KissMeData/036620/min/candle-20240412.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,191200,2507780215,3380,3380,3380,3380,5512
20240412,191100,2507780215,3380,3380,3380,3380,0
20240412,191000,2507780215,3380,3380,3380,3380,0
20240412,190900,2507780215,3380,3380,3380,3380,0
20240412,190800,2507780215,3380,3380,3380,3380,0
20240412,190700,2507780215,3380,3380,3380,3380,0
20240412,190600,2507780215,3380,3380,3380,3380,0
20240412,190500,2507780215,3380,3380,3380,3380,0
20240412,190400,2507780215,3380,3380,3380,3380,0
20240412,190300,2507780215,3380,3380,3380,3380,0
20240412,190200,2507780215,3380,3380,3380,3380,0
20240412,190100,2507780215,3380,3380,3380,3380,0
20240412,190000,2507780215,3380,3380,3380,3380,0
20240412,185900,2507780215,3380,3380,3380,3380,0
20240412,185800,2507780215,3380,3380,3380,3380,0
20240412,185700,2507780215,3380,3380,3380,3380,0
20240412,185600,2507780215,3380,3380,3380,3380,0
20240412,185500,2507780215,3380,3380,3380,3380,0
20240412,185400,2507780215,3380,3380,3380,3380,0
20240412,185300,2507780215,3380,3380,3380,3380,0
20240412,185200,2507780215,3380,3380,3380,3380,0
20240412,185100,2507780215,3380,3380,3380,3380,0
20240412,185000,2507780215,3380,3380,3380,3380,0
20240412,184900,2507780215,3380,3380,3380,3380,0
20240412,184800,2507780215,3380,3380,3380,3380,0
20240412,184700,2507780215,3380,3380,3380,3380,0
20240412,184600,2507780215,3380,3380,3380,3380,0
20240412,184500,2507780215,3380,3380,3380,3380,0
20240412,184400,2507780215,3380,3380,3380,3380,0
20240412,184300,2507780215,3380,3380,3380,3380,0
20240412,184200,2507780215,3380,3380,3380,3380,5512
20240412,184100,2507780215,3380,3380,3380,3380,0
20240412,184000,2507780215,3380,3380,3380,3380,0
20240412,183900,2507780215,3380,3380,3380,3380,0
20240412,183800,2507780215,3380,3380,3380,3380,0
20240412,183700,2507780215,3380,3380,3380,3380,0
20240412,183600,2507780215,3380,3380,3380,3380,0
20240412,183500,2507780215,3380,3380,3380,3380,0
20240412,183400,2507780215,3380,3380,3380,3380,0
20240412,183300,2507780215,3380,3380,3380,3380,0
20240412,183200,2507780215,3380,3380,3380,3380,0
20240412,183100,2507780215,3380,3380,3380,3380,0
20240412,183000,2507780215,3380,3380,3380,3380,0
20240412,182900,2507780215,3380,3380,3380,3380,0
20240412,182800,2507780215,3380,3380,3380,3380,0
20240412,182700,2507780215,3380,3380,3380,3380,0
20240412,182600,2507780215,3380,3380,3380,3380,0
20240412,182500,2507780215,3380,3380,3380,3380,0
20240412,182400,2507780215,3380,3380,3380,3380,0
20240412,182300,2507780215,3380,3380,3380,3380,0
20240412,182200,2507780215,3380,3380,3380,3380,0
20240412,182100,2507780215,3380,3380,3380,3380,0
20240412,182000,2507780215,3380,3380,3380,3380,0
20240412,181900,2507780215,3380,3380,3380,3380,0
20240412,181800,2507780215,3380,3380,3380,3380,0
20240412,181700,2507780215,3380,3380,3380,3380,0
20240412,181600,2507780215,3380,3380,3380,3380,0
20240412,181500,2507780215,3380,3380,3380,3380,0
20240412,181400,2507780215,3380,3380,3380,3380,0
20240412,181300,2507780215,3380,3380,3380,3380,0
20240412,181200,2507780215,3380,3380,3380,3380,5512
20240412,181100,2507780215,3380,3380,3380,3380,0
20240412,181000,2507780215,3380,3380,3380,3380,0
20240412,180900,2507780215,3380,3380,3380,3380,0
20240412,180800,2507780215,3380,3380,3380,3380,0
20240412,180700,2507780215,3380,3380,3380,3380,0
20240412,180600,2507780215,3380,3380,3380,3380,0
20240412,180500,2507780215,3380,3380,3380,3380,0
20240412,180400,2507780215,3380,3380,3380,3380,0
20240412,180300,2507780215,3380,3380,3380,3380,0
20240412,180200,2507780215,3380,3380,3380,3380,0
20240412,180100,2507780215,3380,3380,3380,3380,0
20240412,180000,2507780215,3380,3380,3380,3380,0
20240412,175900,2507780215,3380,3380,3380,3380,0
20240412,175800,2507780215,3380,3380,3380,3380,0
20240412,175700,2507780215,3380,3380,3380,3380,0
20240412,175600,2507780215,3380,3380,3380,3380,0
