418,181100,18440218550,42500,42500,42500,42500,0
20240418,181000,18440218550,42500,42500,42500,42500,0
20240418,180900,18440218550,42500,42500,42500,42500,0
20240418,180800,18440218550,42500,42500,42500,42500,0
20240418,180700,18440218550,42500,42500,42500,42500,0
20240418,180600,18440218550,42500,42500,42500,42500,0
20240418,180500,18440218550,42500,42500,42500,42500,0
20240418,180400,18440218550,42500,42500,42500,42500,0
20240418,180300,18440218550,42500,42500,42500,42500,0
20240418,180200,18440218550,42500,42500,42500,42500,0
20240418,180100,18440218550,42500,42500,42500,42500,0
20240418,180000,18440218550,42500,42500,42500,42500,0
20240418,175900,18440218550,42500,42500,42500,42500,0
20240418,175800,18440218550,42500,42500,42500,42500,0
20240418,175700,18440218550,42500,42500,42500,42500,0
20240418,175600,18440218550,42500,42500,42500,42500,0
20240418,175500,18440218550,42500,42500,42500,42500,0
20240418,175400,18440218550,42500,42500,42500,42500,0
20240418,175300,18440218550,42500,42500,42500,42500,0
20240418,175200,18440218550,42500,42500,42500,42500,0
20240418,175100,18440218550,42500,42500,42500,42500,0
20240418,175000,18440218550,42500,42500,42500,42500,0
20240418,174900,18440218550,42500,42500,42500,42500,0
20240418,174800,18440218550,42500,42500,42500,42500,0
20240418,174700,18440218550,42500,42500,42500,42500,0
20240418,174600,18440218550,42500,42500,42500,42500,11531
20240418,174500,18440218550,42500,42500,42500,42500,0
20240418,174400,18440218550,42500,42500,42500,42500,0
20240418,174300,18440218550,42500,42500,42500,42500,0
20240418,174200,18440218550,42500,42500,42500,42500,0
20240418,174100,18440218550,42500,42500,42500,42500,0
20240418,174000,18440218550,42500,42500,42500,42500,0
20240418,173900,18440218550,42500,42500,42500,42500,0
20240418,173800,18440218550,42500,42500,42500,42500,0
20240418,173700,18440218550,42500,42500,42500,42500,0
20240418,173600,18440218550,42500,42500,42500,42500,0
20240418,173500,18440218550,42500,42500,42500,42500,0
20240418,173400,18440218550,42500,42500,42500,42500,0
20240418,173300,18440218550,42500,42500,42500,42500,0
20240418,173200,18440218550,42500,42500,42500,42500,0
20240418,173100,18440218550,42500,42500,42500,42500,0
20240418,173000,18440218550,42500,42500,42500,42500,0
20240418,172900,18440218550,42500,42500,42500,42500,0
20240418,172800,18440218550,42500,42500,42500,42500,0
20240418,172700,18440218550,42500,42500,42500,42500,0
20240418,172600,18440218550,42500,42500,42500,42500,0
20240418,172500,18440218550,42500,42500,42500,42500,0
20240418,172400,18440218550,42500,42500,42500,42500,0
20240418,172300,18440218550,42500,42500,42500,42500,0
20240418,172200,18440218550,42500,42500,42500,42500,0
20240418,172100,18440218550,42500,42500,42500,42500,0
20240418,172000,18440218550,42500,42500,42500,42500,0
20240418,171900,18440218550,42500,42500,42500,42500,0
20240418,171800,18440218550,42500,42500,42500,42500,0
20240418,171700,18440218550,42500,42500,42500,42500,0
20240418,171600,18440218550,42500,42500,42500,42500,11531
20240418,171500,18440218550,42500,42500,42500,42500,0
20240418,171400,18440218550,42500,42500,42500,42500,0
20240418,171300,18440218550,42500,42500,42500,42500,0
20240418,171200,18440218550,42500,42500,42500,42500,0
20240418,171100,18440218550,42500,42500,42500,42500,0
20240418,171000,18440218550,42500,42500,42500,42500,0
20240418,170900,18440218550,42500,42500,42500,42500,0
20240418,170800,18440218550,42500,42500,42500,42500,0
20240418,170700,18440218550,42500,42500,42500,42500,0
20240418,170600,18440218550,42500,42500,42500,42500,0
20240418,170500,18440218550,42500,42500,42500,42500,0
20240418,170400,18440218550,42500,42500,42500,42500,0
20240418,170300,18440218550,42500,42500,42500,42500,0
20240418,170200,18440218550,42500,42500,42500,42500,0
