KissMeData/029480/min/candle-20240412.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,190500,1927431275,3460,3460,3460,3460,15359
20240412,190400,1927431275,3460,3460,3460,3460,0
20240412,190300,1927431275,3460,3460,3460,3460,0
20240412,190200,1927431275,3460,3460,3460,3460,0
20240412,190100,1927431275,3460,3460,3460,3460,0
20240412,190000,1927431275,3460,3460,3460,3460,0
20240412,185900,1927431275,3460,3460,3460,3460,0
20240412,185800,1927431275,3460,3460,3460,3460,0
20240412,185700,1927431275,3460,3460,3460,3460,0
20240412,185600,1927431275,3460,3460,3460,3460,0
20240412,185500,1927431275,3460,3460,3460,3460,0
20240412,185400,1927431275,3460,3460,3460,3460,0
20240412,185300,1927431275,3460,3460,3460,3460,0
20240412,185200,1927431275,3460,3460,3460,3460,0
20240412,185100,1927431275,3460,3460,3460,3460,0
20240412,185000,1927431275,3460,3460,3460,3460,0
20240412,184900,1927431275,3460,3460,3460,3460,0
20240412,184800,1927431275,3460,3460,3460,3460,0
20240412,184700,1927431275,3460,3460,3460,3460,0
20240412,184600,1927431275,3460,3460,3460,3460,0
20240412,184500,1927431275,3460,3460,3460,3460,0
20240412,184400,1927431275,3460,3460,3460,3460,0
20240412,184300,1927431275,3460,3460,3460,3460,0
20240412,184200,1927431275,3460,3460,3460,3460,0
20240412,184100,1927431275,3460,3460,3460,3460,0
20240412,184000,1927431275,3460,3460,3460,3460,0
20240412,183900,1927431275,3460,3460,3460,3460,0
20240412,183800,1927431275,3460,3460,3460,3460,0
20240412,183700,1927431275,3460,3460,3460,3460,0
20240412,183600,1927431275,3460,3460,3460,3460,0
20240412,183500,1927431275,3460,3460,3460,3460,15359
20240412,183400,1927431275,3460,3460,3460,3460,0
20240412,183300,1927431275,3460,3460,3460,3460,0
20240412,183200,1927431275,3460,3460,3460,3460,0
20240412,183100,1927431275,3460,3460,3460,3460,0
20240412,183000,1927431275,3460,3460,3460,3460,0
20240412,182900,1927431275,3460,3460,3460,3460,0
20240412,182800,1927431275,3460,3460,3460,3460,0
20240412,182700,1927431275,3460,3460,3460,3460,0
20240412,182600,1927431275,3460,3460,3460,3460,0
20240412,182500,1927431275,3460,3460,3460,3460,0
20240412,182400,1927431275,3460,3460,3460,3460,0
20240412,182300,1927431275,3460,3460,3460,3460,0
20240412,182200,1927431275,3460,3460,3460,3460,0
20240412,182100,1927431275,3460,3460,3460,3460,0
20240412,182000,1927431275,3460,3460,3460,3460,0
20240412,181900,1927431275,3460,3460,3460,3460,0
20240412,181800,1927431275,3460,3460,3460,3460,0
20240412,181700,1927431275,3460,3460,3460,3460,0
20240412,181600,1927431275,3460,3460,3460,3460,0
20240412,181500,1927431275,3460,3460,3460,3460,0
20240412,181400,1927431275,3460,3460,3460,3460,0
20240412,181300,1927431275,3460,3460,3460,3460,0
20240412,181200,1927431275,3460,3460,3460,3460,0
20240412,181100,1927431275,3460,3460,3460,3460,0
20240412,181000,1927431275,3460,3460,3460,3460,0
20240412,180900,1927431275,3460,3460,3460,3460,0
20240412,180800,1927431275,3460,3460,3460,3460,0
20240412,180700,1927431275,3460,3460,3460,3460,0
20240412,180600,1927431275,3460,3460,3460,3460,0
20240412,180500,1927431275,3460,3460,3460,3460,15359
20240412,180400,1927431275,3460,3460,3460,3460,0
20240412,180300,1927431275,3460,3460,3460,3460,0
20240412,180200,1927431275,3460,3460,3460,3460,0
20240412,180100,1927431275,3460,3460,3460,3460,0
20240412,180000,1927431275,3460,3460,3460,3460,0
20240412,175900,1927431275,3460,3460,3460,3460,0
20240412,175800,1927431275,3460,3460,3460,3460,0
20240412,175700,1927431275,3460,3460,3460,3460,0
20240412,175600,1927431275,3460,3460,3460,3460,0
20240412,175500,1927431275,3460,3460,3460,3460,0
20240412,175400,1927431275,3460,3460,3460,3460,0
20240412,175300,1927431275,3460,3460,3460,3460,0
20240412,175200,1927431275,3460,3460,3460,3460,0
20240412,175100,1927431275,3460,3460,3460,3460,0
