KissMeData/000680/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,183100,2859644170,4360,4360,4360,4360,31907
20240411,183000,2859644170,4360,4360,4360,4360,0
20240411,182900,2859644170,4360,4360,4360,4360,0
20240411,182800,2859644170,4360,4360,4360,4360,0
20240411,182700,2859644170,4360,4360,4360,4360,0
20240411,182600,2859644170,4360,4360,4360,4360,0
20240411,182500,2859644170,4360,4360,4360,4360,0
20240411,182400,2859644170,4360,4360,4360,4360,0
20240411,182300,2859644170,4360,4360,4360,4360,0
20240411,182200,2859644170,4360,4360,4360,4360,0
20240411,182100,2859644170,4360,4360,4360,4360,0
20240411,182000,2859644170,4360,4360,4360,4360,0
20240411,181900,2859644170,4360,4360,4360,4360,0
20240411,181800,2859644170,4360,4360,4360,4360,0
20240411,181700,2859644170,4360,4360,4360,4360,0
20240411,181600,2859644170,4360,4360,4360,4360,0
20240411,181500,2859644170,4360,4360,4360,4360,0
20240411,181400,2859644170,4360,4360,4360,4360,0
20240411,181300,2859644170,4360,4360,4360,4360,0
20240411,181200,2859644170,4360,4360,4360,4360,0
20240411,181100,2859644170,4360,4360,4360,4360,0
20240411,181000,2859644170,4360,4360,4360,4360,0
20240411,180900,2859644170,4360,4360,4360,4360,0
20240411,180800,2859644170,4360,4360,4360,4360,0
20240411,180700,2859644170,4360,4360,4360,4360,0
20240411,180600,2859644170,4360,4360,4360,4360,0
20240411,180500,2859644170,4360,4360,4360,4360,0
20240411,180400,2859644170,4360,4360,4360,4360,0
20240411,180300,2859644170,4360,4360,4360,4360,0
20240411,180200,2859644170,4360,4360,4360,4360,0
20240411,180100,2859644170,4360,4360,4360,4360,31907
20240411,180000,2859644170,4360,4360,4360,4360,0
20240411,175900,2859644170,4360,4360,4360,4360,0
20240411,175800,2859644170,4360,4360,4360,4360,0
20240411,175700,2859644170,4360,4360,4360,4360,0
20240411,175600,2859644170,4360,4360,4360,4360,0
20240411,175500,2859644170,4360,4360,4360,4360,0
20240411,175400,2859644170,4360,4360,4360,4360,0
20240411,175300,2859644170,4360,4360,4360,4360,0
20240411,175200,2859644170,4360,4360,4360,4360,0
20240411,175100,2859644170,4360,4360,4360,4360,0
20240411,175000,2859644170,4360,4360,4360,4360,0
20240411,174900,2859644170,4360,4360,4360,4360,0
20240411,174800,2859644170,4360,4360,4360,4360,0
20240411,174700,2859644170,4360,4360,4360,4360,0
20240411,174600,2859644170,4360,4360,4360,4360,0
20240411,174500,2859644170,4360,4360,4360,4360,0
20240411,174400,2859644170,4360,4360,4360,4360,0
20240411,174300,2859644170,4360,4360,4360,4360,0
20240411,174200,2859644170,4360,4360,4360,4360,0
20240411,174100,2859644170,4360,4360,4360,4360,0
20240411,174000,2859644170,4360,4360,4360,4360,0
20240411,173900,2859644170,4360,4360,4360,4360,0
20240411,173800,2859644170,4360,4360,4360,4360,0
20240411,173700,2859644170,4360,4360,4360,4360,0
20240411,173600,2859644170,4360,4360,4360,4360,0
20240411,173500,2859644170,4360,4360,4360,4360,0
20240411,173400,2859644170,4360,4360,4360,4360,0
20240411,173300,2859644170,4360,4360,4360,4360,0
20240411,173200,2859644170,4360,4360,4360,4360,0
20240411,173100,2859644170,4360,4360,4360,4360,31907
20240411,173000,2859644170,4360,4360,4360,4360,0
20240411,172900,2859644170,4360,4360,4360,4360,0
20240411,172800,2859644170,4360,4360,4360,4360,0
20240411,172700,2859644170,4360,4360,4360,4360,0
20240411,172600,2859644170,4360,4360,4360,4360,0
20240411,172500,2859644170,4360,4360,4360,4360,0
20240411,172400,2859644170,4360,4360,4360,4360,0
20240411,172300,2859644170,4360,4360,4360,4360,0
20240411,172200,2859644170,4360,4360,4360,4360,0
20240411,172100,2859644170,4360,4360,4360,4360,0
20240411,172000,2859644170,4360,4360,4360,4360,0
