KissMeData/042000/min/candle-20240418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,191700,2423057110,15850,15850,15850,15850,3699
20240418,191600,2423057110,15850,15850,15850,15850,0
20240418,191500,2423057110,15850,15850,15850,15850,0
20240418,191400,2423057110,15850,15850,15850,15850,0
20240418,191300,2423057110,15850,15850,15850,15850,0
20240418,191200,2423057110,15850,15850,15850,15850,0
20240418,191100,2423057110,15850,15850,15850,15850,0
20240418,191000,2423057110,15850,15850,15850,15850,0
20240418,190900,2423057110,15850,15850,15850,15850,0
20240418,190800,2423057110,15850,15850,15850,15850,0
20240418,190700,2423057110,15850,15850,15850,15850,0
20240418,190600,2423057110,15850,15850,15850,15850,0
20240418,190500,2423057110,15850,15850,15850,15850,0
20240418,190400,2423057110,15850,15850,15850,15850,0
20240418,190300,2423057110,15850,15850,15850,15850,0
20240418,190200,2423057110,15850,15850,15850,15850,0
20240418,190100,2423057110,15850,15850,15850,15850,0
20240418,190000,2423057110,15850,15850,15850,15850,0
20240418,185900,2423057110,15850,15850,15850,15850,0
20240418,185800,2423057110,15850,15850,15850,15850,0
20240418,185700,2423057110,15850,15850,15850,15850,0
20240418,185600,2423057110,15850,15850,15850,15850,0
20240418,185500,2423057110,15850,15850,15850,15850,0
20240418,185400,2423057110,15850,15850,15850,15850,0
20240418,185300,2423057110,15850,15850,15850,15850,0
20240418,185200,2423057110,15850,15850,15850,15850,0
20240418,185100,2423057110,15850,15850,15850,15850,0
20240418,185000,2423057110,15850,15850,15850,15850,0
20240418,184900,2423057110,15850,15850,15850,15850,0
20240418,184800,2423057110,15850,15850,15850,15850,0
20240418,184700,2423057110,15850,15850,15850,15850,3699
20240418,184600,2423057110,15850,15850,15850,15850,0
20240418,184500,2423057110,15850,15850,15850,15850,0
20240418,184400,2423057110,15850,15850,15850,15850,0
20240418,184300,2423057110,15850,15850,15850,15850,0
20240418,184200,2423057110,15850,15850,15850,15850,0
20240418,184100,2423057110,15850,15850,15850,15850,0
20240418,184000,2423057110,15850,15850,15850,15850,0
20240418,183900,2423057110,15850,15850,15850,15850,0
20240418,183800,2423057110,15850,15850,15850,15850,0
20240418,183700,2423057110,15850,15850,15850,15850,0
20240418,183600,2423057110,15850,15850,15850,15850,0
20240418,183500,2423057110,15850,15850,15850,15850,0
20240418,183400,2423057110,15850,15850,15850,15850,0
20240418,183300,2423057110,15850,15850,15850,15850,0
20240418,183200,2423057110,15850,15850,15850,15850,0
20240418,183100,2423057110,15850,15850,15850,15850,0
20240418,183000,2423057110,15850,15850,15850,15850,0
20240418,182900,2423057110,15850,15850,15850,15850,0
20240418,182800,2423057110,15850,15850,15850,15850,0
20240418,182700,2423057110,15850,15850,15850,15850,0
20240418,182600,2423057110,15850,15850,15850,15850,0
20240418,182500,2423057110,15850,15850,15850,15850,0
20240418,182400,2423057110,15850,15850,15850,15850,0
20240418,182300,2423057110,15850,15850,15850,15850,0
20240418,182200,2423057110,15850,15850,15850,15850,0
20240418,182100,2423057110,15850,15850,15850,15850,0
20240418,182000,2423057110,15850,15850,15850,15850,0
20240418,181900,2423057110,15850,15850,15850,15850,0
20240418,181800,2423057110,15850,15850,15850,15850,0
20240418,181700,2423057110,15850,15850,15850,15850,3699
20240418,181600,2423057110,15850,15850,15850,15850,0
20240418,181500,2423057110,15850,15850,15850,15850,0
20240418,181400,2423057110,15850,15850,15850,15850,0
20240418,181300,2423057110,15850,15850,15850,15850,0
20240418,181200,2423057110,15850,15850,15850,15850,0
20240418,181100,2423057110,15850,15850,15850,15850,0
20240418,181000,2423057110,15850,15850,15850,15850,0
20240418,180900,2423057110,15850,15850,15850,15850,0
20240418,180800,2423057110,15850,15850,15850,15850,0
20240418,180700,2423057110,15850,15850,15850,15850,0
20240418,180600,2423057110,15850,15850,15850,15850,0
20240418,180500,2423057110,15850,15850,15850,15850,0
20240418,180400,2423057110,15850,15850,15850,15850,0
20240418,180300,2423057110,15850,15850,15850,15850,0
20240418,180200,2423057110,15850,15850,15850,15850,0
20240418,180100,2423057110,15850,15850,15850,15850,0