20240418,170100,18440218550,42500,42500,42500,42500,0
20240418,170000,18440218550,42500,42500,42500,42500,0
20240418,165900,18440218550,42500,42500,42500,42500,0
20240418,165800,18440218550,42500,42500,42500,42500,0
20240418,165700,18440218550,42500,42500,42500,42500,0
20240418,165600,18440218550,42500,42500,42500,42500,0
20240418,165500,18440218550,42500,42500,42500,42500,0
20240418,165400,18440218550,42500,42500,42500,42500,0
20240418,165300,18440218550,42500,42500,42500,42500,0
20240418,165200,18440218550,42500,42500,42500,42500,0
20240418,165100,18440218550,42500,42500,42500,42500,0
20240418,165000,18440218550,42500,42500,42500,42500,0
20240418,164900,18440218550,42500,42500,42500,42500,0
20240418,164800,18440218550,42500,42500,42500,42500,0
20240418,164700,18440218550,42500,42500,42500,42500,0
20240418,164600,18440218550,42500,42500,42500,42500,11531
20240418,164500,18440218550,42500,42500,42500,42500,0
20240418,164400,18440218550,42500,42500,42500,42500,0
20240418,164300,18440218550,42500,42500,42500,42500,0
20240418,164200,18440218550,42500,42500,42500,42500,0
20240418,164100,18440218550,42500,42500,42500,42500,0
20240418,164000,18440218550,42500,42500,42500,42500,0
20240418,163900,18440218550,42500,42500,42500,42500,0
20240418,163800,18440218550,42500,42500,42500,42500,0
20240418,163700,18440218550,42500,42500,42500,42500,0
20240418,163600,18440218550,42500,42500,42500,42500,0
20240418,163500,18440218550,42500,42500,42500,42500,0
20240418,163400,18440218550,42500,42500,42500,42500,0
20240418,163300,18440218550,42500,42500,42500,42500,0
20240418,163200,18440218550,42500,42500,42500,42500,0
20240418,163100,18440218550,42500,42500,42500,42500,0
20240418,163000,18440218550,42500,42500,42500,42500,0
20240418,162900,18440218550,42500,42500,42500,42500,0
20240418,162800,18440218550,42500,42500,42500,42500,0
20240418,162700,18440218550,42500,42500,42500,42500,0
20240418,162600,18440218550,42500,42500,42500,42500,0
20240418,162500,18440218550,42500,42500,42500,42500,0
20240418,162400,18440218550,42500,42500,42500,42500,0
20240418,162300,18440218550,42500,42500,42500,42500,0
20240418,162200,18440218550,42500,42500,42500,42500,0
20240418,162100,18440218550,42500,42500,42500,42500,0
20240418,162000,18440218550,42500,42500,42500,42500,0
20240418,161900,18440218550,42500,42500,42500,42500,0
20240418,161800,18440218550,42500,42500,42500,42500,0
20240418,161700,18440218550,42500,42500,42500,42500,0
20240418,161600,18440218550,42500,42500,42500,42500,11531
20240418,161500,18440218550,42500,42500,42500,42500,0
20240418,161400,18440218550,42500,42500,42500,42500,0
20240418,161300,18440218550,42500,42500,42500,42500,0
20240418,161200,18440218550,42500,42500,42500,42500,0
20240418,161100,18440218550,42500,42500,42500,42500,0
20240418,161000,18440218550,42500,42500,42500,42500,0
20240418,160900,18440218550,42500,42500,42500,42500,0
20240418,160800,18440218550,42500,42500,42500,42500,0
20240418,160700,18440218550,42500,42500,42500,42500,0
20240418,160600,18440218550,42500,42500,42500,42500,0
20240418,160500,18440218550,42500,42500,42500,42500,0
20240418,160400,18440218550,42500,42500,42500,42500,0
20240418,160300,18440218550,42500,42500,42500,42500,0
20240418,160200,18440218550,42500,42500,42500,42500,0
20240418,160100,18440218550,42500,42500,42500,42500,0
20240418,160000,18440218550,42500,42500,42500,42500,0
20240418,155900,18440218550,42500,42500,42500,42500,0
20240418,155800,18440218550,42500,42500,42500,42500,0
20240418,155700,18440218550,42500,42500,42500,42500,0
20240418,155600,18440218550,42500,42500,42500,42500,0
20240418,155500,18440218550,42500,42500,42500,42500,0
20240418,155400,18440218550,42500,42500,42500,42500,0
20240418,155300,18440218550,42500,42500,42500,42500,0
20240418,155200,18440218550,42500,42500,42500,42500,0