20240412,175000,1927431275,3460,3460,3460,3460,0
20240412,174900,1927431275,3460,3460,3460,3460,0
20240412,174800,1927431275,3460,3460,3460,3460,0
20240412,174700,1927431275,3460,3460,3460,3460,0
20240412,174600,1927431275,3460,3460,3460,3460,0
20240412,174500,1927431275,3460,3460,3460,3460,0
20240412,174400,1927431275,3460,3460,3460,3460,0
20240412,174300,1927431275,3460,3460,3460,3460,0
20240412,174200,1927431275,3460,3460,3460,3460,0
20240412,174100,1927431275,3460,3460,3460,3460,0
20240412,174000,1927431275,3460,3460,3460,3460,0
20240412,173900,1927431275,3460,3460,3460,3460,0
20240412,173800,1927431275,3460,3460,3460,3460,0
20240412,173700,1927431275,3460,3460,3460,3460,0
20240412,173600,1927431275,3460,3460,3460,3460,0
20240412,173500,1927431275,3460,3460,3460,3460,15359
20240412,173400,1927431275,3460,3460,3460,3460,0
20240412,173300,1927431275,3460,3460,3460,3460,0
20240412,173200,1927431275,3460,3460,3460,3460,0
20240412,173100,1927431275,3460,3460,3460,3460,0
20240412,173000,1927431275,3460,3460,3460,3460,0
20240412,172900,1927431275,3460,3460,3460,3460,0
20240412,172800,1927431275,3460,3460,3460,3460,0
20240412,172700,1927431275,3460,3460,3460,3460,0
20240412,172600,1927431275,3460,3460,3460,3460,0
20240412,172500,1927431275,3460,3460,3460,3460,0
20240412,172400,1927431275,3460,3460,3460,3460,0
20240412,172300,1927431275,3460,3460,3460,3460,0
20240412,172200,1927431275,3460,3460,3460,3460,0
20240412,172100,1927431275,3460,3460,3460,3460,0
20240412,172000,1927431275,3460,3460,3460,3460,0
20240412,171900,1927431275,3460,3460,3460,3460,0
20240412,171800,1927431275,3460,3460,3460,3460,0
20240412,171700,1927431275,3460,3460,3460,3460,0
20240412,171600,1927431275,3460,3460,3460,3460,0
20240412,171500,1927431275,3460,3460,3460,3460,0
20240412,171400,1927431275,3460,3460,3460,3460,0
20240412,171300,1927431275,3460,3460,3460,3460,0
20240412,171200,1927431275,3460,3460,3460,3460,0
20240412,171100,1927431275,3460,3460,3460,3460,0
20240412,171000,1927431275,3460,3460,3460,3460,0
20240412,170900,1927431275,3460,3460,3460,3460,0
20240412,170800,1927431275,3460,3460,3460,3460,0
20240412,170700,1927431275,3460,3460,3460,3460,0
20240412,170600,1927431275,3460,3460,3460,3460,0
20240412,170500,1927431275,3460,3460,3460,3460,15359
20240412,170400,1927431275,3460,3460,3460,3460,0
20240412,170300,1927431275,3460,3460,3460,3460,0
20240412,170200,1927431275,3460,3460,3460,3460,0
20240412,170100,1927431275,3460,3460,3460,3460,0
20240412,170000,1927431275,3460,3460,3460,3460,0
20240412,165900,1927431275,3460,3460,3460,3460,0
20240412,165800,1927431275,3460,3460,3460,3460,0
20240412,165700,1927431275,3460,3460,3460,3460,0
20240412,165600,1927431275,3460,3460,3460,3460,0
20240412,165500,1927431275,3460,3460,3460,3460,0
20240412,165400,1927431275,3460,3460,3460,3460,0
20240412,165300,1927431275,3460,3460,3460,3460,0
20240412,165200,1927431275,3460,3460,3460,3460,0
20240412,165100,1927431275,3460,3460,3460,3460,0
20240412,165000,1927431275,3460,3460,3460,3460,0
20240412,164900,1927431275,3460,3460,3460,3460,0
20240412,164800,1927431275,3460,3460,3460,3460,0
20240412,164700,1927431275,3460,3460,3460,3460,0
20240412,164600,1927431275,3460,3460,3460,3460,0
20240412,164500,1927431275,3460,3460,3460,3460,0
20240412,164400,1927431275,3460,3460,3460,3460,0
20240412,164300,1927431275,3460,3460,3460,3460,0
20240412,164200,1927431275,3460,3460,3460,3460,0
20240412,164100,1927431275,3460,3460,3460,3460,0
20240412,164000,1927431275,3460,3460,3460,3460,0
20240412,163900,1927431275,3460,3460,3460,3460,0
20240412,163800,1927431275,3460,3460,3460,3460,0
20240412,163700,1927431275,3460,3460,3460,3460,0
20240412,163600,1927431275,3460,3460,3460,3460,0
20240412,163500,1927431275,3460,3460,3460,3460,15359
20240412,163400,1927431275,3460,3460,3460,3460,0
20240412,163300,1927431275,3460,3460,3460,3460,0