20240411,171900,2859644170,4360,4360,4360,4360,0
20240411,171800,2859644170,4360,4360,4360,4360,0
20240411,171700,2859644170,4360,4360,4360,4360,0
20240411,171600,2859644170,4360,4360,4360,4360,0
20240411,171500,2859644170,4360,4360,4360,4360,0
20240411,171400,2859644170,4360,4360,4360,4360,0
20240411,171300,2859644170,4360,4360,4360,4360,0
20240411,171200,2859644170,4360,4360,4360,4360,0
20240411,171100,2859644170,4360,4360,4360,4360,0
20240411,171000,2859644170,4360,4360,4360,4360,0
20240411,170900,2859644170,4360,4360,4360,4360,0
20240411,170800,2859644170,4360,4360,4360,4360,0
20240411,170700,2859644170,4360,4360,4360,4360,0
20240411,170600,2859644170,4360,4360,4360,4360,0
20240411,170500,2859644170,4360,4360,4360,4360,0
20240411,170400,2859644170,4360,4360,4360,4360,0
20240411,170300,2859644170,4360,4360,4360,4360,0
20240411,170200,2859644170,4360,4360,4360,4360,0
20240411,170100,2859644170,4360,4360,4360,4360,31907
20240411,170000,2859644170,4360,4360,4360,4360,0
20240411,165900,2859644170,4360,4360,4360,4360,0
20240411,165800,2859644170,4360,4360,4360,4360,0
20240411,165700,2859644170,4360,4360,4360,4360,0
20240411,165600,2859644170,4360,4360,4360,4360,0
20240411,165500,2859644170,4360,4360,4360,4360,0
20240411,165400,2859644170,4360,4360,4360,4360,0
20240411,165300,2859644170,4360,4360,4360,4360,0
20240411,165200,2859644170,4360,4360,4360,4360,0
20240411,165100,2859644170,4360,4360,4360,4360,0
20240411,165000,2859644170,4360,4360,4360,4360,0
20240411,164900,2859644170,4360,4360,4360,4360,0
20240411,164800,2859644170,4360,4360,4360,4360,0
20240411,164700,2859644170,4360,4360,4360,4360,0
20240411,164600,2859644170,4360,4360,4360,4360,0
20240411,164500,2859644170,4360,4360,4360,4360,0
20240411,164400,2859644170,4360,4360,4360,4360,0
20240411,164300,2859644170,4360,4360,4360,4360,0
20240411,164200,2859644170,4360,4360,4360,4360,0
20240411,164100,2859644170,4360,4360,4360,4360,0
20240411,164000,2859644170,4360,4360,4360,4360,0
20240411,163900,2859644170,4360,4360,4360,4360,0
20240411,163800,2859644170,4360,4360,4360,4360,0
20240411,163700,2859644170,4360,4360,4360,4360,0
20240411,163600,2859644170,4360,4360,4360,4360,0
20240411,163500,2859644170,4360,4360,4360,4360,0
20240411,163400,2859644170,4360,4360,4360,4360,0
20240411,163300,2859644170,4360,4360,4360,4360,0
20240411,163200,2859644170,4360,4360,4360,4360,0
20240411,163100,2859644170,4360,4360,4360,4360,31907
20240411,163000,2859644170,4360,4360,4360,4360,0
20240411,162900,2859644170,4360,4360,4360,4360,0
20240411,162800,2859644170,4360,4360,4360,4360,0
20240411,162700,2859644170,4360,4360,4360,4360,0
20240411,162600,2859644170,4360,4360,4360,4360,0
20240411,162500,2859644170,4360,4360,4360,4360,0
20240411,162400,2859644170,4360,4360,4360,4360,0
20240411,162300,2859644170,4360,4360,4360,4360,0
20240411,162200,2859644170,4360,4360,4360,4360,0
20240411,162100,2859644170,4360,4360,4360,4360,0
20240411,162000,2859644170,4360,4360,4360,4360,0
20240411,161900,2859644170,4360,4360,4360,4360,0
20240411,161800,2859644170,4360,4360,4360,4360,0
20240411,161700,2859644170,4360,4360,4360,4360,0
20240411,161600,2859644170,4360,4360,4360,4360,0
20240411,161500,2859644170,4360,4360,4360,4360,0
20240411,161400,2859644170,4360,4360,4360,4360,0
20240411,161300,2859644170,4360,4360,4360,4360,0
20240411,161200,2859644170,4360,4360,4360,4360,0
20240411,161100,2859644170,4360,4360,4360,4360,0
20240411,161000,2859644170,4360,4360,4360,4360,0
20240411,160900,2859644170,4360,4360,4360,4360,0
20240411,160800,2859644170,4360,4360,4360,4360,0
20240411,160700,2859644170,4360,4360,4360,4360,0