20240418,155100,18440218550,42500,42500,42500,42500,0
20240418,155000,18440218550,42500,42500,42500,42500,0
20240418,154900,18440218550,42500,42500,42500,42500,0
20240418,154800,18440218550,42500,42500,42500,42500,0
20240418,154700,18440218550,42500,42500,42500,42500,0
20240418,154600,18440218550,42500,42500,42500,42500,11531
20240418,154500,18440218550,42500,42500,42500,42500,0
20240418,154400,18440218550,42500,42500,42500,42500,0
20240418,154300,18440218550,42500,42500,42500,42500,0
20240418,154200,18440218550,42500,42500,42500,42500,0
20240418,154100,18440218550,42500,42500,42500,42500,0
20240418,154000,18440218550,42500,42500,42500,42500,0
20240418,153900,18440218550,42500,42500,42500,42500,0
20240418,153800,18440218550,42500,42500,42500,42500,0
20240418,153700,18440218550,42500,42500,42500,42500,0
20240418,153600,18440218550,42500,42500,42500,42500,0
20240418,153500,18440218550,42500,42500,42500,42500,0
20240418,153400,18440218550,42500,42500,42500,42500,0
20240418,153300,18440218550,42500,42500,42500,42500,0
20240418,153200,18440218550,42500,42500,42500,42500,0
20240418,153100,18440218550,42500,42500,42500,42500,0
20240418,153000,18440218550,42500,42500,42500,42500,11531
20240418,152900,17950151050,42350,42350,42350,42350,0
20240418,152800,17950151050,42350,42350,42350,42350,0
20240418,152700,17950151050,42350,42350,42350,42350,0
20240418,152600,17950151050,42350,42350,42350,42350,0
20240418,152500,17950151050,42350,42350,42350,42350,0
20240418,152400,17950151050,42350,42350,42350,42350,0
20240418,152300,17950151050,42350,42350,42350,42350,0
20240418,152200,17950151050,42350,42350,42350,42350,0
20240418,152100,17950151050,42350,42350,42350,42350,0
20240418,152000,17950151050,42350,42350,42350,42350,0
20240418,151900,17950151050,42350,42300,42400,42250,2727
20240418,151800,17834635100,42350,42400,42450,42300,737
20240418,151700,17803407050,42400,42400,42450,42350,4019
20240418,151600,17632882250,42400,42300,42400,42300,450
20240418,151500,17613827450,42350,42300,42350,42250,1032
20240418,151400,17570170700,42350,42350,42350,42300,485
20240418,151300,17549652800,42300,42400,42400,42300,709
20240418,151200,17519613150,42400,42400,42450,42350,1811
20240418,151100,17442828150,42400,42300,42400,42300,892
20240418,151000,17405020300,42300,42400,42450,42300,916
20240418,150900,17366194150,42450,42250,42550,42250,16493
20240418,150800,16666954250,42250,42200,42300,42200,2931
20240418,150700,16543181550,42200,42200,42200,42150,203
20240418,150600,16534617450,42150,42200,42200,42150,480
20240418,150500,16514380300,42200,42100,42200,42100,1473
20240418,150400,16452275700,42100,42200,42200,42100,756
20240418,150300,16420406800,42150,42150,42150,42050,1308
20240418,150200,16365374600,42150,42150,42200,42150,969
20240418,150100,16324530850,42150,42150,42200,42150,1792
20240418,150000,16248974300,42150,42050,42150,41900,911
20240418,145900,16210679450,41950,42150,42150,41950,2091
20240418,145800,16122740650,42150,42150,42200,42100,770
20240418,145700,16090277800,42200,42200,42200,42150,405
20240418,145600,16073199250,42150,42250,42250,42150,463
20240418,145500,16053672600,42250,42100,42250,42050,1706
20240418,145400,15981623900,42100,42150,42250,42100,3759
20240418,145300,15823124450,42150,42150,42150,42100,392
20240418,145200,15806602650,42150,42150,42200,42100,567
20240418,145100,15782702350,42150,42200,42200,42100,387
20240418,145000,15766389800,42200,42100,42250,41950,4391
20240418,144900,15581007550,42150,42100,42200,41950,5981
20240418,144800,15328970250,42050,42100,42100,42050,490
20240418,144700,15308358850,42050,42000,42050,41950,1102
20240418,144600,15262052900,41900,42000,42100,41900,367
20240418,144500,15246656000,42000,42150,42150,42000,629
20240418,144400,15220226700,42100,42050,42150,42000,1269
20240418,144300,15166819350,42100,42000,42100,42000,1066