20240412,163200,1927431275,3460,3460,3460,3460,0
20240412,163100,1927431275,3460,3460,3460,3460,0
20240412,163000,1927431275,3460,3460,3460,3460,0
20240412,162900,1927431275,3460,3460,3460,3460,0
20240412,162800,1927431275,3460,3460,3460,3460,0
20240412,162700,1927431275,3460,3460,3460,3460,0
20240412,162600,1927431275,3460,3460,3460,3460,0
20240412,162500,1927431275,3460,3460,3460,3460,0
20240412,162400,1927431275,3460,3460,3460,3460,0
20240412,162300,1927431275,3460,3460,3460,3460,0
20240412,162200,1927431275,3460,3460,3460,3460,0
20240412,162100,1927431275,3460,3460,3460,3460,0
20240412,162000,1927431275,3460,3460,3460,3460,0
20240412,161900,1927431275,3460,3460,3460,3460,0
20240412,161800,1927431275,3460,3460,3460,3460,0
20240412,161700,1927431275,3460,3460,3460,3460,0
20240412,161600,1927431275,3460,3460,3460,3460,0
20240412,161500,1927431275,3460,3460,3460,3460,0
20240412,161400,1927431275,3460,3460,3460,3460,0
20240412,161300,1927431275,3460,3460,3460,3460,0
20240412,161200,1927431275,3460,3460,3460,3460,0
20240412,161100,1927431275,3460,3460,3460,3460,0
20240412,161000,1927431275,3460,3460,3460,3460,0
20240412,160900,1927431275,3460,3460,3460,3460,0
20240412,160800,1927431275,3460,3460,3460,3460,0
20240412,160700,1927431275,3460,3460,3460,3460,0
20240412,160600,1927431275,3460,3460,3460,3460,0
20240412,160500,1927431275,3460,3460,3460,3460,15359
20240412,160400,1927431275,3460,3460,3460,3460,0
20240412,160300,1927431275,3460,3460,3460,3460,0
20240412,160200,1927431275,3460,3460,3460,3460,0
20240412,160100,1927431275,3460,3460,3460,3460,0
20240412,160000,1927431275,3460,3460,3460,3460,0
20240412,155900,1927431275,3460,3460,3460,3460,0
20240412,155800,1927431275,3460,3460,3460,3460,0
20240412,155700,1927431275,3460,3460,3460,3460,0
20240412,155600,1927431275,3460,3460,3460,3460,0
20240412,155500,1927431275,3460,3460,3460,3460,0
20240412,155400,1927431275,3460,3460,3460,3460,0
20240412,155300,1927431275,3460,3460,3460,3460,0
20240412,155200,1927431275,3460,3460,3460,3460,0
20240412,155100,1927431275,3460,3460,3460,3460,0
20240412,155000,1927431275,3460,3460,3460,3460,0
20240412,154900,1927431275,3460,3460,3460,3460,0
20240412,154800,1927431275,3460,3460,3460,3460,0
20240412,154700,1927431275,3460,3460,3460,3460,0
20240412,154600,1927431275,3460,3460,3460,3460,0
20240412,154500,1927431275,3460,3460,3460,3460,0
20240412,154400,1927431275,3460,3460,3460,3460,0
20240412,154300,1927431275,3460,3460,3460,3460,0
20240412,154200,1927431275,3460,3460,3460,3460,0
20240412,154100,1927431275,3460,3460,3460,3460,0
20240412,154000,1927431275,3460,3460,3460,3460,0
20240412,153900,1927431275,3460,3460,3460,3460,0
20240412,153800,1927431275,3460,3460,3460,3460,0
20240412,153700,1927431275,3460,3460,3460,3460,0
20240412,153600,1927431275,3460,3460,3460,3460,0
20240412,153500,1927431275,3460,3460,3460,3460,15359
20240412,153400,1927431275,3460,3460,3460,3460,0
20240412,153300,1927431275,3460,3460,3460,3460,0
20240412,153200,1927431275,3460,3460,3460,3460,0
20240412,153100,1927431275,3460,3460,3460,3460,0
20240412,153000,1927431275,3460,3460,3460,3460,15359
20240412,152900,1874289135,3465,3465,3465,3465,0
20240412,152800,1874289135,3465,3465,3465,3465,0
20240412,152700,1874289135,3465,3465,3465,3465,0
20240412,152600,1874289135,3465,3465,3465,3465,0
20240412,152500,1874289135,3465,3465,3465,3465,0
20240412,152400,1874289135,3465,3465,3465,3465,0
20240412,152300,1874289135,3465,3465,3465,3465,0
20240412,152200,1874289135,3465,3465,3465,3465,0
20240412,152100,1874289135,3465,3465,3465,3465,0
20240412,152000,1874289135,3465,3465,3465,3465,0
20240412,151900,1874289135,3465,3470,3470,3460,434
20240412,151800,1872785520,3465,3465,3465,3460,12
20240412,151700,1872743945,3465,3465,3465,3460,1376
20240412,151600,1867976795,3465,3460,3465,3460,67
