KissMeData/014530/min/candle-20240418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,185500,2687867720,3930,3930,3930,3930,35136
20240418,185400,2687867720,3930,3930,3930,3930,0
20240418,185300,2687867720,3930,3930,3930,3930,0
20240418,185200,2687867720,3930,3930,3930,3930,0
20240418,185100,2687867720,3930,3930,3930,3930,0
20240418,185000,2687867720,3930,3930,3930,3930,0
20240418,184900,2687867720,3930,3930,3930,3930,0
20240418,184800,2687867720,3930,3930,3930,3930,0
20240418,184700,2687867720,3930,3930,3930,3930,0
20240418,184600,2687867720,3930,3930,3930,3930,0
20240418,184500,2687867720,3930,3930,3930,3930,0
20240418,184400,2687867720,3930,3930,3930,3930,0
20240418,184300,2687867720,3930,3930,3930,3930,0
20240418,184200,2687867720,3930,3930,3930,3930,0
20240418,184100,2687867720,3930,3930,3930,3930,0
20240418,184000,2687867720,3930,3930,3930,3930,0
20240418,183900,2687867720,3930,3930,3930,3930,0
20240418,183800,2687867720,3930,3930,3930,3930,0
20240418,183700,2687867720,3930,3930,3930,3930,0
20240418,183600,2687867720,3930,3930,3930,3930,0
20240418,183500,2687867720,3930,3930,3930,3930,0
20240418,183400,2687867720,3930,3930,3930,3930,0
20240418,183300,2687867720,3930,3930,3930,3930,0
20240418,183200,2687867720,3930,3930,3930,3930,0
20240418,183100,2687867720,3930,3930,3930,3930,0
20240418,183000,2687867720,3930,3930,3930,3930,0
20240418,182900,2687867720,3930,3930,3930,3930,0
20240418,182800,2687867720,3930,3930,3930,3930,0
20240418,182700,2687867720,3930,3930,3930,3930,0
20240418,182600,2687867720,3930,3930,3930,3930,0
20240418,182500,2687867720,3930,3930,3930,3930,35136
20240418,182400,2687867720,3930,3930,3930,3930,0
20240418,182300,2687867720,3930,3930,3930,3930,0
20240418,182200,2687867720,3930,3930,3930,3930,0
20240418,182100,2687867720,3930,3930,3930,3930,0
20240418,182000,2687867720,3930,3930,3930,3930,0
20240418,181900,2687867720,3930,3930,3930,3930,0
20240418,181800,2687867720,3930,3930,3930,3930,0
20240418,181700,2687867720,3930,3930,3930,3930,0
20240418,181600,2687867720,3930,3930,3930,3930,0
20240418,181500,2687867720,3930,3930,3930,3930,0
20240418,181400,2687867720,3930,3930,3930,3930,0
20240418,181300,2687867720,3930,3930,3930,3930,0
20240418,181200,2687867720,3930,3930,3930,3930,0
20240418,181100,2687867720,3930,3930,3930,3930,0
20240418,181000,2687867720,3930,3930,3930,3930,0
20240418,180900,2687867720,3930,3930,3930,3930,0
20240418,180800,2687867720,3930,3930,3930,3930,0
20240418,180700,2687867720,3930,3930,3930,3930,0
20240418,180600,2687867720,3930,3930,3930,3930,0
20240418,180500,2687867720,3930,3930,3930,3930,0
20240418,180400,2687867720,3930,3930,3930,3930,0
20240418,180300,2687867720,3930,3930,3930,3930,0
20240418,180200,2687867720,3930,3930,3930,3930,0
20240418,180100,2687867720,3930,3930,3930,3930,0
20240418,180000,2687867720,3930,3930,3930,3930,0
20240418,175900,2687867720,3930,3930,3930,3930,0
20240418,175800,2687867720,3930,3930,3930,3930,0
20240418,175700,2687867720,3930,3930,3930,3930,0
20240418,175600,2687867720,3930,3930,3930,3930,0
20240418,175500,2687867720,3930,3930,3930,3930,35136
20240418,175400,2687867720,3930,3930,3930,3930,0
20240418,175300,2687867720,3930,3930,3930,3930,0
20240418,175200,2687867720,3930,3930,3930,3930,0
20240418,175100,2687867720,3930,3930,3930,3930,0
20240418,175000,2687867720,3930,3930,3930,3930,0
20240418,174900,2687867720,3930,3930,3930,3930,0
20240418,174800,2687867720,3930,3930,3930,3930,0
20240418,174700,2687867720,3930,3930,3930,3930,0
20240418,174600,2687867720,3930,3930,3930,3930,0
20240418,174500,2687867720,3930,3930,3930,3930,0
20240418,174400,2687867720,3930,3930,3930,3930,0
20240418,174300,2687867720,3930,3930,3930,3930,0
20240418,174200,2687867720,3930,3930,3930,3930,0
20240418,174100,2687867720,3930,3930,3930,3930,0