20240412,175500,2507780215,3380,3380,3380,3380,0
20240412,175400,2507780215,3380,3380,3380,3380,0
20240412,175300,2507780215,3380,3380,3380,3380,0
20240412,175200,2507780215,3380,3380,3380,3380,0
20240412,175100,2507780215,3380,3380,3380,3380,0
20240412,175000,2507780215,3380,3380,3380,3380,0
20240412,174900,2507780215,3380,3380,3380,3380,0
20240412,174800,2507780215,3380,3380,3380,3380,0
20240412,174700,2507780215,3380,3380,3380,3380,0
20240412,174600,2507780215,3380,3380,3380,3380,0
20240412,174500,2507780215,3380,3380,3380,3380,0
20240412,174400,2507780215,3380,3380,3380,3380,0
20240412,174300,2507780215,3380,3380,3380,3380,0
20240412,174200,2507780215,3380,3380,3380,3380,5512
20240412,174100,2507780215,3380,3380,3380,3380,0
20240412,174000,2507780215,3380,3380,3380,3380,0
20240412,173900,2507780215,3380,3380,3380,3380,0
20240412,173800,2507780215,3380,3380,3380,3380,0
20240412,173700,2507780215,3380,3380,3380,3380,0
20240412,173600,2507780215,3380,3380,3380,3380,0
20240412,173500,2507780215,3380,3380,3380,3380,0
20240412,173400,2507780215,3380,3380,3380,3380,0
20240412,173300,2507780215,3380,3380,3380,3380,0
20240412,173200,2507780215,3380,3380,3380,3380,0
20240412,173100,2507780215,3380,3380,3380,3380,0
20240412,173000,2507780215,3380,3380,3380,3380,0
20240412,172900,2507780215,3380,3380,3380,3380,0
20240412,172800,2507780215,3380,3380,3380,3380,0
20240412,172700,2507780215,3380,3380,3380,3380,0
20240412,172600,2507780215,3380,3380,3380,3380,0
20240412,172500,2507780215,3380,3380,3380,3380,0
20240412,172400,2507780215,3380,3380,3380,3380,0
20240412,172300,2507780215,3380,3380,3380,3380,0
20240412,172200,2507780215,3380,3380,3380,3380,0
20240412,172100,2507780215,3380,3380,3380,3380,0
20240412,172000,2507780215,3380,3380,3380,3380,0
20240412,171900,2507780215,3380,3380,3380,3380,0
20240412,171800,2507780215,3380,3380,3380,3380,0
20240412,171700,2507780215,3380,3380,3380,3380,0
20240412,171600,2507780215,3380,3380,3380,3380,0
20240412,171500,2507780215,3380,3380,3380,3380,0
20240412,171400,2507780215,3380,3380,3380,3380,0
20240412,171300,2507780215,3380,3380,3380,3380,0
20240412,171200,2507780215,3380,3380,3380,3380,5512
20240412,171100,2507780215,3380,3380,3380,3380,0
20240412,171000,2507780215,3380,3380,3380,3380,0
20240412,170900,2507780215,3380,3380,3380,3380,0
20240412,170800,2507780215,3380,3380,3380,3380,0
20240412,170700,2507780215,3380,3380,3380,3380,0
20240412,170600,2507780215,3380,3380,3380,3380,0
20240412,170500,2507780215,3380,3380,3380,3380,0
20240412,170400,2507780215,3380,3380,3380,3380,0
20240412,170300,2507780215,3380,3380,3380,3380,0
20240412,170200,2507780215,3380,3380,3380,3380,0
20240412,170100,2507780215,3380,3380,3380,3380,0
20240412,170000,2507780215,3380,3380,3380,3380,0
20240412,165900,2507780215,3380,3380,3380,3380,0
20240412,165800,2507780215,3380,3380,3380,3380,0
20240412,165700,2507780215,3380,3380,3380,3380,0
20240412,165600,2507780215,3380,3380,3380,3380,0
20240412,165500,2507780215,3380,3380,3380,3380,0
20240412,165400,2507780215,3380,3380,3380,3380,0
20240412,165300,2507780215,3380,3380,3380,3380,0
20240412,165200,2507780215,3380,3380,3380,3380,0
20240412,165100,2507780215,3380,3380,3380,3380,0
20240412,165000,2507780215,3380,3380,3380,3380,0
20240412,164900,2507780215,3380,3380,3380,3380,0
20240412,164800,2507780215,3380,3380,3380,3380,0
20240412,164700,2507780215,3380,3380,3380,3380,0
20240412,164600,2507780215,3380,3380,3380,3380,0
20240412,164500,2507780215,3380,3380,3380,3380,0
20240412,164400,2507780215,3380,3380,3380,3380,0
20240412,164300,2507780215,3380,3380,3380,3380,0
20240412,164200,2507780215,3380,3380,3380,3380,5512
20240412,164100,2507780215,3380,3380,3380,3380,0
20240412,164000,2507780215,3380,3380,3380,3380,0
20240412,163900,2507780215,3380,3380,3380,3380,0
20240412,163800,2507780215,3380,3380,3380,3380,0
