KissMeData/042000/min/candle-20240416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,191600,3115476750,15560,15560,15560,15560,3731
20240416,191500,3115476750,15560,15560,15560,15560,0
20240416,191400,3115476750,15560,15560,15560,15560,0
20240416,191300,3115476750,15560,15560,15560,15560,0
20240416,191200,3115476750,15560,15560,15560,15560,0
20240416,191100,3115476750,15560,15560,15560,15560,0
20240416,191000,3115476750,15560,15560,15560,15560,0
20240416,190900,3115476750,15560,15560,15560,15560,0
20240416,190800,3115476750,15560,15560,15560,15560,0
20240416,190700,3115476750,15560,15560,15560,15560,0
20240416,190600,3115476750,15560,15560,15560,15560,0
20240416,190500,3115476750,15560,15560,15560,15560,0
20240416,190400,3115476750,15560,15560,15560,15560,0
20240416,190300,3115476750,15560,15560,15560,15560,0
20240416,190200,3115476750,15560,15560,15560,15560,0
20240416,190100,3115476750,15560,15560,15560,15560,0
20240416,190000,3115476750,15560,15560,15560,15560,0
20240416,185900,3115476750,15560,15560,15560,15560,0
20240416,185800,3115476750,15560,15560,15560,15560,0
20240416,185700,3115476750,15560,15560,15560,15560,0
20240416,185600,3115476750,15560,15560,15560,15560,0
20240416,185500,3115476750,15560,15560,15560,15560,0
20240416,185400,3115476750,15560,15560,15560,15560,0
20240416,185300,3115476750,15560,15560,15560,15560,0
20240416,185200,3115476750,15560,15560,15560,15560,0
20240416,185100,3115476750,15560,15560,15560,15560,0
20240416,185000,3115476750,15560,15560,15560,15560,0
20240416,184900,3115476750,15560,15560,15560,15560,0
20240416,184800,3115476750,15560,15560,15560,15560,0
20240416,184700,3115476750,15560,15560,15560,15560,0
20240416,184600,3115476750,15560,15560,15560,15560,3731
20240416,184500,3115476750,15560,15560,15560,15560,0
20240416,184400,3115476750,15560,15560,15560,15560,0
20240416,184300,3115476750,15560,15560,15560,15560,0
20240416,184200,3115476750,15560,15560,15560,15560,0
20240416,184100,3115476750,15560,15560,15560,15560,0
20240416,184000,3115476750,15560,15560,15560,15560,0
20240416,183900,3115476750,15560,15560,15560,15560,0
20240416,183800,3115476750,15560,15560,15560,15560,0
20240416,183700,3115476750,15560,15560,15560,15560,0
20240416,183600,3115476750,15560,15560,15560,15560,0
20240416,183500,3115476750,15560,15560,15560,15560,0
20240416,183400,3115476750,15560,15560,15560,15560,0
20240416,183300,3115476750,15560,15560,15560,15560,0
20240416,183200,3115476750,15560,15560,15560,15560,0
20240416,183100,3115476750,15560,15560,15560,15560,0
20240416,183000,3115476750,15560,15560,15560,15560,0
20240416,182900,3115476750,15560,15560,15560,15560,0
20240416,182800,3115476750,15560,15560,15560,15560,0
20240416,182700,3115476750,15560,15560,15560,15560,0
20240416,182600,3115476750,15560,15560,15560,15560,0
20240416,182500,3115476750,15560,15560,15560,15560,0
20240416,182400,3115476750,15560,15560,15560,15560,0
20240416,182300,3115476750,15560,15560,15560,15560,0
20240416,182200,3115476750,15560,15560,15560,15560,0
20240416,182100,3115476750,15560,15560,15560,15560,0
20240416,182000,3115476750,15560,15560,15560,15560,0
20240416,181900,3115476750,15560,15560,15560,15560,0
20240416,181800,3115476750,15560,15560,15560,15560,0
20240416,181700,3115476750,15560,15560,15560,15560,0
20240416,181600,3115476750,15560,15560,15560,15560,3731
20240416,181500,3115476750,15560,15560,15560,15560,0
20240416,181400,3115476750,15560,15560,15560,15560,0
20240416,181300,3115476750,15560,15560,15560,15560,0
20240416,181200,3115476750,15560,15560,15560,15560,0
20240416,181100,3115476750,15560,15560,15560,15560,0
20240416,181000,3115476750,15560,15560,15560,15560,0
20240416,180900,3115476750,15560,15560,15560,15560,0
20240416,180800,3115476750,15560,15560,15560,15560,0
20240416,180700,3115476750,15560,15560,15560,15560,0
20240416,180600,3115476750,15560,15560,15560,15560,0
20240416,180500,3115476750,15560,15560,15560,15560,0
20240416,180400,3115476750,15560,15560,15560,15560,0
20240416,180300,3115476750,15560,15560,15560,15560,0
20240416,180200,3115476750,15560,15560,15560,15560,0
20240416,180100,3115476750,15560,15560,15560,15560,0
20240416,180000,3115476750,15560,15560,15560,15560,0