20240418,174000,2687867720,3930,3930,3930,3930,0
20240418,173900,2687867720,3930,3930,3930,3930,0
20240418,173800,2687867720,3930,3930,3930,3930,0
20240418,173700,2687867720,3930,3930,3930,3930,0
20240418,173600,2687867720,3930,3930,3930,3930,0
20240418,173500,2687867720,3930,3930,3930,3930,0
20240418,173400,2687867720,3930,3930,3930,3930,0
20240418,173300,2687867720,3930,3930,3930,3930,0
20240418,173200,2687867720,3930,3930,3930,3930,0
20240418,173100,2687867720,3930,3930,3930,3930,0
20240418,173000,2687867720,3930,3930,3930,3930,0
20240418,172900,2687867720,3930,3930,3930,3930,0
20240418,172800,2687867720,3930,3930,3930,3930,0
20240418,172700,2687867720,3930,3930,3930,3930,0
20240418,172600,2687867720,3930,3930,3930,3930,0
20240418,172500,2687867720,3930,3930,3930,3930,35136
20240418,172400,2687867720,3930,3930,3930,3930,0
20240418,172300,2687867720,3930,3930,3930,3930,0
20240418,172200,2687867720,3930,3930,3930,3930,0
20240418,172100,2687867720,3930,3930,3930,3930,0
20240418,172000,2687867720,3930,3930,3930,3930,0
20240418,171900,2687867720,3930,3930,3930,3930,0
20240418,171800,2687867720,3930,3930,3930,3930,0
20240418,171700,2687867720,3930,3930,3930,3930,0
20240418,171600,2687867720,3930,3930,3930,3930,0
20240418,171500,2687867720,3930,3930,3930,3930,0
20240418,171400,2687867720,3930,3930,3930,3930,0
20240418,171300,2687867720,3930,3930,3930,3930,0
20240418,171200,2687867720,3930,3930,3930,3930,0
20240418,171100,2687867720,3930,3930,3930,3930,0
20240418,171000,2687867720,3930,3930,3930,3930,0
20240418,170900,2687867720,3930,3930,3930,3930,0
20240418,170800,2687867720,3930,3930,3930,3930,0
20240418,170700,2687867720,3930,3930,3930,3930,0
20240418,170600,2687867720,3930,3930,3930,3930,0
20240418,170500,2687867720,3930,3930,3930,3930,0
20240418,170400,2687867720,3930,3930,3930,3930,0
20240418,170300,2687867720,3930,3930,3930,3930,0
20240418,170200,2687867720,3930,3930,3930,3930,0
20240418,170100,2687867720,3930,3930,3930,3930,0
20240418,170000,2687867720,3930,3930,3930,3930,0
20240418,165900,2687867720,3930,3930,3930,3930,0
20240418,165800,2687867720,3930,3930,3930,3930,0
20240418,165700,2687867720,3930,3930,3930,3930,0
20240418,165600,2687867720,3930,3930,3930,3930,0
20240418,165500,2687867720,3930,3930,3930,3930,35136
20240418,165400,2687867720,3930,3930,3930,3930,0
20240418,165300,2687867720,3930,3930,3930,3930,0
20240418,165200,2687867720,3930,3930,3930,3930,0
20240418,165100,2687867720,3930,3930,3930,3930,0
20240418,165000,2687867720,3930,3930,3930,3930,0
20240418,164900,2687867720,3930,3930,3930,3930,0
20240418,164800,2687867720,3930,3930,3930,3930,0
20240418,164700,2687867720,3930,3930,3930,3930,0
20240418,164600,2687867720,3930,3930,3930,3930,0
20240418,164500,2687867720,3930,3930,3930,3930,0
20240418,164400,2687867720,3930,3930,3930,3930,0
20240418,164300,2687867720,3930,3930,3930,3930,0
20240418,164200,2687867720,3930,3930,3930,3930,0
20240418,164100,2687867720,3930,3930,3930,3930,0
20240418,164000,2687867720,3930,3930,3930,3930,0
20240418,163900,2687867720,3930,3930,3930,3930,0
20240418,163800,2687867720,3930,3930,3930,3930,0
20240418,163700,2687867720,3930,3930,3930,3930,0
20240418,163600,2687867720,3930,3930,3930,3930,0
20240418,163500,2687867720,3930,3930,3930,3930,0
20240418,163400,2687867720,3930,3930,3930,3930,0
20240418,163300,2687867720,3930,3930,3930,3930,0
20240418,163200,2687867720,3930,3930,3930,3930,0
20240418,163100,2687867720,3930,3930,3930,3930,0
20240418,163000,2687867720,3930,3930,3930,3930,0
20240418,162900,2687867720,3930,3930,3930,3930,0
20240418,162800,2687867720,3930,3930,3930,3930,0
20240418,162700,2687867720,3930,3930,3930,3930,0
20240418,162600,2687867720,3930,3930,3930,3930,0
20240418,162500,2687867720,3930,3930,3930,3930,35136