20240418,144200,15122015500,42000,41950,42000,41950,1668
20240418,144100,15051969450,42000,41900,42000,41900,5324
20240418,144000,14828589550,41900,41850,41900,41850,247
20240418,143900,14818251900,41850,41800,41900,41800,704
20240418,143800,14788767450,41800,41900,41900,41800,410
20240418,143700,14771619400,41900,41750,41900,41700,206
20240418,143600,14763011800,41700,41800,41800,41700,504
20240418,143500,14741978300,41750,41700,41750,41650,594
20240418,143400,14717206500,41700,41900,41900,41450,6466
20240418,143300,14448509350,41900,41750,41900,41700,728
20240418,143200,14418067700,41650,41650,41750,41650,160
20240418,143100,14411403050,41650,41800,41800,41500,7149
20240418,143000,14114217950,41800,41800,41800,41750,369
20240418,142900,14098803200,41750,41850,41850,41750,370
20240418,142800,14083345050,41850,41800,41850,41750,506
20240418,142700,14062194500,41800,41850,41900,41750,222
20240418,142600,14052915900,41900,41900,41900,41750,279
20240418,142500,14041267350,41700,41900,41900,41700,2112
20240418,142400,13953135550,41900,41950,41950,41800,1732
20240418,142300,13880624850,41900,41950,41950,41900,102
20240418,142200,13876349450,41950,41950,42000,41900,291
20240418,142100,13864142000,41900,41950,41950,41900,239
20240418,142000,13854127000,41950,41800,41950,41750,2779
20240418,141900,13737689500,41800,41750,41800,41750,603
20240418,141800,13712513150,41750,41800,41800,41750,447
20240418,141700,13693842300,41800,41850,41900,41800,903
20240418,141600,13656077950,41850,41900,41900,41850,904
20240418,141500,13618210400,41950,42000,42000,41900,339
20240418,141400,13603996050,42000,41950,42000,41950,648
20240418,141300,13576789250,41950,41900,41950,41900,1196
20240418,141200,13526625100,41950,41950,41950,41900,367
20240418,141100,13511246050,41900,41950,41950,41900,281
20240418,141000,13499468850,41950,41900,41950,41900,10
20240418,140900,13499049400,41900,41900,42000,41900,694
20240418,140800,13469955850,41900,41850,41950,41850,309
20240418,140700,13457009500,41800,41850,41850,41800,507
20240418,140600,13435815400,41800,41900,41900,41800,672
20240418,140500,13407701350,41950,42000,42050,41850,1292
20240418,140400,13353471850,42000,41900,42000,41850,968
20240418,140300,13312942550,41900,41950,41950,41850,181
20240418,140200,13305366800,41900,41900,41900,41850,806
20240418,140100,13271607700,41950,41900,42000,41900,479
20240418,140000,13251516750,41900,41950,42000,41900,212
20240418,135900,13242624900,41950,41950,42100,41950,909
20240418,135800,13204486800,42100,41950,42100,41950,231
20240418,135700,13194796050,41900,42000,42150,41900,2241
20240418,135600,13100542450,42000,42000,42000,41900,409
20240418,135500,13083386050,41850,41800,42000,41800,1824
20240418,135400,13006862950,41800,41800,41800,41750,1294
20240418,135300,12952836850,41800,41850,41950,41750,1100
20240418,135200,12906857250,41850,41900,41950,41850,900
20240418,135100,12869182200,41900,41950,41950,41900,623
20240418,135000,12843078350,41950,41900,41950,41850,848
20240418,134900,12807554350,41900,42100,42100,41900,3075
20240418,134800,12678623850,41950,41950,42100,41900,992
20240418,134700,12636981050,42000,41950,42000,41900,251
20240418,134600,12626458050,41950,42000,42000,41950,515
20240418,134500,12604840200,41950,42000,42000,41950,277
20240418,134400,12593220000,41950,42000,42050,41950,725
20240418,134300,12562780800,42050,42000,42050,42000,335
20240418,134200,12548709750,42000,42000,42050,42000,265
20240418,134100,12537579650,41950,41950,42050,41950,416
20240418,134000,12520126850,42000,42050,42100,42000,446
20240418,133900,12501373750,42050,41950,42050,41900,727
20240418,133800,12470873000,41950,42000,42000,41950,595
20240418,133700,12445909900,42000,41900,42000,41900,1375
20240418,133600,12388274050,42000,41900,42000,41900,948