20240416,175900,3115476750,15560,15560,15560,15560,0
20240416,175800,3115476750,15560,15560,15560,15560,0
20240416,175700,3115476750,15560,15560,15560,15560,0
20240416,175600,3115476750,15560,15560,15560,15560,0
20240416,175500,3115476750,15560,15560,15560,15560,0
20240416,175400,3115476750,15560,15560,15560,15560,0
20240416,175300,3115476750,15560,15560,15560,15560,0
20240416,175200,3115476750,15560,15560,15560,15560,0
20240416,175100,3115476750,15560,15560,15560,15560,0
20240416,175000,3115476750,15560,15560,15560,15560,0
20240416,174900,3115476750,15560,15560,15560,15560,0
20240416,174800,3115476750,15560,15560,15560,15560,0
20240416,174700,3115476750,15560,15560,15560,15560,0
20240416,174600,3115476750,15560,15560,15560,15560,3731
20240416,174500,3115476750,15560,15560,15560,15560,0
20240416,174400,3115476750,15560,15560,15560,15560,0
20240416,174300,3115476750,15560,15560,15560,15560,0
20240416,174200,3115476750,15560,15560,15560,15560,0
20240416,174100,3115476750,15560,15560,15560,15560,0
20240416,174000,3115476750,15560,15560,15560,15560,0
20240416,173900,3115476750,15560,15560,15560,15560,0
20240416,173800,3115476750,15560,15560,15560,15560,0
20240416,173700,3115476750,15560,15560,15560,15560,0
20240416,173600,3115476750,15560,15560,15560,15560,0
20240416,173500,3115476750,15560,15560,15560,15560,0
20240416,173400,3115476750,15560,15560,15560,15560,0
20240416,173300,3115476750,15560,15560,15560,15560,0
20240416,173200,3115476750,15560,15560,15560,15560,0
20240416,173100,3115476750,15560,15560,15560,15560,0
20240416,173000,3115476750,15560,15560,15560,15560,0
20240416,172900,3115476750,15560,15560,15560,15560,0
20240416,172800,3115476750,15560,15560,15560,15560,0
20240416,172700,3115476750,15560,15560,15560,15560,0
20240416,172600,3115476750,15560,15560,15560,15560,0
20240416,172500,3115476750,15560,15560,15560,15560,0
20240416,172400,3115476750,15560,15560,15560,15560,0
20240416,172300,3115476750,15560,15560,15560,15560,0
20240416,172200,3115476750,15560,15560,15560,15560,0
20240416,172100,3115476750,15560,15560,15560,15560,0
20240416,172000,3115476750,15560,15560,15560,15560,0
20240416,171900,3115476750,15560,15560,15560,15560,0
20240416,171800,3115476750,15560,15560,15560,15560,0
20240416,171700,3115476750,15560,15560,15560,15560,0
20240416,171600,3115476750,15560,15560,15560,15560,3731
20240416,171500,3115476750,15560,15560,15560,15560,0
20240416,171400,3115476750,15560,15560,15560,15560,0
20240416,171300,3115476750,15560,15560,15560,15560,0
20240416,171200,3115476750,15560,15560,15560,15560,0
20240416,171100,3115476750,15560,15560,15560,15560,0
20240416,171000,3115476750,15560,15560,15560,15560,0
20240416,170900,3115476750,15560,15560,15560,15560,0
20240416,170800,3115476750,15560,15560,15560,15560,0
20240416,170700,3115476750,15560,15560,15560,15560,0
20240416,170600,3115476750,15560,15560,15560,15560,0
20240416,170500,3115476750,15560,15560,15560,15560,0
20240416,170400,3115476750,15560,15560,15560,15560,0
20240416,170300,3115476750,15560,15560,15560,15560,0
20240416,170200,3115476750,15560,15560,15560,15560,0
20240416,170100,3115476750,15560,15560,15560,15560,0
20240416,170000,3115476750,15560,15560,15560,15560,0
20240416,165900,3115476750,15560,15560,15560,15560,0
20240416,165800,3115476750,15560,15560,15560,15560,0
20240416,165700,3115476750,15560,15560,15560,15560,0
20240416,165600,3115476750,15560,15560,15560,15560,0
20240416,165500,3115476750,15560,15560,15560,15560,0
20240416,165400,3115476750,15560,15560,15560,15560,0
20240416,165300,3115476750,15560,15560,15560,15560,0
20240416,165200,3115476750,15560,15560,15560,15560,0
20240416,165100,3115476750,15560,15560,15560,15560,0
20240416,165000,3115476750,15560,15560,15560,15560,0
20240416,164900,3115476750,15560,15560,15560,15560,0
20240416,164800,3115476750,15560,15560,15560,15560,0
20240416,164700,3115476750,15560,15560,15560,15560,0
20240416,164600,3115476750,15560,15560,15560,15560,3731
20240416,164500,3115476750,15560,15560,15560,15560,0
20240416,164400,3115476750,15560,15560,15560,15560,0
20240416,164300,3115476750,15560,15560,15560,15560,0
20240416,164200,3115476750,15560,15560,15560,15560,0
