KissMeData/045340/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,191800,2237203015,4855,4855,4855,4855,2473
20240411,191700,2237203015,4855,4855,4855,4855,0
20240411,191600,2237203015,4855,4855,4855,4855,0
20240411,191500,2237203015,4855,4855,4855,4855,0
20240411,191400,2237203015,4855,4855,4855,4855,0
20240411,191300,2237203015,4855,4855,4855,4855,0
20240411,191200,2237203015,4855,4855,4855,4855,0
20240411,191100,2237203015,4855,4855,4855,4855,0
20240411,191000,2237203015,4855,4855,4855,4855,0
20240411,190900,2237203015,4855,4855,4855,4855,0
20240411,190800,2237203015,4855,4855,4855,4855,0
20240411,190700,2237203015,4855,4855,4855,4855,0
20240411,190600,2237203015,4855,4855,4855,4855,0
20240411,190500,2237203015,4855,4855,4855,4855,0
20240411,190400,2237203015,4855,4855,4855,4855,0
20240411,190300,2237203015,4855,4855,4855,4855,0
20240411,190200,2237203015,4855,4855,4855,4855,0
20240411,190100,2237203015,4855,4855,4855,4855,0
20240411,190000,2237203015,4855,4855,4855,4855,0
20240411,185900,2237203015,4855,4855,4855,4855,0
20240411,185800,2237203015,4855,4855,4855,4855,0
20240411,185700,2237203015,4855,4855,4855,4855,0
20240411,185600,2237203015,4855,4855,4855,4855,0
20240411,185500,2237203015,4855,4855,4855,4855,0
20240411,185400,2237203015,4855,4855,4855,4855,0
20240411,185300,2237203015,4855,4855,4855,4855,0
20240411,185200,2237203015,4855,4855,4855,4855,0
20240411,185100,2237203015,4855,4855,4855,4855,0
20240411,185000,2237203015,4855,4855,4855,4855,0
20240411,184900,2237203015,4855,4855,4855,4855,0
20240411,184800,2237203015,4855,4855,4855,4855,2473
20240411,184700,2237203015,4855,4855,4855,4855,0
20240411,184600,2237203015,4855,4855,4855,4855,0
20240411,184500,2237203015,4855,4855,4855,4855,0
20240411,184400,2237203015,4855,4855,4855,4855,0
20240411,184300,2237203015,4855,4855,4855,4855,0
20240411,184200,2237203015,4855,4855,4855,4855,0
20240411,184100,2237203015,4855,4855,4855,4855,0
20240411,184000,2237203015,4855,4855,4855,4855,0
20240411,183900,2237203015,4855,4855,4855,4855,0
20240411,183800,2237203015,4855,4855,4855,4855,0
20240411,183700,2237203015,4855,4855,4855,4855,0
20240411,183600,2237203015,4855,4855,4855,4855,0
20240411,183500,2237203015,4855,4855,4855,4855,0
20240411,183400,2237203015,4855,4855,4855,4855,0
20240411,183300,2237203015,4855,4855,4855,4855,0
20240411,183200,2237203015,4855,4855,4855,4855,0
20240411,183100,2237203015,4855,4855,4855,4855,0
20240411,183000,2237203015,4855,4855,4855,4855,0
20240411,182900,2237203015,4855,4855,4855,4855,0
20240411,182800,2237203015,4855,4855,4855,4855,0
20240411,182700,2237203015,4855,4855,4855,4855,0
20240411,182600,2237203015,4855,4855,4855,4855,0
20240411,182500,2237203015,4855,4855,4855,4855,0
20240411,182400,2237203015,4855,4855,4855,4855,0
20240411,182300,2237203015,4855,4855,4855,4855,0
20240411,182200,2237203015,4855,4855,4855,4855,0
20240411,182100,2237203015,4855,4855,4855,4855,0
20240411,182000,2237203015,4855,4855,4855,4855,0
20240411,181900,2237203015,4855,4855,4855,4855,0
20240411,181800,2237203015,4855,4855,4855,4855,2473
20240411,181700,2237203015,4855,4855,4855,4855,0
20240411,181600,2237203015,4855,4855,4855,4855,0
20240411,181500,2237203015,4855,4855,4855,4855,0
20240411,181400,2237203015,4855,4855,4855,4855,0
20240411,181300,2237203015,4855,4855,4855,4855,0
20240411,181200,2237203015,4855,4855,4855,4855,0
