KissMeData/001250/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,183300,708031110,2530,2530,2530,2530,9824
20240411,183200,708031110,2530,2530,2530,2530,0
20240411,183100,708031110,2530,2530,2530,2530,0
20240411,183000,708031110,2530,2530,2530,2530,0
20240411,182900,708031110,2530,2530,2530,2530,0
20240411,182800,708031110,2530,2530,2530,2530,0
20240411,182700,708031110,2530,2530,2530,2530,0
20240411,182600,708031110,2530,2530,2530,2530,0
20240411,182500,708031110,2530,2530,2530,2530,0
20240411,182400,708031110,2530,2530,2530,2530,0
20240411,182300,708031110,2530,2530,2530,2530,0
20240411,182200,708031110,2530,2530,2530,2530,0
20240411,182100,708031110,2530,2530,2530,2530,0
20240411,182000,708031110,2530,2530,2530,2530,0
20240411,181900,708031110,2530,2530,2530,2530,0
20240411,181800,708031110,2530,2530,2530,2530,0
20240411,181700,708031110,2530,2530,2530,2530,0
20240411,181600,708031110,2530,2530,2530,2530,0
20240411,181500,708031110,2530,2530,2530,2530,0
20240411,181400,708031110,2530,2530,2530,2530,0
20240411,181300,708031110,2530,2530,2530,2530,0
20240411,181200,708031110,2530,2530,2530,2530,0
20240411,181100,708031110,2530,2530,2530,2530,0
20240411,181000,708031110,2530,2530,2530,2530,0
20240411,180900,708031110,2530,2530,2530,2530,0
20240411,180800,708031110,2530,2530,2530,2530,0
20240411,180700,708031110,2530,2530,2530,2530,0
20240411,180600,708031110,2530,2530,2530,2530,0
20240411,180500,708031110,2530,2530,2530,2530,0
20240411,180400,708031110,2530,2530,2530,2530,0
20240411,180300,708031110,2530,2530,2530,2530,9824
20240411,180200,708031110,2530,2530,2530,2530,0
20240411,180100,708031110,2530,2530,2530,2530,0
20240411,180000,708031110,2530,2530,2530,2530,0
20240411,175900,708031110,2530,2530,2530,2530,0
20240411,175800,708031110,2530,2530,2530,2530,0
20240411,175700,708031110,2530,2530,2530,2530,0
20240411,175600,708031110,2530,2530,2530,2530,0
20240411,175500,708031110,2530,2530,2530,2530,0
20240411,175400,708031110,2530,2530,2530,2530,0
20240411,175300,708031110,2530,2530,2530,2530,0
20240411,175200,708031110,2530,2530,2530,2530,0
20240411,175100,708031110,2530,2530,2530,2530,0
20240411,175000,708031110,2530,2530,2530,2530,0
20240411,174900,708031110,2530,2530,2530,2530,0
20240411,174800,708031110,2530,2530,2530,2530,0
20240411,174700,708031110,2530,2530,2530,2530,0
20240411,174600,708031110,2530,2530,2530,2530,0
20240411,174500,708031110,2530,2530,2530,2530,0
20240411,174400,708031110,2530,2530,2530,2530,0
20240411,174300,708031110,2530,2530,2530,2530,0
20240411,174200,708031110,2530,2530,2530,2530,0
20240411,174100,708031110,2530,2530,2530,2530,0
20240411,174000,708031110,2530,2530,2530,2530,0
20240411,173900,708031110,2530,2530,2530,2530,0
20240411,173800,708031110,2530,2530,2530,2530,0
20240411,173700,708031110,2530,2530,2530,2530,0
20240411,173600,708031110,2530,2530,2530,2530,0
20240411,173500,708031110,2530,2530,2530,2530,0
20240411,173400,708031110,2530,2530,2530,2530,0
20240411,173300,708031110,2530,2530,2530,2530,9824
20240411,173200,708031110,2530,2530,2530,2530,0
20240411,173100,708031110,2530,2530,2530,2530,0
20240411,173000,708031110,2530,2530,2530,2530,0
20240411,172900,708031110,2530,2530,2530,2530,0
20240411,172800,708031110,2530,2530,2530,2530,0
20240411,172700,708031110,2530,2530,2530,2530,0
20240411,172600,708031110,2530,2530,2530,2530,0
20240411,172500,708031110,2530,2530,2530,2530,0
20240411,172400,708031110,2530,2530,2530,2530,0
20240411,172300,708031110,2530,2530,2530,2530,0
20240411,172200,708031110,2530,2530,2530,2530,0
