KissMeData/042000/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,191500,2853399780,16890,16890,16890,16890,5276
20240405,191400,2853399780,16890,16890,16890,16890,0
20240405,191300,2853399780,16890,16890,16890,16890,0
20240405,191200,2853399780,16890,16890,16890,16890,0
20240405,191100,2853399780,16890,16890,16890,16890,0
20240405,191000,2853399780,16890,16890,16890,16890,0
20240405,190900,2853399780,16890,16890,16890,16890,0
20240405,190800,2853399780,16890,16890,16890,16890,0
20240405,190700,2853399780,16890,16890,16890,16890,0
20240405,190600,2853399780,16890,16890,16890,16890,0
20240405,190500,2853399780,16890,16890,16890,16890,0
20240405,190400,2853399780,16890,16890,16890,16890,0
20240405,190300,2853399780,16890,16890,16890,16890,0
20240405,190200,2853399780,16890,16890,16890,16890,0
20240405,190100,2853399780,16890,16890,16890,16890,0
20240405,190000,2853399780,16890,16890,16890,16890,0
20240405,185900,2853399780,16890,16890,16890,16890,0
20240405,185800,2853399780,16890,16890,16890,16890,0
20240405,185700,2853399780,16890,16890,16890,16890,0
20240405,185600,2853399780,16890,16890,16890,16890,0
20240405,185500,2853399780,16890,16890,16890,16890,0
20240405,185400,2853399780,16890,16890,16890,16890,0
20240405,185300,2853399780,16890,16890,16890,16890,0
20240405,185200,2853399780,16890,16890,16890,16890,0
20240405,185100,2853399780,16890,16890,16890,16890,0
20240405,185000,2853399780,16890,16890,16890,16890,0
20240405,184900,2853399780,16890,16890,16890,16890,0
20240405,184800,2853399780,16890,16890,16890,16890,0
20240405,184700,2853399780,16890,16890,16890,16890,0
20240405,184600,2853399780,16890,16890,16890,16890,0
20240405,184500,2853399780,16890,16890,16890,16890,5276
20240405,184400,2853399780,16890,16890,16890,16890,0
20240405,184300,2853399780,16890,16890,16890,16890,0
20240405,184200,2853399780,16890,16890,16890,16890,0
20240405,184100,2853399780,16890,16890,16890,16890,0
20240405,184000,2853399780,16890,16890,16890,16890,0
20240405,183900,2853399780,16890,16890,16890,16890,0
20240405,183800,2853399780,16890,16890,16890,16890,0
20240405,183700,2853399780,16890,16890,16890,16890,0
20240405,183600,2853399780,16890,16890,16890,16890,0
20240405,183500,2853399780,16890,16890,16890,16890,0
20240405,183400,2853399780,16890,16890,16890,16890,0
20240405,183300,2853399780,16890,16890,16890,16890,0
20240405,183200,2853399780,16890,16890,16890,16890,0
20240405,183100,2853399780,16890,16890,16890,16890,0
20240405,183000,2853399780,16890,16890,16890,16890,0
20240405,182900,2853399780,16890,16890,16890,16890,0
20240405,182800,2853399780,16890,16890,16890,16890,0
20240405,182700,2853399780,16890,16890,16890,16890,0
20240405,182600,2853399780,16890,16890,16890,16890,0
20240405,182500,2853399780,16890,16890,16890,16890,0
20240405,182400,2853399780,16890,16890,16890,16890,0
20240405,182300,2853399780,16890,16890,16890,16890,0
20240405,182200,2853399780,16890,16890,16890,16890,0
20240405,182100,2853399780,16890,16890,16890,16890,0
20240405,182000,2853399780,16890,16890,16890,16890,0
20240405,181900,2853399780,16890,16890,16890,16890,0
20240405,181800,2853399780,16890,16890,16890,16890,0
20240405,181700,2853399780,16890,16890,16890,16890,0
20240405,181600,2853399780,16890,16890,16890,16890,0
20240405,181500,2853399780,16890,16890,16890,16890,5276
20240405,181400,2853399780,16890,16890,16890,16890,0
20240405,181300,2853399780,16890,16890,16890,16890,0
20240405,181200,2853399780,16890,16890,16890,16890,0
20240405,181100,2853399780,16890,16890,16890,16890,0
20240405,181000,2853399780,16890,16890,16890,16890,0
20240405,180900,2853399780,16890,16890,16890,16890,0
20240405,180800,2853399780,16890,16890,16890,16890,0
20240405,180700,2853399780,16890,16890,16890,16890,0
20240405,180600,2853399780,16890,16890,16890,16890,0
20240405,180500,2853399780,16890,16890,16890,16890,0
20240405,180400,2853399780,16890,16890,16890,16890,0
20240405,180300,2853399780,16890,16890,16890,16890,0
20240405,180200,2853399780,16890,16890,16890,16890,0
20240405,180100,2853399780,16890,16890,16890,16890,0
20240405,180000,2853399780,16890,16890,16890,16890,0
20240405,175900,2853399780,16890,16890,16890,16890,0