20240418,133500,12348538100,41900,41900,41950,41900,578
20240418,133400,12324318900,41900,41950,41950,41850,618
20240418,133300,12298427900,41950,42000,42100,41950,1114
20240418,133200,12251648850,42000,42100,42100,41850,2053
20240418,133100,12165508400,42100,42100,42100,42050,197
20240418,133000,12157214850,42100,42150,42200,42100,834
20240418,132900,12122051550,42250,41950,42250,41950,1728
20240418,132800,12049223600,41950,41900,42050,41900,301
20240418,132700,12036590900,41850,42050,42150,41850,3167
20240418,132600,11903565600,42050,42200,42200,42050,1121
20240418,132500,11856329300,42200,42250,42250,42150,2378
20240418,132400,11755993250,42200,42200,42250,42200,3378
20240418,132300,11613380250,42200,41850,42200,41850,28971
20240418,132200,10395237150,41800,41850,41900,41800,6435
20240418,132100,10125726500,41850,41400,41900,41400,8249
20240418,132000,9781123950,41300,41350,41350,41300,240
20240418,131900,9771204700,41400,41350,41400,41350,46
20240418,131800,9769302500,41400,41400,41400,41350,98
20240418,131700,9765245500,41400,41400,41400,41350,66
20240418,131600,9762514600,41350,41250,41350,41250,101
20240418,131500,9758342400,41250,41250,41350,41200,70
20240418,131400,9755455100,41100,41150,41200,41100,685
20240418,131300,9727276000,41150,41200,41200,41150,1926
20240418,131200,9648021050,41150,41200,41200,41150,840
20240418,131100,9613452300,41200,41200,41200,41150,126
20240418,131000,9608265700,41200,41200,41200,41200,2600
20240418,130900,9501145700,41200,41300,41300,41200,916
20240418,130800,9463362450,41300,41300,41300,41300,169
20240418,130700,9456382750,41300,41300,41300,41250,150
20240418,130600,9450193150,41350,41300,41350,41300,48
20240418,130500,9448210600,41300,41300,41300,41300,95
20240418,130400,9444287100,41250,41350,41350,41250,1329
20240418,130300,9389402850,41350,41300,41350,41300,439
20240418,130200,9371257700,41350,41350,41350,41350,210
20240418,130100,9362574200,41350,41300,41350,41300,309
20240418,130000,9349810350,41300,41350,41400,41300,194
20240418,125900,9341789850,41350,41350,41350,41350,4
20240418,125800,9341624450,41300,41400,41400,41300,1195
20240418,125700,9292256100,41400,41350,41400,41350,301
20240418,125600,9279809000,41400,41400,41400,41350,404
20240418,125500,9263093400,41400,41400,41400,41350,750
20240418,125400,9232063450,41350,41300,41350,41300,220
20240418,125300,9222967950,41300,41350,41400,41300,2166
20240418,125200,9133418700,41400,41400,41400,41350,362
20240418,125100,9118433400,41400,41400,41400,41400,802
20240418,125000,9085230600,41400,41450,41450,41400,1132
20240418,124900,9038341750,41450,41500,41500,41450,1561
20240418,124800,8973638250,41450,41500,41500,41450,588
20240418,124700,8949250150,41550,41500,41550,41500,1038
20240418,124600,8906172950,41500,41550,41550,41500,106
20240418,124500,8901773650,41550,41550,41550,41550,82
20240418,124400,8898366550,41600,41600,41600,41600,2
20240418,124300,8898283350,41600,41500,41600,41500,55
20240418,124200,8896000350,41600,41600,41600,41500,932
20240418,124100,8857267500,41600,41550,41600,41550,493
20240418,124000,8836777950,41550,41500,41550,41500,24
20240418,123900,8835781500,41500,41550,41550,41500,45
20240418,123800,8833912350,41550,41550,41550,41550,145
20240418,123700,8827887600,41500,41550,41550,41500,352
20240418,123600,8813277350,41550,41600,41600,41550,211
20240418,123500,8804509450,41550,41550,41600,41550,212
20240418,123400,8795700550,41550,41650,41650,41550,16
20240418,123300,8795034550,41650,41500,41650,41500,128
20240418,123200,8789721300,41600,41550,41600,41500,1140
20240418,123100,8742352550,41600,41650,41650,41600,255
20240418,123000,8731744450,41600,41650,41650,41600,145
20240418,122900,8725710650,41700,41700,41700,41700,7
20240418,122800,8725418750,41600,41600,41700,41600,72
20240418,122700,8722423450,41600,41600,41600,41600,66