20240411,172100,708031110,2530,2530,2530,2530,0
20240411,172000,708031110,2530,2530,2530,2530,0
20240411,171900,708031110,2530,2530,2530,2530,0
20240411,171800,708031110,2530,2530,2530,2530,0
20240411,171700,708031110,2530,2530,2530,2530,0
20240411,171600,708031110,2530,2530,2530,2530,0
20240411,171500,708031110,2530,2530,2530,2530,0
20240411,171400,708031110,2530,2530,2530,2530,0
20240411,171300,708031110,2530,2530,2530,2530,0
20240411,171200,708031110,2530,2530,2530,2530,0
20240411,171100,708031110,2530,2530,2530,2530,0
20240411,171000,708031110,2530,2530,2530,2530,0
20240411,170900,708031110,2530,2530,2530,2530,0
20240411,170800,708031110,2530,2530,2530,2530,0
20240411,170700,708031110,2530,2530,2530,2530,0
20240411,170600,708031110,2530,2530,2530,2530,0
20240411,170500,708031110,2530,2530,2530,2530,0
20240411,170400,708031110,2530,2530,2530,2530,0
20240411,170300,708031110,2530,2530,2530,2530,9824
20240411,170200,708031110,2530,2530,2530,2530,0
20240411,170100,708031110,2530,2530,2530,2530,0
20240411,170000,708031110,2530,2530,2530,2530,0
20240411,165900,708031110,2530,2530,2530,2530,0
20240411,165800,708031110,2530,2530,2530,2530,0
20240411,165700,708031110,2530,2530,2530,2530,0
20240411,165600,708031110,2530,2530,2530,2530,0
20240411,165500,708031110,2530,2530,2530,2530,0
20240411,165400,708031110,2530,2530,2530,2530,0
20240411,165300,708031110,2530,2530,2530,2530,0
20240411,165200,708031110,2530,2530,2530,2530,0
20240411,165100,708031110,2530,2530,2530,2530,0
20240411,165000,708031110,2530,2530,2530,2530,0
20240411,164900,708031110,2530,2530,2530,2530,0
20240411,164800,708031110,2530,2530,2530,2530,0
20240411,164700,708031110,2530,2530,2530,2530,0
20240411,164600,708031110,2530,2530,2530,2530,0
20240411,164500,708031110,2530,2530,2530,2530,0
20240411,164400,708031110,2530,2530,2530,2530,0
20240411,164300,708031110,2530,2530,2530,2530,0
20240411,164200,708031110,2530,2530,2530,2530,0
20240411,164100,708031110,2530,2530,2530,2530,0
20240411,164000,708031110,2530,2530,2530,2530,0
20240411,163900,708031110,2530,2530,2530,2530,0
20240411,163800,708031110,2530,2530,2530,2530,0
20240411,163700,708031110,2530,2530,2530,2530,0
20240411,163600,708031110,2530,2530,2530,2530,0
20240411,163500,708031110,2530,2530,2530,2530,0
20240411,163400,708031110,2530,2530,2530,2530,0
20240411,163300,708031110,2530,2530,2530,2530,9824
20240411,163200,708031110,2530,2530,2530,2530,0
20240411,163100,708031110,2530,2530,2530,2530,0
20240411,163000,708031110,2530,2530,2530,2530,0
20240411,162900,708031110,2530,2530,2530,2530,0
20240411,162800,708031110,2530,2530,2530,2530,0
20240411,162700,708031110,2530,2530,2530,2530,0
20240411,162600,708031110,2530,2530,2530,2530,0
20240411,162500,708031110,2530,2530,2530,2530,0
20240411,162400,708031110,2530,2530,2530,2530,0
20240411,162300,708031110,2530,2530,2530,2530,0
20240411,162200,708031110,2530,2530,2530,2530,0
20240411,162100,708031110,2530,2530,2530,2530,0
20240411,162000,708031110,2530,2530,2530,2530,0
20240411,161900,708031110,2530,2530,2530,2530,0
20240411,161800,708031110,2530,2530,2530,2530,0
20240411,161700,708031110,2530,2530,2530,2530,0
20240411,161600,708031110,2530,2530,2530,2530,0
20240411,161500,708031110,2530,2530,2530,2530,0
20240411,161400,708031110,2530,2530,2530,2530,0
20240411,161300,708031110,2530,2530,2530,2530,0
20240411,161200,708031110,2530,2530,2530,2530,0
20240411,161100,708031110,2530,2530,2530,2530,0
20240411,161000,708031110,2530,2530,2530,2530,0
20240411,160900,708031110,2530,2530,2530,2530,0