20240405,175800,2853399780,16890,16890,16890,16890,0
20240405,175700,2853399780,16890,16890,16890,16890,0
20240405,175600,2853399780,16890,16890,16890,16890,0
20240405,175500,2853399780,16890,16890,16890,16890,0
20240405,175400,2853399780,16890,16890,16890,16890,0
20240405,175300,2853399780,16890,16890,16890,16890,0
20240405,175200,2853399780,16890,16890,16890,16890,0
20240405,175100,2853399780,16890,16890,16890,16890,0
20240405,175000,2853399780,16890,16890,16890,16890,0
20240405,174900,2853399780,16890,16890,16890,16890,0
20240405,174800,2853399780,16890,16890,16890,16890,0
20240405,174700,2853399780,16890,16890,16890,16890,0
20240405,174600,2853399780,16890,16890,16890,16890,0
20240405,174500,2853399780,16890,16890,16890,16890,5276
20240405,174400,2853399780,16890,16890,16890,16890,0
20240405,174300,2853399780,16890,16890,16890,16890,0
20240405,174200,2853399780,16890,16890,16890,16890,0
20240405,174100,2853399780,16890,16890,16890,16890,0
20240405,174000,2853399780,16890,16890,16890,16890,0
20240405,173900,2853399780,16890,16890,16890,16890,0
20240405,173800,2853399780,16890,16890,16890,16890,0
20240405,173700,2853399780,16890,16890,16890,16890,0
20240405,173600,2853399780,16890,16890,16890,16890,0
20240405,173500,2853399780,16890,16890,16890,16890,0
20240405,173400,2853399780,16890,16890,16890,16890,0
20240405,173300,2853399780,16890,16890,16890,16890,0
20240405,173200,2853399780,16890,16890,16890,16890,0
20240405,173100,2853399780,16890,16890,16890,16890,0
20240405,173000,2853399780,16890,16890,16890,16890,0
20240405,172900,2853399780,16890,16890,16890,16890,0
20240405,172800,2853399780,16890,16890,16890,16890,0
20240405,172700,2853399780,16890,16890,16890,16890,0
20240405,172600,2853399780,16890,16890,16890,16890,0
20240405,172500,2853399780,16890,16890,16890,16890,0
20240405,172400,2853399780,16890,16890,16890,16890,0
20240405,172300,2853399780,16890,16890,16890,16890,0
20240405,172200,2853399780,16890,16890,16890,16890,0
20240405,172100,2853399780,16890,16890,16890,16890,0
20240405,172000,2853399780,16890,16890,16890,16890,0
20240405,171900,2853399780,16890,16890,16890,16890,0
20240405,171800,2853399780,16890,16890,16890,16890,0
20240405,171700,2853399780,16890,16890,16890,16890,0
20240405,171600,2853399780,16890,16890,16890,16890,0
20240405,171500,2853399780,16890,16890,16890,16890,5276
20240405,171400,2853399780,16890,16890,16890,16890,0
20240405,171300,2853399780,16890,16890,16890,16890,0
20240405,171200,2853399780,16890,16890,16890,16890,0
20240405,171100,2853399780,16890,16890,16890,16890,0
20240405,171000,2853399780,16890,16890,16890,16890,0
20240405,170900,2853399780,16890,16890,16890,16890,0
20240405,170800,2853399780,16890,16890,16890,16890,0
20240405,170700,2853399780,16890,16890,16890,16890,0
20240405,170600,2853399780,16890,16890,16890,16890,0
20240405,170500,2853399780,16890,16890,16890,16890,0
20240405,170400,2853399780,16890,16890,16890,16890,0
20240405,170300,2853399780,16890,16890,16890,16890,0
20240405,170200,2853399780,16890,16890,16890,16890,0
20240405,170100,2853399780,16890,16890,16890,16890,0
20240405,170000,2853399780,16890,16890,16890,16890,0
20240405,165900,2853399780,16890,16890,16890,16890,0
20240405,165800,2853399780,16890,16890,16890,16890,0
20240405,165700,2853399780,16890,16890,16890,16890,0
20240405,165600,2853399780,16890,16890,16890,16890,0
20240405,165500,2853399780,16890,16890,16890,16890,0
20240405,165400,2853399780,16890,16890,16890,16890,0
20240405,165300,2853399780,16890,16890,16890,16890,0
20240405,165200,2853399780,16890,16890,16890,16890,0
20240405,165100,2853399780,16890,16890,16890,16890,0
20240405,165000,2853399780,16890,16890,16890,16890,0
20240405,164900,2853399780,16890,16890,16890,16890,0
20240405,164800,2853399780,16890,16890,16890,16890,0
20240405,164700,2853399780,16890,16890,16890,16890,0
20240405,164600,2853399780,16890,16890,16890,16890,0
20240405,164500,2853399780,16890,16890,16890,16890,5276
20240405,164400,2853399780,16890,16890,16890,16890,0
20240405,164300,2853399780,16890,16890,16890,16890,0
20240405,164200,2853399780,16890,16890,16890,16890,0
20240405,164100,2853399780,16890,16890,16890,16890,0