20240416,164100,3115476750,15560,15560,15560,15560,0
20240416,164000,3115476750,15560,15560,15560,15560,0
20240416,163900,3115476750,15560,15560,15560,15560,0
20240416,163800,3115476750,15560,15560,15560,15560,0
20240416,163700,3115476750,15560,15560,15560,15560,0
20240416,163600,3115476750,15560,15560,15560,15560,0
20240416,163500,3115476750,15560,15560,15560,15560,0
20240416,163400,3115476750,15560,15560,15560,15560,0
20240416,163300,3115476750,15560,15560,15560,15560,0
20240416,163200,3115476750,15560,15560,15560,15560,0
20240416,163100,3115476750,15560,15560,15560,15560,0
20240416,163000,3115476750,15560,15560,15560,15560,0
20240416,162900,3115476750,15560,15560,15560,15560,0
20240416,162800,3115476750,15560,15560,15560,15560,0
20240416,162700,3115476750,15560,15560,15560,15560,0
20240416,162600,3115476750,15560,15560,15560,15560,0
20240416,162500,3115476750,15560,15560,15560,15560,0
20240416,162400,3115476750,15560,15560,15560,15560,0
20240416,162300,3115476750,15560,15560,15560,15560,0
20240416,162200,3115476750,15560,15560,15560,15560,0
20240416,162100,3115476750,15560,15560,15560,15560,0
20240416,162000,3115476750,15560,15560,15560,15560,0
20240416,161900,3115476750,15560,15560,15560,15560,0
20240416,161800,3115476750,15560,15560,15560,15560,0
20240416,161700,3115476750,15560,15560,15560,15560,0
20240416,161600,3115476750,15560,15560,15560,15560,3731
20240416,161500,3115476750,15560,15560,15560,15560,0
20240416,161400,3115476750,15560,15560,15560,15560,0
20240416,161300,3115476750,15560,15560,15560,15560,0
20240416,161200,3115476750,15560,15560,15560,15560,0
20240416,161100,3115476750,15560,15560,15560,15560,0
20240416,161000,3115476750,15560,15560,15560,15560,0
20240416,160900,3115476750,15560,15560,15560,15560,0
20240416,160800,3115476750,15560,15560,15560,15560,0
20240416,160700,3115476750,15560,15560,15560,15560,0
20240416,160600,3115476750,15560,15560,15560,15560,0
20240416,160500,3115476750,15560,15560,15560,15560,0
20240416,160400,3115476750,15560,15560,15560,15560,0
20240416,160300,3115476750,15560,15560,15560,15560,0
20240416,160200,3115476750,15560,15560,15560,15560,0
20240416,160100,3115476750,15560,15560,15560,15560,0
20240416,160000,3115476750,15560,15560,15560,15560,0
20240416,155900,3115476750,15560,15560,15560,15560,0
20240416,155800,3115476750,15560,15560,15560,15560,0
20240416,155700,3115476750,15560,15560,15560,15560,0
20240416,155600,3115476750,15560,15560,15560,15560,0
20240416,155500,3115476750,15560,15560,15560,15560,0
20240416,155400,3115476750,15560,15560,15560,15560,0
20240416,155300,3115476750,15560,15560,15560,15560,0
20240416,155200,3115476750,15560,15560,15560,15560,0
20240416,155100,3115476750,15560,15560,15560,15560,0
20240416,155000,3115476750,15560,15560,15560,15560,0
20240416,154900,3115476750,15560,15560,15560,15560,0
20240416,154800,3115476750,15560,15560,15560,15560,0
20240416,154700,3115476750,15560,15560,15560,15560,0
20240416,154600,3115476750,15560,15560,15560,15560,3731
20240416,154500,3115476750,15560,15560,15560,15560,0
20240416,154400,3115476750,15560,15560,15560,15560,0
20240416,154300,3115476750,15560,15560,15560,15560,0
20240416,154200,3115476750,15560,15560,15560,15560,0
20240416,154100,3115476750,15560,15560,15560,15560,0
20240416,154000,3115476750,15560,15560,15560,15560,0
20240416,153900,3115476750,15560,15560,15560,15560,0
20240416,153800,3115476750,15560,15560,15560,15560,0
20240416,153700,3115476750,15560,15560,15560,15560,0
20240416,153600,3115476750,15560,15560,15560,15560,0
20240416,153500,3115476750,15560,15560,15560,15560,0
20240416,153400,3115476750,15560,15560,15560,15560,0
20240416,153300,3115476750,15560,15560,15560,15560,0
20240416,153200,3115476750,15560,15560,15560,15560,0
20240416,153100,3115476750,15560,15560,15560,15560,0
20240416,153000,3115476750,15560,15560,15560,15560,3731
20240416,152900,3057422390,15600,15600,15600,15600,0
20240416,152800,3057422390,15600,15600,15600,15600,0
20240416,152700,3057422390,15600,15600,15600,15600,0
20240416,152600,3057422390,15600,15600,15600,15600,0
20240416,152500,3057422390,15600,15600,15600,15600,0
20240416,152400,3057422390,15600,15600,15600,15600,0
20240416,152300,3057422390,15600,15600,15600,15600,0