20240418,162400,2687867720,3930,3930,3930,3930,0
20240418,162300,2687867720,3930,3930,3930,3930,0
20240418,162200,2687867720,3930,3930,3930,3930,0
20240418,162100,2687867720,3930,3930,3930,3930,0
20240418,162000,2687867720,3930,3930,3930,3930,0
20240418,161900,2687867720,3930,3930,3930,3930,0
20240418,161800,2687867720,3930,3930,3930,3930,0
20240418,161700,2687867720,3930,3930,3930,3930,0
20240418,161600,2687867720,3930,3930,3930,3930,0
20240418,161500,2687867720,3930,3930,3930,3930,0
20240418,161400,2687867720,3930,3930,3930,3930,0
20240418,161300,2687867720,3930,3930,3930,3930,0
20240418,161200,2687867720,3930,3930,3930,3930,0
20240418,161100,2687867720,3930,3930,3930,3930,0
20240418,161000,2687867720,3930,3930,3930,3930,0
20240418,160900,2687867720,3930,3930,3930,3930,0
20240418,160800,2687867720,3930,3930,3930,3930,0
20240418,160700,2687867720,3930,3930,3930,3930,0
20240418,160600,2687867720,3930,3930,3930,3930,0
20240418,160500,2687867720,3930,3930,3930,3930,0
20240418,160400,2687867720,3930,3930,3930,3930,0
20240418,160300,2687867720,3930,3930,3930,3930,0
20240418,160200,2687867720,3930,3930,3930,3930,0
20240418,160100,2687867720,3930,3930,3930,3930,0
20240418,160000,2687867720,3930,3930,3930,3930,0
20240418,155900,2687867720,3930,3930,3930,3930,0
20240418,155800,2687867720,3930,3930,3930,3930,0
20240418,155700,2687867720,3930,3930,3930,3930,0
20240418,155600,2687867720,3930,3930,3930,3930,0
20240418,155500,2687867720,3930,3930,3930,3930,35136
20240418,155400,2687867720,3930,3930,3930,3930,0
20240418,155300,2687867720,3930,3930,3930,3930,0
20240418,155200,2687867720,3930,3930,3930,3930,0
20240418,155100,2687867720,3930,3930,3930,3930,0
20240418,155000,2687867720,3930,3930,3930,3930,0
20240418,154900,2687867720,3930,3930,3930,3930,0
20240418,154800,2687867720,3930,3930,3930,3930,0
20240418,154700,2687867720,3930,3930,3930,3930,0
20240418,154600,2687867720,3930,3930,3930,3930,0
20240418,154500,2687867720,3930,3930,3930,3930,0
20240418,154400,2687867720,3930,3930,3930,3930,0
20240418,154300,2687867720,3930,3930,3930,3930,0
20240418,154200,2687867720,3930,3930,3930,3930,0
20240418,154100,2687867720,3930,3930,3930,3930,0
20240418,154000,2687867720,3930,3930,3930,3930,0
20240418,153900,2687867720,3930,3930,3930,3930,0
20240418,153800,2687867720,3930,3930,3930,3930,0
20240418,153700,2687867720,3930,3930,3930,3930,0
20240418,153600,2687867720,3930,3930,3930,3930,0
20240418,153500,2687867720,3930,3930,3930,3930,0
20240418,153400,2687867720,3930,3930,3930,3930,0
20240418,153300,2687867720,3930,3930,3930,3930,0
20240418,153200,2687867720,3930,3930,3930,3930,0
20240418,153100,2687867720,3930,3930,3930,3930,0
20240418,153000,2687867720,3930,3930,3930,3930,35136
20240418,152900,2549783240,3950,3950,3950,3950,0
20240418,152800,2549783240,3950,3950,3950,3950,0
20240418,152700,2549783240,3950,3950,3950,3950,0
20240418,152600,2549783240,3950,3950,3950,3950,0
20240418,152500,2549783240,3950,3950,3950,3950,0
20240418,152400,2549783240,3950,3950,3950,3950,0
20240418,152300,2549783240,3950,3950,3950,3950,0
20240418,152200,2549783240,3950,3950,3950,3950,0
20240418,152100,2549783240,3950,3950,3950,3950,0
20240418,152000,2549783240,3950,3950,3950,3950,0
20240418,151900,2549783240,3950,3950,3950,3940,163
20240418,151800,2549140340,3950,3950,3950,3950,600
20240418,151700,2546770340,3950,3950,3950,3950,862
20240418,151600,2543365440,3945,3940,3945,3940,4088
20240418,151500,2527238380,3940,3940,3945,3935,531
20240418,151400,2525146255,3945,3945,3945,3940,1829
20240418,151300,2517934925,3950,3950,3950,3950,0
20240418,151200,2517934925,3950,3945,3950,3945,33
20240418,151100,2517804730,3940,3950,3950,3940,169
20240418,151000,2517138580,3950,3950,3950,3945,1131
20240418,150900,2512671730,3945,3945,3945,3945,370