20240418,122600,8719677850,41600,41600,41600,41600,2
20240418,122500,8719594650,41600,41700,41700,41600,23
20240418,122400,8718637450,41600,41550,41750,41550,30
20240418,122300,8717390100,41550,41700,41700,41550,2631
20240418,122200,8607934650,41750,41750,41750,41750,24
20240418,122100,8606932650,41650,41700,41700,41650,65
20240418,122000,8604222550,41700,41750,41750,41650,819
20240418,121900,8570067950,41800,41700,41800,41700,215
20240418,121800,8561099450,41800,41700,41800,41700,129
20240418,121700,8555710750,41750,41800,41800,41750,10
20240418,121600,8555293050,41800,41700,41800,41700,100
20240418,121500,8551115350,41800,41700,41800,41700,16
20240418,121400,8550447150,41800,41750,41800,41750,78
20240418,121300,8547190350,41750,41750,41750,41750,55
20240418,121200,8544894100,41750,41700,41750,41700,22
20240418,121100,8543976500,41700,41800,41800,41700,1440
20240418,121000,8483854450,41800,41800,41850,41750,116
20240418,120900,8479005200,41750,41800,41800,41750,185
20240418,120800,8471272700,41800,41800,41800,41800,257
20240418,120700,8460530100,41800,41750,41800,41750,11
20240418,120600,8460070700,41750,41750,41750,41750,67
20240418,120500,8457273450,41750,41750,41750,41750,21
20240418,120400,8456396700,41800,41800,41800,41800,737
20240418,120300,8425590100,41800,41850,41850,41800,24
20240418,120200,8424586650,41850,41850,41850,41850,75
20240418,120100,8421447900,41850,41850,41850,41800,853
20240418,120000,8385770600,41850,41850,41900,41850,2483
20240418,115900,8281854900,41800,41800,41850,41800,19
20240418,115800,8281060600,41800,41800,41800,41800,758
20240418,115700,8249376200,41750,41750,41800,41750,386
20240418,115600,8233249700,41750,41750,41750,41750,11
20240418,115500,8232790450,41750,41750,41750,41750,465
20240418,115400,8213376700,41750,41700,41750,41700,66
20240418,115300,8210621900,41750,41700,41750,41700,28
20240418,115200,8209453500,41750,41750,41750,41750,50
20240418,115100,8207366000,41700,41700,41750,41650,93
20240418,115000,8203488300,41750,41750,41750,41700,64
20240418,114900,8200818050,41750,41650,41750,41650,202
20240418,114800,8192404450,41600,41650,41650,41600,1250
20240418,114700,8140346250,41800,41700,41800,41650,344
20240418,114600,8126001900,41700,41750,41750,41700,1774
20240418,114500,8051981550,41750,41800,41800,41750,46
20240418,114400,8050060850,41750,41750,41750,41750,77
20240418,114300,8046846100,41750,41750,41800,41750,421
20240418,114200,8029268350,41800,41800,41800,41750,52
20240418,114100,8027095750,41800,41850,41850,41800,210
20240418,114000,8018312750,41800,41800,41850,41750,229
20240418,113900,8008741000,41800,41750,41850,41750,43
20240418,113800,8006943950,41750,41850,41850,41750,1031
20240418,113700,7963850250,41850,41800,41850,41800,395
20240418,113600,7947319550,41800,41800,41800,41800,10
20240418,113500,7946901550,41850,41850,41850,41800,775
20240418,113400,7914492800,41850,41800,41850,41800,388
20240418,113300,7898263750,41800,41800,41850,41800,1303
20240418,113200,7843767200,41850,41850,41850,41850,4
20240418,113100,7843599800,41850,41850,41850,41800,322
20240418,113000,7830124950,41850,41800,41850,41800,123
20240418,112900,7824981550,41850,41800,41850,41800,29
20240418,112800,7823768500,41800,41850,41900,41750,2255
20240418,112700,7729455550,41900,41900,41900,41850,194
20240418,112600,7721333250,41900,41850,41900,41850,373
20240418,112500,7705720600,41850,41900,41900,41850,238
20240418,112400,7695751500,41850,41900,41900,41850,672
20240418,112300,7667596650,41900,41900,41900,41850,874
20240418,112200,7630976550,41900,41850,41900,41850,95
20240418,112100,7627000750,41850,41900,41900,41850,433
20240418,112000,7608876250,41850,41850,41900,41850,377
20240418,111900,7593097700,41850,41800,41850,41800,1746
20240418,111800,7520030050,41800,41800,41850,41750,1844
20240418,111700,7442929650,41800,41750,41800,41650,2705