20240411,160600,2859644170,4360,4360,4360,4360,0
20240411,160500,2859644170,4360,4360,4360,4360,0
20240411,160400,2859644170,4360,4360,4360,4360,0
20240411,160300,2859644170,4360,4360,4360,4360,0
20240411,160200,2859644170,4360,4360,4360,4360,0
20240411,160100,2859644170,4360,4360,4360,4360,31907
20240411,160000,2859644170,4360,4360,4360,4360,0
20240411,155900,2859644170,4360,4360,4360,4360,0
20240411,155800,2859644170,4360,4360,4360,4360,0
20240411,155700,2859644170,4360,4360,4360,4360,0
20240411,155600,2859644170,4360,4360,4360,4360,0
20240411,155500,2859644170,4360,4360,4360,4360,0
20240411,155400,2859644170,4360,4360,4360,4360,0
20240411,155300,2859644170,4360,4360,4360,4360,0
20240411,155200,2859644170,4360,4360,4360,4360,0
20240411,155100,2859644170,4360,4360,4360,4360,0
20240411,155000,2859644170,4360,4360,4360,4360,0
20240411,154900,2859644170,4360,4360,4360,4360,0
20240411,154800,2859644170,4360,4360,4360,4360,0
20240411,154700,2859644170,4360,4360,4360,4360,0
20240411,154600,2859644170,4360,4360,4360,4360,0
20240411,154500,2859644170,4360,4360,4360,4360,0
20240411,154400,2859644170,4360,4360,4360,4360,0
20240411,154300,2859644170,4360,4360,4360,4360,0
20240411,154200,2859644170,4360,4360,4360,4360,0
20240411,154100,2859644170,4360,4360,4360,4360,0
20240411,154000,2859644170,4360,4360,4360,4360,0
20240411,153900,2859644170,4360,4360,4360,4360,0
20240411,153800,2859644170,4360,4360,4360,4360,0
20240411,153700,2859644170,4360,4360,4360,4360,0
20240411,153600,2859644170,4360,4360,4360,4360,0
20240411,153500,2859644170,4360,4360,4360,4360,0
20240411,153400,2859644170,4360,4360,4360,4360,0
20240411,153300,2859644170,4360,4360,4360,4360,0
20240411,153200,2859644170,4360,4360,4360,4360,0
20240411,153100,2859644170,4360,4360,4360,4360,31907
20240411,153000,2859644170,4360,4360,4360,4360,31907
20240411,152900,2720529650,4380,4380,4380,4380,0
20240411,152800,2720529650,4380,4380,4380,4380,0
20240411,152700,2720529650,4380,4380,4380,4380,0
20240411,152600,2720529650,4380,4380,4380,4380,0
20240411,152500,2720529650,4380,4380,4380,4380,0
20240411,152400,2720529650,4380,4380,4380,4380,0
20240411,152300,2720529650,4380,4380,4380,4380,0
20240411,152200,2720529650,4380,4380,4380,4380,0
20240411,152100,2720529650,4380,4380,4380,4380,0
20240411,152000,2720529650,4380,4380,4380,4380,0
20240411,151900,2720529650,4380,4380,4380,4375,4941
20240411,151800,2698907495,4380,4380,4385,4375,1404
20240411,151700,2692763065,4385,4375,4385,4375,3754
20240411,151600,2676327435,4375,4380,4380,4375,4305
20240411,151500,2657492185,4380,4380,4385,4375,6820
20240411,151400,2627618125,4385,4385,4385,4380,668
20240411,151300,2624690210,4380,4385,4385,4380,35
20240411,151200,2624536785,4380,4385,4385,4380,7
20240411,151100,2624506095,4390,4385,4390,4380,1244
20240411,151000,2619052080,4390,4385,4390,4385,629
20240411,150900,2616293055,4385,4385,4385,4380,988
20240411,150800,2611964630,4380,4385,4390,4380,245
20240411,150700,2610889290,4390,4380,4390,4380,421
20240411,150600,2609045295,4380,4385,4390,4380,1907
20240411,150500,2600686705,4385,4380,4390,4380,1591
20240411,150400,2593712675,4385,4380,4385,4380,119
20240411,150300,2593191400,4385,4380,4385,4375,4131
20240411,150200,2575115600,4385,4385,4385,4380,1317
20240411,150100,2569346555,4380,4390,4390,4380,4520
20240411,150000,2549537025,4385,4385,4385,4385,100
20240411,145900,2549098525,4390,4385,4390,4385,283
20240411,145800,2547856665,4385,4385,4390,4385,2027
20240411,145700,2538968245,4385,4390,4395,4385,841
20240411,145600,2535276465,4395,4390,4395,4390,806
20240411,145500,2531736450,4390,4390,4395,4385,239