20240412,151500,1867744645,3465,3470,3470,3460,2010
20240412,151400,1860785915,3470,3465,3470,3465,1146
20240412,151300,1856815020,3465,3460,3465,3460,2
20240412,151200,1856808095,3465,3460,3465,3460,123
20240412,151100,1856382410,3465,3460,3465,3460,30
20240412,151000,1856278470,3455,3465,3465,3455,148
20240412,150900,1855767120,3455,3465,3465,3455,2026
20240412,150800,1848759435,3465,3460,3465,3460,609
20240412,150700,1846652285,3460,3460,3460,3460,1135
20240412,150600,1842725185,3460,3460,3460,3460,2159
20240412,150500,1835255045,3460,3460,3460,3460,857
20240412,150400,1832289825,3460,3460,3460,3460,1890
20240412,150300,1825750425,3460,3455,3460,3455,1536
20240412,150200,1820442325,3455,3460,3460,3455,102
20240412,150100,1820089410,3460,3460,3460,3460,15
20240412,150000,1820037510,3455,3455,3455,3455,60
20240412,145900,1819830210,3460,3460,3460,3460,17
20240412,145800,1819771390,3460,3465,3465,3460,31
20240412,145700,1819664125,3460,3460,3465,3460,296
20240412,145600,1818638940,3465,3465,3465,3460,1014
20240412,145500,1815130435,3465,3465,3465,3465,1
20240412,145400,1815126970,3455,3455,3455,3455,38
20240412,145300,1814995680,3465,3465,3465,3465,105
20240412,145200,1814631855,3465,3450,3465,3445,5120
20240412,145100,1796935750,3450,3450,3450,3450,1
20240412,145000,1796932300,3440,3440,3450,3440,1511
20240412,144900,1791724160,3440,3450,3450,3440,10281
20240412,144800,1756309945,3445,3450,3450,3445,2661
20240412,144700,1747132200,3450,3450,3450,3450,1
20240412,144600,1747128750,3445,3450,3450,3445,249
20240412,144500,1746270935,3445,3445,3445,3445,318
20240412,144400,1745175425,3450,3445,3450,3445,1096
20240412,144300,1741396885,3445,3445,3445,3445,147
20240412,144200,1740890470,3450,3450,3450,3445,256
20240412,144100,1740007695,3450,3450,3450,3445,263
20240412,144000,1739101055,3445,3450,3450,3445,229
20240412,143900,1738312145,3450,3450,3450,3445,212
20240412,143800,1737581600,3450,3450,3450,3445,2064
20240412,143700,1730461605,3445,3445,3445,3445,194
20240412,143600,1729793275,3445,3450,3465,3445,872
20240412,143500,1726787480,3445,3445,3445,3445,211
20240412,143400,1726060585,3445,3445,3445,3445,291
20240412,143300,1725058090,3445,3460,3465,3445,457
20240412,143200,1723482830,3450,3450,3450,3450,500
20240412,143100,1721757830,3440,3440,3440,3440,171
20240412,143000,1721169590,3440,3445,3445,3440,3863
20240412,142900,1707866945,3450,3450,3450,3450,241
20240412,142800,1707035495,3460,3460,3460,3460,0
20240412,142700,1707035495,3460,3450,3460,3450,501
20240412,142600,1705307035,3445,3460,3460,3445,310
20240412,142500,1704234585,3445,3450,3450,3445,1800
20240412,142400,1698026040,3450,3460,3460,3450,152
20240412,142300,1697500990,3450,3450,3450,3450,309
20240412,142200,1696434940,3450,3450,3450,3450,373
20240412,142100,1695148090,3450,3460,3460,3450,66
20240412,142000,1694919740,3460,3460,3460,3460,200
20240412,141900,1694227740,3460,3460,3460,3460,290
20240412,141800,1693224340,3460,3465,3465,3440,29281
20240412,141700,1592235070,3470,3465,3470,3465,129
20240412,141600,1591788070,3465,3465,3465,3465,0
20240412,141500,1591788070,3465,3465,3465,3465,544
20240412,141400,1589903110,3465,3465,3470,3460,3081
20240412,141300,1579239945,3460,3460,3460,3460,70
20240412,141200,1578997745,3460,3460,3460,3460,884
20240412,141100,1575939105,3460,3455,3460,3455,374
20240412,141000,1574645815,3460,3460,3460,3460,17
20240412,140900,1574586995,3460,3455,3460,3455,239
20240412,140800,1573761240,3455,3455,3455,3450,10330
20240412,140700,1538103520,3460,3460,3460,3460,103
20240412,140600,1537747140,3460,3460,3460,3460,978
20240412,140500,1534363260,3465,3470,3470,3465,505
20240412,140400,1532612435,3470,3470,3470,3470,10
20240412,140300,1532577735,3470,3465,3470,3450,10037
20240412,140200,1497893975,3460,3460,3460,3460,0