20240411,181100,2237203015,4855,4855,4855,4855,0
20240411,181000,2237203015,4855,4855,4855,4855,0
20240411,180900,2237203015,4855,4855,4855,4855,0
20240411,180800,2237203015,4855,4855,4855,4855,0
20240411,180700,2237203015,4855,4855,4855,4855,0
20240411,180600,2237203015,4855,4855,4855,4855,0
20240411,180500,2237203015,4855,4855,4855,4855,0
20240411,180400,2237203015,4855,4855,4855,4855,0
20240411,180300,2237203015,4855,4855,4855,4855,0
20240411,180200,2237203015,4855,4855,4855,4855,0
20240411,180100,2237203015,4855,4855,4855,4855,0
20240411,180000,2237203015,4855,4855,4855,4855,0
20240411,175900,2237203015,4855,4855,4855,4855,0
20240411,175800,2237203015,4855,4855,4855,4855,0
20240411,175700,2237203015,4855,4855,4855,4855,0
20240411,175600,2237203015,4855,4855,4855,4855,0
20240411,175500,2237203015,4855,4855,4855,4855,0
20240411,175400,2237203015,4855,4855,4855,4855,0
20240411,175300,2237203015,4855,4855,4855,4855,0
20240411,175200,2237203015,4855,4855,4855,4855,0
20240411,175100,2237203015,4855,4855,4855,4855,0
20240411,175000,2237203015,4855,4855,4855,4855,0
20240411,174900,2237203015,4855,4855,4855,4855,0
20240411,174800,2237203015,4855,4855,4855,4855,2473
20240411,174700,2237203015,4855,4855,4855,4855,0
20240411,174600,2237203015,4855,4855,4855,4855,0
20240411,174500,2237203015,4855,4855,4855,4855,0
20240411,174400,2237203015,4855,4855,4855,4855,0
20240411,174300,2237203015,4855,4855,4855,4855,0
20240411,174200,2237203015,4855,4855,4855,4855,0
20240411,174100,2237203015,4855,4855,4855,4855,0
20240411,174000,2237203015,4855,4855,4855,4855,0
20240411,173900,2237203015,4855,4855,4855,4855,0
20240411,173800,2237203015,4855,4855,4855,4855,0
20240411,173700,2237203015,4855,4855,4855,4855,0
20240411,173600,2237203015,4855,4855,4855,4855,0
20240411,173500,2237203015,4855,4855,4855,4855,0
20240411,173400,2237203015,4855,4855,4855,4855,0
20240411,173300,2237203015,4855,4855,4855,4855,0
20240411,173200,2237203015,4855,4855,4855,4855,0
20240411,173100,2237203015,4855,4855,4855,4855,0
20240411,173000,2237203015,4855,4855,4855,4855,0
20240411,172900,2237203015,4855,4855,4855,4855,0
20240411,172800,2237203015,4855,4855,4855,4855,0
20240411,172700,2237203015,4855,4855,4855,4855,0
20240411,172600,2237203015,4855,4855,4855,4855,0
20240411,172500,2237203015,4855,4855,4855,4855,0
20240411,172400,2237203015,4855,4855,4855,4855,0
20240411,172300,2237203015,4855,4855,4855,4855,0
20240411,172200,2237203015,4855,4855,4855,4855,0
20240411,172100,2237203015,4855,4855,4855,4855,0
20240411,172000,2237203015,4855,4855,4855,4855,0
20240411,171900,2237203015,4855,4855,4855,4855,0
20240411,171800,2237203015,4855,4855,4855,4855,2473
20240411,171700,2237203015,4855,4855,4855,4855,0
20240411,171600,2237203015,4855,4855,4855,4855,0
20240411,171500,2237203015,4855,4855,4855,4855,0
20240411,171400,2237203015,4855,4855,4855,4855,0
20240411,171300,2237203015,4855,4855,4855,4855,0
20240411,171200,2237203015,4855,4855,4855,4855,0
20240411,171100,2237203015,4855,4855,4855,4855,0
20240411,171000,2237203015,4855,4855,4855,4855,0
20240411,170900,2237203015,4855,4855,4855,4855,0
20240411,170800,2237203015,4855,4855,4855,4855,0
20240411,170700,2237203015,4855,4855,4855,4855,0
20240411,170600,2237203015,4855,4855,4855,4855,0
20240411,170500,2237203015,4855,4855,4855,4855,0
20240411,170400,2237203015,4855,4855,4855,4855,0