20240412,163700,2507780215,3380,3380,3380,3380,0
20240412,163600,2507780215,3380,3380,3380,3380,0
20240412,163500,2507780215,3380,3380,3380,3380,0
20240412,163400,2507780215,3380,3380,3380,3380,0
20240412,163300,2507780215,3380,3380,3380,3380,0
20240412,163200,2507780215,3380,3380,3380,3380,0
20240412,163100,2507780215,3380,3380,3380,3380,0
20240412,163000,2507780215,3380,3380,3380,3380,0
20240412,162900,2507780215,3380,3380,3380,3380,0
20240412,162800,2507780215,3380,3380,3380,3380,0
20240412,162700,2507780215,3380,3380,3380,3380,0
20240412,162600,2507780215,3380,3380,3380,3380,0
20240412,162500,2507780215,3380,3380,3380,3380,0
20240412,162400,2507780215,3380,3380,3380,3380,0
20240412,162300,2507780215,3380,3380,3380,3380,0
20240412,162200,2507780215,3380,3380,3380,3380,0
20240412,162100,2507780215,3380,3380,3380,3380,0
20240412,162000,2507780215,3380,3380,3380,3380,0
20240412,161900,2507780215,3380,3380,3380,3380,0
20240412,161800,2507780215,3380,3380,3380,3380,0
20240412,161700,2507780215,3380,3380,3380,3380,0
20240412,161600,2507780215,3380,3380,3380,3380,0
20240412,161500,2507780215,3380,3380,3380,3380,0
20240412,161400,2507780215,3380,3380,3380,3380,0
20240412,161300,2507780215,3380,3380,3380,3380,0
20240412,161200,2507780215,3380,3380,3380,3380,5512
20240412,161100,2507780215,3380,3380,3380,3380,0
20240412,161000,2507780215,3380,3380,3380,3380,0
20240412,160900,2507780215,3380,3380,3380,3380,0
20240412,160800,2507780215,3380,3380,3380,3380,0
20240412,160700,2507780215,3380,3380,3380,3380,0
20240412,160600,2507780215,3380,3380,3380,3380,0
20240412,160500,2507780215,3380,3380,3380,3380,0
20240412,160400,2507780215,3380,3380,3380,3380,0
20240412,160300,2507780215,3380,3380,3380,3380,0
20240412,160200,2507780215,3380,3380,3380,3380,0
20240412,160100,2507780215,3380,3380,3380,3380,0
20240412,160000,2507780215,3380,3380,3380,3380,0
20240412,155900,2507780215,3380,3380,3380,3380,0
20240412,155800,2507780215,3380,3380,3380,3380,0
20240412,155700,2507780215,3380,3380,3380,3380,0
20240412,155600,2507780215,3380,3380,3380,3380,0
20240412,155500,2507780215,3380,3380,3380,3380,0
20240412,155400,2507780215,3380,3380,3380,3380,0
20240412,155300,2507780215,3380,3380,3380,3380,0
20240412,155200,2507780215,3380,3380,3380,3380,0
20240412,155100,2507780215,3380,3380,3380,3380,0
20240412,155000,2507780215,3380,3380,3380,3380,0
20240412,154900,2507780215,3380,3380,3380,3380,0
20240412,154800,2507780215,3380,3380,3380,3380,0
20240412,154700,2507780215,3380,3380,3380,3380,0
20240412,154600,2507780215,3380,3380,3380,3380,0
20240412,154500,2507780215,3380,3380,3380,3380,0
20240412,154400,2507780215,3380,3380,3380,3380,0
20240412,154300,2507780215,3380,3380,3380,3380,0
20240412,154200,2507780215,3380,3380,3380,3380,5512
20240412,154100,2507780215,3380,3380,3380,3380,0
20240412,154000,2507780215,3380,3380,3380,3380,0
20240412,153900,2507780215,3380,3380,3380,3380,0
20240412,153800,2507780215,3380,3380,3380,3380,0
20240412,153700,2507780215,3380,3380,3380,3380,0
20240412,153600,2507780215,3380,3380,3380,3380,0
20240412,153500,2507780215,3380,3380,3380,3380,0
20240412,153400,2507780215,3380,3380,3380,3380,0
20240412,153300,2507780215,3380,3380,3380,3380,0
20240412,153200,2507780215,3380,3380,3380,3380,0
20240412,153100,2507780215,3380,3380,3380,3380,0
20240412,153000,2507780215,3380,3380,3380,3380,5512
20240412,152900,2489149655,3390,3390,3390,3390,0
20240412,152800,2489149655,3390,3390,3390,3390,0
20240412,152700,2489149655,3390,3390,3390,3390,0
20240412,152600,2489149655,3390,3390,3390,3390,0
20240412,152500,2489149655,3390,3390,3390,3390,0
20240412,152400,2489149655,3390,3390,3390,3390,0
20240412,152300,2489149655,3390,3390,3390,3390,0
20240412,152200,2489149655,3390,3390,3390,3390,0
20240412,152100,2489149655,3390,3390,3390,3390,0
20240412,152000,2489149655,3390,3390,3390,3390,0
20240412,151900,2489149655,3390,3390,3395,3390,822