20240418,180000,2423057110,15850,15850,15850,15850,0
20240418,175900,2423057110,15850,15850,15850,15850,0
20240418,175800,2423057110,15850,15850,15850,15850,0
20240418,175700,2423057110,15850,15850,15850,15850,0
20240418,175600,2423057110,15850,15850,15850,15850,0
20240418,175500,2423057110,15850,15850,15850,15850,0
20240418,175400,2423057110,15850,15850,15850,15850,0
20240418,175300,2423057110,15850,15850,15850,15850,0
20240418,175200,2423057110,15850,15850,15850,15850,0
20240418,175100,2423057110,15850,15850,15850,15850,0
20240418,175000,2423057110,15850,15850,15850,15850,0
20240418,174900,2423057110,15850,15850,15850,15850,0
20240418,174800,2423057110,15850,15850,15850,15850,0
20240418,174700,2423057110,15850,15850,15850,15850,3699
20240418,174600,2423057110,15850,15850,15850,15850,0
20240418,174500,2423057110,15850,15850,15850,15850,0
20240418,174400,2423057110,15850,15850,15850,15850,0
20240418,174300,2423057110,15850,15850,15850,15850,0
20240418,174200,2423057110,15850,15850,15850,15850,0
20240418,174100,2423057110,15850,15850,15850,15850,0
20240418,174000,2423057110,15850,15850,15850,15850,0
20240418,173900,2423057110,15850,15850,15850,15850,0
20240418,173800,2423057110,15850,15850,15850,15850,0
20240418,173700,2423057110,15850,15850,15850,15850,0
20240418,173600,2423057110,15850,15850,15850,15850,0
20240418,173500,2423057110,15850,15850,15850,15850,0
20240418,173400,2423057110,15850,15850,15850,15850,0
20240418,173300,2423057110,15850,15850,15850,15850,0
20240418,173200,2423057110,15850,15850,15850,15850,0
20240418,173100,2423057110,15850,15850,15850,15850,0
20240418,173000,2423057110,15850,15850,15850,15850,0
20240418,172900,2423057110,15850,15850,15850,15850,0
20240418,172800,2423057110,15850,15850,15850,15850,0
20240418,172700,2423057110,15850,15850,15850,15850,0
20240418,172600,2423057110,15850,15850,15850,15850,0
20240418,172500,2423057110,15850,15850,15850,15850,0
20240418,172400,2423057110,15850,15850,15850,15850,0
20240418,172300,2423057110,15850,15850,15850,15850,0
20240418,172200,2423057110,15850,15850,15850,15850,0
20240418,172100,2423057110,15850,15850,15850,15850,0
20240418,172000,2423057110,15850,15850,15850,15850,0
20240418,171900,2423057110,15850,15850,15850,15850,0
20240418,171800,2423057110,15850,15850,15850,15850,0
20240418,171700,2423057110,15850,15850,15850,15850,3699
20240418,171600,2423057110,15850,15850,15850,15850,0
20240418,171500,2423057110,15850,15850,15850,15850,0
20240418,171400,2423057110,15850,15850,15850,15850,0
20240418,171300,2423057110,15850,15850,15850,15850,0
20240418,171200,2423057110,15850,15850,15850,15850,0
20240418,171100,2423057110,15850,15850,15850,15850,0
20240418,171000,2423057110,15850,15850,15850,15850,0
20240418,170900,2423057110,15850,15850,15850,15850,0
20240418,170800,2423057110,15850,15850,15850,15850,0
20240418,170700,2423057110,15850,15850,15850,15850,0
20240418,170600,2423057110,15850,15850,15850,15850,0
20240418,170500,2423057110,15850,15850,15850,15850,0
20240418,170400,2423057110,15850,15850,15850,15850,0
20240418,170300,2423057110,15850,15850,15850,15850,0
20240418,170200,2423057110,15850,15850,15850,15850,0
20240418,170100,2423057110,15850,15850,15850,15850,0
20240418,170000,2423057110,15850,15850,15850,15850,0
20240418,165900,2423057110,15850,15850,15850,15850,0
20240418,165800,2423057110,15850,15850,15850,15850,0
20240418,165700,2423057110,15850,15850,15850,15850,0
20240418,165600,2423057110,15850,15850,15850,15850,0
20240418,165500,2423057110,15850,15850,15850,15850,0
20240418,165400,2423057110,15850,15850,15850,15850,0
20240418,165300,2423057110,15850,15850,15850,15850,0
20240418,165200,2423057110,15850,15850,15850,15850,0
20240418,165100,2423057110,15850,15850,15850,15850,0
20240418,165000,2423057110,15850,15850,15850,15850,0
20240418,164900,2423057110,15850,15850,15850,15850,0
20240418,164800,2423057110,15850,15850,15850,15850,0
20240418,164700,2423057110,15850,15850,15850,15850,3699
20240418,164600,2423057110,15850,15850,15850,15850,0
20240418,164500,2423057110,15850,15850,15850,15850,0
20240418,164400,2423057110,15850,15850,15850,15850,0
20240418,164300,2423057110,15850,15850,15850,15850,0