20240412,140100,1497893975,3460,3465,3465,3460,5607
20240412,140000,1478487635,3465,3475,3475,3465,1050
20240412,135900,1474848525,3465,3465,3465,3465,1
20240412,135800,1474845060,3480,3465,3480,3455,11426
20240412,135700,1435279300,3465,3480,3480,3465,2148
20240412,135600,1427824835,3480,3490,3490,3475,1229
20240412,135500,1423548845,3490,3490,3490,3475,594
20240412,135400,1421483135,3480,3480,3480,3480,0
20240412,135300,1421483135,3480,3480,3480,3480,92
20240412,135200,1421162975,3475,3475,3475,3475,1955
20240412,135100,1414369350,3480,3480,3480,3475,1181
20240412,135000,1410264300,3475,3475,3475,3475,2
20240412,134900,1410257350,3500,3500,3500,3500,1
20240412,134800,1410253850,3475,3480,3480,3475,1199
20240412,134700,1406084055,3500,3500,3500,3500,0
20240412,134600,1406084055,3500,3500,3500,3500,800
20240412,134500,1403284055,3500,3480,3500,3475,202
20240412,134400,1402581080,3505,3505,3505,3505,0
20240412,134300,1402581080,3505,3505,3505,3505,1
20240412,134200,1402577575,3505,3505,3505,3505,1
20240412,134100,1402574070,3505,3505,3505,3505,2
20240412,134000,1402567060,3470,3475,3485,3470,1094
20240412,133900,1398761005,3475,3470,3475,3465,2506
20240412,133800,1390068930,3470,3470,3475,3465,15169
20240412,133700,1337477780,3475,3485,3485,3475,8270
20240412,133600,1308713810,3485,3490,3490,3485,3463
20240412,133500,1296645055,3490,3490,3490,3490,61
20240412,133400,1296432165,3490,3495,3495,3490,1009
20240412,133300,1292910745,3505,3490,3505,3490,606
20240412,133200,1290795715,3490,3500,3510,3490,7040
20240412,133100,1266206370,3500,3510,3510,3500,1590
20240412,133000,1260638285,3515,3510,3515,3510,101
20240412,132900,1260283770,3500,3500,3500,3500,544
20240412,132800,1258379770,3500,3500,3500,3500,500
20240412,132700,1256629770,3500,3500,3500,3500,8
20240412,132600,1256601770,3500,3500,3510,3500,1421
20240412,132500,1251628260,3510,3500,3510,3500,1085
20240412,132400,1247829910,3505,3505,3505,3505,50
20240412,132300,1247654660,3505,3505,3505,3505,100
20240412,132200,1247304160,3505,3500,3505,3500,551
20240412,132100,1245375405,3510,3505,3510,3500,201
20240412,132000,1244670190,3500,3510,3510,3500,122
20240412,131900,1244242660,3510,3505,3510,3505,315
20240412,131800,1243138525,3505,3500,3510,3500,1303
20240412,131700,1238576495,3505,3505,3505,3505,1013
20240412,131600,1235025930,3505,3505,3505,3505,501
20240412,131500,1233269925,3505,3505,3505,3505,500
20240412,131400,1231517425,3505,3510,3510,3505,501
20240412,131300,1229761415,3505,3510,3510,3505,1529
20240412,131200,1224397275,3510,3505,3510,3505,70
20240412,131100,1224151580,3500,3500,3500,3500,500
20240412,131000,1222401580,3510,3505,3510,3500,511
20240412,130900,1220612235,3505,3510,3510,3505,37
20240412,130800,1220482545,3510,3510,3510,3510,1
20240412,130700,1220479035,3505,3500,3505,3500,1325
20240412,130600,1215841530,3510,3500,3510,3500,1245
20240412,130500,1211484020,3500,3500,3500,3500,1000
20240412,130400,1207984020,3515,3515,3515,3515,0
20240412,130300,1207984020,3515,3515,3515,3515,0
20240412,130200,1207984020,3515,3505,3515,3500,13553
20240412,130100,1160543505,3500,3520,3520,3500,12904
20240412,130000,1115319995,3520,3520,3520,3520,1620
20240412,125900,1109617595,3520,3520,3520,3515,2007
20240412,125800,1102562955,3515,3525,3525,3515,1201
20240412,125700,1098340430,3515,3520,3520,3515,1005
20240412,125600,1094807425,3515,3545,3545,3515,5001
20240412,125500,1077218015,3545,3545,3545,3545,0
20240412,125400,1077218015,3545,3545,3545,3545,1
20240412,125300,1077214470,3530,3530,3530,3530,253
20240412,125200,1076321380,3545,3545,3545,3545,505
20240412,125100,1074531155,3545,3545,3545,3545,3
20240412,125000,1074520520,3545,3545,3545,3545,23
20240412,124900,1074438985,3545,3540,3555,3540,3427
20240412,124800,1062286100,3540,3540,3540,3540,0