20240412,151800,2486362015,3390,3385,3390,3385,823
20240412,151700,2483575085,3390,3385,3390,3385,267
20240412,151600,2482670855,3395,3395,3395,3395,86
20240412,151500,2482378885,3395,3385,3395,3385,2499
20240412,151400,2473902825,3390,3395,3395,3390,272
20240412,151300,2472980585,3395,3390,3395,3390,719
20240412,151200,2470542590,3390,3390,3390,3390,907
20240412,151100,2467467860,3390,3390,3390,3390,792
20240412,151000,2464782980,3390,3385,3390,3385,216
20240412,150900,2464051815,3390,3385,3390,3385,435
20240412,150800,2462579265,3390,3390,3390,3390,457
20240412,150700,2461030035,3390,3395,3395,3390,520
20240412,150600,2459266245,3395,3395,3395,3395,17
20240412,150500,2459208530,3390,3395,3395,3390,292
20240412,150400,2458218025,3395,3400,3400,3395,441
20240412,150300,2456720100,3400,3385,3400,3385,568
20240412,150200,2454791765,3395,3395,3395,3390,1780
20240412,150100,2448749630,3395,3390,3395,3390,1209
20240412,150000,2444647740,3390,3395,3395,3390,327
20240412,145900,2443538770,3395,3390,3395,3390,84
20240412,145800,2443253960,3390,3390,3390,3385,737
20240412,145700,2440756400,3390,3390,3390,3390,385
20240412,145600,2439451250,3385,3375,3390,3375,10504
20240412,145500,2403941745,3365,3365,3365,3365,413
20240412,145400,2402552000,3365,3365,3365,3365,4036
20240412,145300,2388970860,3375,3370,3375,3370,266
20240412,145200,2388073790,3365,3375,3375,3365,4837
20240412,145100,2371776835,3380,3380,3380,3380,2268
20240412,145000,2364110995,3380,3380,3385,3375,312
20240412,144900,2363056825,3380,3380,3380,3380,597
20240412,144800,2361038965,3380,3380,3380,3380,221
20240412,144700,2360291985,3380,3380,3380,3380,481
20240412,144600,2358666205,3370,3385,3385,3370,1151
20240412,144500,2354781850,3385,3385,3385,3385,905
20240412,144400,2351718425,3380,3380,3380,3375,884
20240412,144300,2348732585,3385,3380,3385,3380,194
20240412,144200,2348076860,3385,3385,3385,3385,56
20240412,144100,2347887300,3385,3375,3385,3375,429
20240412,144000,2346439325,3380,3380,3385,3380,1006
20240412,143900,2343038805,3380,3385,3385,3380,410
20240412,143800,2341652650,3390,3390,3390,3390,43
20240412,143700,2341506880,3380,3385,3385,3380,306
20240412,143600,2340472320,3380,3390,3390,3380,393
20240412,143500,2339142945,3390,3385,3390,3385,479
20240412,143400,2337521250,3385,3385,3390,3385,284
20240412,143300,2336559550,3380,3385,3385,3380,192
20240412,143200,2335909975,3385,3380,3385,3380,1011
20240412,143100,2332489800,3380,3380,3380,3380,177
20240412,143000,2331891540,3385,3380,3385,3380,474
20240412,142900,2330289110,3385,3385,3385,3385,55
20240412,142800,2330102935,3385,3390,3390,3385,7048
20240412,142700,2306245170,3390,3385,3390,3385,242
20240412,142600,2305425890,3390,3395,3395,3385,654
20240412,142500,2303209095,3390,3395,3395,3390,232
20240412,142400,2302422610,3390,3390,3390,3385,1445
20240412,142300,2297524075,3390,3390,3390,3390,3924
20240412,142200,2284221715,3390,3385,3390,3385,85
20240412,142100,2283933710,3385,3385,3390,3385,461
20240412,142000,2282372945,3385,3390,3390,3385,455
20240412,141900,2280832395,3390,3385,3390,3385,324
20240412,141800,2279735275,3385,3385,3390,3385,69
20240412,141700,2279501430,3385,3390,3390,3385,432
20240412,141600,2278038830,3390,3385,3390,3385,512
20240412,141500,2276305210,3390,3390,3390,3390,564
20240412,141400,2274393250,3385,3390,3390,3385,638
20240412,141300,2272232935,3390,3390,3390,3390,98
20240412,141200,2271900715,3390,3390,3390,3385,599
20240412,141100,2269872065,3385,3390,3395,3385,1800
20240412,141000,2263771535,3395,3395,3395,3390,504
20240412,140900,2262062450,3395,3390,3395,3390,208
20240412,140800,2261356305,3395,3390,3395,3385,563
20240412,140700,2259448280,3390,3390,3390,3390,1145
20240412,140600,2255566730,3385,3385,3385,3385,7
20240412,140500,2255543035,3385,3375,3385,3375,5135
20240412,140400,2238175515,3375,3375,3375,3375,631