20240416,152200,3057422390,15600,15600,15600,15600,0
20240416,152100,3057422390,15600,15600,15600,15600,0
20240416,152000,3057422390,15600,15600,15600,15600,0
20240416,151900,3057422390,15600,15550,15600,15550,113
20240416,151800,3055661390,15550,15580,15580,15550,2790
20240416,151700,3012258780,15590,15610,15610,15590,485
20240416,151600,3004693410,15620,15600,15620,15600,127
20240416,151500,3002711760,15600,15600,15600,15590,1586
20240416,151400,2977978840,15590,15580,15600,15580,796
20240416,151300,2965568450,15590,15590,15590,15590,23
20240416,151200,2965209880,15600,15600,15610,15600,506
20240416,151100,2957313520,15610,15580,15610,15580,586
20240416,151000,2948180800,15580,15550,15590,15550,1325
20240416,150900,2927544210,15550,15580,15580,15550,1517
20240416,150800,2903947560,15590,15610,15610,15590,631
20240416,150700,2894104940,15620,15620,15620,15620,416
20240416,150600,2887607020,15560,15610,15620,15560,5974
20240416,150500,2794562300,15610,15610,15630,15600,281
20240416,150400,2790175170,15610,15630,15630,15610,916
20240416,150300,2775864490,15630,15640,15640,15630,72
20240416,150200,2774738830,15630,15640,15640,15630,498
20240416,150100,2766950420,15650,15650,15680,15640,783
20240416,150000,2754696480,15650,15650,15670,15650,276
20240416,145900,2750376390,15650,15660,15670,15650,751
20240416,145800,2738618120,15670,15680,15680,15670,18
20240416,145700,2738335990,15670,15660,15670,15660,668
20240416,145600,2727868460,15610,15610,15620,15610,907
20240416,145500,2713706040,15620,15630,15630,15620,213
20240416,145400,2710376860,15620,15660,15660,15590,842
20240416,145300,2697230050,15620,15640,15690,15620,1051
20240416,145200,2680757390,15690,15600,15690,15590,332
20240416,145100,2675577120,15610,15570,15610,15570,647
20240416,145000,2665478710,15560,15580,15580,15560,1555
20240416,144900,2641272950,15590,15560,15590,15560,211
20240416,144800,2637985210,15570,15570,15570,15570,517
20240416,144700,2629935520,15570,15570,15570,15560,515
20240416,144600,2621917080,15570,15560,15570,15550,526
20240416,144500,2613733180,15560,15560,15560,15550,785
20240416,144400,2601522380,15560,15550,15560,15550,522
20240416,144300,2593404860,15550,15550,15550,15550,60
20240416,144200,2592471860,15540,15520,15540,15520,1038
20240416,144100,2576351170,15530,15510,15530,15510,334
20240416,144000,2571168040,15510,15510,15510,15510,514
20240416,143900,2563195900,15510,15510,15510,15510,490
20240416,143800,2555596000,15510,15520,15530,15510,1351
20240416,143700,2534633800,15510,15520,15520,15510,634
20240416,143600,2524794680,15520,15520,15550,15520,749
20240416,143500,2513162700,15520,15520,15520,15520,331
20240416,143400,2508025580,15520,15550,15550,15520,482
20240416,143300,2500544910,15520,15520,15520,15520,559
20240416,143200,2491869230,15520,15520,15520,15520,485
20240416,143100,2484342030,15520,15520,15530,15510,655
20240416,143000,2474181380,15520,15530,15530,15520,481
20240416,142900,2466716250,15540,15530,15540,15520,531
20240416,142800,2458470060,15530,15520,15540,15520,585
20240416,142700,2449389510,15520,15540,15540,15520,1138
20240416,142600,2431717500,15540,15540,15550,15540,527
20240416,142500,2423527570,15550,15530,15550,15530,518
20240416,142400,2415477530,15540,15550,15550,15540,516
20240416,142300,2407454820,15560,15560,15560,15560,0
20240416,142200,2407454820,15560,15540,15560,15540,858
20240416,142100,2394115380,15560,15570,15570,15560,172
20240416,142000,2391438610,15570,15580,15580,15570,486
20240416,141900,2383871530,15570,15540,15570,15540,600
20240416,141800,2374543930,15540,15540,15570,15540,126
20240416,141700,2372585860,15540,15540,15540,15540,488
20240416,141600,2365002340,15540,15540,15540,15540,530
20240416,141500,2356766140,15540,15540,15540,15540,493
20240416,141400,2349104920,15540,15550,15550,15540,480
20240416,141300,2341645130,15540,15540,15550,15540,706
20240416,141200,2330670880,15550,15550,15550,15550,483
20240416,141100,2323160230,15550,15550,15550,15550,480
20240416,141000,2315696230,15550,15550,15550,15550,490
20240416,140900,2308076730,15550,15550,15550,15550,676
20240416,140800,2297564930,15550,15550,15550,15550,264