20240405,164000,2853399780,16890,16890,16890,16890,0
20240405,163900,2853399780,16890,16890,16890,16890,0
20240405,163800,2853399780,16890,16890,16890,16890,0
20240405,163700,2853399780,16890,16890,16890,16890,0
20240405,163600,2853399780,16890,16890,16890,16890,0
20240405,163500,2853399780,16890,16890,16890,16890,0
20240405,163400,2853399780,16890,16890,16890,16890,0
20240405,163300,2853399780,16890,16890,16890,16890,0
20240405,163200,2853399780,16890,16890,16890,16890,0
20240405,163100,2853399780,16890,16890,16890,16890,0
20240405,163000,2853399780,16890,16890,16890,16890,0
20240405,162900,2853399780,16890,16890,16890,16890,0
20240405,162800,2853399780,16890,16890,16890,16890,0
20240405,162700,2853399780,16890,16890,16890,16890,0
20240405,162600,2853399780,16890,16890,16890,16890,0
20240405,162500,2853399780,16890,16890,16890,16890,0
20240405,162400,2853399780,16890,16890,16890,16890,0
20240405,162300,2853399780,16890,16890,16890,16890,0
20240405,162200,2853399780,16890,16890,16890,16890,0
20240405,162100,2853399780,16890,16890,16890,16890,0
20240405,162000,2853399780,16890,16890,16890,16890,0
20240405,161900,2853399780,16890,16890,16890,16890,0
20240405,161800,2853399780,16890,16890,16890,16890,0
20240405,161700,2853399780,16890,16890,16890,16890,0
20240405,161600,2853399780,16890,16890,16890,16890,0
20240405,161500,2853399780,16890,16890,16890,16890,5276
20240405,161400,2853399780,16890,16890,16890,16890,0
20240405,161300,2853399780,16890,16890,16890,16890,0
20240405,161200,2853399780,16890,16890,16890,16890,0
20240405,161100,2853399780,16890,16890,16890,16890,0
20240405,161000,2853399780,16890,16890,16890,16890,0
20240405,160900,2853399780,16890,16890,16890,16890,0
20240405,160800,2853399780,16890,16890,16890,16890,0
20240405,160700,2853399780,16890,16890,16890,16890,0
20240405,160600,2853399780,16890,16890,16890,16890,0
20240405,160500,2853399780,16890,16890,16890,16890,0
20240405,160400,2853399780,16890,16890,16890,16890,0
20240405,160300,2853399780,16890,16890,16890,16890,0
20240405,160200,2853399780,16890,16890,16890,16890,0
20240405,160100,2853399780,16890,16890,16890,16890,0
20240405,160000,2853399780,16890,16890,16890,16890,0
20240405,155900,2853399780,16890,16890,16890,16890,0
20240405,155800,2853399780,16890,16890,16890,16890,0
20240405,155700,2853399780,16890,16890,16890,16890,0
20240405,155600,2853399780,16890,16890,16890,16890,0
20240405,155500,2853399780,16890,16890,16890,16890,0
20240405,155400,2853399780,16890,16890,16890,16890,0
20240405,155300,2853399780,16890,16890,16890,16890,0
20240405,155200,2853399780,16890,16890,16890,16890,0
20240405,155100,2853399780,16890,16890,16890,16890,0
20240405,155000,2853399780,16890,16890,16890,16890,0
20240405,154900,2853399780,16890,16890,16890,16890,0
20240405,154800,2853399780,16890,16890,16890,16890,0
20240405,154700,2853399780,16890,16890,16890,16890,0
20240405,154600,2853399780,16890,16890,16890,16890,0
20240405,154500,2853399780,16890,16890,16890,16890,5276
20240405,154400,2853399780,16890,16890,16890,16890,0
20240405,154300,2853399780,16890,16890,16890,16890,0
20240405,154200,2853399780,16890,16890,16890,16890,0
20240405,154100,2853399780,16890,16890,16890,16890,0
20240405,154000,2853399780,16890,16890,16890,16890,0
20240405,153900,2853399780,16890,16890,16890,16890,0
20240405,153800,2853399780,16890,16890,16890,16890,0
20240405,153700,2853399780,16890,16890,16890,16890,0
20240405,153600,2853399780,16890,16890,16890,16890,0
20240405,153500,2853399780,16890,16890,16890,16890,0
20240405,153400,2853399780,16890,16890,16890,16890,0
20240405,153300,2853399780,16890,16890,16890,16890,0
20240405,153200,2853399780,16890,16890,16890,16890,0
20240405,153100,2853399780,16890,16890,16890,16890,0
20240405,153000,2853399780,16890,16890,16890,16890,5276
20240405,152900,2764288140,16810,16810,16810,16810,0
20240405,152800,2764288140,16810,16810,16810,16810,0
20240405,152700,2764288140,16810,16810,16810,16810,0
20240405,152600,2764288140,16810,16810,16810,16810,0
20240405,152500,2764288140,16810,16810,16810,16810,0
20240405,152400,2764288140,16810,16810,16810,16810,0
20240405,152300,2764288140,16810,16810,16810,16810,0