20240412,140300,2236045890,3375,3380,3380,3375,593
20240412,140200,2234042855,3380,3380,3380,3380,123
20240412,140100,2233627115,3385,3385,3385,3385,136
20240412,140000,2233166755,3385,3385,3385,3385,631
20240412,135900,2231030820,3385,3385,3385,3385,2
20240412,135800,2231024050,3385,3385,3385,3385,1557
20240412,135700,2225753605,3390,3385,3390,3385,257
20240412,135600,2224883390,3390,3380,3390,3380,199
20240412,135500,2224209770,3385,3385,3385,3385,256
20240412,135400,2223343210,3385,3380,3385,3375,1673
20240412,135300,2217689290,3380,3380,3380,3380,230
20240412,135200,2216911890,3380,3380,3380,3380,200
20240412,135100,2216235890,3380,3380,3385,3380,1512
20240412,135000,2211125180,3385,3390,3390,3385,3201
20240412,134900,2200288295,3385,3390,3390,3385,205
20240412,134800,2199593805,3390,3395,3395,3385,653
20240412,134700,2197381810,3390,3400,3400,3390,49
20240412,134600,2197215370,3400,3390,3400,3390,2056
20240412,134500,2190228665,3385,3385,3390,3385,178
20240412,134400,2189626125,3385,3385,3390,3385,649
20240412,134300,2187428975,3385,3390,3395,3385,141
20240412,134200,2186950465,3390,3385,3390,3385,2263
20240412,134100,2179289790,3380,3385,3385,3380,434
20240412,134000,2177822865,3380,3380,3385,3380,502
20240412,133900,2176125575,3380,3385,3385,3380,1295
20240412,133800,2171742350,3380,3385,3385,3380,447
20240412,133700,2170230505,3385,3380,3385,3380,907
20240412,133600,2167164340,3380,3385,3385,3380,472
20240412,133500,2165567710,3385,3390,3390,3385,624
20240412,133400,2163453550,3390,3385,3390,3385,19
20240412,133300,2163389170,3385,3385,3385,3385,455
20240412,133200,2161848995,3380,3380,3380,3375,542
20240412,133100,2160017855,3380,3385,3390,3380,388
20240412,133000,2158705385,3380,3375,3380,3375,2968
20240412,132900,2148688240,3380,3380,3385,3375,896
20240412,132800,2145661400,3380,3390,3390,3380,272
20240412,132700,2144739615,3390,3390,3390,3390,1735
20240412,132600,2138857965,3390,3395,3395,3390,496
20240412,132500,2137174700,3395,3395,3395,3395,274
20240412,132400,2136244470,3395,3385,3395,3380,3737
20240412,132300,2123577635,3385,3380,3385,3380,114
20240412,132200,2123191875,3380,3380,3380,3380,691
20240412,132100,2120856295,3380,3385,3385,3380,390
20240412,132000,2119537745,3385,3385,3385,3385,263
20240412,131900,2118647490,3385,3385,3385,3385,511
20240412,131800,2116917755,3385,3385,3385,3385,348
20240412,131700,2115739775,3385,3385,3385,3385,263
20240412,131600,2114849520,3385,3385,3385,3385,455
20240412,131500,2113309345,3385,3385,3385,3385,311
20240412,131400,2112256610,3385,3380,3385,3380,244
20240412,131300,2111431385,3385,3380,3385,3380,444
20240412,131200,2109928575,3380,3385,3385,3380,1083
20240412,131100,2106262920,3385,3385,3390,3385,127
20240412,131000,2105832745,3385,3385,3385,3385,301
20240412,130900,2104813860,3385,3385,3385,3385,1276
20240412,130800,2100494600,3385,3380,3385,3380,2073
20240412,130700,2093479455,3380,3375,3380,3375,1348
20240412,130600,2088924630,3375,3375,3375,3375,299
20240412,130500,2087915505,3375,3380,3380,3375,448
20240412,130400,2086402670,3380,3380,3380,3380,323
20240412,130300,2085310930,3380,3385,3385,3375,910
20240412,130200,2082235270,3385,3375,3385,3375,579
20240412,130100,2080279250,3375,3370,3380,3370,1341
20240412,130000,2075755420,3375,3375,3390,3375,827
20240412,125900,2072963885,3370,3375,3375,3365,1278
20240412,125800,2068654195,3375,3375,3380,3375,1060
20240412,125700,2065076445,3375,3375,3390,3375,514
20240412,125600,2063341395,3370,3375,3375,3370,499
20240412,125500,2061658745,3375,3380,3390,3375,4343
20240412,125400,2046969255,3385,3380,3385,3375,734
20240412,125300,2044488415,3380,3385,3385,3380,746
20240412,125200,2041964705,3380,3360,3380,3360,14626
20240412,125100,1992687735,3360,3355,3360,3350,3602
20240412,125000,1980597865,3360,3365,3365,3355,444
20240412,124900,1979107400,3360,3360,3365,3355,607
20240412,124800,1977068930,3365,3360,3365,3355,873