20240411,170300,2237203015,4855,4855,4855,4855,0
20240411,170200,2237203015,4855,4855,4855,4855,0
20240411,170100,2237203015,4855,4855,4855,4855,0
20240411,170000,2237203015,4855,4855,4855,4855,0
20240411,165900,2237203015,4855,4855,4855,4855,0
20240411,165800,2237203015,4855,4855,4855,4855,0
20240411,165700,2237203015,4855,4855,4855,4855,0
20240411,165600,2237203015,4855,4855,4855,4855,0
20240411,165500,2237203015,4855,4855,4855,4855,0
20240411,165400,2237203015,4855,4855,4855,4855,0
20240411,165300,2237203015,4855,4855,4855,4855,0
20240411,165200,2237203015,4855,4855,4855,4855,0
20240411,165100,2237203015,4855,4855,4855,4855,0
20240411,165000,2237203015,4855,4855,4855,4855,0
20240411,164900,2237203015,4855,4855,4855,4855,0
20240411,164800,2237203015,4855,4855,4855,4855,2473
20240411,164700,2237203015,4855,4855,4855,4855,0
20240411,164600,2237203015,4855,4855,4855,4855,0
20240411,164500,2237203015,4855,4855,4855,4855,0
20240411,164400,2237203015,4855,4855,4855,4855,0
20240411,164300,2237203015,4855,4855,4855,4855,0
20240411,164200,2237203015,4855,4855,4855,4855,0
20240411,164100,2237203015,4855,4855,4855,4855,0
20240411,164000,2237203015,4855,4855,4855,4855,0
20240411,163900,2237203015,4855,4855,4855,4855,0
20240411,163800,2237203015,4855,4855,4855,4855,0
20240411,163700,2237203015,4855,4855,4855,4855,0
20240411,163600,2237203015,4855,4855,4855,4855,0
20240411,163500,2237203015,4855,4855,4855,4855,0
20240411,163400,2237203015,4855,4855,4855,4855,0
20240411,163300,2237203015,4855,4855,4855,4855,0
20240411,163200,2237203015,4855,4855,4855,4855,0
20240411,163100,2237203015,4855,4855,4855,4855,0
20240411,163000,2237203015,4855,4855,4855,4855,0
20240411,162900,2237203015,4855,4855,4855,4855,0
20240411,162800,2237203015,4855,4855,4855,4855,0
20240411,162700,2237203015,4855,4855,4855,4855,0
20240411,162600,2237203015,4855,4855,4855,4855,0
20240411,162500,2237203015,4855,4855,4855,4855,0
20240411,162400,2237203015,4855,4855,4855,4855,0
20240411,162300,2237203015,4855,4855,4855,4855,0
20240411,162200,2237203015,4855,4855,4855,4855,0
20240411,162100,2237203015,4855,4855,4855,4855,0
20240411,162000,2237203015,4855,4855,4855,4855,0
20240411,161900,2237203015,4855,4855,4855,4855,0
20240411,161800,2237203015,4855,4855,4855,4855,2473
20240411,161700,2237203015,4855,4855,4855,4855,0
20240411,161600,2237203015,4855,4855,4855,4855,0
20240411,161500,2237203015,4855,4855,4855,4855,0
20240411,161400,2237203015,4855,4855,4855,4855,0
20240411,161300,2237203015,4855,4855,4855,4855,0
20240411,161200,2237203015,4855,4855,4855,4855,0
20240411,161100,2237203015,4855,4855,4855,4855,0
20240411,161000,2237203015,4855,4855,4855,4855,0
20240411,160900,2237203015,4855,4855,4855,4855,0
20240411,160800,2237203015,4855,4855,4855,4855,0
20240411,160700,2237203015,4855,4855,4855,4855,0
20240411,160600,2237203015,4855,4855,4855,4855,0
20240411,160500,2237203015,4855,4855,4855,4855,0
20240411,160400,2237203015,4855,4855,4855,4855,0
20240411,160300,2237203015,4855,4855,4855,4855,0
20240411,160200,2237203015,4855,4855,4855,4855,0
20240411,160100,2237203015,4855,4855,4855,4855,0
20240411,160000,2237203015,4855,4855,4855,4855,0
20240411,155900,2237203015,4855,4855,4855,4855,0
20240411,155800,2237203015,4855,4855,4855,4855,0
20240411,155700,2237203015,4855,4855,4855,4855,0
20240411,155600,2237203015,4855,4855,4855,4855,0