20240411,145400,2530687220,4390,4390,4395,4390,843
20240411,145300,2526986445,4390,4390,4395,4390,109
20240411,145200,2526507810,4390,4390,4395,4390,401
20240411,145100,2524746850,4390,4390,4390,4385,658
20240411,145000,2521858245,4390,4390,4395,4390,921
20240411,144900,2517814955,4395,4385,4395,4385,2126
20240411,144800,2508480995,4385,4385,4390,4380,1115
20240411,144700,2503591690,4385,4375,4385,4375,254
20240411,144600,2502479150,4375,4380,4380,4375,1773
20240411,144500,2494715985,4375,4380,4380,4365,25370
20240411,144400,2383853465,4380,4385,4385,4380,7821
20240411,144300,2349588395,4390,4385,4390,4385,59
20240411,144200,2349329420,4385,4385,4390,4385,74
20240411,144100,2349004810,4385,4385,4390,4385,1013
20240411,144000,2344562800,4390,4390,4390,4385,214
20240411,143900,2343623345,4385,4390,4390,4385,303
20240411,143800,2342294120,4390,4390,4390,4385,489
20240411,143700,2340149805,4385,4390,4390,4385,554
20240411,143600,2337720415,4385,4390,4390,4385,479
20240411,143500,2335619985,4390,4390,4390,4385,42
20240411,143400,2335435610,4390,4385,4390,4385,350
20240411,143300,2333899170,4390,4390,4390,4385,141
20240411,143200,2333280185,4390,4385,4390,4385,9
20240411,143100,2333240680,4390,4390,4390,4385,13
20240411,143000,2333183615,4385,4385,4390,4380,1358
20240411,142900,2327226045,4380,4385,4385,4380,805
20240411,142800,2323698525,4385,4380,4385,4380,1405
20240411,142700,2317542090,4380,4385,4385,4380,1060
20240411,142600,2312894550,4390,4385,4390,4385,14
20240411,142500,2312833095,4390,4385,4390,4385,711
20240411,142400,2309714315,4385,4385,4390,4385,516
20240411,142300,2307451645,4390,4385,4395,4385,31
20240411,142200,2307315605,4390,4390,4395,4390,164
20240411,142100,2306595610,4395,4390,4395,4390,5
20240411,142000,2306573655,4395,4390,4395,4385,137
20240411,141900,2305972630,4395,4385,4395,4380,11044
20240411,141800,2257554970,4390,4390,4390,4385,640
20240411,141700,2254745380,4390,4385,4390,4385,2283
20240411,141600,2244733365,4390,4385,4390,4385,151
20240411,141500,2244071170,4390,4390,4390,4385,65
20240411,141400,2243785830,4390,4395,4395,4385,216
20240411,141300,2242837740,4395,4390,4395,4380,800
20240411,141200,2239333690,4395,4395,4395,4380,13395
20240411,141100,2180582595,4395,4400,4400,4395,1401
20240411,141000,2174418200,4400,4395,4400,4390,456
20240411,140900,2172415605,4400,4395,4400,4390,704
20240411,140800,2169322240,4395,4390,4395,4385,703
20240411,140700,2166238230,4400,4400,4400,4400,8
20240411,140600,2166203030,4400,4400,4400,4380,9137
20240411,140500,2126103715,4400,4405,4405,4400,570
20240411,140400,2123595625,4400,4405,4405,4400,1434
20240411,140300,2117285035,4405,4410,4415,4405,576
20240411,140200,2114747000,4405,4410,4410,4405,3
20240411,140100,2114733775,4420,4420,4420,4420,1
20240411,140000,2114729355,4405,4415,4415,4405,108
20240411,135900,2114253575,4405,4405,4415,4405,766
20240411,135800,2110879315,4405,4410,4410,4405,2435
20240411,135700,2100150965,4415,4415,4415,4415,428
20240411,135600,2098261345,4420,4425,4425,4420,1701
20240411,135500,2090742895,4425,4430,4430,4425,13
20240411,135400,2090685330,4430,4425,4430,4425,101
20240411,135300,2090238400,4430,4430,4430,4430,0
20240411,135200,2090238400,4430,4430,4430,4430,11
20240411,135100,2090189670,4425,4425,4425,4425,112
20240411,135000,2089694070,4430,4430,4430,4430,465
20240411,134900,2087634120,4430,4430,4430,4430,67
20240411,134800,2087337310,4430,4425,4430,4420,4
20240411,134700,2087319605,4430,4425,4430,4420,116
20240411,134600,2086806305,4430,4430,4430,4430,1
20240411,134500,2086801875,4425,4430,4435,4425,771
20240411,134400,2083387740,4425,4420,4430,4420,506