20240405,152200,2764288140,16810,16810,16810,16810,0
20240405,152100,2764288140,16810,16810,16810,16810,0
20240405,152000,2764288140,16810,16810,16810,16810,0
20240405,151900,2764288140,16810,16750,16810,16740,311
20240405,151800,2759076980,16740,16830,16830,16740,1912
20240405,151700,2727033380,16840,16810,16840,16790,1225
20240405,151600,2706454830,16810,16820,16840,16810,1914
20240405,151500,2674271170,16830,16830,16840,16830,572
20240405,151400,2664641610,16880,16830,16880,16830,3
20240405,151300,2664591070,16820,16860,16870,16810,1544
20240405,151200,2638602560,16880,16870,16880,16870,294
20240405,151100,2633641210,16870,16860,16880,16860,473
20240405,151000,2625661770,16870,16860,16870,16860,126
20240405,150900,2623536160,16880,16880,16880,16860,86
20240405,150800,2622084540,16870,16870,16870,16870,208
20240405,150700,2618575580,16870,16870,16870,16870,220
20240405,150600,2614864180,16860,16860,16860,16860,252
20240405,150500,2610615460,16860,16830,16860,16830,65
20240405,150400,2609521360,16830,16850,16860,16830,529
20240405,150300,2600608690,16850,16850,16850,16850,246
20240405,150200,2596463590,16840,16840,16850,16840,243
20240405,150100,2592371460,16850,16850,16850,16850,4
20240405,150000,2592304060,16840,16840,16840,16840,250
20240405,145900,2588094060,16840,16820,16840,16820,201
20240405,145800,2584713220,16820,16820,16820,16820,718
20240405,145700,2572636460,16820,16840,16840,16820,73
20240405,145600,2571408580,16840,16830,16840,16820,181
20240405,145500,2568363450,16850,16810,16850,16810,18
20240405,145400,2568060830,16850,16850,16850,16810,8
20240405,145300,2567926230,16810,16850,16850,16810,105
20240405,145200,2566159980,16850,16810,16850,16810,33
20240405,145100,2565604770,16850,16810,16850,16810,7
20240405,145000,2565487060,16810,16800,16850,16800,153
20240405,144900,2562915160,16800,16800,16800,16800,20
20240405,144800,2562579160,16800,16830,16830,16790,1191
20240405,144700,2542555480,16830,16840,16840,16800,5622
20240405,144600,2448038080,16840,16850,16850,16840,416
20240405,144500,2441031400,16850,16850,16850,16850,22
20240405,144400,2440660700,16850,16850,16860,16850,278
20240405,144300,2435976330,16850,16880,16880,16850,220
20240405,144200,2432264790,16890,16880,16890,16880,21
20240405,144100,2431910260,16890,16850,16890,16850,74
20240405,144000,2430661730,16840,16840,16840,16840,21
20240405,143900,2430308090,16840,16850,16850,16840,337
20240405,143800,2424632310,16850,16840,16850,16840,10
20240405,143700,2424463860,16840,16840,16840,16840,16
20240405,143600,2424194420,16840,16840,16840,16840,22
20240405,143500,2423823940,16840,16840,16840,16840,86
20240405,143400,2422375700,16840,16880,16880,16840,26
20240405,143300,2421937020,16840,16840,16840,16840,27
20240405,143200,2421482340,16850,16850,16850,16850,356
20240405,143100,2415483740,16850,16880,16880,16850,574
20240405,143000,2405809030,16870,16890,16890,16870,1221
20240405,142900,2385203330,16890,16890,16910,16890,239
20240405,142800,2381166540,16900,16910,16940,16900,329
20240405,142700,2375603630,16910,16910,16910,16910,68
20240405,142600,2374453750,16930,16930,16930,16930,57
20240405,142500,2373488740,16900,16930,16930,16900,193
20240405,142400,2370224250,16920,16920,16920,16920,37
20240405,142300,2369598210,16900,16920,16920,16900,413
20240405,142200,2362612990,16910,16910,16910,16910,384
20240405,142100,2356119550,16910,16900,16910,16900,78
20240405,142000,2354800650,16900,16900,16900,16900,166
20240405,141900,2351995250,16900,16900,16900,16900,79
20240405,141800,2350660150,16900,16900,16900,16900,6
20240405,141700,2350558750,16900,16900,16900,16890,10
20240405,141600,2350389820,16890,16910,16910,16890,425
20240405,141500,2343207620,16930,16910,16930,16910,358
20240405,141400,2337152800,16910,16910,16910,16910,5
20240405,141300,2337068250,16910,16900,16910,16900,111
20240405,141200,2335191260,16900,16900,16900,16900,33
20240405,141100,2334633560,16900,16910,16910,16880,213
20240405,141000,2331037740,16930,16920,16930,16920,97
20240405,140900,2329395760,16910,16880,16910,16880,1312
20240405,140800,2307239940,16870,16870,16870,16870,39
20240405,140700,2306582010,16870,16860,16870,16860,247