20240412,124700,1974135740,3360,3350,3360,3350,2439
20240412,124600,1965959955,3355,3350,3355,3345,5585
20240412,124500,1947249210,3350,3355,3355,3350,4321
20240412,124400,1932764835,3355,3360,3360,3355,178
20240412,124300,1932166785,3360,3365,3365,3360,398
20240412,124200,1930829500,3360,3360,3360,3360,697
20240412,124100,1928487580,3365,3365,3370,3365,3275
20240412,124000,1917467135,3370,3365,3370,3365,444
20240412,123900,1915973070,3365,3360,3365,3360,493
20240412,123800,1914316380,3365,3360,3365,3360,2872
20240412,123700,1904666455,3360,3365,3365,3360,2494
20240412,123600,1896283445,3365,3370,3370,3365,219
20240412,123500,1895546440,3365,3365,3370,3365,233
20240412,123400,1894762285,3365,3365,3365,3365,310
20240412,123300,1893719135,3365,3365,3370,3365,1022
20240412,123200,1890276125,3365,3365,3370,3365,84
20240412,123100,1889993240,3370,3370,3370,3365,2942
20240412,123000,1880087370,3365,3370,3370,3365,886
20240412,122900,1877101555,3375,3375,3380,3375,102
20240412,122800,1876757005,3375,3375,3375,3375,341
20240412,122700,1875606130,3375,3375,3375,3375,488
20240412,122600,1873959130,3375,3375,3375,3375,269
20240412,122500,1873051255,3375,3375,3375,3370,4026
20240412,122400,1859463515,3375,3380,3380,3370,11162
20240412,122300,1821816330,3380,3385,3385,3380,286
20240412,122200,1820849645,3380,3380,3380,3375,543
20240412,122100,1819015130,3380,3365,3380,3365,19723
20240412,122000,1752468020,3365,3365,3370,3365,2882
20240412,121900,1742757200,3365,3365,3365,3365,1035
20240412,121800,1739274425,3370,3370,3370,3365,3251
20240412,121700,1728318700,3365,3365,3370,3360,1069
20240412,121600,1724719565,3365,3365,3365,3360,8513
20240412,121500,1696076380,3365,3370,3370,3360,2581
20240412,121400,1687391625,3365,3370,3370,3365,798
20240412,121300,1684705840,3370,3360,3370,3360,3309
20240412,121200,1673556260,3360,3365,3365,3360,1245
20240412,121100,1669367800,3365,3355,3365,3350,8863
20240412,121000,1639574725,3355,3350,3355,3345,2594
20240412,120900,1630877295,3350,3345,3350,3345,1241
20240412,120800,1626721320,3345,3355,3355,3345,8179
20240412,120700,1599322375,3350,3355,3355,3350,3200
20240412,120600,1588598380,3355,3355,3355,3350,1370
20240412,120500,1584008650,3355,3355,3355,3350,1580
20240412,120400,1578708760,3360,3355,3360,3355,1382
20240412,120300,1574072025,3355,3360,3360,3355,569
20240412,120200,1572162755,3360,3360,3360,3355,2942
20240412,120100,1562277705,3360,3355,3360,3350,6684
20240412,120000,1539859125,3360,3365,3365,3355,8572
20240412,115900,1511072585,3365,3370,3370,3365,2937
20240412,115800,1501187575,3370,3370,3370,3370,299
20240412,115700,1500179945,3370,3365,3370,3365,255
20240412,115600,1499321690,3365,3390,3390,3365,40364
20240412,115500,1363284095,3385,3385,3390,3385,1774
20240412,115400,1357278995,3385,3390,3390,3385,445
20240412,115300,1355772565,3390,3385,3390,3385,182
20240412,115200,1355155705,3385,3385,3385,3380,587
20240412,115100,1353168720,3385,3380,3385,3380,279
20240412,115000,1352225490,3380,3375,3380,3375,294
20240412,114900,1351233235,3375,3380,3380,3375,601
20240412,114800,1349204545,3380,3385,3385,3380,5661
20240412,114700,1330070225,3385,3385,3385,3380,4103
20240412,114600,1316182490,3385,3390,3390,3385,2855
20240412,114500,1306518205,3390,3385,3390,3385,421
20240412,114400,1305093115,3390,3390,3390,3385,72
20240412,114300,1304849095,3390,3400,3400,3390,4003
20240412,114200,1291278620,3395,3395,3395,3390,2209
20240412,114100,1283780175,3395,3385,3395,3385,486
20240412,114000,1282135015,3390,3390,3390,3385,1021
20240412,113900,1278678825,3390,3390,3390,3385,2335
20240412,113800,1270773560,3390,3390,3390,3385,655
20240412,113700,1268554525,3390,3385,3390,3385,202
20240412,113600,1267870655,3390,3395,3395,3385,2493
20240412,113500,1259428585,3395,3390,3395,3390,1547
20240412,113400,1254179035,3390,3390,3395,3390,3355
20240412,113300,1242798720,3395,3400,3400,3390,6535