20240411,160800,708031110,2530,2530,2530,2530,0
20240411,160700,708031110,2530,2530,2530,2530,0
20240411,160600,708031110,2530,2530,2530,2530,0
20240411,160500,708031110,2530,2530,2530,2530,0
20240411,160400,708031110,2530,2530,2530,2530,0
20240411,160300,708031110,2530,2530,2530,2530,9824
20240411,160200,708031110,2530,2530,2530,2530,0
20240411,160100,708031110,2530,2530,2530,2530,0
20240411,160000,708031110,2530,2530,2530,2530,0
20240411,155900,708031110,2530,2530,2530,2530,0
20240411,155800,708031110,2530,2530,2530,2530,0
20240411,155700,708031110,2530,2530,2530,2530,0
20240411,155600,708031110,2530,2530,2530,2530,0
20240411,155500,708031110,2530,2530,2530,2530,0
20240411,155400,708031110,2530,2530,2530,2530,0
20240411,155300,708031110,2530,2530,2530,2530,0
20240411,155200,708031110,2530,2530,2530,2530,0
20240411,155100,708031110,2530,2530,2530,2530,0
20240411,155000,708031110,2530,2530,2530,2530,0
20240411,154900,708031110,2530,2530,2530,2530,0
20240411,154800,708031110,2530,2530,2530,2530,0
20240411,154700,708031110,2530,2530,2530,2530,0
20240411,154600,708031110,2530,2530,2530,2530,0
20240411,154500,708031110,2530,2530,2530,2530,0
20240411,154400,708031110,2530,2530,2530,2530,0
20240411,154300,708031110,2530,2530,2530,2530,0
20240411,154200,708031110,2530,2530,2530,2530,0
20240411,154100,708031110,2530,2530,2530,2530,0
20240411,154000,708031110,2530,2530,2530,2530,0
20240411,153900,708031110,2530,2530,2530,2530,0
20240411,153800,708031110,2530,2530,2530,2530,0
20240411,153700,708031110,2530,2530,2530,2530,0
20240411,153600,708031110,2530,2530,2530,2530,0
20240411,153500,708031110,2530,2530,2530,2530,0
20240411,153400,708031110,2530,2530,2530,2530,0
20240411,153300,708031110,2530,2530,2530,2530,9824
20240411,153200,708031110,2530,2530,2530,2530,0
20240411,153100,708031110,2530,2530,2530,2530,0
20240411,153000,708031110,2530,2530,2530,2530,9824
20240411,152900,683176390,2525,2525,2525,2525,0
20240411,152800,683176390,2525,2525,2525,2525,0
20240411,152700,683176390,2525,2525,2525,2525,0
20240411,152600,683176390,2525,2525,2525,2525,0
20240411,152500,683176390,2525,2525,2525,2525,0
20240411,152400,683176390,2525,2525,2525,2525,0
20240411,152300,683176390,2525,2525,2525,2525,0
20240411,152200,683176390,2525,2525,2525,2525,0
20240411,152100,683176390,2525,2525,2525,2525,0
20240411,152000,683176390,2525,2525,2525,2525,0
20240411,151900,683176390,2525,2520,2525,2520,233
20240411,151800,682588995,2525,2525,2525,2525,0
20240411,151700,682588995,2525,2515,2525,2515,304
20240411,151600,681822865,2520,2520,2525,2515,97
20240411,151500,681578605,2520,2520,2525,2515,702
20240411,151400,679812825,2520,2515,2525,2515,245
20240411,151300,679195480,2515,2520,2520,2515,2873
20240411,151200,671955735,2520,2520,2530,2520,33
20240411,151100,671872565,2520,2520,2525,2520,2051
20240411,151000,666693880,2525,2520,2525,2520,5993
20240411,150900,651591515,2520,2520,2525,2520,2949
20240411,150800,644156750,2520,2525,2525,2520,1035
20240411,150700,641548395,2525,2530,2530,2525,2773
20240411,150600,634546290,2530,2530,2530,2530,50
20240411,150500,634419790,2530,2530,2530,2530,100
20240411,150400,634166790,2525,2525,2525,2525,5
20240411,150300,634154165,2530,2530,2530,2525,53
20240411,150200,634020085,2530,2530,2530,2530,0
20240411,150100,634020085,2530,2530,2530,2525,59
20240411,150000,633871100,2525,2530,2530,2525,2
20240411,145900,633866045,2525,2525,2525,2525,20
20240411,145800,633815545,2525,2530,2530,2525,953
20240411,145700,631404720,2530,2530,2530,2530,100