20240418,164200,2423057110,15850,15850,15850,15850,0
20240418,164100,2423057110,15850,15850,15850,15850,0
20240418,164000,2423057110,15850,15850,15850,15850,0
20240418,163900,2423057110,15850,15850,15850,15850,0
20240418,163800,2423057110,15850,15850,15850,15850,0
20240418,163700,2423057110,15850,15850,15850,15850,0
20240418,163600,2423057110,15850,15850,15850,15850,0
20240418,163500,2423057110,15850,15850,15850,15850,0
20240418,163400,2423057110,15850,15850,15850,15850,0
20240418,163300,2423057110,15850,15850,15850,15850,0
20240418,163200,2423057110,15850,15850,15850,15850,0
20240418,163100,2423057110,15850,15850,15850,15850,0
20240418,163000,2423057110,15850,15850,15850,15850,0
20240418,162900,2423057110,15850,15850,15850,15850,0
20240418,162800,2423057110,15850,15850,15850,15850,0
20240418,162700,2423057110,15850,15850,15850,15850,0
20240418,162600,2423057110,15850,15850,15850,15850,0
20240418,162500,2423057110,15850,15850,15850,15850,0
20240418,162400,2423057110,15850,15850,15850,15850,0
20240418,162300,2423057110,15850,15850,15850,15850,0
20240418,162200,2423057110,15850,15850,15850,15850,0
20240418,162100,2423057110,15850,15850,15850,15850,0
20240418,162000,2423057110,15850,15850,15850,15850,0
20240418,161900,2423057110,15850,15850,15850,15850,0
20240418,161800,2423057110,15850,15850,15850,15850,0
20240418,161700,2423057110,15850,15850,15850,15850,3699
20240418,161600,2423057110,15850,15850,15850,15850,0
20240418,161500,2423057110,15850,15850,15850,15850,0
20240418,161400,2423057110,15850,15850,15850,15850,0
20240418,161300,2423057110,15850,15850,15850,15850,0
20240418,161200,2423057110,15850,15850,15850,15850,0
20240418,161100,2423057110,15850,15850,15850,15850,0
20240418,161000,2423057110,15850,15850,15850,15850,0
20240418,160900,2423057110,15850,15850,15850,15850,0
20240418,160800,2423057110,15850,15850,15850,15850,0
20240418,160700,2423057110,15850,15850,15850,15850,0
20240418,160600,2423057110,15850,15850,15850,15850,0
20240418,160500,2423057110,15850,15850,15850,15850,0
20240418,160400,2423057110,15850,15850,15850,15850,0
20240418,160300,2423057110,15850,15850,15850,15850,0
20240418,160200,2423057110,15850,15850,15850,15850,0
20240418,160100,2423057110,15850,15850,15850,15850,0
20240418,160000,2423057110,15850,15850,15850,15850,0
20240418,155900,2423057110,15850,15850,15850,15850,0
20240418,155800,2423057110,15850,15850,15850,15850,0
20240418,155700,2423057110,15850,15850,15850,15850,0
20240418,155600,2423057110,15850,15850,15850,15850,0
20240418,155500,2423057110,15850,15850,15850,15850,0
20240418,155400,2423057110,15850,15850,15850,15850,0
20240418,155300,2423057110,15850,15850,15850,15850,0
20240418,155200,2423057110,15850,15850,15850,15850,0
20240418,155100,2423057110,15850,15850,15850,15850,0
20240418,155000,2423057110,15850,15850,15850,15850,0
20240418,154900,2423057110,15850,15850,15850,15850,0
20240418,154800,2423057110,15850,15850,15850,15850,0
20240418,154700,2423057110,15850,15850,15850,15850,3699
20240418,154600,2423057110,15850,15850,15850,15850,0
20240418,154500,2423057110,15850,15850,15850,15850,0
20240418,154400,2423057110,15850,15850,15850,15850,0
20240418,154300,2423057110,15850,15850,15850,15850,0
20240418,154200,2423057110,15850,15850,15850,15850,0
20240418,154100,2423057110,15850,15850,15850,15850,0
20240418,154000,2423057110,15850,15850,15850,15850,0
20240418,153900,2423057110,15850,15850,15850,15850,0
20240418,153800,2423057110,15850,15850,15850,15850,0
20240418,153700,2423057110,15850,15850,15850,15850,0
20240418,153600,2423057110,15850,15850,15850,15850,0
20240418,153500,2423057110,15850,15850,15850,15850,0
20240418,153400,2423057110,15850,15850,15850,15850,0
20240418,153300,2423057110,15850,15850,15850,15850,0
20240418,153200,2423057110,15850,15850,15850,15850,0
20240418,153100,2423057110,15850,15850,15850,15850,0
20240418,153000,2423057110,15850,15850,15850,15850,3699
20240418,152900,2364427960,15910,15910,15910,15910,0
20240418,152800,2364427960,15910,15910,15910,15910,0
20240418,152700,2364427960,15910,15910,15910,15910,0
20240418,152600,2364427960,15910,15910,15910,15910,0
20240418,152500,2364427960,15910,15910,15910,15910,0