20240416,140700,2293459730,15570,15570,15590,15570,147
20240416,140600,2291170900,15540,15540,15540,15530,888
20240416,140500,2277372300,15550,15560,15560,15550,254
20240416,140400,2273421550,15550,15550,15550,15550,483
20240416,140300,2265910900,15570,15540,15570,15540,512
20240416,140200,2257954380,15540,15560,15560,15530,959
20240416,140100,2243055490,15560,15540,15560,15540,637
20240416,140000,2233156370,15550,15560,15560,15550,583
20240416,135900,2224089200,15570,15540,15570,15540,1056
20240416,135800,2207663350,15540,15520,15540,15520,182
20240416,135700,2204837600,15550,15530,15550,15520,989
20240416,135600,2189470260,15530,15540,15540,15530,334
20240416,135500,2184283170,15540,15540,15540,15530,864
20240416,135400,2170864750,15530,15540,15550,15530,753
20240416,135300,2159168370,15540,15550,15550,15540,483
20240416,135200,2151658480,15550,15540,15550,15530,626
20240416,135100,2141931050,15560,15530,15560,15530,9
20240416,135000,2141791070,15530,15560,15560,15520,1573
20240416,134900,2117361800,15570,15580,15580,15570,60
20240416,134800,2116427070,15580,15520,15580,15520,522
20240416,134700,2108307630,15520,15540,15540,15510,1200
20240416,134600,2089682530,15540,15570,15570,15540,541
20240416,134500,2081267750,15570,15590,15590,15560,14
20240416,134400,2081049690,15540,15540,15550,15530,1687
20240416,134300,2054837330,15560,15570,15570,15540,1793
20240416,134200,2026947240,15560,15600,15600,15560,1018
20240416,134100,2011085810,15620,15600,15620,15550,5361
20240416,134000,1927606010,15600,15600,15600,15600,582
20240416,133900,1918526810,15600,15590,15600,15590,580
20240416,133800,1909483610,15600,15630,15630,15600,962
20240416,133700,1894468540,15650,15650,15650,15650,7
20240416,133600,1894358990,15670,15720,15720,15600,3246
20240416,133500,1843676590,15650,15650,15650,15640,1233
20240416,133400,1824384960,15680,15680,15680,15610,2207
20240416,133300,1789903990,15670,15690,15690,15670,457
20240416,133200,1782740260,15710,15680,15710,15680,107
20240416,133100,1781062290,15690,15690,15690,15690,1375
20240416,133000,1759488540,15690,15710,15710,15690,518
20240416,132900,1751360960,15730,15720,15730,15680,1009
20240416,132800,1735496280,15670,15740,15740,15670,8
20240416,132700,1735370430,15760,15770,15770,15750,544
20240416,132600,1726794440,15800,15800,15820,15800,23
20240416,132500,1726430900,15820,15820,15820,15820,8
20240416,132400,1726304340,15830,15830,15830,15830,7
20240416,132300,1726193530,15830,15830,15830,15830,7
20240416,132200,1726082720,15830,15830,15830,15830,19
20240416,132100,1725781950,15830,15830,15830,15830,7
20240416,132000,1725671140,15830,15800,15830,15800,8
20240416,131900,1725544530,15840,15840,15840,15840,8
20240416,131800,1725417810,15840,15800,15840,15800,483
20240416,131700,1717772960,15800,15770,15800,15770,48
20240416,131600,1717015190,15760,15780,15810,15760,638
20240416,131500,1706952080,15780,15820,15820,15780,149
20240416,131400,1704600580,15830,15810,15830,15790,168
20240416,131300,1701943460,15830,15830,15830,15830,18
20240416,131200,1701658520,15830,15820,15830,15820,29
20240416,131100,1701199490,15820,15800,15820,15800,281
20240416,131000,1696754590,15820,15820,15820,15820,224
20240416,130900,1693210910,15800,15790,15810,15790,340
20240416,130800,1687838910,15790,15780,15790,15780,83
20240416,130700,1686528550,15800,15800,15800,15770,207
20240416,130600,1683262270,15800,15800,15800,15800,7
20240416,130500,1683151670,15800,15780,15800,15770,421
20240416,130400,1676505650,15780,15750,15780,15750,134
20240416,130300,1674392420,15760,15740,15760,15740,312
20240416,130200,1669476320,15740,15700,15740,15690,294
20240416,130100,1664850780,15690,15660,15710,15660,47
20240416,130000,1664112700,15660,15650,15660,15650,56
20240416,125900,1663235800,15710,15700,15710,15630,5271
20240416,125800,1580771820,15710,15690,15710,15690,320
20240416,125700,1575749960,15670,15680,15680,15670,9
20240416,125600,1575608860,15680,15670,15680,15670,3
20240416,125500,1575561830,15680,15670,15680,15670,9
20240416,125400,1575420730,15630,15630,15630,15630,3
20240416,125300,1575373840,15670,15670,15670,15670,78
20240416,125200,1574151580,15660,15630,15660,15630,216
20240416,125100,1570772510,15640,15650,15650,15640,11