20240412,124700,1062286100,3540,3540,3540,3540,0
20240412,124600,1062286100,3540,3540,3540,3540,510
20240412,124500,1060480700,3545,3545,3545,3545,438
20240412,124400,1058927990,3545,3545,3545,3545,0
20240412,124300,1058927990,3545,3545,3545,3520,32
20240412,124200,1058815300,3520,3520,3520,3520,0
20240412,124100,1058815300,3520,3520,3520,3520,53
20240412,124000,1058628740,3520,3525,3525,3520,1017
20240412,123900,1055046080,3545,3545,3545,3545,0
20240412,123800,1055046080,3545,3530,3545,3525,1934
20240412,123700,1048222150,3540,3540,3540,3540,100
20240412,123600,1047868150,3550,3550,3550,3550,5
20240412,123500,1047850400,3550,3550,3550,3550,0
20240412,123400,1047850400,3550,3550,3550,3550,0
20240412,123300,1047850400,3550,3550,3550,3550,101
20240412,123200,1047491850,3530,3550,3550,3530,3
20240412,123100,1047481220,3550,3550,3550,3550,340
20240412,123000,1046274220,3550,3550,3550,3550,0
20240412,122900,1046274220,3550,3550,3550,3550,210
20240412,122800,1045528720,3550,3550,3550,3550,4
20240412,122700,1045514520,3550,3545,3550,3545,341
20240412,122600,1044304595,3550,3550,3550,3550,255
20240412,122500,1043399345,3550,3550,3555,3550,3428
20240412,122400,1031214755,3555,3555,3555,3555,1
20240412,122300,1031211200,3555,3555,3555,3555,0
20240412,122200,1031211200,3555,3555,3555,3555,100
20240412,122100,1030855700,3555,3550,3555,3550,4145
20240412,122000,1016133445,3545,3540,3545,3540,3781
20240412,121900,1002746440,3535,3535,3535,3535,60
20240412,121800,1002534340,3535,3535,3535,3535,4710
20240412,121700,985884490,3535,3530,3535,3530,1578
20240412,121600,980306650,3535,3525,3535,3525,1001
20240412,121500,976773365,3540,3520,3540,3520,113
20240412,121400,976375385,3520,3540,3540,3520,3540
20240412,121300,963913630,3540,3530,3540,3530,706
20240412,121200,961419740,3540,3540,3540,3530,118
20240412,121100,961002855,3540,3540,3540,3540,1
20240412,121000,960999315,3540,3535,3540,3535,100
20240412,120900,960645810,3535,3535,3535,3535,0
20240412,120800,960645810,3535,3535,3535,3535,16
20240412,120700,960589250,3540,3540,3540,3540,856
20240412,120600,957559010,3540,3540,3540,3540,511
20240412,120500,955750070,3540,3540,3540,3540,0
20240412,120400,955750070,3540,3530,3540,3530,550
20240412,120300,953803570,3540,3540,3540,3540,562
20240412,120200,951814090,3545,3525,3545,3515,2784
20240412,120100,941993045,3530,3525,3530,3525,246
20240412,120000,941125165,3525,3525,3525,3525,121
20240412,115900,940698640,3530,3530,3530,3530,300
20240412,115800,939639640,3530,3530,3530,3525,1065
20240412,115700,935880240,3530,3530,3530,3530,288
20240412,115600,934863600,3545,3530,3545,3530,265
20240412,115500,933925150,3545,3545,3545,3545,80
20240412,115400,933641550,3530,3530,3545,3530,201
20240412,115300,932932005,3525,3530,3530,3525,3917
20240412,115200,919123700,3535,3540,3540,3530,567
20240412,115100,917121340,3540,3540,3540,3540,5
20240412,115000,917103640,3540,3550,3550,3535,314
20240412,114900,915992880,3550,3550,3550,3550,0
20240412,114800,915992880,3550,3550,3550,3550,6
20240412,114700,915971580,3550,3550,3550,3550,28
20240412,114600,915872180,3550,3550,3550,3540,1256
20240412,114500,911418140,3540,3545,3550,3540,2492
20240412,114400,902581150,3550,3550,3550,3550,2400
20240412,114300,894061150,3550,3550,3550,3550,40
20240412,114200,893919150,3550,3550,3550,3550,671
20240412,114100,891537100,3555,3550,3555,3550,7086
20240412,114000,866378200,3550,3550,3550,3550,81
20240412,113900,866090650,3550,3555,3555,3550,2790
20240412,113800,856183225,3555,3555,3555,3555,1666
20240412,113700,850260595,3555,3540,3555,3540,20918
20240412,113600,776057400,3540,3540,3540,3540,1
20240412,113500,776053860,3540,3545,3545,3540,131
20240412,113400,775590115,3530,3540,3545,3530,4077
20240412,113300,761159445,3545,3545,3545,3545,0
20240412,113200,761159445,3545,3545,3545,3540,1414