20240418,152400,2364427960,15910,15910,15910,15910,0
20240418,152300,2364427960,15910,15910,15910,15910,0
20240418,152200,2364427960,15910,15910,15910,15910,0
20240418,152100,2364427960,15910,15910,15910,15910,0
20240418,152000,2364427960,15910,15910,15910,15910,0
20240418,151900,2364427960,15910,15920,15920,15900,165
20240418,151800,2361802630,15920,15920,15920,15920,43
20240418,151700,2361118070,15910,15900,15920,15900,99
20240418,151600,2359542340,15920,15920,15930,15920,167
20240418,151500,2356883360,15920,15950,15950,15900,898
20240418,151400,2342601620,15950,15900,15950,15890,751
20240418,151300,2330657130,15900,15890,15900,15890,75
20240418,151200,2329464780,15900,15900,15900,15870,338
20240418,151100,2324097520,15900,15900,15960,15900,1037
20240418,151000,2307579540,15900,15890,15900,15890,632
20240418,150900,2297533930,15880,15880,15890,15880,41
20240418,150800,2296882660,15870,15850,15870,15850,840
20240418,150700,2283560570,15850,15850,15850,15850,133
20240418,150600,2281452520,15860,15850,15860,15850,120
20240418,150500,2279549820,15860,15850,15860,15850,329
20240418,150400,2274334930,15840,15850,15860,15840,696
20240418,150300,2263303270,15860,15850,15860,15850,1060
20240418,150200,2246502230,15850,15840,15850,15840,4
20240418,150100,2246438860,15850,15840,15850,15840,303
20240418,150000,2241639310,15850,15850,15850,15850,175
20240418,145900,2238865560,15850,15860,15860,15850,5
20240418,145800,2238786280,15860,15860,15860,15860,1
20240418,145700,2238770420,15860,15890,15890,15860,401
20240418,145600,2232406560,15890,15890,15890,15890,44
20240418,145500,2231707400,15880,15850,15880,15850,77
20240418,145400,2230485170,15900,15900,15900,15900,0
20240418,145300,2230485170,15900,15900,15900,15900,0
20240418,145200,2230485170,15900,15900,15900,15890,131
20240418,145100,2228402850,15910,15850,15910,15840,660
20240418,145000,2217925830,15840,15840,15840,15840,3
20240418,144900,2217878310,15850,15850,15850,15850,173
20240418,144800,2215136260,15850,15860,15860,15850,6
20240418,144700,2215041120,15860,15840,15860,15840,418
20240418,144600,2208418880,15840,15830,15840,15830,4
20240418,144500,2208355540,15830,15830,15830,15830,296
20240418,144400,2203669860,15840,15840,15840,15840,15
20240418,144300,2203432260,15840,15840,15840,15840,1
20240418,144200,2203416420,15830,15830,15830,15830,12
20240418,144100,2203226460,15840,15840,15840,15840,4
20240418,144000,2203163100,15830,15840,15840,15830,28
20240418,143900,2202719850,15810,15860,15860,15810,2606
20240418,143800,2161442420,15870,15870,15870,15870,3
20240418,143700,2161394810,15860,15860,15860,15860,3
20240418,143600,2161347230,15870,15880,15880,15870,553
20240418,143500,2152571110,15880,15880,15880,15870,12
20240418,143400,2152380570,15870,15860,15880,15860,207
20240418,143300,2149095510,15880,15870,15880,15870,103
20240418,143200,2147460890,15870,15880,15880,15870,247
20240418,143100,2143538560,15890,15890,15890,15890,1
20240418,143000,2143522670,15880,15880,15880,15870,153
20240418,142900,2141093050,15880,15890,15900,15880,404
20240418,142800,2134673720,15890,15890,15900,15890,220
20240418,142700,2131175910,15890,15890,15900,15890,72
20240418,142600,2130031810,15890,15880,15890,15880,296
20240418,142500,2125328810,15880,15880,15890,15870,129
20240418,142400,2123280760,15890,15880,15890,15880,50
20240418,142300,2122486750,15880,15880,15880,15880,116
20240418,142200,2120644670,15880,15880,15880,15880,1
20240418,142100,2120628790,15880,15880,15880,15880,85
20240418,142000,2119278990,15880,15890,15890,15880,70
20240418,141900,2118166720,15890,15890,15890,15890,10
20240418,141800,2118007820,15890,15870,15890,15870,5
20240418,141700,2117928430,15880,15880,15880,15880,1
20240418,141600,2117912550,15860,15860,15860,15860,165
20240418,141500,2115295650,15850,15860,15860,15840,131
20240418,141400,2113219030,15860,15860,15860,15860,99
20240418,141300,2111648890,15870,15910,15910,15870,477
20240418,141200,2104068260,15910,15910,15910,15910,14
20240418,141100,2103845520,15910,15940,15940,15910,29
20240418,141000,2103384100,15910,15910,15950,15910,36
20240418,140900,2102810230,15910,15870,15910,15870,2107
20240418,140800,2069348180,15870,15880,15880,15870,8