20240418,150800,2511212080,3945,3940,3945,3940,1069
20240418,150700,2506994980,3945,3945,3945,3945,25
20240418,150600,2506896355,3945,3945,3945,3945,5
20240418,150500,2506876630,3940,3945,3945,3940,1869
20240418,150400,2499508425,3940,3945,3945,3940,1246
20240418,150300,2494593050,3945,3945,3945,3945,533
20240418,150200,2492490365,3945,3945,3945,3945,170
20240418,150100,2491819715,3945,3940,3945,3935,9351
20240418,150000,2454957850,3945,3940,3945,3940,504
20240418,145900,2452972070,3945,3945,3945,3945,1
20240418,145800,2452968125,3940,3940,3945,3940,1110
20240418,145700,2448594715,3945,3945,3950,3945,1115
20240418,145600,2444196030,3945,3945,3945,3940,25
20240418,145500,2444097460,3945,3945,3945,3945,5
20240418,145400,2444077735,3945,3945,3945,3945,0
20240418,145300,2444077735,3945,3945,3945,3945,1501
20240418,145200,2438156290,3945,3940,3945,3940,1630
20240418,145100,2431734085,3940,3940,3940,3940,0
20240418,145000,2431734085,3940,3935,3940,3930,7089
20240418,144900,2403868275,3940,3940,3940,3940,28
20240418,144800,2403757955,3940,3940,3940,3940,4
20240418,144700,2403742195,3940,3935,3945,3935,48
20240418,144600,2403553300,3935,3940,3945,3935,190
20240418,144500,2402805200,3940,3945,3945,3940,132
20240418,144400,2402285110,3940,3940,3940,3940,4
20240418,144300,2402269350,3945,3935,3945,3935,23
20240418,144200,2402178835,3940,3945,3945,3940,33
20240418,144100,2402048660,3935,3935,3935,3935,150
20240418,144000,2401458410,3935,3935,3935,3935,30
20240418,143900,2401340360,3935,3945,3945,3935,180
20240418,143800,2400632040,3935,3935,3935,3935,5427
20240418,143700,2379276795,3935,3935,3935,3935,36
20240418,143600,2379135135,3930,3930,3930,3930,50
20240418,143500,2378938635,3930,3935,3935,3930,37
20240418,143400,2378793170,3935,3935,3935,3935,0
20240418,143300,2378793170,3935,3935,3935,3935,1
20240418,143200,2378789235,3930,3930,3930,3930,1000
20240418,143100,2374859235,3930,3930,3930,3930,621
20240418,143000,2372418705,3930,3930,3930,3930,176
20240418,142900,2371727025,3935,3935,3935,3935,767
20240418,142800,2368708880,3935,3935,3935,3935,35
20240418,142700,2368571155,3935,3935,3935,3935,0
20240418,142600,2368571155,3935,3935,3935,3935,69
20240418,142500,2368299640,3935,3935,3935,3935,0
20240418,142400,2368299640,3935,3935,3935,3935,2
20240418,142300,2368291770,3930,3930,3930,3930,128
20240418,142200,2367788730,3930,3935,3935,3930,1117
20240418,142100,2363393835,3940,3940,3940,3940,3
20240418,142000,2363382015,3945,3945,3945,3945,0
20240418,141900,2363382015,3945,3945,3945,3945,0
20240418,141800,2363382015,3945,3945,3945,3945,0
20240418,141700,2363382015,3945,3940,3945,3940,4
20240418,141600,2363366245,3935,3945,3945,3935,910
20240418,141500,2359776395,3945,3940,3945,3940,1042
20240418,141400,2355665715,3940,3945,3945,3940,21
20240418,141300,2355582885,3945,3945,3945,3945,0
20240418,141200,2355582885,3945,3945,3945,3945,50
20240418,141100,2355385635,3945,3940,3945,3940,70
20240418,141000,2355109585,3940,3945,3945,3940,5001
20240418,140900,2335400795,3945,3950,3950,3945,51
20240418,140800,2335199595,3955,3945,3955,3945,340
20240418,140700,2333857285,3945,3945,3945,3945,10
20240418,140600,2333817835,3950,3950,3950,3950,23
20240418,140500,2333726985,3950,3950,3950,3950,5
20240418,140400,2333707235,3950,3950,3950,3950,593
20240418,140300,2331364885,3950,3945,3950,3945,1122
20240418,140200,2326936985,3945,3945,3945,3945,50
20240418,140100,2326739735,3950,3950,3950,3950,230
20240418,140000,2325831235,3950,3950,3950,3950,1
20240418,135900,2325827285,3950,3950,3950,3950,0
20240418,135800,2325827285,3950,3950,3950,3950,18
20240418,135700,2325756185,3945,3945,3945,3945,286
20240418,135600,2324627915,3960,3960,3960,3960,10
20240418,135500,2324588315,3960,3960,3960,3960,17