20240412,113200,1220631305,3400,3400,3410,3400,1427
20240412,113100,1215778555,3405,3400,3405,3390,948
20240412,113000,1212560350,3395,3395,3395,3395,1317
20240412,112900,1208089135,3400,3405,3405,3400,1120
20240412,112800,1204280630,3405,3395,3405,3395,8398
20240412,112700,1175695250,3395,3400,3400,3395,692
20240412,112600,1173343965,3400,3405,3405,3400,1133
20240412,112500,1169487190,3405,3405,3405,3400,541
20240412,112400,1167645095,3405,3400,3405,3400,1884
20240412,112300,1161230230,3405,3395,3405,3395,2536
20240412,112200,1152608440,3395,3390,3395,3385,2533
20240412,112100,1144019690,3385,3395,3395,3385,1738
20240412,112000,1138133260,3395,3395,3395,3395,1617
20240412,111900,1132643545,3395,3405,3405,3370,41020
20240412,111800,993586485,3405,3425,3425,3400,38623
20240412,111700,861913810,3425,3425,3425,3420,43
20240412,111600,861766660,3425,3425,3425,3425,166
20240412,111500,861198110,3425,3425,3425,3425,551
20240412,111400,859310935,3425,3425,3430,3425,4053
20240412,111300,845429390,3425,3435,3435,3425,1924
20240412,111200,838831515,3435,3435,3435,3435,116
20240412,111100,838433055,3435,3430,3435,3430,225
20240412,111000,837661135,3435,3430,3435,3430,575
20240412,110900,835688830,3430,3430,3430,3430,106
20240412,110800,835325250,3430,3435,3440,3425,12078
20240412,110700,793884745,3440,3435,3440,3435,481
20240412,110600,792232400,3435,3435,3440,3435,311
20240412,110500,791164005,3440,3435,3440,3435,2581
20240412,110400,782297595,3440,3445,3450,3440,6421
20240412,110300,760189410,3450,3445,3450,3445,471
20240412,110200,758565685,3450,3445,3450,3445,120
20240412,110100,758151735,3450,3445,3450,3445,494
20240412,110000,756449880,3450,3455,3455,3450,531
20240412,105900,754617430,3450,3440,3450,3440,406
20240412,105800,753218185,3440,3440,3445,3440,836
20240412,105700,750341320,3440,3440,3440,3440,1856
20240412,105600,743956680,3440,3440,3440,3440,420
20240412,105500,742511880,3445,3435,3445,3435,573
20240412,105400,740542280,3440,3445,3445,3440,4471
20240412,105300,725160725,3445,3450,3450,3445,3211
20240412,105200,714097845,3455,3450,3455,3450,29
20240412,105100,713997770,3450,3450,3450,3445,289
20240412,105000,713001705,3450,3450,3455,3445,2249
20240412,104900,705243500,3450,3450,3455,3450,237
20240412,104800,704425780,3455,3455,3455,3450,710
20240412,104700,701972760,3460,3455,3460,3455,714
20240412,104600,699502900,3450,3450,3460,3450,216
20240412,104500,698757430,3455,3450,3455,3450,751
20240412,104400,696166430,3450,3455,3455,3450,5867
20240412,104300,675912855,3460,3455,3460,3450,288
20240412,104200,674917740,3450,3455,3455,3450,5664
20240412,104100,655350750,3460,3460,3460,3455,2132
20240412,104000,647976330,3470,3470,3475,3465,597
20240412,103900,645906585,3475,3455,3475,3455,575
20240412,103800,643917670,3455,3460,3465,3455,4327
20240412,103700,628958140,3465,3470,3475,3465,3263
20240412,103600,617643460,3475,3470,3475,3470,789
20240412,103500,614905600,3470,3475,3475,3470,15808
20240412,103400,559972990,3485,3475,3485,3475,95
20240412,103300,559642380,3480,3475,3480,3475,60
20240412,103200,559433830,3480,3475,3480,3475,254
20240412,103100,558551170,3480,3480,3480,3480,118
20240412,103000,558140530,3480,3475,3480,3475,82
20240412,102900,557855545,3475,3475,3480,3475,328
20240412,102800,556715045,3480,3485,3485,3480,92
20240412,102700,556394715,3485,3480,3485,3480,536
20240412,102600,554529410,3475,3475,3475,3475,0
20240412,102500,554529410,3475,3475,3475,3470,2116
20240412,102400,547183650,3475,3475,3475,3475,3181
20240412,102300,536129675,3480,3480,3480,3480,325
20240412,102200,534998675,3480,3480,3485,3480,1571
20240412,102100,529530860,3485,3485,3485,3485,766
20240412,102000,526861350,3490,3490,3495,3490,1363
20240412,101900,522104450,3490,3495,3495,3490,1467
20240412,101800,516978625,3500,3505,3505,3500,1864
20240412,101700,510454600,3500,3505,3505,3500,180