20240411,155500,2237203015,4855,4855,4855,4855,0
20240411,155400,2237203015,4855,4855,4855,4855,0
20240411,155300,2237203015,4855,4855,4855,4855,0
20240411,155200,2237203015,4855,4855,4855,4855,0
20240411,155100,2237203015,4855,4855,4855,4855,0
20240411,155000,2237203015,4855,4855,4855,4855,0
20240411,154900,2237203015,4855,4855,4855,4855,0
20240411,154800,2237203015,4855,4855,4855,4855,2473
20240411,154700,2237203015,4855,4855,4855,4855,0
20240411,154600,2237203015,4855,4855,4855,4855,0
20240411,154500,2237203015,4855,4855,4855,4855,0
20240411,154400,2237203015,4855,4855,4855,4855,0
20240411,154300,2237203015,4855,4855,4855,4855,0
20240411,154200,2237203015,4855,4855,4855,4855,0
20240411,154100,2237203015,4855,4855,4855,4855,0
20240411,154000,2237203015,4855,4855,4855,4855,0
20240411,153900,2237203015,4855,4855,4855,4855,0
20240411,153800,2237203015,4855,4855,4855,4855,0
20240411,153700,2237203015,4855,4855,4855,4855,0
20240411,153600,2237203015,4855,4855,4855,4855,0
20240411,153500,2237203015,4855,4855,4855,4855,0
20240411,153400,2237203015,4855,4855,4855,4855,0
20240411,153300,2237203015,4855,4855,4855,4855,0
20240411,153200,2237203015,4855,4855,4855,4855,0
20240411,153100,2237203015,4855,4855,4855,4855,0
20240411,153000,2237203015,4855,4855,4855,4855,2473
20240411,152900,2225196600,4850,4850,4850,4850,0
20240411,152800,2225196600,4850,4850,4850,4850,0
20240411,152700,2225196600,4850,4850,4850,4850,0
20240411,152600,2225196600,4850,4850,4850,4850,0
20240411,152500,2225196600,4850,4850,4850,4850,0
20240411,152400,2225196600,4850,4850,4850,4850,0
20240411,152300,2225196600,4850,4850,4850,4850,0
20240411,152200,2225196600,4850,4850,4850,4850,0
20240411,152100,2225196600,4850,4850,4850,4850,0
20240411,152000,2225196600,4850,4850,4850,4850,0
20240411,151900,2225196600,4850,4865,4880,4850,829
20240411,151800,2221173555,4885,4885,4885,4885,0
20240411,151700,2221173555,4885,4885,4885,4885,158
20240411,151600,2220401725,4885,4880,4885,4880,1241
20240411,151500,2214342050,4885,4885,4885,4885,0
20240411,151400,2214342050,4885,4885,4885,4885,833
20240411,151300,2210272845,4885,4885,4885,4885,0
20240411,151200,2210272845,4885,4865,4885,4865,879
20240411,151100,2205983010,4900,4870,4900,4870,7
20240411,151000,2205948890,4865,4870,4870,4865,939
20240411,150900,2201376010,4870,4885,4885,4870,2044
20240411,150800,2191419970,4890,4890,4890,4890,828
20240411,150700,2187371050,4875,4880,4880,4875,281
20240411,150600,2186001170,4880,4885,4890,4880,458
20240411,150500,2183765480,4890,4885,4890,4885,10
20240411,150400,2183716605,4885,4885,4885,4885,8
20240411,150300,2183677525,4885,4900,4900,4885,215
20240411,150200,2182624040,4900,4905,4905,4900,69
20240411,150100,2182285690,4905,4905,4905,4905,120
20240411,150000,2181697090,4900,4880,4900,4880,1402
20240411,145900,2174835590,4880,4880,4880,4880,40
20240411,145800,2174640390,4880,4880,4880,4880,23
20240411,145700,2174528150,4875,4875,4875,4875,1
20240411,145600,2174523275,4890,4875,4890,4875,5
20240411,145500,2174498870,4875,4875,4875,4875,1
20240411,145400,2174493995,4890,4890,4890,4890,163
20240411,145300,2173696925,4895,4895,4895,4895,1
20240411,145200,2173692030,4895,4890,4895,4890,79
20240411,145100,2173305370,4890,4890,4890,4890,0
20240411,145000,2173305370,4890,4890,4890,4890,57
20240411,144900,2173026640,4875,4875,4875,4875,100
20240411,144800,2172539140,4880,4885,4885,4880,415