20240411,134300,2081149685,4420,4420,4420,4420,5
20240411,134200,2081127585,4425,4420,4425,4420,10
20240411,134100,2081083380,4420,4420,4425,4420,78
20240411,134000,2080738440,4425,4430,4430,4425,8
20240411,133900,2080703005,4430,4415,4430,4410,4202
20240411,133800,2062170110,4430,4415,4430,4415,401
20240411,133700,2060397365,4415,4415,4415,4415,100
20240411,133600,2059955865,4415,4415,4420,4415,3
20240411,133500,2059942615,4420,4420,4420,4420,48
20240411,133400,2059730455,4420,4420,4420,4415,4908
20240411,133300,2038037730,4425,4425,4425,4425,1
20240411,133200,2038033305,4415,4425,4425,4415,578
20240411,133100,2035479075,4410,4425,4425,4410,605
20240411,133000,2032808555,4410,4425,4425,4410,265
20240411,132900,2031639250,4425,4425,4425,4425,2
20240411,132800,2031630400,4425,4420,4425,4415,538
20240411,132700,2029253310,4425,4415,4425,4415,38
20240411,132600,2029085480,4415,4415,4415,4415,351
20240411,132500,2027535815,4415,4420,4420,4415,312
20240411,132400,2026158250,4425,4425,4425,4425,1
20240411,132300,2026153825,4420,4420,4425,4420,227
20240411,132200,2025150450,4425,4415,4425,4415,16
20240411,132100,2025079670,4425,4415,4425,4415,516
20240411,132000,2022801515,4410,4410,4420,4410,464
20240411,131900,2020750680,4410,4405,4410,4405,8
20240411,131800,2020715425,4405,4415,4420,4405,1024
20240411,131700,2016199645,4405,4410,4420,4405,336
20240411,131600,2014715175,4410,4415,4420,4410,2535
20240411,131500,2003533210,4415,4415,4415,4415,222
20240411,131400,2002553080,4415,4415,4415,4415,44
20240411,131300,2002358820,4410,4410,4415,4410,690
20240411,131200,1999315910,4410,4410,4410,4410,55
20240411,131100,1999073360,4415,4415,4415,4415,100
20240411,131000,1998631860,4410,4410,4415,4410,661
20240411,130900,1995716840,4410,4415,4420,4410,277
20240411,130800,1994494625,4415,4420,4420,4415,831
20240411,130700,1990822055,4420,4415,4420,4410,233
20240411,130600,1989792230,4420,4420,4420,4420,40
20240411,130500,1989615430,4420,4415,4420,4410,4
20240411,130400,1989597775,4420,4410,4420,4410,627
20240411,130300,1986829730,4410,4405,4410,4405,3469
20240411,130200,1971531450,4405,4405,4410,4405,158
20240411,130100,1970835355,4410,4405,4410,4400,301
20240411,130000,1969509990,4400,4395,4405,4395,700
20240411,125900,1966432425,4395,4395,4395,4395,3
20240411,125800,1966419240,4400,4400,4405,4400,1703
20240411,125700,1958924040,4400,4400,4405,4395,97
20240411,125600,1958497380,4400,4395,4400,4395,2090
20240411,125500,1949311815,4395,4395,4395,4395,42
20240411,125400,1949127225,4395,4400,4400,4395,372
20240411,125300,1947491940,4400,4400,4400,4395,556
20240411,125200,1945048270,4395,4395,4395,4395,51
20240411,125100,1944824125,4395,4385,4395,4385,2656
20240411,125000,1933176155,4395,4400,4400,4370,36109
20240411,124900,1774837810,4400,4400,4400,4400,822
20240411,124800,1771221010,4400,4400,4400,4400,2119
20240411,124700,1761897410,4405,4405,4410,4400,522
20240411,124600,1759600045,4410,4405,4410,4400,1085
20240411,124500,1754820625,4405,4400,4410,4400,7
20240411,124400,1754789785,4400,4400,4405,4400,110
20240411,124300,1754305760,4400,4405,4410,4400,4
20240411,124200,1754288135,4410,4400,4410,4395,3042
20240411,124100,1740896915,4400,4400,4400,4400,157
20240411,124000,1740206115,4395,4400,4400,4395,1090
20240411,123900,1735412275,4400,4400,4405,4400,456
20240411,123800,1733404875,4405,4400,4405,4400,807
20240411,123700,1729854025,4400,4405,4405,4400,17
20240411,123600,1729779145,4405,4405,4405,4405,1
20240411,123500,1729774740,4400,4405,4410,4400,539
20240411,123400,1727401415,4400,4405,4405,4400,1159
20240411,123300,1722296740,4405,4405,4405,4405,1