20240411,145600,631151720,2530,2525,2530,2525,1090
20240411,145500,628399020,2525,2525,2530,2525,153
20240411,145400,628012145,2525,2525,2525,2525,1
20240411,145300,628009620,2530,2530,2530,2525,465
20240411,145200,626833365,2530,2535,2535,2530,2
20240411,145100,626828300,2535,2535,2535,2530,3
20240411,145000,626820700,2530,2530,2535,2530,3
20240411,144900,626813105,2535,2530,2535,2530,130
20240411,144800,626483935,2525,2525,2525,2525,4
20240411,144700,626473835,2525,2525,2525,2525,1
20240411,144600,626471310,2530,2530,2530,2530,3501
20240411,144500,617613780,2525,2525,2530,2525,4
20240411,144400,617603675,2525,2525,2530,2525,188
20240411,144300,617128970,2525,2525,2525,2525,22
20240411,144200,617073420,2525,2525,2525,2525,1
20240411,144100,617070895,2525,2530,2530,2525,70
20240411,144000,616894130,2525,2525,2525,2525,1201
20240411,143900,613861605,2530,2525,2530,2525,55
20240411,143800,613722470,2530,2525,2530,2525,178
20240411,143700,613272670,2525,2525,2525,2525,12
20240411,143600,613242370,2525,2530,2530,2525,213
20240411,143500,612703595,2525,2525,2525,2525,5867
20240411,143400,597889420,2530,2525,2530,2525,720
20240411,143300,596071405,2525,2530,2530,2525,3071
20240411,143200,588317125,2525,2530,2530,2525,3183
20240411,143100,580268635,2530,2530,2530,2530,0
20240411,143000,580268635,2530,2530,2530,2530,1
20240411,142900,580266105,2530,2530,2530,2530,41
20240411,142800,580162375,2530,2530,2530,2530,143
20240411,142700,579800585,2530,2530,2530,2530,2
20240411,142600,579795525,2535,2530,2535,2530,115
20240411,142500,579504570,2530,2535,2535,2530,1202
20240411,142400,576457510,2530,2530,2530,2530,1
20240411,142300,576454980,2535,2535,2535,2535,1
20240411,142200,576452445,2530,2530,2530,2530,3158
20240411,142100,568462705,2535,2535,2535,2535,0
20240411,142000,568462705,2535,2535,2535,2535,0
20240411,141900,568462705,2535,2535,2535,2535,9
20240411,141800,568439890,2530,2535,2535,2530,114
20240411,141700,568151465,2530,2535,2535,2530,4
20240411,141600,568141340,2530,2530,2530,2530,30
20240411,141500,568065440,2530,2535,2535,2530,25
20240411,141400,568002180,2530,2535,2535,2530,2
20240411,141300,567997115,2530,2530,2535,2530,396
20240411,141200,566995230,2530,2540,2540,2530,112
20240411,141100,566711300,2540,2535,2540,2535,46
20240411,141000,566594670,2535,2535,2535,2535,1691
20240411,140900,562307985,2535,2535,2535,2530,1960
20240411,140800,557339390,2540,2535,2540,2535,135
20240411,140700,556997160,2540,2535,2540,2535,7
20240411,140600,556979405,2540,2540,2540,2540,0
20240411,140500,556979405,2540,2540,2540,2540,0
20240411,140400,556979405,2540,2540,2540,2540,0
20240411,140300,556979405,2540,2540,2540,2540,1
20240411,140200,556976865,2540,2540,2540,2535,91
20240411,140100,556746170,2535,2535,2540,2535,218
20240411,140000,556193535,2540,2535,2540,2535,11
20240411,135900,556165645,2540,2540,2540,2540,0
20240411,135800,556165645,2540,2535,2540,2535,212
20240411,135700,555627725,2540,2540,2540,2540,0
20240411,135600,555627725,2540,2540,2540,2540,0
20240411,135500,555627725,2540,2540,2540,2540,1
20240411,135400,555625185,2535,2540,2540,2535,182
20240411,135300,555162915,2540,2540,2540,2540,2
20240411,135200,555157835,2540,2540,2540,2535,107
20240411,135100,554886580,2540,2540,2540,2540,2
20240411,135000,554881500,2540,2540,2540,2540,0
20240411,134900,554881500,2540,2540,2540,2540,0
20240411,134800,554881500,2540,2535,2540,2535,143
20240411,134700,554518985,2535,2535,2540,2535,512
20240411,134600,553221060,2540,2540,2540,2540,1
20240411,134500,553218520,2535,2540,2540,2535,22