20240412,113100,756148985,3540,3540,3540,3540,12
20240412,113000,756106505,3540,3540,3545,3540,3299
20240412,112900,744428040,3540,3540,3540,3540,1118
20240412,112800,740470320,3540,3535,3540,3535,723
20240412,112700,737914510,3535,3535,3535,3530,408
20240412,112600,736473730,3530,3535,3535,3530,122
20240412,112500,736042720,3540,3535,3540,3530,785
20240412,112400,733265790,3540,3540,3540,3540,350
20240412,112300,732026790,3540,3540,3540,3540,334
20240412,112200,730844430,3545,3520,3545,3520,7750
20240412,112100,703492050,3520,3520,3520,3520,10
20240412,112000,703456850,3520,3520,3520,3520,10
20240412,111900,703421650,3520,3520,3520,3520,26
20240412,111800,703330130,3520,3500,3520,3500,802
20240412,111700,700523090,3500,3515,3515,3500,7482
20240412,111600,674257950,3520,3520,3520,3520,20
20240412,111500,674187550,3520,3520,3520,3520,0
20240412,111400,674187550,3520,3520,3520,3520,58
20240412,111300,673983390,3525,3530,3530,3525,1281
20240412,111200,669467770,3535,3535,3535,3535,142
20240412,111100,668965800,3520,3520,3520,3520,494
20240412,111000,667226920,3520,3525,3525,3520,1420
20240412,110900,662228080,3535,3535,3535,3535,11
20240412,110800,662189195,3535,3530,3535,3530,452
20240412,110700,660593125,3535,3535,3535,3535,388
20240412,110600,659221545,3535,3535,3535,3520,5
20240412,110500,659203885,3535,3535,3535,3535,20
20240412,110400,659133185,3535,3530,3535,3530,101
20240412,110300,658776650,3530,3525,3530,3525,3947
20240412,110200,644852240,3530,3525,3530,3525,1405
20240412,110100,639899610,3525,3525,3525,3520,621
20240412,110000,637713185,3520,3520,3520,3520,40
20240412,105900,637572385,3520,3520,3520,3520,780
20240412,105800,634826785,3515,3515,3515,3515,0
20240412,105700,634826785,3515,3515,3515,3515,0
20240412,105600,634826785,3515,3515,3515,3515,0
20240412,105500,634826785,3515,3515,3515,3515,100
20240412,105400,634475285,3515,3515,3515,3515,640
20240412,105300,632225685,3515,3515,3515,3515,0
20240412,105200,632225685,3515,3515,3515,3515,0
20240412,105100,632225685,3515,3515,3515,3515,100
20240412,105000,631874185,3525,3515,3525,3515,1148
20240412,104900,627830650,3520,3500,3520,3500,12864
20240412,104800,582743310,3495,3495,3495,3495,1500
20240412,104700,577500810,3495,3500,3500,3495,10
20240412,104600,577465830,3495,3495,3495,3495,5
20240412,104500,577448355,3495,3495,3495,3495,119
20240412,104400,577032450,3495,3495,3495,3495,297
20240412,104300,575994435,3495,3495,3495,3495,692
20240412,104200,573575895,3495,3495,3495,3495,0
20240412,104100,573575895,3495,3495,3495,3495,1013
20240412,104000,570035460,3495,3495,3495,3495,1
20240412,103900,570031965,3495,3495,3495,3495,19
20240412,103800,569965560,3495,3495,3495,3495,916
20240412,103700,566764140,3500,3500,3500,3500,831
20240412,103600,563855640,3500,3500,3500,3500,123
20240412,103500,563425140,3500,3495,3500,3495,306
20240412,103400,562355165,3495,3500,3500,3495,1120
20240412,103300,558440265,3500,3500,3500,3500,0
20240412,103200,558440265,3500,3500,3500,3495,411
20240412,103100,557001865,3500,3495,3500,3495,243
20240412,103000,556151825,3490,3490,3490,3490,30
20240412,102900,556047125,3490,3490,3490,3490,30
20240412,102800,555942425,3490,3495,3500,3490,10010
20240412,102700,520991865,3500,3500,3500,3500,4
20240412,102600,520977865,3500,3500,3500,3500,0
20240412,102500,520977865,3500,3500,3500,3500,36
20240412,102400,520851865,3500,3500,3500,3500,8
20240412,102300,520823865,3500,3500,3500,3500,209
20240412,102200,520092365,3505,3505,3505,3505,25
20240412,102100,520004740,3490,3495,3495,3490,2257
20240412,102000,512127735,3490,3505,3510,3490,9734
20240412,101900,478070655,3505,3510,3510,3505,800
20240412,101800,475265805,3510,3510,3515,3510,1280
20240412,101700,470767005,3510,3510,3510,3510,1
20240412,101600,470763495,3510,3505,3510,3505,672