20240418,140700,2069221210,15870,15870,15880,15870,201
20240418,140600,2066031330,15860,15860,15860,15860,3
20240418,140500,2065983750,15870,15870,15870,15870,10
20240418,140400,2065825050,15850,15860,15880,15850,291
20240418,140300,2061207820,15850,15850,15860,15850,13
20240418,140200,2061001760,15870,15860,15870,15860,60
20240418,140100,2060050140,15860,15860,15860,15860,2
20240418,140000,2060018420,15860,15840,15860,15830,1309
20240418,135900,2039282780,15840,15830,15840,15830,32
20240418,135800,2038776010,15850,15830,15850,15830,62
20240418,135700,2037794380,15830,15850,15850,15830,1012
20240418,135600,2021760990,15860,15860,15870,15860,527
20240418,135500,2013402450,15860,15860,15860,15860,1
20240418,135400,2013386590,15870,15870,15870,15870,13
20240418,135300,2013180280,15870,15860,15870,15860,4
20240418,135200,2013116830,15860,15870,15870,15860,25
20240418,135100,2012720130,15870,15860,15870,15860,95
20240418,135000,2011212510,15870,15860,15870,15860,427
20240418,134900,2004440210,15860,15860,15860,15860,1
20240418,134800,2004424350,15850,15850,15850,15840,560
20240418,134700,1995550660,15850,15860,15860,15850,374
20240418,134600,1989619730,15870,15870,15870,15870,10
20240418,134500,1989461030,15890,15890,15890,15890,1
20240418,134400,1989445140,15880,15860,15880,15860,213
20240418,134300,1986063910,15870,15870,15870,15870,1
20240418,134200,1986048040,15860,15860,15860,15860,49
20240418,134100,1985270900,15850,15850,15850,15850,3
20240418,134000,1985223350,15860,15850,15860,15850,15
20240418,133900,1984985500,15860,15860,15860,15860,38
20240418,133800,1984382820,15850,15850,15850,15850,0
20240418,133700,1984382820,15850,15860,15860,15850,75
20240418,133600,1983194060,15850,15860,15860,15850,28
20240418,133500,1982750010,15860,15860,15860,15860,50
20240418,133400,1981957010,15860,15880,15890,15860,432
20240418,133300,1975102380,15880,15840,15880,15840,4302
20240418,133200,1906853930,15840,15840,15840,15840,31
20240418,133100,1906362890,15830,15830,15830,15830,2
20240418,133000,1906331230,15840,15830,15840,15830,218
20240418,132900,1902880260,15820,15820,15820,15820,103
20240418,132800,1901250800,15820,15820,15830,15820,62
20240418,132700,1900269690,15820,15820,15820,15820,0
20240418,132600,1900269690,15820,15830,15830,15820,23
20240418,132500,1899905620,15830,15830,15830,15830,2
20240418,132400,1899873960,15820,15820,15830,15820,6
20240418,132300,1899779030,15820,15820,15820,15820,60
20240418,132200,1898829830,15820,15810,15820,15810,51
20240418,132100,1898023040,15820,15820,15820,15820,69
20240418,132000,1896931460,15820,15810,15820,15810,51
20240418,131900,1896125140,15810,15810,15810,15800,903
20240418,131800,1881848730,15810,15810,15810,15810,5
20240418,131700,1881769680,15800,15800,15800,15800,273
20240418,131600,1877456280,15800,15780,15800,15780,329
20240418,131500,1872260680,15780,15780,15780,15780,0
20240418,131400,1872260680,15780,15790,15790,15780,235
20240418,131300,1868550070,15790,15790,15790,15790,5
20240418,131200,1868471120,15800,15800,15800,15800,0
20240418,131100,1868471120,15800,15800,15800,15800,5
20240418,131000,1868392120,15800,15770,15800,15760,72
20240418,130900,1867255090,15760,15790,15790,15760,2492
20240418,130800,1827937260,15800,15810,15810,15800,1138
20240418,130700,1809954280,15810,15810,15810,15810,0
20240418,130600,1809954280,15810,15820,15820,15810,40
20240418,130500,1809321860,15810,15810,15810,15810,2
20240418,130400,1809290240,15830,15820,15830,15810,161
20240418,130300,1806743160,15800,15800,15800,15800,1
20240418,130200,1806727360,15820,15820,15820,15820,393
20240418,130100,1800510100,15830,15830,15830,15830,0
20240418,130000,1800510100,15830,15820,15830,15820,61
20240418,125900,1799544690,15840,15840,15840,15840,3
20240418,125800,1799497170,15840,15840,15840,15840,1
20240418,125700,1799481330,15820,15840,15840,15820,152
20240418,125600,1797074190,15840,15830,15840,15830,352
20240418,125500,1791501930,15820,15810,15820,15800,180
20240418,125400,1788654680,15810,15810,15810,15810,100
20240418,125300,1787073680,15810,15820,15820,15810,117
20240418,125200,1785223900,15810,15820,15820,15810,4
20240418,125100,1785160650,15800,15820,15820,15800,102