20240418,135400,2324520995,3945,3960,3960,3945,207
20240418,135300,2323704260,3950,3950,3950,3945,3287
20240418,135200,2310722110,3950,3960,3960,3950,1669
20240418,135100,2304129550,3970,3970,3970,3965,207
20240418,135000,2303307765,3970,3970,3970,3965,106
20240418,134900,2302886950,3970,3965,3970,3965,2
20240418,134800,2302879015,3970,3970,3970,3970,1
20240418,134700,2302875045,3970,3970,3970,3970,0
20240418,134600,2302875045,3970,3955,3975,3955,4015
20240418,134500,2286965210,3955,3955,3960,3955,11
20240418,134400,2286921700,3960,3955,3960,3955,36
20240418,134300,2286779315,3955,3950,3955,3950,1190
20240418,134200,2282073810,3950,3950,3950,3950,808
20240418,134100,2278882210,3950,3950,3950,3950,0
20240418,134000,2278882210,3950,3950,3950,3950,500
20240418,133900,2276907210,3950,3940,3950,3940,12020
20240418,133800,2229454115,3945,3945,3945,3945,2
20240418,133700,2229446225,3940,3935,3940,3935,170
20240418,133600,2228776475,3945,3945,3945,3945,0
20240418,133500,2228776475,3945,3935,3945,3935,440
20240418,133400,2227042820,3935,3935,3935,3935,0
20240418,133300,2227042820,3935,3940,3940,3935,11
20240418,133200,2226999530,3940,3940,3940,3940,1061
20240418,133100,2222819190,3935,3935,3935,3935,1285
20240418,133000,2217762715,3935,3935,3935,3935,100
20240418,132900,2217369215,3935,3940,3940,3935,233
20240418,132800,2216452235,3945,3940,3945,3940,4797
20240418,132700,2197552050,3935,3935,3935,3935,3196
20240418,132600,2184975790,3935,3930,3935,3930,41
20240418,132500,2184814650,3935,3935,3935,3935,80
20240418,132400,2184499850,3935,3935,3935,3930,1519
20240418,132300,2178528925,3935,3935,3935,3935,171
20240418,132200,2177856040,3935,3940,3940,3935,177
20240418,132100,2177159540,3940,3930,3940,3930,3843
20240418,132000,2162047765,3930,3930,3930,3930,5
20240418,131900,2162028115,3930,3930,3930,3920,202
20240418,131800,2161236255,3930,3930,3930,3920,176
20240418,131700,2160546155,3930,3925,3930,3920,1666
20240418,131600,2154011885,3930,3930,3930,3925,1143
20240418,131500,2149523095,3930,3930,3930,3930,35
20240418,131400,2149385545,3930,3930,3930,3930,0
20240418,131300,2149385545,3930,3925,3930,3925,54
20240418,131200,2149173590,3930,3930,3930,3930,0
20240418,131100,2149173590,3930,3925,3930,3925,16
20240418,131000,2149110785,3925,3925,3930,3925,208
20240418,130900,2148294380,3930,3930,3930,3930,0
20240418,130800,2148294380,3930,3925,3930,3920,3001
20240418,130700,2136530400,3930,3925,3930,3920,901
20240418,130600,2132996220,3925,3930,3930,3925,3235
20240418,130500,2120298840,3930,3930,3930,3930,26
20240418,130400,2120196660,3930,3930,3930,3930,2
20240418,130300,2120188800,3930,3930,3930,3930,1
20240418,130200,2120184870,3930,3930,3930,3925,44
20240418,130100,2120012050,3930,3930,3930,3930,179
20240418,130000,2119308580,3930,3930,3930,3930,32
20240418,125900,2119182820,3935,3935,3935,3935,5
20240418,125800,2119163145,3935,3935,3935,3935,1
20240418,125700,2119159210,3930,3935,3935,3930,6
20240418,125600,2119135625,3935,3935,3935,3935,17
20240418,125500,2119068730,3935,3925,3935,3925,117
20240418,125400,2118609445,3925,3925,3925,3925,7
20240418,125300,2118581970,3930,3930,3930,3930,8
20240418,125200,2118550530,3930,3935,3935,3925,2806
20240418,125100,2107526925,3935,3935,3935,3935,0
20240418,125000,2107526925,3935,3935,3935,3935,0
20240418,124900,2107526925,3935,3935,3935,3935,0
20240418,124800,2107526925,3935,3935,3935,3935,0
20240418,124700,2107526925,3935,3935,3935,3925,202
20240418,124600,2106734055,3925,3930,3930,3925,700
20240418,124500,2103986035,3935,3935,3935,3935,0
20240418,124400,2103986035,3935,3935,3935,3935,0
20240418,124300,2103986035,3935,3935,3935,3925,2006
20240418,124200,2096109040,3930,3935,3935,3930,609
20240418,124100,2093715655,3935,3930,3935,3930,5