20240411,134400,553162655,2540,2540,2540,2540,0
20240411,134300,553162655,2540,2540,2540,2540,10
20240411,134200,553137255,2540,2540,2540,2540,0
20240411,134100,553137255,2540,2540,2540,2540,1
20240411,134000,553134715,2540,2540,2540,2540,80
20240411,133900,552931515,2540,2540,2540,2540,0
20240411,133800,552931515,2540,2535,2540,2535,109
20240411,133700,552655195,2540,2545,2545,2540,338
20240411,133600,551796670,2545,2540,2545,2540,677
20240411,133500,550077075,2540,2540,2540,2540,7
20240411,133400,550059295,2535,2535,2540,2535,23
20240411,133300,550000985,2540,2540,2540,2540,20
20240411,133200,549950185,2540,2540,2540,2540,3
20240411,133100,549942565,2540,2540,2540,2540,0
20240411,133000,549942565,2540,2540,2540,2540,1
20240411,132900,549940025,2530,2540,2540,2530,10
20240411,132800,549914695,2540,2530,2540,2530,123
20240411,132700,549603355,2535,2535,2535,2535,0
20240411,132600,549603355,2535,2530,2535,2530,11
20240411,132500,549575510,2535,2530,2535,2530,13
20240411,132400,549542605,2540,2530,2540,2530,23
20240411,132300,549484360,2535,2530,2540,2530,23
20240411,132200,549426085,2530,2530,2535,2530,27
20240411,132100,549357750,2530,2535,2540,2530,1323
20240411,132000,546003255,2535,2535,2540,2535,108
20240411,131900,545729470,2535,2535,2535,2535,91
20240411,131800,545498785,2540,2540,2540,2535,138
20240411,131700,545148835,2540,2540,2540,2540,0
20240411,131600,545148835,2540,2535,2540,2535,706
20240411,131500,543359120,2540,2540,2540,2535,4
20240411,131400,543348970,2535,2535,2540,2535,563
20240411,131300,541921760,2540,2540,2540,2540,0
20240411,131200,541921760,2540,2535,2540,2530,245
20240411,131100,541300535,2535,2535,2535,2535,4
20240411,131000,541290395,2530,2530,2530,2530,5
20240411,130900,541277745,2530,2535,2535,2530,2
20240411,130800,541272680,2530,2530,2530,2530,109
20240411,130700,540996910,2535,2530,2535,2530,3
20240411,130600,540989315,2535,2530,2535,2530,2
20240411,130500,540984250,2535,2535,2535,2535,0
20240411,130400,540984250,2535,2530,2535,2525,1036
20240411,130300,538363170,2530,2525,2530,2525,1319
20240411,130200,535031530,2525,2525,2525,2525,41
20240411,130100,534928005,2535,2535,2535,2535,0
20240411,130000,534928005,2535,2525,2535,2525,18
20240411,125900,534882545,2525,2530,2530,2525,742
20240411,125800,533008075,2530,2530,2530,2530,1
20240411,125700,533005545,2540,2530,2540,2530,3
20240411,125600,532997935,2525,2530,2540,2525,4
20240411,125500,532987805,2540,2540,2540,2535,7
20240411,125400,532970035,2540,2535,2540,2525,9
20240411,125300,532947230,2530,2530,2540,2530,4
20240411,125200,532937100,2540,2525,2540,2525,416
20240411,125100,531884625,2540,2535,2540,2525,3501
20240411,125000,523037310,2540,2540,2540,2540,38
20240411,124900,522940790,2540,2540,2540,2540,35
20240411,124800,522851890,2535,2535,2535,2535,0
20240411,124700,522851890,2535,2535,2535,2535,1
20240411,124600,522849355,2540,2540,2540,2535,7
20240411,124500,522831595,2535,2535,2535,2535,391
20240411,124400,521840410,2535,2530,2540,2530,6
20240411,124300,521825200,2535,2530,2535,2530,2
20240411,124200,521820135,2530,2530,2540,2530,96
20240411,124100,521576330,2530,2530,2530,2530,502
20240411,124000,520306270,2540,2530,2540,2530,1030
20240411,123900,517690270,2535,2535,2535,2535,376
20240411,123800,516737110,2535,2535,2535,2530,5420
20240411,123700,502997495,2535,2535,2535,2535,17
20240411,123600,502954400,2530,2530,2530,2530,10
20240411,123500,502929100,2535,2530,2535,2530,39
20240411,123400,502830420,2535,2530,2535,2525,185