20240418,125000,1783549030,15800,15800,15810,15800,92
20240418,124900,1782095370,15800,15810,15810,15800,475
20240418,124800,1774585700,15810,15810,15810,15810,0
20240418,124700,1774585700,15810,15800,15810,15800,5
20240418,124600,1774506660,15810,15810,15810,15810,58
20240418,124500,1773589680,15800,15800,15800,15800,115
20240418,124400,1771772680,15810,15810,15810,15810,36
20240418,124300,1771203520,15820,15810,15820,15810,4
20240418,124200,1771140270,15800,15830,15830,15800,90
20240418,124100,1769718210,15800,15830,15830,15800,285
20240418,124000,1765215090,15800,15800,15800,15800,53
20240418,123900,1764377690,15800,15800,15800,15800,2
20240418,123800,1764346090,15790,15800,15800,15770,511
20240418,123700,1756279740,15790,15800,15860,15790,188
20240418,123600,1753310140,15800,15810,15810,15800,783
20240418,123500,1740935600,15860,15820,15860,15820,18
20240418,123400,1740650800,15870,15830,15870,15810,382
20240418,123300,1734608180,15830,15880,15880,15830,971
20240418,123200,1719231710,15850,15850,15850,15850,184
20240418,123100,1716315310,15860,15860,15860,15860,78
20240418,123000,1715078230,15860,15850,15870,15850,56
20240418,122900,1714189750,15850,15860,15860,15850,69
20240418,122800,1713095790,15850,15850,15850,15850,0
20240418,122700,1713095790,15850,15840,15850,15840,587
20240418,122600,1703795170,15840,15850,15850,15840,15
20240418,122500,1703557550,15840,15850,15850,15840,28
20240418,122400,1703113790,15860,15860,15860,15860,21
20240418,122300,1702780730,15850,15850,15850,15840,34
20240418,122200,1702242100,15870,15870,15870,15870,2
20240418,122100,1702210360,15840,15840,15840,15840,277
20240418,122000,1697822680,15840,15870,15870,15840,503
20240418,121900,1689854490,15860,15840,15860,15840,31
20240418,121800,1689362890,15850,15840,15850,15840,421
20240418,121700,1682694220,15840,15840,15840,15840,61
20240418,121600,1681727980,15860,15860,15860,15860,1
20240418,121500,1681712120,15830,15850,15850,15830,120
20240418,121400,1679811410,15830,15830,15830,15830,0
20240418,121300,1679811410,15830,15830,15830,15830,0
20240418,121200,1679811410,15830,15840,15840,15830,724
20240418,121100,1668343260,15840,15840,15840,15840,1
20240418,121000,1668327420,15840,15840,15840,15840,1
20240418,120900,1668311580,15830,15900,15900,15820,6739
20240418,120800,1561573420,15900,15910,15910,15900,209
20240418,120700,1558250080,15910,15910,15910,15910,3
20240418,120600,1558202350,15910,15910,15920,15910,105
20240418,120500,1556531320,15930,15930,15930,15930,0
20240418,120400,1556531320,15930,15930,15930,15920,47
20240418,120300,1555783020,15920,15920,15920,15920,81
20240418,120200,1554493500,15920,15920,15920,15920,4
20240418,120100,1554429820,15920,15920,15920,15920,3
20240418,120000,1554382060,15920,15910,15920,15900,196
20240418,115900,1551263990,15920,15920,15920,15920,21
20240418,115800,1550929670,15910,15910,15910,15910,2
20240418,115700,1550897850,15910,15910,15910,15910,4
20240418,115600,1550834210,15900,15900,15900,15900,0
20240418,115500,1550834210,15900,15890,15910,15890,198
20240418,115400,1547685740,15870,15870,15870,15870,0
20240418,115300,1547685740,15870,15880,15880,15870,12
20240418,115200,1547495280,15870,15870,15870,15870,2
20240418,115100,1547463540,15860,15870,15870,15860,4
20240418,115000,1547400090,15860,15860,15860,15860,70
20240418,114900,1546289890,15870,15860,15870,15860,131
20240418,114800,1544210950,15860,15860,15870,15860,62
20240418,114700,1543227620,15860,15860,15860,15860,7
20240418,114600,1543116600,15860,15860,15860,15860,63
20240418,114500,1542117420,15850,15850,15850,15850,43
20240418,114400,1541435870,15840,15840,15840,15830,158
20240418,114300,1538933160,15850,15860,15860,15850,133
20240418,114200,1536824420,15860,15860,15860,15860,67
20240418,114100,1535761800,15860,15870,15870,15860,32
20240418,114000,1535254020,15860,15870,15870,15860,359
20240418,113900,1529560030,15880,15900,15900,15880,861
20240418,113800,1515885380,15900,15900,15900,15900,120
20240418,113700,1513977380,15890,15890,15890,15890,0
20240418,113600,1513977380,15890,15900,15900,15890,33
20240418,113500,1513452710,15920,15920,15920,15920,0
20240418,113400,1513452710,15920,15920,15920,15920,1