20240411,123200,1722292335,4400,4400,4405,4400,28
20240411,123100,1722169130,4400,4400,4405,4400,22
20240411,123000,1722072280,4400,4400,4400,4400,85
20240411,122900,1721698280,4395,4405,4405,4395,2265
20240411,122800,1711734545,4400,4405,4405,4400,2218
20240411,122700,1701975335,4410,4410,4410,4410,55
20240411,122600,1701732785,4400,4410,4415,4400,626
20240411,122500,1698975605,4415,4405,4415,4405,987
20240411,122400,1694622860,4415,4405,4415,4405,8
20240411,122300,1694587590,4400,4405,4405,4400,3734
20240411,122200,1678156415,4405,4405,4405,4400,347
20240411,122100,1676627920,4400,4405,4405,4400,176
20240411,122000,1675852645,4405,4405,4410,4405,3
20240411,121900,1675839425,4400,4400,4400,4400,1
20240411,121800,1675835025,4410,4405,4410,4405,2
20240411,121700,1675826210,4400,4405,4405,4400,1076
20240411,121600,1671088235,4405,4400,4405,4400,1226
20240411,121500,1665687710,4400,4400,4400,4400,892
20240411,121400,1661762910,4405,4405,4405,4405,102
20240411,121300,1661313600,4400,4400,4405,4400,141
20240411,121200,1660693195,4405,4405,4405,4400,1303
20240411,121100,1654956795,4400,4400,4405,4400,92
20240411,121000,1654551975,4400,4400,4400,4400,7
20240411,120900,1654521175,4400,4405,4405,4400,1052
20240411,120800,1649887120,4400,4400,4400,4400,1
20240411,120700,1649882720,4410,4405,4410,4405,1783
20240411,120600,1642027250,4410,4405,4410,4400,725
20240411,120500,1638834865,4405,4405,4405,4405,14
20240411,120400,1638773195,4405,4405,4405,4405,3176
20240411,120300,1624782915,4405,4405,4405,4405,50
20240411,120200,1624562665,4410,4410,4410,4410,811
20240411,120100,1620986155,4410,4410,4415,4405,17
20240411,120000,1620911185,4410,4405,4410,4405,142
20240411,115900,1620285660,4405,4405,4405,4405,32
20240411,115800,1620144700,4405,4405,4405,4405,32
20240411,115700,1620003740,4405,4410,4410,4405,64
20240411,115600,1619721510,4410,4405,4410,4405,2
20240411,115500,1619712695,4410,4410,4410,4410,543
20240411,115400,1617318065,4415,4410,4415,4405,1323
20240411,115300,1611482685,4410,4410,4410,4410,93
20240411,115200,1611072555,4410,4415,4415,4410,3476
20240411,115100,1595742780,4420,4415,4420,4415,10
20240411,115000,1595698585,4410,4415,4415,4410,13
20240411,114900,1595641195,4410,4410,4415,4410,718
20240411,114800,1592472380,4410,4415,4415,4410,402
20240411,114700,1590699555,4410,4415,4420,4410,4
20240411,114600,1590681900,4410,4420,4420,4410,8
20240411,114500,1590646610,4415,4415,4415,4410,4
20240411,114400,1590628955,4410,4410,4410,4410,1
20240411,114300,1590624545,4410,4420,4420,4410,1206
20240411,114200,1585297805,4420,4415,4420,4415,5
20240411,114100,1585275715,4415,4415,4420,4415,3
20240411,114000,1585262465,4420,4420,4420,4420,4
20240411,113900,1585244785,4410,4430,4430,4410,8891
20240411,113800,1545944720,4425,4430,4430,4425,463
20240411,113700,1543893645,4430,4435,4440,4430,493
20240411,113600,1541708650,4430,4425,4430,4425,354
20240411,113500,1540141560,4425,4425,4425,4425,7
20240411,113400,1540110585,4425,4425,4430,4425,541
20240411,113300,1537716610,4425,4425,4425,4420,2929
20240411,113200,1524761335,4425,4425,4425,4425,56
20240411,113100,1524513535,4425,4425,4430,4425,259
20240411,113000,1523367450,4420,4420,4425,4420,9956
20240411,112900,1479361875,4425,4420,4425,4420,7721
20240411,112800,1445235040,4420,4425,4425,4420,366
20240411,112700,1443615505,4425,4420,4425,4420,1108
20240411,112600,1438717635,4420,4425,4425,4420,815
20240411,112500,1435115270,4425,4420,4425,4420,102
20240411,112400,1434664420,4420,4425,4425,4420,5631
20240411,112300,1409774725,4420,4420,4425,4420,1527
20240411,112200,1403025295,4420,4425,4425,4420,4322
20240411,112100,1383910880,4425,4425,4430,4425,245