20240405,140600,2302416790,16860,16820,16860,16820,2528
20240405,140500,2259864660,16810,16810,16810,16810,0
20240405,140400,2259864660,16810,16820,16820,16810,305
20240405,140300,2254735560,16810,16810,16810,16810,225
20240405,140200,2250953310,16800,16800,16800,16800,529
20240405,140100,2242066110,16790,16800,16800,16780,1091
20240405,140000,2223754110,16800,16800,16800,16800,4
20240405,135900,2223686910,16790,16800,16800,16790,294
20240405,135800,2218748460,16830,16830,16830,16830,0
20240405,135700,2218748460,16830,16830,16830,16830,0
20240405,135600,2218748460,16830,16830,16830,16830,10
20240405,135500,2218580160,16840,16790,16840,16790,2147
20240405,135400,2182471360,16790,16750,16790,16750,8
20240405,135300,2182337120,16730,16730,16730,16730,2
20240405,135200,2182303660,16780,16780,16780,16780,100
20240405,135100,2180625660,16730,16730,16730,16730,240
20240405,135000,2176610460,16730,16730,16740,16730,221
20240405,134900,2172913120,16780,16780,16780,16780,7
20240405,134800,2172795660,16730,16790,16790,16730,3099
20240405,134700,2120908370,16780,16780,16780,16780,0
20240405,134600,2120908370,16780,16790,16790,16780,300
20240405,134500,2115873550,16780,16800,16800,16780,2200
20240405,134400,2078947140,16810,16790,16810,16790,103
20240405,134300,2077217750,16790,16820,16820,16790,637
20240405,134200,2066514420,16830,16830,16830,16830,2
20240405,134100,2066480760,16820,16830,16830,16820,101
20240405,134000,2064781930,16820,16830,16830,16820,234
20240405,133900,2060844480,16850,16850,16850,16850,3
20240405,133800,2060793930,16850,16850,16850,16850,3
20240405,133700,2060743380,16830,16830,16830,16830,426
20240405,133600,2053573800,16820,16850,16850,16820,592
20240405,133500,2043610270,16850,16850,16850,16850,35
20240405,133400,2043020520,16840,16840,16840,16840,50
20240405,133300,2042178520,16840,16840,16840,16840,3
20240405,133200,2042128000,16840,16830,16840,16830,20
20240405,133100,2041791340,16840,16830,16840,16830,97
20240405,133000,2040157960,16820,16820,16820,16820,3
20240405,132900,2040107500,16840,16840,16840,16840,35
20240405,132800,2039518100,16840,16840,16840,16840,10
20240405,132700,2039349700,16850,16840,16850,16840,1030
20240405,132600,2021994210,16850,16780,16850,16780,1670
20240405,132500,1993924460,16780,16790,16790,16780,1000
20240405,132400,1977144440,16780,16800,16800,16780,102
20240405,132300,1975432440,16780,16780,16780,16780,0
20240405,132200,1975432440,16780,16780,16780,16780,8
20240405,132100,1975298200,16780,16780,16780,16780,20
20240405,132000,1974962600,16780,16800,16800,16780,738
20240405,131900,1962565080,16800,16800,16800,16800,18
20240405,131800,1962262680,16800,16770,16810,16770,10
20240405,131700,1962094650,16770,16770,16770,16770,0
20240405,131600,1962094650,16770,16810,16810,16770,417
20240405,131500,1955096760,16770,16770,16770,16770,0
20240405,131400,1955096760,16770,16810,16810,16770,171
20240405,131300,1952223650,16790,16770,16790,16770,344
20240405,131200,1946448880,16770,16770,16770,16770,30
20240405,131100,1945945780,16740,16740,16740,16740,69
20240405,131000,1944790720,16740,16740,16740,16740,150
20240405,130900,1942279720,16740,16740,16740,16740,0
20240405,130800,1942279720,16740,16770,16770,16740,456
20240405,130700,1934633840,16770,16770,16770,16770,141
20240405,130600,1932269270,16770,16770,16770,16760,13
20240405,130500,1932051360,16780,16780,16780,16780,0
20240405,130400,1932051360,16780,16780,16780,16770,183
20240405,130300,1928981760,16790,16780,16790,16780,361
20240405,130200,1922920620,16790,16750,16790,16750,359
20240405,130100,1916898670,16710,16710,16710,16710,123
20240405,130000,1914843340,16710,16720,16720,16710,144
20240405,125900,1912435800,16720,16630,16720,16620,1507
20240405,125800,1887360770,16630,16730,16730,16630,2158
20240405,125700,1851442560,16750,16640,16750,16640,115
20240405,125600,1849517850,16730,16670,16740,16630,990
20240405,125500,1833031090,16740,16650,16740,16650,284
20240405,125400,1828278930,16640,16640,16640,16640,201
20240405,125300,1824934290,16700,16790,16790,16620,2289
20240405,125200,1786847070,16720,16700,16720,16640,2282
20240405,125100,1748804190,16700,16710,16710,16690,2342