20240412,101600,509824575,3505,3505,3505,3500,1041
20240412,101500,506178845,3505,3505,3505,3505,2
20240412,101400,506171835,3505,3500,3505,3500,232
20240412,101300,505359360,3505,3515,3515,3505,8604
20240412,101200,475132240,3525,3520,3525,3520,1239
20240412,101100,470767345,3520,3520,3520,3515,880
20240412,101000,467670120,3520,3525,3525,3515,50
20240412,100900,467494145,3520,3525,3525,3520,3345
20240412,100800,455714690,3525,3525,3525,3525,115
20240412,100700,455309315,3525,3530,3530,3525,909
20240412,100600,452105060,3525,3530,3530,3525,378
20240412,100500,450772580,3530,3525,3530,3525,1828
20240412,100400,444322240,3525,3520,3525,3520,940
20240412,100300,441009615,3525,3520,3525,3520,519
20240412,100200,439182685,3525,3520,3525,3520,1032
20240412,100100,435549985,3520,3525,3525,3520,9
20240412,100000,435518280,3525,3525,3525,3520,554
20240412,095900,433568055,3520,3525,3525,3515,4384
20240412,095800,418135020,3515,3510,3525,3510,17889
20240412,095700,355197415,3510,3500,3510,3500,3055
20240412,095600,344494105,3500,3500,3500,3500,468
20240412,095500,342856105,3495,3490,3500,3490,2027
20240412,095400,335771365,3495,3490,3495,3490,517
20240412,095300,333964460,3490,3490,3490,3490,612
20240412,095200,331828580,3490,3485,3490,3485,767
20240412,095100,329151880,3485,3485,3485,3480,198
20240412,095000,328462640,3490,3485,3490,3485,102
20240412,094900,328106720,3480,3480,3485,3480,3291
20240412,094800,316647595,3480,3480,3480,3480,0
20240412,094700,316647595,3480,3485,3485,3480,858
20240412,094600,313661730,3480,3480,3480,3480,513
20240412,094500,311876490,3485,3485,3485,3485,44
20240412,094400,311723150,3480,3480,3480,3480,5
20240412,094300,311705750,3480,3490,3490,3480,3022
20240412,094200,301172890,3490,3490,3490,3490,9
20240412,094100,301141480,3490,3490,3490,3485,15
20240412,094000,301089140,3495,3490,3495,3490,344
20240412,093900,299887080,3495,3490,3495,3490,616
20240412,093800,297734255,3490,3495,3495,3485,2522
20240412,093700,288927930,3495,3490,3495,3490,207
20240412,093600,288204475,3495,3495,3495,3495,160
20240412,093500,287645275,3490,3490,3495,3490,10
20240412,093400,287610350,3490,3490,3490,3485,493
20240412,093300,285889790,3490,3480,3490,3480,9
20240412,093200,285858405,3485,3475,3485,3475,289
20240412,093100,284851330,3475,3475,3480,3475,1808
20240412,093000,278564620,3480,3475,3480,3470,986
20240412,092900,275142605,3475,3485,3485,3475,97
20240412,092800,274804935,3480,3485,3485,3480,99
20240412,092700,274459930,3490,3485,3490,3485,2
20240412,092600,274452955,3490,3485,3495,3475,7884
20240412,092500,246992675,3495,3495,3495,3490,726
20240412,092400,244458480,3495,3480,3495,3480,2109
20240412,092300,237107175,3480,3480,3480,3480,64
20240412,092200,236884455,3480,3480,3480,3475,245
20240412,092100,236032005,3485,3480,3485,3475,1288
20240412,092000,231553650,3480,3480,3485,3480,30
20240412,091900,231449245,3480,3480,3480,3475,207
20240412,091800,230728895,3480,3475,3480,3475,246
20240412,091700,229873040,3480,3480,3480,3480,101
20240412,091600,229521560,3475,3480,3485,3475,653
20240412,091500,227252075,3485,3455,3485,3455,4446
20240412,091400,211839115,3465,3470,3470,3465,118
20240412,091300,211429960,3465,3465,3470,3435,9027
20240412,091200,180280950,3460,3455,3460,3445,9065
20240412,091100,148989470,3465,3480,3480,3450,11252
20240412,091000,110104445,3475,3465,3475,3455,2546
20240412,090900,101286110,3470,3470,3470,3465,1853
20240412,090800,94856210,3480,3480,3480,3470,2706
20240412,090700,85451755,3480,3485,3485,3480,1100
20240412,090600,81623405,3480,3480,3490,3480,1885
20240412,090500,75063555,3480,3485,3485,3480,1225
20240412,090400,70799580,3485,3485,3485,3485,214
20240412,090300,70053790,3500,3510,3510,3500,2213
20240412,090200,62289405,3505,3505,3505,3505,45
20240412,090100,62131680,3505,3510,3510,3480,7046
20240412,090000,37544105,3550,3475,3560,3475,10703