20240411,144700,2170513740,4880,4880,4880,4880,200
20240411,144600,2169537740,4880,4880,4880,4880,32
20240411,144500,2169381580,4895,4895,4895,4895,185
20240411,144400,2168476005,4895,4895,4895,4895,24
20240411,144300,2168358525,4895,4895,4895,4895,56
20240411,144200,2168084405,4880,4890,4890,4880,270
20240411,144100,2166766080,4895,4895,4895,4895,0
20240411,144000,2166766080,4895,4880,4895,4880,83
20240411,143900,2166359825,4900,4900,4900,4900,0
20240411,143800,2166359825,4900,4900,4900,4900,0
20240411,143700,2166359825,4900,4900,4900,4900,0
20240411,143600,2166359825,4900,4900,4900,4900,0
20240411,143500,2166359825,4900,4900,4900,4900,10
20240411,143400,2166310825,4880,4915,4915,4880,720
20240411,143300,2162795885,4925,4925,4925,4925,106
20240411,143200,2162273835,4930,4930,4930,4890,14
20240411,143100,2162205000,4920,4925,4935,4920,522
20240411,143000,2159636020,4925,4935,4940,4925,867
20240411,142900,2155366015,4940,4945,4945,4940,134
20240411,142800,2154703490,4945,4915,4945,4915,1297
20240411,142700,2148321070,4920,4880,4920,4880,745
20240411,142600,2144668455,4880,4895,4895,4880,218
20240411,142500,2143601465,4890,4890,4890,4890,159
20240411,142400,2142823955,4880,4875,4880,4870,206
20240411,142300,2141819895,4880,4890,4890,4880,466
20240411,142200,2139545155,4870,4875,4875,4870,100
20240411,142100,2139058150,4870,4875,4875,4870,145
20240411,142000,2138351690,4895,4895,4895,4895,0
20240411,141900,2138351690,4895,4895,4895,4895,2
20240411,141800,2138341900,4885,4885,4885,4880,371
20240411,141700,2136529695,4885,4885,4885,4885,68
20240411,141600,2136197515,4885,4885,4885,4885,0
20240411,141500,2136197515,4885,4895,4895,4885,205
20240411,141400,2135194050,4900,4900,4900,4900,0
20240411,141300,2135194050,4900,4885,4900,4885,59
20240411,141200,2134904995,4885,4885,4885,4885,6
20240411,141100,2134875685,4905,4905,4905,4905,0
20240411,141000,2134875685,4905,4895,4905,4895,807
20240411,140900,2130923820,4895,4905,4910,4895,320
20240411,140800,2129354720,4910,4915,4925,4910,2933
20240411,140700,2114944950,4905,4895,4905,4895,704
20240411,140600,2111495680,4895,4895,4900,4895,400
20240411,140500,2109537235,4895,4885,4895,4880,442
20240411,140400,2107378090,4855,4855,4880,4855,1045
20240411,140300,2102295390,4855,4860,4860,4825,402
20240411,140200,2100343790,4860,4805,4865,4805,871
20240411,140100,2096131955,4805,4795,4805,4785,210
20240411,140000,2095123920,4765,4765,4765,4765,0
20240411,135900,2095123920,4765,4765,4765,4765,0
20240411,135800,2095123920,4765,4765,4765,4765,0
20240411,135700,2095123920,4765,4765,4765,4765,0
20240411,135600,2095123920,4765,4765,4765,4765,0
20240411,135500,2095123920,4765,4785,4785,4765,1642
20240411,135400,2087291090,4785,4795,4800,4785,443
20240411,135300,2085169735,4800,4800,4800,4800,59
20240411,135200,2084886535,4800,4805,4805,4800,541
20240411,135100,2082289720,4805,4805,4805,4805,91
20240411,135000,2081852465,4810,4810,4810,4810,15
20240411,134900,2081780315,4810,4810,4810,4810,51
20240411,134800,2081535005,4810,4810,4810,4810,23
20240411,134700,2081424375,4815,4805,4815,4805,121
20240411,134600,2080842260,4800,4805,4805,4800,545
20240411,134500,2078223815,4810,4840,4840,4810,1481
20240411,134400,2071083785,4840,4825,4840,4820,93
20240411,134300,2070633845,4840,4840,4840,4840,57
20240411,134200,2070357965,4830,4840,4840,4830,2