20240411,123300,502362675,2535,2535,2535,2535,723
20240411,123200,500529870,2525,2535,2535,2525,202
20240411,123100,500019800,2530,2530,2530,2530,608
20240411,123000,498481560,2530,2530,2530,2530,0
20240411,122900,498481560,2530,2530,2530,2530,0
20240411,122800,498481560,2530,2530,2530,2530,928
20240411,122700,496133720,2525,2525,2525,2525,0
20240411,122600,496133720,2525,2525,2530,2525,158
20240411,122500,495734765,2525,2525,2525,2525,166
20240411,122400,495315615,2525,2525,2525,2525,301
20240411,122300,494555590,2525,2530,2530,2525,754
20240411,122200,492648870,2530,2525,2530,2525,167
20240411,122100,492227135,2525,2520,2525,2520,14017
20240411,122000,456877190,2520,2520,2520,2520,500
20240411,121900,455617190,2520,2520,2520,2520,0
20240411,121800,455617190,2520,2520,2520,2520,0
20240411,121700,455617190,2520,2520,2520,2520,1
20240411,121600,455614670,2520,2520,2525,2515,170
20240411,121500,455186415,2520,2520,2520,2520,3
20240411,121400,455178855,2525,2525,2525,2525,0
20240411,121300,455178855,2525,2525,2525,2525,4
20240411,121200,455168755,2520,2510,2520,2510,6954
20240411,121100,437644705,2520,2515,2520,2510,15005
20240411,121000,399907125,2520,2520,2520,2515,7
20240411,120900,399889490,2515,2515,2520,2515,19
20240411,120800,399841700,2520,2520,2525,2520,1374
20240411,120700,396379105,2520,2525,2525,2520,2
20240411,120600,396374060,2520,2525,2525,2520,34
20240411,120500,396288375,2520,2520,2520,2520,0
20240411,120400,396288375,2520,2520,2520,2520,0
20240411,120300,396288375,2520,2525,2525,2520,725
20240411,120200,394460870,2525,2525,2525,2525,0
20240411,120100,394460870,2525,2520,2525,2520,2
20240411,120000,394455825,2525,2520,2525,2520,119
20240411,115900,394155355,2520,2520,2520,2520,3
20240411,115800,394147795,2520,2520,2520,2520,57
20240411,115700,394004155,2520,2520,2520,2520,0
20240411,115600,394004155,2520,2520,2520,2520,0
20240411,115500,394004155,2520,2520,2520,2520,0
20240411,115400,394004155,2520,2520,2520,2520,0
20240411,115300,394004155,2520,2525,2525,2520,1035
20240411,115200,391395905,2525,2525,2525,2525,3
20240411,115100,391388330,2515,2515,2515,2515,0
20240411,115000,391388330,2515,2515,2515,2515,0
20240411,114900,391388330,2515,2515,2515,2515,0
20240411,114800,391388330,2515,2515,2515,2515,0
20240411,114700,391388330,2515,2515,2515,2515,0
20240411,114600,391388330,2515,2515,2515,2515,55
20240411,114500,391250005,2515,2520,2520,2515,53
20240411,114400,391116700,2520,2520,2520,2515,4
20240411,114300,391106630,2515,2515,2515,2515,1
20240411,114200,391104115,2515,2515,2515,2515,0
20240411,114100,391104115,2515,2515,2520,2510,674
20240411,114000,389409500,2515,2520,2520,2515,205
20240411,113900,388893425,2520,2515,2520,2515,530
20240411,113800,387560435,2520,2515,2520,2515,24
20240411,113700,387499975,2515,2515,2520,2515,623
20240411,113600,385933125,2515,2520,2520,2515,51
20240411,113500,385804610,2515,2515,2520,2515,30
20240411,113400,385729150,2520,2520,2520,2520,1
20240411,113300,385726630,2515,2515,2515,2515,399
20240411,113200,384723145,2520,2515,2520,2515,42
20240411,113100,384617510,2520,2520,2520,2520,1138
20240411,113000,381749750,2525,2525,2525,2525,10
20240411,112900,381724500,2525,2525,2525,2525,4
20240411,112800,381714400,2525,2525,2525,2525,1
20240411,112700,381711875,2520,2520,2525,2520,23
20240411,112600,381653825,2515,2515,2515,2515,0
20240411,112500,381653825,2515,2515,2520,2515,107
20240411,112400,381384685,2520,2520,2525,2520,104
20240411,112300,381122150,2525,2520,2525,2520,2
20240411,112200,381117105,2525,2525,2525,2525,1