20240418,113300,1513436790,15890,15890,15890,15890,0
20240418,113200,1513436790,15890,15900,15900,15890,101
20240418,113100,1511831800,15890,15940,15940,15890,512
20240418,113000,1503693290,15950,15950,15950,15950,2
20240418,112900,1503661390,15940,15940,15940,15940,2
20240418,112800,1503629510,15940,15940,15940,15940,40
20240418,112700,1502991910,15950,15950,15950,15950,1
20240418,112600,1502975960,15960,15950,15960,15940,1449
20240418,112500,1479866910,15960,15900,15960,15900,1558
20240418,112400,1455020320,15900,15900,15910,15900,9
20240418,112300,1454877210,15910,15920,15930,15860,1059
20240418,112200,1438025660,15910,15880,15910,15880,86
20240418,112100,1436658730,15860,15930,15930,15860,739
20240418,112000,1424922410,15940,15940,15940,15940,12
20240418,111900,1424731130,15940,15860,15940,15860,751
20240418,111800,1412806590,15860,15810,15860,15810,769
20240418,111700,1400643160,15800,15820,15820,15800,240
20240418,111600,1396848110,15830,15830,15840,15830,128
20240418,111500,1394821470,15830,15830,15830,15830,5
20240418,111400,1394742320,15760,15760,15760,15750,468
20240418,111300,1387370100,15840,15740,15840,15740,130
20240418,111200,1385319720,15880,15690,15880,15680,1249
20240418,111100,1365722680,15690,15700,15700,15690,1128
20240418,111000,1348020230,15700,15710,15730,15690,1324
20240418,110900,1327222020,15710,15730,15730,15680,596
20240418,110800,1317863440,15680,15760,15770,15670,3294
20240418,110700,1266122200,15760,15850,15850,15760,2699
20240418,110600,1223502960,15840,15820,15840,15820,188
20240418,110500,1220525860,15830,15790,15830,15780,511
20240418,110400,1212461930,15780,15780,15780,15780,107
20240418,110300,1210773470,15760,15740,15830,15740,408
20240418,110200,1204334400,15710,15840,15840,15710,3916
20240418,110100,1142616920,15860,15820,15860,15810,539
20240418,110000,1134073910,15800,15830,15890,15800,2502
20240418,105900,1094483110,15840,15870,15890,15830,2458
20240418,105800,1055530740,15870,15970,15970,15870,1527
20240418,105700,1031274910,15960,15960,15960,15960,3
20240418,105600,1031227030,15990,15990,15990,15880,1003
20240418,105500,1015286700,15990,15950,15990,15930,896
20240418,105400,1001006340,16000,16030,16030,15950,4916
20240418,105300,922310110,16030,16030,16040,16030,269
20240418,105200,917997940,16050,16040,16050,16040,331
20240418,105100,912688640,16050,16050,16050,16050,5
20240418,105000,912608390,16050,16040,16050,16040,25
20240418,104900,912207150,16040,16040,16050,16040,51
20240418,104800,911389100,16040,16040,16040,16040,349
20240418,104700,905791140,16040,16040,16040,16030,566
20240418,104600,896716390,16040,16060,16060,16040,660
20240418,104500,886124980,16060,16070,16070,16050,1120
20240418,104400,868133500,16070,16080,16080,16070,550
20240418,104300,859294660,16100,16110,16110,16100,513
20240418,104200,851034250,16110,16110,16120,16110,304
20240418,104100,846134410,16100,16130,16130,16100,1043
20240418,104000,829326290,16150,16150,16150,16150,1
20240418,103900,829310140,16150,16150,16150,16150,0
20240418,103800,829310140,16150,16150,16150,16150,1
20240418,103700,829293990,16160,16160,16160,16160,0
20240418,103600,829293990,16160,16160,16160,16160,3
20240418,103500,829245510,16100,16160,16160,16100,1271
20240418,103400,808761880,16160,16160,16160,16160,0
20240418,103300,808761880,16160,16160,16160,16160,3
20240418,103200,808713400,16150,16150,16150,16150,16
20240418,103100,808455000,16150,16150,16150,16150,62
20240418,103000,807453700,16150,16150,16150,16150,16
20240418,102900,807195300,16180,16140,16180,16130,1064
20240418,102800,790011230,16130,16130,16130,16130,0
20240418,102700,790011230,16130,16170,16170,16130,12
20240418,102600,789817430,16050,16120,16130,16050,776
20240418,102500,777323760,16130,16150,16150,16130,1042
20240418,102400,760502950,16150,16180,16180,16150,52
20240418,102300,759661620,16180,16170,16180,16170,53
20240418,102200,758804230,16180,16150,16180,16150,215
20240418,102100,755329920,16150,16150,16150,16150,0
20240418,102000,755329920,16150,16160,16160,16150,109
20240418,101900,753568510,16160,16160,16160,16160,97
20240418,101800,752000990,16180,16180,16180,16180,1