20240412,101500,468408130,3505,3510,3510,3505,2470
20240412,101400,459749430,3510,3510,3510,3510,2
20240412,101300,459742410,3510,3510,3510,3510,320
20240412,101200,458619210,3510,3515,3515,3510,660
20240412,101100,456302550,3510,3515,3515,3510,3162
20240412,101000,445203830,3515,3515,3515,3515,31
20240412,100900,445094865,3515,3520,3520,3515,659
20240412,100800,442778470,3515,3515,3520,3515,3797
20240412,100700,429431915,3520,3525,3525,3520,1077
20240412,100600,425635515,3525,3530,3530,3525,3088
20240412,100500,414750270,3530,3530,3530,3530,538
20240412,100400,412851130,3530,3530,3530,3530,483
20240412,100300,411146140,3530,3525,3530,3525,1607
20240412,100200,405481460,3525,3525,3525,3525,1
20240412,100100,405477935,3515,3525,3525,3515,552
20240412,100000,403536090,3525,3520,3525,3520,2425
20240412,095900,395000065,3520,3520,3520,3520,594
20240412,095800,392909185,3525,3525,3525,3525,0
20240412,095700,392909185,3525,3520,3525,3520,804
20240412,095600,390079085,3525,3525,3525,3525,67
20240412,095500,389842910,3525,3525,3525,3520,703
20240412,095400,387366830,3525,3520,3525,3520,80
20240412,095300,387085130,3520,3520,3520,3520,140
20240412,095200,386592330,3520,3520,3520,3520,453
20240412,095100,384997770,3520,3520,3520,3520,1258
20240412,095000,380569610,3515,3520,3520,3515,1000
20240412,094900,377050325,3520,3525,3525,3520,457
20240412,094800,375440500,3525,3520,3525,3520,101
20240412,094700,375084975,3515,3515,3515,3515,76
20240412,094600,374817835,3525,3520,3530,3520,2699
20240412,094500,365303250,3525,3525,3525,3525,301
20240412,094400,364242225,3515,3510,3515,3510,359
20240412,094300,362981680,3510,3505,3510,3505,4966
20240412,094200,345575695,3505,3515,3515,3505,1584
20240412,094100,340022010,3515,3505,3515,3500,1370
20240412,094000,335223360,3520,3500,3520,3500,364
20240412,093900,333949300,3500,3520,3525,3500,5306
20240412,093800,315329170,3520,3520,3525,3520,714
20240412,093700,312815885,3520,3520,3520,3520,50
20240412,093600,312639885,3520,3505,3520,3505,7477
20240412,093500,286380395,3500,3505,3505,3500,502
20240412,093400,284622860,3505,3500,3505,3495,564
20240412,093300,282650490,3495,3505,3505,3495,10776
20240412,093200,244982995,3505,3500,3505,3500,245
20240412,093100,244125420,3495,3490,3495,3490,2859
20240412,093000,234136790,3490,3490,3490,3490,755
20240412,092900,231501840,3495,3490,3495,3490,305
20240412,092800,230436980,3490,3495,3495,3490,954
20240412,092700,227104375,3490,3490,3495,3490,32
20240412,092600,226992690,3495,3505,3505,3495,209
20240412,092500,226261685,3505,3500,3505,3495,599
20240412,092400,224168120,3500,3490,3500,3490,511
20240412,092300,222383260,3505,3500,3505,3495,625
20240412,092200,220198245,3495,3505,3505,3495,2435
20240412,092100,211677195,3505,3510,3510,3505,810
20240412,092000,208837875,3510,3510,3510,3510,10
20240412,091900,208802775,3515,3520,3520,3505,1078
20240412,091800,205013915,3515,3500,3515,3500,2532
20240412,091700,196142970,3500,3500,3500,3500,681
20240412,091600,193759470,3500,3500,3510,3500,1234
20240412,091500,189440410,3500,3490,3500,3480,5439
20240412,091400,170453005,3495,3500,3500,3495,869
20240412,091300,167415740,3495,3500,3515,3495,3196
20240412,091200,156217405,3500,3495,3500,3495,4709
20240412,091100,139736405,3500,3485,3500,3480,4075
20240412,091000,125516940,3485,3485,3485,3470,1643
20240412,090900,119800835,3480,3480,3480,3475,2580
20240412,090800,110822890,3480,3490,3490,3480,4953
20240412,090700,93577670,3490,3485,3495,3455,1943
20240412,090600,86818170,3485,3485,3495,3445,6356
20240412,090500,64855905,3490,3535,3535,3440,10303
20240412,090400,28989895,3505,3540,3540,3505,3575
20240412,090300,16400720,3540,3540,3540,3540,22
20240412,090200,16322840,3520,3550,3550,3520,206
20240412,090100,15597540,3520,3520,3555,3520,1540
20240412,090000,10176705,3555,3540,3555,3520,2877