20240418,124000,2093696000,3935,3930,3935,3930,244
20240418,123900,2092737050,3930,3935,3935,3930,230
20240418,123800,2091833125,3935,3930,3935,3930,134
20240418,123700,2091306500,3935,3935,3935,3935,15
20240418,123600,2091247475,3935,3935,3935,3935,166
20240418,123500,2090594265,3935,3935,3935,3935,55
20240418,123400,2090377840,3935,3935,3935,3930,70
20240418,123300,2090102590,3935,3935,3935,3935,300
20240418,123200,2088922090,3935,3935,3935,3935,0
20240418,123100,2088922090,3935,3935,3935,3935,17
20240418,123000,2088855195,3935,3935,3935,3935,0
20240418,122900,2088855195,3935,3935,3935,3935,2
20240418,122800,2088847325,3925,3925,3925,3925,722
20240418,122700,2086013475,3930,3930,3930,3925,2246
20240418,122600,2077186725,3925,3935,3935,3925,25
20240418,122500,2077088545,3935,3935,3935,3935,2
20240418,122400,2077080675,3935,3935,3935,3935,100
20240418,122300,2076687175,3925,3930,3930,3925,153
20240418,122200,2076086600,3925,3925,3925,3925,0
20240418,122100,2076086600,3925,3925,3925,3925,1
20240418,122000,2076082675,3930,3935,3935,3930,356
20240418,121900,2074683545,3930,3930,3930,3930,100
20240418,121800,2074290545,3925,3925,3925,3925,100
20240418,121700,2073898045,3930,3930,3930,3930,858
20240418,121600,2070526105,3925,3925,3925,3925,2869
20240418,121500,2059265280,3925,3925,3925,3925,3
20240418,121400,2059253505,3930,3930,3930,3930,748
20240418,121300,2056313865,3930,3930,3930,3930,511
20240418,121200,2054305635,3930,3930,3930,3930,1571
20240418,121100,2048131605,3930,3930,3930,3930,101
20240418,121000,2047734675,3935,3935,3935,3935,2
20240418,120900,2047726805,3930,3930,3930,3930,2245
20240418,120800,2038903955,3935,3935,3935,3935,90
20240418,120700,2038549805,3940,3940,3940,3940,1
20240418,120600,2038545865,3935,3935,3935,3930,702
20240418,120500,2035786080,3935,3935,3935,3935,1085
20240418,120400,2031516605,3935,3935,3935,3935,263
20240418,120300,2030481700,3935,3930,3935,3930,800
20240418,120200,2027335700,3935,3935,3935,3935,1005
20240418,120100,2023381025,3940,3940,3940,3940,0
20240418,120000,2023381025,3940,3935,3940,3935,7
20240418,115900,2023353470,3940,3930,3940,3930,1790
20240418,115800,2016318760,3940,3940,3940,3940,116
20240418,115700,2015861720,3940,3940,3940,3940,7
20240418,115600,2015834140,3940,3940,3940,3940,0
20240418,115500,2015834140,3940,3940,3940,3940,2
20240418,115400,2015826260,3940,3935,3940,3935,951
20240418,115300,2012084070,3940,3935,3940,3930,3567
20240418,115200,1998048015,3935,3935,3935,3935,54
20240418,115100,1997835525,3935,3935,3935,3935,26
20240418,115000,1997733215,3930,3930,3930,3930,14
20240418,114900,1997678195,3930,3930,3930,3930,1242
20240418,114800,1992797135,3925,3925,3925,3925,0
20240418,114700,1992797135,3925,3930,3930,3925,105
20240418,114600,1992385005,3930,3930,3930,3930,1
20240418,114500,1992381075,3925,3925,3925,3925,10
20240418,114400,1992341825,3925,3925,3925,3925,455
20240418,114300,1990555950,3930,3930,3930,3930,1
20240418,114200,1990552020,3925,3925,3925,3925,2050
20240418,114100,1982505770,3925,3930,3930,3925,401
20240418,114000,1980931840,3925,3925,3925,3925,2
20240418,113900,1980923990,3925,3925,3925,3925,163
20240418,113800,1980284215,3925,3930,3930,3925,1929
20240418,113700,1972711745,3925,3930,3930,3925,641
20240418,113600,1970195770,3930,3930,3930,3930,6
20240418,113500,1970172190,3930,3935,3935,3930,333
20240418,113400,1968862700,3935,3935,3935,3935,30
20240418,113300,1968744650,3935,3930,3935,3925,11636
20240418,113200,1923060220,3930,3930,3930,3930,53
20240418,113100,1922851930,3940,3940,3940,3940,12
20240418,113000,1922804650,3930,3935,3940,3930,1532
20240418,112900,1916776355,3935,3935,3935,3935,51
20240418,112800,1916575670,3940,3940,3940,3940,5
20240418,112700,1916555970,3940,3935,3940,3935,839
20240418,112600,1913252435,3930,3935,3935,3930,202