20240405,125000,1709678900,16710,16710,16710,16710,58
20240405,124900,1708709720,16700,16710,16790,16700,1311
20240405,124800,1686815030,16790,16790,16790,16790,6
20240405,124700,1686714290,16790,16700,16790,16700,3
20240405,124600,1686664100,16700,16790,16790,16700,3419
20240405,124500,1629510150,16790,16790,16790,16790,1
20240405,124400,1629493360,16790,16790,16790,16790,15
20240405,124300,1629241510,16790,16790,16790,16790,4
20240405,124200,1629174350,16790,16790,16790,16790,59
20240405,124100,1628183740,16790,16790,16790,16790,0
20240405,124000,1628183740,16790,16790,16790,16790,64
20240405,123900,1627109180,16790,16790,16790,16790,0
20240405,123800,1627109180,16790,16740,16790,16740,1619
20240405,123700,1599991420,16740,16740,16740,16740,32
20240405,123600,1599455740,16740,16730,16740,16700,226
20240405,123500,1595677360,16750,16750,16750,16750,0
20240405,123400,1595677360,16750,16710,16750,16710,161
20240405,123300,1592983010,16700,16750,16750,16700,647
20240405,123200,1582175220,16750,16740,16760,16730,1072
20240405,123100,1564237300,16740,16740,16760,16740,32
20240405,123000,1563701460,16750,16760,16760,16750,17
20240405,122900,1563416550,16760,16750,16760,16730,648
20240405,122800,1552571210,16760,16750,16760,16750,252
20240405,122700,1548350200,16760,16800,16800,16730,2398
20240405,122600,1508132430,16800,16880,16880,16800,5511
20240405,122500,1415546750,16880,16850,16880,16800,8121
20240405,122400,1279038120,16850,16880,16880,16850,11
20240405,122300,1278852620,16880,16880,16880,16880,0
20240405,122200,1278852620,16880,16880,16880,16880,25
20240405,122100,1278430620,16850,16880,16880,16850,2
20240405,122000,1278396890,16850,16850,16880,16850,164
20240405,121900,1275633460,16850,16860,16860,16850,10
20240405,121800,1275464930,16850,16850,16850,16850,0
20240405,121700,1275464930,16850,16850,16850,16850,0
20240405,121600,1275464930,16850,16850,16850,16850,303
20240405,121500,1270359380,16850,16850,16850,16850,10
20240405,121400,1270190880,16850,16850,16850,16850,47
20240405,121300,1269398930,16840,16870,16870,16840,2302
20240405,121200,1230601440,16870,16880,16880,16870,94
20240405,121100,1229014820,16880,16880,16880,16880,1
20240405,121000,1228997940,16870,16870,16870,16870,0
20240405,120900,1228997940,16870,16870,16870,16870,0
20240405,120800,1228997940,16870,16880,16880,16870,169
20240405,120700,1226145420,16890,16890,16890,16890,0
20240405,120600,1226145420,16890,16890,16890,16890,47
20240405,120500,1225351590,16900,16900,16900,16900,0
20240405,120400,1225351590,16900,16900,16900,16900,500
20240405,120300,1216901590,16900,16900,16900,16900,0
20240405,120200,1216901590,16900,16900,16900,16900,0
20240405,120100,1216901590,16900,16900,16900,16900,0
20240405,120000,1216901590,16900,16900,16900,16900,29
20240405,115900,1216411490,16900,16900,16900,16900,0
20240405,115800,1216411490,16900,16900,16900,16900,0
20240405,115700,1216411490,16900,16900,16900,16900,0
20240405,115600,1216411490,16900,16900,16900,16900,54
20240405,115500,1215498890,16850,16860,16860,16850,1768
20240405,115400,1185704920,16860,16890,16890,16860,1259
20240405,115300,1164456200,16900,16900,16900,16900,8
20240405,115200,1164321000,16900,16890,16900,16890,131
20240405,115100,1162108400,16900,16900,16900,16900,0
20240405,115000,1162108400,16900,16900,16900,16900,198
20240405,114900,1158762200,16900,16900,16900,16900,100
20240405,114800,1157072200,16910,16910,16910,16910,0
20240405,114700,1157072200,16910,16910,16910,16900,331
20240405,114600,1151476200,16910,16910,16910,16910,1
20240405,114500,1151459290,16930,16930,16930,16930,0
20240405,114400,1151459290,16930,16930,16930,16930,0
20240405,114300,1151459290,16930,16930,16930,16930,56
20240405,114200,1150511210,16930,16930,16930,16930,0
20240405,114100,1150511210,16930,16930,16930,16930,0
20240405,114000,1150511210,16930,16930,16930,16930,0
20240405,113900,1150511210,16930,16930,16930,16930,10
20240405,113800,1150341910,16930,16930,16930,16930,80
20240405,113700,1148987510,16930,16930,16930,16930,0
20240405,113600,1148987510,16930,16930,16930,16930,0
20240405,113500,1148987510,16930,16930,16930,16930,0