20240416,125000,1570600450,15650,15660,15660,15650,35
20240416,124900,1570052550,15630,15660,15660,15630,9
20240416,124800,1569911700,15630,15630,15630,15630,581
20240416,124700,1560830670,15630,15640,15660,15630,25
20240416,124600,1560439490,15640,15640,15640,15640,1
20240416,124500,1560423850,15610,15610,15610,15610,1
20240416,124400,1560408240,15600,15600,15600,15600,3
20240416,124300,1560361440,15600,15630,15630,15600,399
20240416,124200,1554133720,15610,15610,15610,15610,0
20240416,124100,1554133720,15610,15610,15610,15600,4
20240416,124000,1554071290,15600,15600,15600,15600,20
20240416,123900,1553759290,15600,15610,15610,15600,1029
20240416,123800,1537706840,15610,15610,15610,15610,1
20240416,123700,1537691230,15610,15610,15610,15610,1
20240416,123600,1537675620,15610,15610,15610,15610,2
20240416,123500,1537644400,15600,15610,15620,15600,106
20240416,123400,1535989430,15600,15610,15610,15600,4
20240416,123300,1535927000,15600,15600,15600,15600,4
20240416,123200,1535864600,15640,15690,15690,15600,410
20240416,123100,1529464190,15690,15640,15690,15630,3082
20240416,123000,1481261680,15640,15690,15690,15640,1935
20240416,122900,1450989270,15690,15690,15690,15690,5
20240416,122800,1450910820,15650,15650,15650,15650,23
20240416,122700,1450550870,15690,15680,15690,15680,63
20240416,122600,1449563010,15640,15640,15640,15640,3
20240416,122500,1449516090,15640,15640,15640,15640,0
20240416,122400,1449516090,15640,15640,15650,15640,444
20240416,122300,1442567900,15630,15620,15630,15620,163
20240416,122200,1440020230,15620,15620,15620,15620,23
20240416,122100,1439660970,15620,15620,15620,15620,15
20240416,122000,1439426670,15620,15630,15630,15620,347
20240416,121900,1434003180,15630,15630,15640,15630,26
20240416,121800,1433596780,15640,15650,15650,15640,261
20240416,121700,1429513530,15660,15660,15660,15650,23
20240416,121600,1429153360,15670,15670,15670,15670,25
20240416,121500,1428761610,15670,15650,15670,15650,9
20240416,121400,1428620740,15650,15660,15660,15630,123
20240416,121300,1426698040,15660,15660,15660,15660,65
20240416,121200,1425680140,15630,15630,15680,15630,40
20240416,121100,1425053090,15630,15630,15630,15630,91
20240416,121000,1423630760,15630,15630,15630,15630,25
20240416,120900,1423240010,15610,15610,15610,15610,0
20240416,120800,1423240010,15610,15620,15620,15610,318
20240416,120700,1418272900,15690,15650,15690,15610,5190
20240416,120600,1337228660,15660,15660,15660,15660,781
20240416,120500,1324998200,15680,15660,15690,15660,472
20240416,120400,1317597110,15670,15670,15670,15670,30
20240416,120300,1317127010,15660,15680,15680,15660,6
20240416,120200,1317032970,15660,15680,15680,15660,173
20240416,120100,1314321610,15680,15690,15690,15680,341
20240416,120000,1308971330,15690,15690,15700,15690,506
20240416,115900,1301032130,15690,15690,15710,15690,598
20240416,115800,1291638200,15690,15680,15690,15680,9
20240416,115700,1291497010,15690,15690,15690,15680,48
20240416,115600,1290743930,15680,15680,15680,15680,12
20240416,115500,1290555770,15690,15700,15700,15690,116
20240416,115400,1288735650,15710,15720,15720,15710,51
20240416,115300,1287934020,15740,15740,15740,15740,85
20240416,115200,1286596120,15740,15740,15750,15740,119
20240416,115100,1284721930,15740,15740,15740,15740,3
20240416,115000,1284674710,15750,15750,15750,15750,19
20240416,114900,1284375460,15740,15740,15750,15740,28
20240416,114800,1283934540,15750,15740,15760,15720,439
20240416,114700,1277029930,15730,15720,15730,15720,9
20240416,114600,1276888390,15710,15690,15740,15690,533
20240416,114500,1268521530,15650,15670,15680,15640,145
20240416,114400,1266248640,15650,15640,15650,15640,47
20240416,114300,1265513400,15670,15660,15670,15660,9
20240416,114200,1265372450,15660,15650,15660,15630,25
20240416,114100,1264981250,15640,15630,15640,15610,345
20240416,114000,1259586660,15610,15610,15630,15610,110
20240416,113900,1257868170,15610,15600,15610,15600,158
20240416,113800,1255402920,15600,15600,15610,15600,57
20240416,113700,1254513420,15590,15600,15600,15590,423
20240416,113600,1247914690,15600,15610,15610,15600,1128
20240416,113500,1230306640,15610,15610,15610,15610,18