20240418,101700,751984810,16190,16190,16190,16190,1
20240418,101600,751968620,16160,16160,16160,16150,12
20240418,101500,751774730,16150,16160,16160,16150,740
20240418,101400,739823630,16160,16200,16200,16160,535
20240418,101300,731169150,16210,16190,16210,16190,21
20240418,101200,730829140,16210,16180,16210,16180,555
20240418,101100,721839430,16180,16190,16190,16180,9
20240418,101000,721693750,16190,16150,16190,16150,66
20240418,100900,720626810,16150,16140,16150,16140,25
20240418,100800,720223080,16130,16140,16140,16130,2
20240418,100700,720190810,16110,16150,16150,16110,131
20240418,100600,718075280,16150,16170,16170,16150,126
20240418,100500,716038720,16170,16190,16190,16170,20
20240418,100400,715714940,16190,16180,16190,16180,5
20240418,100300,715634020,16190,16190,16190,16190,5
20240418,100200,715553070,16140,16130,16140,16130,17
20240418,100100,715278710,16130,16140,16140,16090,9
20240418,100000,715133640,16090,16120,16150,16090,265
20240418,095900,710866430,16100,16180,16190,16100,828
20240418,095800,697512340,16190,16190,16190,16190,8
20240418,095700,697382820,16200,16140,16200,16140,63
20240418,095600,696365940,16150,16160,16160,16150,329
20240418,095500,691049550,16220,16220,16220,16220,6
20240418,095400,690952230,16230,16220,16230,16160,1460
20240418,095300,667281450,16220,16220,16230,16220,42
20240418,095200,666600200,16220,16220,16220,16160,306
20240418,095100,661652120,16220,16200,16220,16200,22
20240418,095000,661295460,16220,16220,16220,16220,2
20240418,094900,661263020,16220,16220,16220,16220,101
20240418,094800,659624800,16230,16230,16230,16230,0
20240418,094700,659624800,16230,16230,16240,16200,563
20240418,094600,650488030,16230,16160,16240,16120,840
20240418,094500,636914080,16250,16190,16250,16160,386
20240418,094400,630667600,16190,16260,16270,16190,3155
20240418,094300,579516540,16240,16260,16290,16240,2341
20240418,094200,541469980,16270,16260,16270,16260,6
20240418,094100,541372370,16260,16210,16280,16210,704
20240418,094000,529931780,16200,16180,16200,16180,793
20240418,093900,517092500,16170,16170,16200,16170,234
20240418,093800,513308640,16170,16180,16180,16170,270
20240418,093700,508940050,16230,16210,16230,16210,14
20240418,093600,508712880,16230,16240,16240,16190,996
20240418,093500,492584120,16240,16230,16240,16210,501
20240418,093400,484458150,16250,16200,16250,16190,13
20240418,093300,484247260,16180,16270,16270,16180,244
20240418,093200,480290220,16180,16130,16220,16120,1711
20240418,093100,452640440,16170,16220,16220,16120,886
20240418,093000,438315300,16200,16240,16300,16200,2113
20240418,092900,403993100,16240,16120,16240,16120,1935
20240418,092800,372697310,16110,16010,16110,15990,5991
20240418,092700,276467900,16010,16060,16060,16010,223
20240418,092600,272896770,16070,16070,16070,16070,1
20240418,092500,272880700,16000,16000,16000,16000,146
20240418,092400,270544700,16050,16090,16090,16050,372
20240418,092300,264572100,16090,16050,16090,16040,2778
20240418,092200,220011660,16050,16120,16130,16050,2222
20240418,092100,184297110,16120,16100,16120,16050,939
20240418,092000,169183610,16100,15980,16100,15980,905
20240418,091900,154682480,15980,15930,15980,15930,536
20240418,091800,146128160,15930,15870,15930,15870,1054
20240418,091700,129399880,15910,15920,15920,15870,127
20240418,091600,127384020,15930,15930,15930,15930,18
20240418,091500,127097280,15950,15910,15950,15880,724
20240418,091400,115569390,15880,15910,15920,15850,968
20240418,091300,100222460,15930,15870,15930,15860,201
20240418,091200,97033530,15860,15940,15940,15860,21
20240418,091100,96699590,15940,15860,15940,15860,138
20240418,091000,94499950,15860,15830,15860,15830,224
20240418,090900,90949830,15960,15960,15970,15960,21
20240418,090800,90614610,15960,15980,15990,15960,210
20240418,090700,87260170,15990,15990,15990,15970,163
20240418,090600,84655050,16000,15750,16000,15750,929
20240418,090500,69939740,15750,15700,15750,15700,179
20240418,090400,67122580,15680,15680,15760,15670,445
20240418,090300,60146730,15660,15750,15800,15650,966
20240418,090200,44952610,15800,15660,15800,15630,1018
20240418,090100,29032190,15700,15650,15700,15650,248
20240418,090000,25148550,15650,15650,15830,15650,1604