20240418,111600,7329873900,41700,41700,41700,41650,1502
20240418,111500,7267255050,41700,41650,41700,41650,471
20240418,111400,7247635400,41650,41650,41650,41650,23
20240418,111300,7246677450,41650,41600,41650,41600,105
20240418,111200,7242304900,41600,41500,41600,41500,750
20240418,111100,7211134550,41450,41500,41500,41450,692
20240418,111000,7182431700,41500,41500,41500,41500,1
20240418,110900,7182390200,41500,41500,41500,41450,107
20240418,110800,7177953350,41500,41500,41500,41500,36
20240418,110700,7176459350,41500,41450,41550,41450,223
20240418,110600,7167214500,41400,41500,41500,41400,1671
20240418,110500,7097938100,41500,41500,41500,41500,223
20240418,110400,7088683600,41500,41600,41600,41500,123
20240418,110300,7083578250,41600,41550,41650,41550,169
20240418,110200,7076553350,41550,41550,41550,41550,94
20240418,110100,7072647650,41550,41650,41650,41550,128
20240418,110000,7067320900,41650,41600,41650,41450,615
20240418,105900,7041755350,41550,41500,41550,41500,193
20240418,105800,7033737950,41500,41450,41500,41450,48
20240418,105700,7031746100,41450,41500,41500,41450,1149
20240418,105600,6984112800,41450,41600,41600,41450,1015
20240418,105500,6941998200,41600,41600,41600,41600,153
20240418,105400,6935633400,41550,41600,41600,41500,1580
20240418,105300,6869988750,41600,41650,41650,41600,151
20240418,105200,6863706800,41600,41650,41650,41600,567
20240418,105100,6840101250,41650,41650,41700,41650,234
20240418,105000,6830354650,41700,41700,41750,41700,191
20240418,104900,6822389800,41700,41800,41800,41700,1530
20240418,104800,6758487450,41800,41800,41850,41800,188
20240418,104700,6750622750,41800,41800,41850,41800,99
20240418,104600,6746484050,41800,41800,41800,41800,89
20240418,104500,6742763850,41800,41800,41850,41800,1236
20240418,104400,6691043300,41800,41800,41850,41800,225
20240418,104300,6681638050,41800,41850,41850,41800,128
20240418,104200,6676281350,41850,41700,41850,41650,4864
20240418,104100,6472993550,41650,41650,41650,41650,25
20240418,104000,6471952300,41650,41650,41700,41650,80
20240418,103900,6468620250,41650,41700,41700,41650,193
20240418,103800,6460581200,41650,41650,41650,41650,143
20240418,103700,6454625250,41650,41650,41700,41650,320
20240418,103600,6441286100,41650,41700,41700,41650,192
20240418,103500,6433289050,41650,41600,41650,41600,176
20240418,103400,6425967150,41500,41600,41700,41500,2249
20240418,103300,6332534700,41650,41750,41800,41600,1063
20240418,103200,6288230650,41750,41700,41800,41650,1017
20240418,103100,6245861800,41650,41800,41850,41650,1075
20240418,103000,6200986000,41800,41750,41850,41750,141
20240418,102900,6195094650,41850,41700,41850,41700,1856
20240418,102800,6117486800,41700,41750,41800,41700,288
20240418,102700,6105464850,41750,41800,41850,41750,454
20240418,102600,6086501000,41800,41850,41850,41800,1051
20240418,102500,6042545600,41850,41850,41850,41800,962
20240418,102400,6002290300,41850,41850,41850,41800,2181
20240418,102300,5911019100,41850,41750,41850,41750,3453
20240418,102200,5766684300,41750,41750,41750,41750,609
20240418,102100,5741258550,41750,41700,41750,41700,372
20240418,102000,5725735150,41750,41750,41800,41700,570
20240418,101900,5701938700,41750,41800,41800,41750,71
20240418,101800,5698973200,41800,41700,41800,41700,1369
20240418,101700,5641798750,41750,41650,41750,41650,774
20240418,101600,5609506400,41650,41700,41750,41650,416
20240418,101500,5592158800,41700,41700,41700,41700,285
20240418,101400,5580274300,41700,41800,41800,41700,1299
20240418,101300,5526048400,41800,41750,41800,41750,1003
20240418,101200,5484149650,41750,41550,41750,41500,2871
20240418,101100,5364414100,41500,41450,41550,41450,125
20240418,101000,5359229600,41450,41450,41450,41400,125
20240418,100900,5354051600,41400,41500,41500,41400,679
20240418,100800,5325919200,41550,41500,41600,41500,941