20240411,112100,381114580,2515,2520,2525,2515,53
20240411,112000,380981250,2515,2520,2520,2515,2
20240411,111900,380976215,2515,2520,2520,2515,2
20240411,111800,380971180,2515,2520,2520,2515,28
20240411,111700,380900740,2515,2515,2515,2515,406
20240411,111600,379879650,2520,2515,2520,2515,4
20240411,111500,379869580,2520,2520,2520,2520,983
20240411,111400,377392420,2525,2515,2525,2515,2
20240411,111300,377387380,2515,2525,2525,2515,40
20240411,111200,377286420,2525,2515,2525,2515,34
20240411,111100,377200635,2525,2520,2525,2515,464
20240411,111000,376031640,2515,2515,2515,2515,2
20240411,110900,376026610,2515,2515,2515,2515,23
20240411,110800,375968765,2520,2520,2520,2520,0
20240411,110700,375968765,2520,2520,2520,2520,56
20240411,110600,375827645,2515,2515,2520,2515,1769
20240411,110500,371378605,2520,2515,2520,2515,51
20240411,110400,371250135,2520,2520,2520,2515,358
20240411,110300,370347980,2520,2520,2520,2515,17
20240411,110200,370305215,2515,2515,2515,2515,201
20240411,110100,369799700,2515,2515,2515,2515,0
20240411,110000,369799700,2515,2515,2515,2515,17
20240411,105900,369756945,2520,2520,2520,2520,89
20240411,105800,369532665,2520,2525,2525,2520,34
20240411,105700,369446980,2515,2515,2515,2515,2
20240411,105600,369441950,2525,2525,2525,2525,1
20240411,105500,369439425,2515,2515,2515,2515,746
20240411,105400,367563235,2525,2515,2525,2515,23
20240411,105300,367505360,2525,2525,2525,2525,198
20240411,105200,367005410,2515,2515,2515,2515,4
20240411,105100,366995350,2520,2525,2525,2520,83
20240411,105000,366786160,2525,2520,2525,2520,105
20240411,104900,366521545,2525,2520,2525,2520,288
20240411,104800,365795755,2525,2525,2525,2520,320
20240411,104700,364989300,2525,2525,2525,2525,10
20240411,104600,364964050,2525,2525,2525,2525,2
20240411,104500,364959000,2525,2525,2525,2525,613
20240411,104400,363411175,2525,2525,2525,2525,0
20240411,104300,363411175,2525,2525,2525,2525,251
20240411,104200,362777400,2525,2525,2525,2525,0
20240411,104100,362777400,2525,2525,2525,2525,0
20240411,104000,362777400,2525,2525,2525,2525,0
20240411,103900,362777400,2525,2515,2525,2515,52
20240411,103800,362646610,2515,2515,2515,2515,1
20240411,103700,362644095,2520,2515,2520,2515,677
20240411,103600,360938065,2520,2520,2520,2520,1
20240411,103500,360935545,2515,2520,2520,2515,6
20240411,103400,360920430,2515,2515,2515,2515,31
20240411,103300,360842465,2520,2515,2520,2515,599
20240411,103200,359335975,2520,2520,2520,2520,500
20240411,103100,358075975,2515,2515,2515,2515,0
20240411,103000,358075975,2515,2520,2520,2515,7
20240411,102900,358058365,2520,2520,2520,2520,100
20240411,102800,357806365,2520,2520,2520,2520,90
20240411,102700,357579565,2520,2520,2520,2520,1
20240411,102600,357577045,2510,2510,2510,2510,136
20240411,102500,357235685,2510,2515,2515,2510,1690
20240411,102400,352991530,2520,2515,2520,2515,1816
20240411,102300,348424030,2520,2520,2520,2520,61
20240411,102200,348270310,2520,2520,2520,2520,51
20240411,102100,348141790,2520,2520,2520,2520,280
20240411,102000,347436190,2520,2520,2520,2520,0
20240411,101900,347436190,2520,2520,2520,2520,167
20240411,101800,347015350,2520,2520,2520,2520,50
20240411,101700,346889350,2520,2520,2520,2520,0
20240411,101600,346889350,2520,2520,2520,2520,5
20240411,101500,346876750,2520,2520,2520,2520,526
20240411,101400,345551230,2520,2520,2520,2520,600
20240411,101300,344039230,2525,2525,2525,2525,2
20240411,101200,344034180,2520,2520,2520,2520,1301
20240411,101100,340755660,2515,2515,2515,2515,1
20240411,101000,340753145,2520,2515,2520,2515,506