20240405,113400,1148987510,16930,16910,16930,16910,601
20240405,113300,1138813540,16930,16930,16930,16930,12
20240405,113200,1138610380,16920,16920,16920,16920,0
20240405,113100,1138610380,16920,16940,16940,16920,5
20240405,113000,1138525740,16940,16940,16940,16940,0
20240405,112900,1138525740,16940,16940,16940,16940,1
20240405,112800,1138508800,16900,16900,16900,16900,67
20240405,112700,1137376500,16900,16900,16920,16900,797
20240405,112600,1123906520,16900,16900,16900,16890,598
20240405,112500,1113800840,16900,16900,16900,16900,8
20240405,112400,1113665640,16870,16870,16870,16870,154
20240405,112300,1111067660,16870,16870,16870,16870,246
20240405,112200,1106917640,16870,16860,16890,16860,44
20240405,112100,1106175440,16860,16890,16890,16860,447
20240405,112000,1098628310,16890,16870,16890,16850,2308
20240405,111900,1059721120,16900,16900,16900,16900,3
20240405,111800,1059670420,16900,16860,16900,16860,847
20240405,111700,1045381430,16860,16870,16870,16860,192
20240405,111600,1042142450,16870,16860,16870,16860,382
20240405,111500,1035701110,16860,16860,16870,16860,330
20240405,111400,1030134870,16860,16900,16900,16860,545
20240405,111300,1020938820,16900,16900,16900,16900,0
20240405,111200,1020938820,16900,16880,16900,16880,245
20240405,111100,1016803170,16900,16890,16900,16890,404
20240405,111000,1009979500,16900,16900,16900,16900,225
20240405,110900,1006177000,16900,16900,16900,16900,12
20240405,110800,1005974200,16900,16900,16920,16900,126
20240405,110700,1003844760,16890,16960,16960,16890,971
20240405,110600,987420560,16960,16960,16960,16960,113
20240405,110500,985504080,16940,16960,16960,16940,60
20240405,110400,984487470,16960,16960,16960,16960,0
20240405,110300,984487470,16960,16960,16960,16960,0
20240405,110200,984487470,16960,16950,16960,16950,557
20240405,110100,975044160,16920,16920,16920,16920,0
20240405,110000,975044160,16920,16920,16920,16920,1
20240405,105900,975027240,16920,16920,16920,16920,202
20240405,105800,971609400,16920,16920,16920,16920,10
20240405,105700,971440200,16890,16920,16920,16890,1819
20240405,105600,940695470,16920,16940,16940,16920,2
20240405,105500,940661610,16920,16920,16920,16920,1
20240405,105400,940644690,16910,16910,16910,16910,0
20240405,105300,940644690,16910,16940,16940,16910,110
20240405,105200,938782490,16900,16940,16940,16900,1697
20240405,105100,910088700,16950,16950,16950,16950,1
20240405,105000,910071750,16920,16920,16920,16920,147
20240405,104900,907584510,16920,16920,16920,16910,103
20240405,104800,905842480,16920,16930,16940,16920,277
20240405,104700,901151460,16940,16940,16940,16940,50
20240405,104600,900304460,16940,16920,16940,16920,121
20240405,104500,898256720,16920,16920,16940,16900,1200
20240405,104400,877961640,16920,16930,16930,16910,1006
20240405,104300,860943110,16920,16940,16940,16920,360
20240405,104200,854849270,16940,16960,16960,16940,299
20240405,104100,849781430,16960,16960,16960,16960,17
20240405,104000,849493110,16960,16970,16970,16930,63
20240405,103900,848426040,16930,16930,16930,16930,13
20240405,103800,848205950,16920,16920,16930,16920,163
20240405,103700,845447860,16920,16920,16920,16920,61
20240405,103600,844415740,16920,16920,16920,16920,155
20240405,103500,841793140,16920,16920,16920,16910,355
20240405,103400,835786990,16910,16930,16930,16900,2881
20240405,103300,787043930,16900,16960,17040,16900,3386
20240405,103200,729732770,16950,16950,16950,16950,146
20240405,103100,727258070,16950,17030,17050,16950,595
20240405,103000,717165000,16960,16990,17060,16950,2270
20240405,102900,678642400,17060,17060,17060,17020,22
20240405,102800,678267280,17070,16990,17070,16990,4
20240405,102700,678199240,16980,16980,16980,16980,59
20240405,102600,677197420,16980,17070,17070,16980,8519
20240405,102500,532284700,17060,17060,17060,17060,0
20240405,102400,532284700,17060,17060,17060,17060,0
20240405,102300,532284700,17060,17060,17060,17060,48
20240405,102200,531465820,17060,17060,17060,17060,1
20240405,102100,531448760,17060,17070,17070,17060,235
20240405,102000,527438860,17090,17070,17090,17070,61
20240405,101900,526396390,17070,17070,17070,17070,40
20240405,101800,525713590,17090,17090,17090,17090,0