20240418,100700,5286812700,41600,41650,41650,41550,1408
20240418,100600,5228232000,41650,41650,41650,41600,536
20240418,100500,5205917150,41700,41750,41800,41700,980
20240418,100400,5165030900,41750,41700,41800,41650,2833
20240418,100300,5046794200,41700,41600,41700,41600,1145
20240418,100200,4999128850,41600,41500,41600,41450,430
20240418,100100,4981271200,41500,41450,41500,41400,356
20240418,100000,4966512350,41400,41600,41600,41400,1076
20240418,095900,4921897700,41600,41500,41650,41450,1521
20240418,095800,4858633050,41500,41650,41650,41500,388
20240418,095700,4842524800,41600,41450,41650,41400,489
20240418,095600,4822224950,41450,41600,41700,41450,2225
20240418,095500,4729744200,41550,41700,41800,41400,2659
20240418,095400,4618739200,41700,41500,41700,41250,9637
20240418,095300,4218982700,41500,41500,41650,41500,8648
20240418,095200,3859683900,41500,41350,41500,41350,1116
20240418,095100,3813467950,41400,41250,41400,41200,883
20240418,095000,3777032550,41250,41400,41450,41250,958
20240418,094900,3737439000,41450,41350,41450,41300,1586
20240418,094800,3671848750,41350,41400,41450,41350,1055
20240418,094700,3628207200,41350,41400,41400,41350,947
20240418,094600,3589030650,41400,41400,41400,41350,656
20240418,094500,3561874950,41450,41450,41500,41400,578
20240418,094400,3537913400,41450,41450,41500,41450,220
20240418,094300,3528789000,41500,41450,41550,41400,4379
20240418,094200,3347221350,41450,41450,41500,41400,852
20240418,094100,3311903600,41450,41450,41450,41450,2256
20240418,094000,3218392400,41450,41550,41550,41400,1001
20240418,093900,3176895700,41500,41450,41550,41400,762
20240418,093800,3145288600,41450,41400,41500,41400,1884
20240418,093700,3067171100,41400,41450,41450,41400,915
20240418,093600,3029261750,41500,41200,41500,41200,5545
20240418,093500,2800072300,41200,41200,41300,41150,625
20240418,093400,2774305450,41200,41250,41300,41200,3764
20240418,093300,2619048900,41250,41250,41300,41150,1836
20240418,093200,2543324950,41250,41150,41250,41150,2254
20240418,093100,2450470350,41100,41000,41100,41000,474
20240418,093000,2431000150,41050,41000,41050,41000,911
20240418,092900,2393637800,41000,41100,41150,41000,699
20240418,092800,2364950900,41150,40900,41150,40900,2341
20240418,092700,2269012750,40850,40900,40950,40800,2382
20240418,092600,2171767700,40900,40850,40950,40750,3142
20240418,092500,2043298200,40850,40800,40850,40800,703
20240418,092400,2014591150,40800,40750,40850,40700,564
20240418,092300,1991598100,40750,40700,40750,40700,157
20240418,092200,1985207350,40600,40750,40800,40600,1719
20240418,092100,1915217450,40750,40700,40750,40600,2389
20240418,092000,1818027300,40700,40600,40700,40600,321
20240418,091900,1804976250,40650,40450,40650,40450,2943
20240418,091800,1685620950,40450,40450,40500,40400,345
20240418,091700,1671669450,40400,40450,40450,40400,1436
20240418,091600,1613596850,40500,40550,40550,40450,1895
20240418,091500,1536874350,40550,40500,40550,40450,1074
20240418,091400,1493396550,40500,40450,40500,40400,2788
20240418,091300,1380532300,40500,40550,40550,40450,762
20240418,091200,1349683150,40450,40600,40600,40400,1549
20240418,091100,1286923600,40550,40450,40550,40400,1905
20240418,091000,1209732000,40450,40300,40550,40250,1142
20240418,090900,1163523500,40300,40400,40400,40250,1239
20240418,090800,1113536650,40400,40450,40500,40300,2618
20240418,090700,1007639350,40200,40300,40450,40150,875
20240418,090600,972386050,40300,40500,40500,40150,1144
20240418,090500,926369000,40500,40150,40550,40050,1639
20240418,090400,860328900,40150,40000,40150,40000,2355
20240418,090300,766045900,40000,40000,40000,39950,2319
20240418,090200,673351650,40000,40200,40200,39950,4178
20240418,090100,506087300,40200,40300,40600,40200,4631
20240418,090000,319177900,40250,40000,40400,40000,7137