20240411,100900,339478030,2515,2515,2515,2515,233
20240411,100800,338892035,2515,2515,2515,2515,0
20240411,100700,338892035,2515,2520,2520,2515,5
20240411,100600,338879450,2520,2520,2520,2520,6
20240411,100500,338864330,2515,2515,2515,2510,2243
20240411,100400,333227220,2520,2520,2520,2520,523
20240411,100300,331909260,2525,2525,2525,2525,6
20240411,100200,331894110,2525,2520,2525,2520,241
20240411,100100,331286785,2520,2520,2520,2520,0
20240411,100000,331286785,2520,2510,2520,2510,487
20240411,095900,330062080,2515,2510,2515,2510,401
20240411,095800,329053570,2515,2515,2515,2515,9
20240411,095700,329030935,2515,2515,2515,2515,70
20240411,095600,328854885,2510,2515,2515,2510,17
20240411,095500,328812200,2520,2520,2520,2520,100
20240411,095400,328560200,2520,2520,2520,2520,500
20240411,095300,327300200,2520,2515,2520,2510,439
20240411,095200,326197975,2520,2515,2520,2515,473
20240411,095100,325008125,2520,2515,2520,2515,88
20240411,095000,324786785,2515,2515,2515,2515,6
20240411,094900,324771695,2515,2515,2515,2505,727
20240411,094800,322946510,2515,2510,2515,2510,4
20240411,094700,322936455,2510,2510,2515,2510,114
20240411,094600,322650290,2510,2510,2510,2510,366
20240411,094500,321731630,2515,2515,2515,2515,4
20240411,094400,321721570,2515,2505,2515,2505,266
20240411,094300,321054425,2510,2515,2520,2510,507
20240411,094200,319781295,2515,2510,2520,2505,801
20240411,094100,317770535,2510,2510,2525,2510,48
20240411,094000,317649685,2510,2510,2525,2510,63
20240411,093900,317491415,2510,2510,2515,2505,953
20240411,093800,315099375,2510,2505,2525,2505,2550
20240411,093700,308693310,2505,2510,2510,2500,6819
20240411,093600,291612200,2525,2515,2525,2510,1930
20240411,093500,286747330,2515,2515,2515,2510,746
20240411,093400,284872335,2515,2515,2515,2515,335
20240411,093300,284029810,2515,2515,2515,2515,200
20240411,093200,283526810,2515,2515,2515,2510,555
20240411,093100,282133745,2510,2510,2510,2505,1391
20240411,093000,278642385,2510,2505,2510,2505,1580
20240411,092900,274676715,2510,2510,2510,2510,20
20240411,092800,274626515,2510,2510,2510,2510,173
20240411,092700,274192285,2510,2515,2515,2510,202
20240411,092600,273685255,2515,2515,2515,2515,500
20240411,092500,272427755,2525,2525,2525,2525,0
20240411,092400,272427755,2525,2505,2525,2505,3231
20240411,092300,264306905,2500,2500,2505,2500,5010
20240411,092200,251781400,2505,2510,2510,2505,457
20240411,092100,250635615,2510,2510,2510,2510,4219
20240411,092000,240045925,2510,2500,2510,2500,2141
20240411,091900,234692285,2500,2500,2500,2500,367
20240411,091800,233774785,2500,2500,2500,2495,3734
20240411,091700,224458400,2500,2490,2500,2490,10977
20240411,091600,197113670,2495,2500,2500,2490,3862
20240411,091500,187478415,2500,2500,2500,2500,43
20240411,091400,187370915,2500,2500,2500,2495,1906
20240411,091300,182606575,2500,2500,2500,2495,4856
20240411,091200,170482375,2500,2510,2510,2500,6185
20240411,091100,155019055,2510,2505,2510,2505,295
20240411,091000,154280065,2500,2505,2505,2500,2969
20240411,090900,146852855,2510,2505,2515,2500,1411
20240411,090800,143322640,2505,2500,2505,2500,3364
20240411,090700,134903490,2505,2500,2510,2500,2736
20240411,090600,128059615,2505,2520,2520,2500,19286
20240411,090500,79694755,2520,2520,2520,2510,13616
20240411,090400,45401430,2525,2530,2530,2520,4378
20240411,090300,34348230,2530,2530,2530,2525,2815
20240411,090200,27239945,2525,2530,2530,2525,1584
20240411,090100,23233530,2525,2530,2540,2525,4029
20240411,090000,13056030,2530,2525,2540,2525,5167