20240411,112000,1382826240,4425,4425,4425,4420,403
20240411,111900,1381042970,4420,4420,4430,4420,204
20240411,111800,1380140770,4420,4420,4425,4420,1906
20240411,111700,1371713105,4425,4430,4430,4425,1097
20240411,111600,1366856355,4425,4425,4425,4420,405
20240411,111500,1365064260,4420,4420,4425,4420,1054
20240411,111400,1360403070,4425,4430,4430,4425,147
20240411,111300,1359752590,4425,4425,4425,4425,196
20240411,111200,1358885290,4425,4430,4430,4425,1009
20240411,111100,1354415460,4425,4420,4425,4420,524
20240411,111000,1352099375,4420,4425,4425,4420,1018
20240411,110900,1347594730,4425,4430,4430,4425,300
20240411,110800,1346266770,4430,4425,4430,4425,74
20240411,110700,1345939270,4420,4405,4420,4405,46
20240411,110600,1345736575,4410,4425,4425,4405,3048
20240411,110500,1332300645,4425,4420,4425,4410,4229
20240411,110400,1313628850,4420,4420,4420,4420,31
20240411,110300,1313491830,4420,4440,4440,4420,3097
20240411,110200,1299786455,4440,4440,4440,4435,56
20240411,110100,1299537885,4435,4435,4440,4435,237
20240411,110000,1298486770,4430,4430,4430,4430,2131
20240411,105900,1289046440,4430,4435,4440,4430,968
20240411,105800,1284753685,4435,4440,4440,4435,166
20240411,105700,1284016700,4435,4440,4440,4435,2
20240411,105600,1284007825,4435,4440,4440,4435,148
20240411,105500,1283351315,4440,4440,4440,4435,306
20240411,105400,1281993680,4435,4430,4435,4430,42
20240411,105300,1281807425,4435,4440,4440,4430,5003
20240411,105200,1259641105,4440,4440,4440,4440,0
20240411,105100,1259641105,4440,4440,4440,4435,33
20240411,105000,1259494690,4435,4440,4440,4435,151
20240411,104900,1258824285,4440,4440,4440,4440,18
20240411,104800,1258744365,4430,4440,4440,4430,93
20240411,104700,1258331465,4430,4435,4435,4430,107
20240411,104600,1257856955,4440,4440,4440,4440,3
20240411,104500,1257843635,4440,4435,4440,4430,624
20240411,104400,1255075250,4430,4430,4430,4430,1773
20240411,104300,1247220860,4430,4425,4430,4425,504
20240411,104200,1244990655,4425,4430,4430,4425,358
20240411,104100,1243405480,4430,4430,4430,4430,280
20240411,104000,1242165080,4430,4430,4430,4430,301
20240411,103900,1240831650,4425,4430,4430,4425,981
20240411,103800,1236486355,4430,4425,4430,4425,309
20240411,103700,1235118485,4425,4425,4430,4425,388
20240411,103600,1233400085,4425,4420,4425,4410,427
20240411,103500,1231511140,4410,4415,4420,4410,4129
20240411,103400,1213274430,4410,4410,4410,4410,1
20240411,103300,1213270020,4410,4415,4415,4410,793
20240411,103200,1209769125,4415,4415,4415,4415,1
20240411,103100,1209764710,4410,4410,4410,4405,404
20240411,103000,1207983205,4410,4410,4415,4410,479
20240411,102900,1205870615,4405,4410,4410,4405,150
20240411,102800,1205209120,4410,4410,4410,4405,454
20240411,102700,1203209225,4405,4405,4405,4405,441
20240411,102600,1201266620,4405,4395,4405,4395,203
20240411,102500,1200372730,4395,4395,4395,4395,67
20240411,102400,1200078265,4395,4390,4395,4390,1161
20240411,102300,1194975775,4395,4390,4395,4390,577
20240411,102200,1192442245,4390,4395,4395,4390,282
20240411,102100,1191202860,4390,4390,4395,4390,733
20240411,102000,1187981370,4390,4395,4395,4390,3062
20240411,101900,1174539165,4395,4395,4395,4390,955
20240411,101800,1170343355,4395,4395,4395,4395,7
20240411,101700,1170312590,4395,4395,4395,4395,1
20240411,101600,1170308195,4395,4395,4400,4395,59
20240411,101500,1170048835,4395,4395,4395,4390,452
20240411,101400,1168062855,4395,4395,4395,4390,200
20240411,101300,1167183905,4395,4400,4400,4395,2760
20240411,101200,1155046765,4405,4405,4405,4400,681
20240411,101100,1152048405,4405,4410,4410,4405,100