20240418,112500,1912458570,3935,3935,3935,3935,2
20240418,112400,1912450700,3935,3935,3935,3935,508
20240418,112300,1910451720,3935,3935,3935,3930,758
20240418,112200,1907470045,3935,3935,3935,3930,36
20240418,112100,1907328530,3930,3930,3935,3930,551
20240418,112000,1905163095,3930,3930,3930,3930,5
20240418,111900,1905143445,3935,3935,3935,3930,3
20240418,111800,1905131645,3925,3930,3935,3925,63
20240418,111700,1904883800,3925,3930,3930,3925,56
20240418,111600,1904663975,3930,3930,3930,3930,605
20240418,111500,1902286325,3925,3930,3930,3925,9292
20240418,111400,1865801050,3930,3930,3930,3925,1096
20240418,111300,1861498825,3930,3930,3930,3930,1404
20240418,111200,1855981105,3930,3935,3935,3930,1152
20240418,111100,1851453485,3935,3935,3935,3930,240
20240418,111000,1850509735,3935,3935,3935,3935,1
20240418,110900,1850505800,3930,3935,3935,3930,256
20240418,110800,1849499715,3935,3930,3935,3930,403
20240418,110700,1847915900,3930,3930,3930,3930,238
20240418,110600,1846980560,3930,3930,3930,3930,10
20240418,110500,1846941260,3935,3935,3935,3935,0
20240418,110400,1846941260,3935,3935,3940,3935,2324
20240418,110300,1837796290,3935,3925,3935,3925,135
20240418,110200,1837266405,3925,3925,3940,3925,12
20240418,110100,1837219195,3940,3935,3940,3925,12993
20240418,110000,1786211325,3935,3935,3935,3935,101
20240418,105900,1785813890,3935,3930,3935,3930,2003
20240418,105800,1777942090,3930,3935,3940,3930,668
20240418,105700,1775312980,3935,3930,3935,3930,63
20240418,105600,1775065140,3930,3935,3935,3930,26
20240418,105500,1774962850,3935,3935,3935,3935,6
20240418,105400,1774939240,3935,3930,3935,3930,327
20240418,105300,1773654120,3935,3930,3935,3930,1230
20240418,105200,1768820070,3930,3930,3930,3930,1200
20240418,105100,1764104070,3935,3935,3935,3935,1365
20240418,105000,1758732795,3935,3940,3940,3935,821
20240418,104900,1755502140,3940,3945,3945,3940,2
20240418,104800,1755494255,3945,3940,3945,3940,61
20240418,104700,1755253910,3945,3940,3945,3940,458
20240418,104600,1753448115,3945,3940,3945,3930,283
20240418,104500,1752334910,3940,3940,3940,3940,8
20240418,104400,1752303390,3950,3935,3950,3935,8474
20240418,104300,1718908480,3935,3935,3935,3935,92
20240418,104200,1718546460,3935,3935,3935,3935,123
20240418,104100,1718062455,3935,3935,3935,3935,75
20240418,104000,1717767330,3935,3930,3935,3930,713
20240418,103900,1714965235,3930,3935,3935,3930,703
20240418,103800,1712200370,3935,3930,3935,3930,168
20240418,103700,1711540125,3935,3925,3935,3925,24
20240418,103600,1711445735,3925,3930,3930,3925,2745
20240418,103500,1700660565,3930,3935,3935,3930,4302
20240418,103400,1683752750,3940,3935,3940,3935,306
20240418,103300,1682548135,3940,3940,3940,3930,267
20240418,103200,1681497915,3935,3935,3940,3935,265
20240418,103100,1680455135,3940,3940,3940,3940,2
20240418,103000,1680447255,3940,3930,3940,3930,3023
20240418,102900,1668566645,3930,3930,3940,3930,184
20240418,102800,1667843385,3940,3940,3940,3940,909
20240418,102700,1664261925,3945,3935,3945,3930,8591
20240418,102600,1630486935,3940,3940,3940,3940,251
20240418,102500,1629497995,3940,3940,3940,3930,137
20240418,102400,1628959515,3940,3940,3940,3940,32
20240418,102300,1628833435,3940,3935,3940,3935,1036
20240418,102200,1624756255,3940,3935,3945,3935,3540
20240418,102100,1610819840,3935,3930,3935,3930,2312
20240418,102000,1601733120,3935,3930,3935,3930,2075
20240418,101900,1593578360,3930,3930,3930,3925,722
20240418,101800,1590744400,3930,3930,3935,3925,1905
20240418,101700,1583262580,3935,3935,3935,3935,22
20240418,101600,1583176010,3935,3935,3935,3935,49
20240418,101500,1582983195,3935,3930,3935,3930,197
20240418,101400,1582208225,3930,3935,3935,3930,1586
20240418,101300,1575975205,3935,3925,3935,3925,84