20240416,113400,1230025660,15620,15610,15620,15610,18
20240416,113300,1229744520,15620,15610,15620,15610,15
20240416,113200,1229510250,15620,15620,15620,15610,182
20240416,113100,1226668260,15620,15610,15630,15610,77
20240416,113000,1225464940,15620,15630,15630,15620,223
20240416,112900,1221979600,15630,15630,15630,15630,226
20240416,112800,1218447220,15630,15630,15640,15630,16
20240416,112700,1218197040,15630,15630,15640,15630,76
20240416,112600,1217008690,15630,15610,15630,15610,41
20240416,112500,1216368000,15610,15660,15660,15610,62
20240416,112400,1215400130,15630,15610,15630,15600,316
20240416,112300,1210465630,15610,15610,15610,15610,2
20240416,112200,1210434410,15640,15610,15640,15600,1987
20240416,112100,1179391290,15600,15640,15640,15600,484
20240416,112000,1171822210,15600,15660,15660,15600,218
20240416,111900,1168412310,15640,15640,15640,15640,5
20240416,111800,1168334110,15660,15600,15660,15600,1467
20240416,111700,1145392240,15600,15630,15630,15600,164
20240416,111600,1142830680,15630,15630,15630,15630,553
20240416,111500,1134187290,15580,15580,15580,15580,14
20240416,111400,1133969170,15640,15580,15640,15580,11
20240416,111300,1133797190,15580,15620,15640,15580,5004
20240416,111200,1055818670,15620,15610,15650,15610,204
20240416,111100,1052629990,15620,15600,15620,15600,140
20240416,111000,1050443720,15600,15610,15610,15600,114
20240416,110900,1048664280,15610,15620,15620,15610,44
20240416,110800,1047977110,15620,15640,15640,15610,65
20240416,110700,1046960770,15610,15640,15640,15610,175
20240416,110600,1044226310,15630,15640,15640,15630,24
20240416,110500,1043851050,15630,15630,15630,15630,15
20240416,110400,1043616600,15630,15600,15640,15600,165
20240416,110300,1041038440,15600,15600,15600,15600,119
20240416,110200,1039182040,15600,15640,15640,15600,5043
20240416,110100,960495790,15640,15630,15640,15630,62
20240416,110000,959526150,15640,15650,15650,15640,173
20240416,105900,956819660,15650,15660,15660,15650,6
20240416,105800,956725740,15660,15640,15660,15640,30
20240416,105700,956255970,15640,15670,15670,15640,17
20240416,105600,955989700,15640,15650,15670,15640,450
20240416,105500,948943660,15650,15640,15660,15640,109
20240416,105400,947237110,15620,15620,15620,15620,4
20240416,105300,947174630,15620,15620,15620,15620,557
20240416,105200,938474290,15620,15620,15620,15620,3
20240416,105100,938427430,15620,15660,15660,15620,3009
20240416,105000,891416250,15680,15640,15680,15640,120
20240416,104900,889538710,15640,15640,15640,15640,0
20240416,104800,889538710,15640,15650,15650,15640,88
20240416,104700,888161530,15640,15680,15680,15640,9
20240416,104600,888020530,15700,15650,15700,15650,1308
20240416,104500,867539160,15650,15650,15650,15650,1095
20240416,104400,850402410,15650,15650,15660,15650,10
20240416,104300,850245890,15660,15660,15660,15660,48
20240416,104200,849494210,15660,15690,15690,15660,651
20240416,104100,839293780,15690,15690,15690,15690,60
20240416,104000,838352380,15680,15700,15700,15680,53
20240416,103900,837520370,15710,15710,15710,15710,20
20240416,103800,837206170,15700,15750,15750,15700,328
20240416,103700,832049490,15740,15720,15740,15720,146
20240416,103600,829751860,15730,15710,15730,15700,37
20240416,103500,829170610,15700,15670,15700,15670,519
20240416,103400,821028560,15680,15670,15680,15670,261
20240416,103300,816938130,15670,15680,15690,15670,250
20240416,103200,813019250,15680,15690,15690,15680,302
20240416,103100,808281390,15690,15690,15710,15690,220
20240416,103000,804826940,15690,15700,15700,15690,126
20240416,102900,802848810,15710,15700,15710,15700,517
20240416,102800,794731870,15710,15700,15710,15700,180
20240416,102700,791905050,15700,15710,15710,15700,356
20240416,102600,786315520,15710,15710,15710,15700,41
20240416,102500,785671620,15740,15740,15740,15690,56
20240416,102400,784790430,15750,15680,15760,15680,5
20240416,102300,784711810,15680,15690,15690,15680,287
20240416,102200,780208790,15690,15690,15690,15690,3
20240416,102100,780161720,15780,15780,15780,15780,1
20240416,102000,780145940,15770,15710,15770,15660,2767
20240416,101900,736709600,15710,15710,15710,15710,1
20240416,101800,736693890,15700,15730,15730,15700,854
20240416,101700,723279590,15710,15750,15750,15700,2350