20240411,101000,1151607550,4405,4410,4410,4400,360
20240411,100900,1150021505,4400,4400,4410,4400,475
20240411,100800,1147926855,4410,4405,4410,4400,228
20240411,100700,1146922505,4400,4400,4405,4395,1567
20240411,100600,1140020195,4400,4400,4400,4400,81
20240411,100500,1139663795,4395,4395,4400,4395,699
20240411,100400,1136588315,4395,4400,4400,4395,723
20240411,100300,1133410725,4395,4390,4400,4390,51
20240411,100200,1133186415,4400,4400,4405,4390,234
20240411,100100,1132157155,4390,4390,4395,4390,782
20240411,100000,1128720915,4390,4395,4395,4385,21
20240411,095900,1128628720,4395,4385,4395,4385,2559
20240411,095800,1117407495,4390,4385,4390,4380,1729
20240411,095700,1109833885,4380,4380,4385,4380,2279
20240411,095600,1099843990,4380,4385,4390,4380,1205
20240411,095500,1094565220,4380,4385,4385,4380,29
20240411,095400,1094438150,4380,4385,4385,4375,1767
20240411,095300,1086697895,4375,4390,4390,4375,6984
20240411,095200,1056103055,4385,4405,4405,4385,7221
20240411,095100,1024381330,4400,4400,4405,4400,2447
20240411,095000,1013614370,4405,4405,4405,4400,218
20240411,094900,1012654090,4405,4400,4405,4400,256
20240411,094800,1011527160,4405,4405,4405,4395,396
20240411,094700,1009784975,4400,4405,4405,4400,712
20240411,094600,1006651165,4405,4410,4410,4400,730
20240411,094500,1003435680,4405,4400,4410,4395,543
20240411,094400,1001045515,4400,4395,4400,4390,2479
20240411,094300,990149550,4400,4395,4400,4395,1273
20240411,094200,984549480,4400,4405,4405,4395,827
20240411,094100,980913530,4400,4400,4405,4400,236
20240411,094000,979874715,4400,4395,4400,4395,408
20240411,093900,978080055,4400,4395,4400,4390,2936
20240411,093800,965178540,4395,4385,4400,4385,172
20240411,093700,964422550,4390,4395,4395,4385,1493
20240411,093600,957868095,4395,4385,4395,4380,6648
20240411,093500,928694195,4385,4385,4390,4375,2179
20240411,093400,919148105,4390,4385,4390,4385,16
20240411,093300,919077940,4385,4380,4385,4370,3744
20240411,093200,902693935,4375,4385,4390,4375,3079
20240411,093100,889215775,4390,4375,4390,4375,1992
20240411,093000,880492955,4380,4380,4390,4375,2855
20240411,092900,867992505,4390,4385,4390,4375,1578
20240411,092800,861081890,4380,4380,4390,4375,868
20240411,092700,857282300,4375,4390,4390,4375,2859
20240411,092600,844772925,4375,4390,4390,4370,828
20240411,092500,841151610,4390,4375,4390,4365,9951
20240411,092400,797647665,4395,4400,4400,4370,11179
20240411,092300,748635895,4400,4405,4410,4380,19365
20240411,092200,663619365,4405,4410,4410,4395,11989
20240411,092100,610836295,4410,4420,4420,4405,9681
20240411,092000,568140590,4415,4425,4425,4415,2414
20240411,091900,557471435,4425,4430,4435,4410,15633
20240411,091800,488348060,4435,4425,4435,4425,7152
20240411,091700,456658650,4425,4440,4440,4425,3476
20240411,091600,441257080,4440,4440,4445,4440,2085
20240411,091500,431996850,4440,4450,4455,4440,1732
20240411,091400,424302135,4455,4450,4455,4445,1435
20240411,091300,417919150,4450,4450,4455,4445,1576
20240411,091200,410906925,4450,4460,4460,4445,368
20240411,091100,409268950,4465,4445,4465,4445,673
20240411,091000,406271340,4450,4440,4450,4435,6316
20240411,090900,378230635,4435,4440,4445,4425,7577
20240411,090800,344627720,4440,4450,4450,4430,2935
20240411,090700,331591825,4450,4460,4460,4425,12599
20240411,090600,275601670,4460,4460,4470,4460,3151
20240411,090500,261543770,4460,4475,4480,4460,3027
20240411,090400,248031365,4480,4475,4480,4475,4922
20240411,090300,225994850,4475,4465,4480,4460,179
20240411,090200,225194910,4465,4480,4485,4465,2382
20240411,090100,214533650,4480,4460,4480,4460,2740
20240411,090000,202301125,4480,4480,4505,4460,44961