20240418,101200,1575645030,3930,3930,3935,3930,835
20240418,101100,1572363235,3930,3935,3935,3930,512
20240418,101000,1570351015,3935,3930,3935,3930,400
20240418,100900,1568778515,3930,3930,3930,3930,320
20240418,100800,1567520915,3930,3935,3935,3930,1365
20240418,100700,1562155955,3935,3935,3935,3925,1745
20240418,100600,1555303545,3935,3930,3935,3930,1699
20240418,100500,1548626460,3930,3925,3930,3925,496
20240418,100400,1546677185,3930,3930,3930,3925,1177
20240418,100300,1542053085,3935,3935,3935,3930,688
20240418,100200,1539346770,3935,3940,3940,3930,473
20240418,100100,1537487080,3935,3930,3935,3920,1195
20240418,100000,1532791860,3930,3925,3930,3925,272
20240418,095900,1531722970,3925,3925,3925,3920,1489
20240418,095800,1525883650,3930,3920,3930,3920,1403
20240418,095700,1520382880,3930,3935,3935,3915,5127
20240418,095600,1500275720,3935,3930,3935,3925,1747
20240418,095500,1493414635,3935,3930,3935,3930,259
20240418,095400,1492396760,3930,3930,3930,3925,3083
20240418,095300,1480280720,3925,3925,3930,3925,1604
20240418,095200,1473984955,3925,3910,3925,3910,3027
20240418,095100,1462127110,3920,3920,3920,3920,207
20240418,095000,1461315670,3920,3915,3920,3910,1838
20240418,094900,1454125585,3920,3920,3920,3920,400
20240418,094800,1452557585,3915,3920,3920,3915,836
20240418,094700,1449282415,3920,3920,3920,3915,124
20240418,094600,1448796835,3920,3910,3920,3910,4715
20240418,094500,1430337635,3915,3900,3915,3900,1837
20240418,094400,1423157965,3905,3910,3910,3905,2742
20240418,094300,1412448350,3910,3905,3910,3900,1119
20240418,094200,1408079040,3905,3905,3905,3900,1974
20240418,094100,1400372470,3905,3905,3905,3905,7
20240418,094000,1400345135,3905,3905,3920,3905,2304
20240418,093900,1391327785,3910,3910,3915,3910,305
20240418,093800,1390135185,3905,3915,3915,3905,463
20240418,093700,1388326000,3915,3905,3915,3905,289
20240418,093600,1387194765,3905,3905,3910,3900,9259
20240418,093500,1351036960,3905,3900,3905,3895,3031
20240418,093400,1339204375,3900,3895,3900,3890,582
20240418,093300,1336937050,3900,3895,3900,3890,5395
20240418,093200,1315906625,3895,3900,3900,3895,965
20240418,093100,1312147890,3895,3895,3895,3895,90
20240418,093000,1311797340,3895,3885,3900,3880,2300
20240418,092900,1302846650,3885,3895,3895,3885,1577
20240418,092800,1296716620,3895,3895,3895,3895,160
20240418,092700,1296093420,3900,3900,3900,3885,7339
20240418,092600,1267555670,3895,3905,3905,3895,2099
20240418,092500,1259373495,3905,3895,3905,3895,2938
20240418,092400,1247920465,3900,3890,3900,3890,3130
20240418,092300,1235728700,3880,3875,3885,3875,5373
20240418,092200,1214870780,3875,3880,3880,3870,1315
20240418,092100,1209769660,3870,3880,3880,3870,4977
20240418,092000,1190492190,3880,3875,3880,3875,1166
20240418,091900,1185968760,3875,3865,3875,3860,4939
20240418,091800,1166836565,3860,3865,3875,3860,3026
20240418,091700,1155146890,3865,3860,3875,3860,21820
20240418,091600,1070895100,3860,3870,3875,3860,36441
20240418,091500,930035605,3870,3880,3880,3870,3730
20240418,091400,915577285,3875,3875,3880,3875,1842
20240418,091300,908439445,3875,3875,3875,3870,7117
20240418,091200,880874075,3875,3880,3880,3875,4491
20240418,091100,863462435,3880,3870,3880,3870,9460
20240418,091000,826842465,3870,3870,3880,3865,8484
20240418,090900,794040750,3865,3880,3885,3865,20437
20240418,090800,714936805,3885,3880,3890,3880,6722
20240418,090700,688842585,3880,3880,3885,3875,9248
20240418,090600,652979135,3880,3880,3885,3880,1019
20240418,090500,649024925,3880,3875,3885,3875,5594
20240418,090400,627337155,3880,3885,3890,3875,6521
20240418,090300,602031955,3890,3865,3890,3865,9475
20240418,090200,565330940,3870,3900,3900,3865,26298
20240418,090100,463474650,3895,3880,3895,3860,21592
20240418,090000,379843185,3880,3895,3950,3880,97033