20240416,101600,686354400,15750,15770,15770,15740,1434
20240416,101500,663763960,15770,15770,15780,15760,159
20240416,101400,661256060,15780,15790,15790,15770,921
20240416,101300,646722610,15780,15800,15800,15780,1333
20240416,101200,625661430,15800,15800,15800,15800,73
20240416,101100,624508030,15820,15820,15820,15800,548
20240416,101000,615847060,15810,15810,15820,15810,102
20240416,100900,614234430,15810,15810,15810,15810,13
20240416,100800,614028900,15810,15820,15820,15810,813
20240416,100700,601170190,15820,15830,15830,15820,664
20240416,100600,590659320,15830,15840,15840,15830,93
20240416,100500,589187080,15840,15860,15870,15830,1414
20240416,100400,566772000,15860,15860,15860,15860,152
20240416,100300,564361280,15870,15850,15870,15850,136
20240416,100200,562204610,15860,15860,15860,15860,69
20240416,100100,561110270,15870,15860,15870,15860,9
20240416,100000,560967480,15860,15850,15860,15850,6
20240416,095900,560872340,15850,15860,15860,15850,545
20240416,095800,552228790,15860,15870,15870,15860,543
20240416,095700,543615620,15870,15880,15880,15870,30
20240416,095600,543139470,15880,15860,15880,15860,112
20240416,095500,541362290,15870,15910,15910,15870,1566
20240416,095400,516494520,15910,15910,15920,15910,735
20240416,095300,504800660,15910,15910,15920,15910,37
20240416,095200,504211710,15910,15910,15920,15910,55
20240416,095100,503336410,15920,15900,15920,15900,105
20240416,095000,501665440,15920,15880,15920,15880,66
20240416,094900,500616680,15880,15880,15900,15880,124
20240416,094800,498647270,15880,15890,15890,15880,224
20240416,094700,495088420,15890,15890,15890,15890,7
20240416,094600,494977190,15890,15940,15940,15890,12
20240416,094500,494786270,15940,15860,15950,15860,1300
20240416,094400,474086140,15870,15880,15890,15870,620
20240416,094300,464244140,15880,15880,15880,15880,30
20240416,094200,463767740,15880,15870,15880,15860,134
20240416,094100,461641140,15870,15870,15880,15870,41
20240416,094000,460990340,15870,15910,15910,15870,1263
20240416,093900,440927440,15910,15910,15910,15900,148
20240416,093800,438573090,15910,15920,15920,15910,167
20240416,093700,435915680,15920,15920,15920,15910,118
20240416,093600,434037150,15920,15920,15930,15920,462
20240416,093500,426682090,15930,15940,15940,15930,622
20240416,093400,416771910,15930,15950,15950,15920,843
20240416,093300,403341520,15940,15980,15980,15940,61
20240416,093200,402367640,15980,15970,15980,15940,212
20240416,093100,398983680,15970,15980,15980,15970,36
20240416,093000,398408740,15980,15980,16010,15970,149
20240416,092900,396028530,15970,15970,15970,15970,34
20240416,092800,395485550,16000,15980,16000,15970,54
20240416,092700,394622410,15970,15990,16000,15970,1595
20240416,092600,369103520,15960,15930,15960,15930,191
20240416,092500,366058760,15920,15930,15930,15920,218
20240416,092400,362586240,15930,15960,15960,15930,623
20240416,092300,352648740,15960,16020,16020,15950,4367
20240416,092200,282860190,16020,16020,16020,16020,167
20240416,092100,280184850,16020,16030,16030,16020,615
20240416,092000,270332500,16020,16050,16050,16020,1086
20240416,091900,252924490,16050,16040,16070,16040,172
20240416,091800,250165160,16050,16060,16080,16050,215
20240416,091700,246714020,16060,16070,16080,16060,327
20240416,091600,241457660,16080,16090,16090,16080,69
20240416,091500,240348130,16080,16150,16150,16070,2940
20240416,091400,192973280,16150,16170,16170,16150,962
20240416,091300,177427680,16170,16180,16180,16170,1203
20240416,091200,157972770,16180,16210,16210,16180,38
20240416,091100,157357810,16220,16190,16220,16180,326
20240416,091000,152074280,16180,16230,16230,16170,79
20240416,090900,150796710,16180,16240,16240,16160,239
20240416,090800,146919550,16200,16180,16250,16150,1674
20240416,090700,119789290,16150,16120,16180,16120,419
20240416,090600,113023520,16120,16100,16130,16100,1791
20240416,090500,84169580,16000,16120,16130,15970,1080
20240416,090400,66758290,16120,16080,16120,15950,1158
20240416,090300,48119460,15950,15910,16100,15910,135
20240416,090200,45960820,15900,15910,15910,15900,184
20240416,090100,43034050,15910,15940,15940,15910,1156
20240416,090000,24629190,15930,15980,15990,15910,1531