20240405,101700,525713590,17090,17090,17090,17090,10
20240405,101600,525542690,17090,17090,17090,17090,2
20240405,101500,525508510,17090,17090,17090,17090,0
20240405,101400,525508510,17090,17090,17090,17090,1
20240405,101300,525491420,17090,17090,17090,17090,2
20240405,101200,525457240,17090,17090,17090,17090,10
20240405,101100,525286340,17090,17090,17090,17090,205
20240405,101000,521782890,17120,17120,17120,17120,1
20240405,100900,521765770,17120,17120,17120,17120,166
20240405,100800,518923850,17140,17140,17150,17140,81
20240405,100700,517535490,17140,17150,17150,17140,165
20240405,100600,514707380,17150,17140,17150,17140,101
20240405,100500,512976230,17140,17090,17140,17090,146
20240405,100400,510481040,17090,17090,17090,17090,5
20240405,100300,510395590,17140,17140,17140,17140,0
20240405,100200,510395590,17140,17140,17140,17140,0
20240405,100100,510395590,17140,17100,17140,17090,3552
20240405,100000,449607470,17100,17100,17100,17100,33
20240405,095900,449043170,17020,17020,17020,17020,350
20240405,095800,443086170,17090,17020,17090,17020,135
20240405,095700,440781120,17090,17090,17090,17090,7
20240405,095600,440661490,17090,17080,17090,17080,31
20240405,095500,440132000,17080,17010,17080,17010,11
20240405,095400,439944820,17010,17060,17060,17010,201
20240405,095300,436522500,17080,17070,17080,17070,84
20240405,095200,435088610,17080,17080,17080,17080,1
20240405,095100,435071530,17080,17080,17080,17080,118
20240405,095000,433056090,17090,17090,17090,17090,1
20240405,094900,433039000,17090,17090,17090,17090,32
20240405,094800,432492120,17080,17080,17080,17080,0
20240405,094700,432492120,17080,17100,17100,17080,12
20240405,094600,432287040,17100,17100,17100,17100,11
20240405,094500,432098940,17100,17090,17100,17090,43
20240405,094400,431364060,17110,17100,17110,17010,1769
20240405,094300,401161690,17080,17080,17080,17080,198
20240405,094200,397779850,17000,17000,17000,17000,211
20240405,094100,394192850,17090,17090,17090,17090,1
20240405,094000,394175760,16990,17000,17090,16980,514
20240405,093900,385442750,16990,17100,17110,16990,1063
20240405,093800,367358560,17030,17030,17030,17020,196
20240405,093700,364021690,17030,17030,17040,17030,252
20240405,093600,359729910,17030,17040,17040,17030,84
20240405,093500,358298610,17040,17020,17040,17020,383
20240405,093400,351772320,17010,17040,17040,17010,256
20240405,093300,347417670,17040,17040,17040,17010,669
20240405,093200,336017940,17040,17090,17090,17040,4
20240405,093100,335949680,17090,17090,17090,17010,272
20240405,093000,331313840,17050,17050,17050,17040,187
20240405,092900,328125640,17050,17060,17060,17050,23
20240405,092800,327733270,17060,17060,17090,17060,397
20240405,092700,320958580,17060,17100,17100,17060,3
20240405,092600,320907360,17010,17110,17110,17010,647
20240405,092500,309895490,17010,17000,17020,17000,72
20240405,092400,308670440,17010,17020,17100,17010,353
20240405,092300,302665510,17010,17100,17100,17010,133
20240405,092200,300401290,17000,16970,17000,16960,1738
20240405,092100,270861460,16970,16990,16990,16970,292
20240405,092000,265903290,16980,16960,16990,16960,105
20240405,091900,264120620,16950,17010,17010,16950,792
20240405,091800,250668790,17010,16990,17010,16990,25
20240405,091700,250243990,16980,17020,17020,16950,205
20240405,091600,246767570,17020,17050,17050,16960,1635
20240405,091500,218970720,17050,17070,17070,17050,227
20240405,091400,215096880,17080,17080,17130,17020,709
20240405,091300,203004170,17090,17120,17120,17090,65
20240405,091200,201893210,17120,17140,17140,17120,369
20240405,091100,195569320,17140,17170,17200,17140,39
20240405,091000,194899690,17200,17140,17200,17140,662
20240405,090900,183533630,17140,17070,17140,17060,4019
20240405,090800,114771990,17070,17070,17070,17040,112
20240405,090700,112862190,17070,17010,17070,17010,75
20240405,090600,111582180,17070,17010,17080,17010,403
20240405,090500,104711360,17010,17000,17020,17000,145
20240405,090400,102244680,16990,17090,17090,16960,1413
20240405,090300,78233110,17100,16930,17100,16930,975
20240405,090200,61629220,17000,16930,17000,16920,948
20240405,090100,45579090,16930,17000,17000,16920,786
20240405,090000,32217470,17000,17060,17060,16910,1794