20240411,134100,2070348295,4840,4840,4840,4840,328
20240411,134000,2068760775,4840,4840,4840,4840,566
20240411,133900,2066021335,4840,4840,4840,4840,0
20240411,133800,2066021335,4840,4840,4840,4840,156
20240411,133700,2065266295,4840,4840,4840,4840,2
20240411,133600,2065256615,4840,4840,4840,4840,1
20240411,133500,2065251775,4840,4825,4840,4825,106
20240411,133400,2064740235,4845,4845,4845,4845,0
20240411,133300,2064740235,4845,4845,4845,4845,57
20240411,133200,2064464070,4845,4845,4845,4845,181
20240411,133100,2063587125,4845,4845,4845,4845,3
20240411,133000,2063572590,4845,4845,4845,4845,1
20240411,132900,2063567745,4825,4825,4825,4825,0
20240411,132800,2063567745,4825,4825,4825,4825,4
20240411,132700,2063548445,4825,4830,4830,4825,10
20240411,132600,2063500150,4855,4850,4855,4850,653
20240411,132500,2060333045,4850,4850,4850,4850,220
20240411,132400,2059266045,4865,4840,4870,4840,1330
20240411,132300,2052809560,4840,4840,4840,4840,60
20240411,132200,2052519160,4840,4840,4840,4840,208
20240411,132100,2051512440,4830,4830,4830,4830,171
20240411,132000,2050686510,4820,4820,4820,4820,91
20240411,131900,2050247890,4820,4820,4820,4820,63
20240411,131800,2049944230,4820,4820,4820,4820,102
20240411,131700,2049452590,4820,4820,4820,4820,123
20240411,131600,2048859730,4820,4820,4820,4820,0
20240411,131500,2048859730,4820,4820,4820,4820,0
20240411,131400,2048859730,4820,4820,4820,4820,0
20240411,131300,2048859730,4820,4820,4820,4820,57
20240411,131200,2048584990,4820,4820,4820,4820,1
20240411,131100,2048580170,4810,4810,4810,4810,1000
20240411,131000,2043770170,4810,4815,4815,4810,1480
20240411,130900,2036650295,4830,4830,4830,4830,0
20240411,130800,2036650295,4830,4815,4830,4810,1001
20240411,130700,2031834440,4830,4830,4830,4830,0
20240411,130600,2031834440,4830,4830,4830,4830,2
20240411,130500,2031824780,4835,4835,4835,4835,0
20240411,130400,2031824780,4835,4835,4835,4835,2
20240411,130300,2031815110,4835,4835,4835,4835,41
20240411,130200,2031616875,4815,4820,4820,4815,1500
20240411,130100,2024392205,4820,4830,4830,4820,691
20240411,130000,2021059750,4830,4840,4840,4830,918
20240411,125900,2016625780,4850,4850,4850,4850,1
20240411,125800,2016620930,4850,4850,4850,4850,0
20240411,125700,2016620930,4850,4850,4850,4850,419
20240411,125600,2014588780,4850,4850,4850,4850,46
20240411,125500,2014365680,4855,4855,4855,4855,0
20240411,125400,2014365680,4855,4840,4855,4840,868
20240411,125300,2010164545,4840,4850,4850,4840,744
20240411,125200,2006561250,4850,4860,4860,4850,299
20240411,125100,2005110500,4860,4860,4860,4860,186
20240411,125000,2004206540,4850,4860,4860,4850,208
20240411,124900,2003195690,4860,4860,4860,4860,0
20240411,124800,2003195690,4860,4850,4860,4850,34
20240411,124700,2003030780,4860,4860,4860,4860,325
20240411,124600,2001451280,4860,4860,4860,4860,0
20240411,124500,2001451280,4860,4860,4860,4860,373
20240411,124400,1999638500,4860,4860,4865,4860,309
20240411,124300,1998136740,4855,4850,4855,4850,273
20240411,124200,1996811570,4850,4840,4860,4840,644
20240411,124100,1993688990,4840,4830,4840,4830,421
20240411,124000,1991653295,4825,4830,4830,4825,59
20240411,123900,1991368330,4825,4825,4825,4825,141
20240411,123800,1990688005,4825,4825,4825,4825,12
20240411,123700,1990630105,4820,4815,4820,4815,1668
20240411,123600,1982590540,4815,4820,4820,4805,543
20240411,123500,1979981155,4810,4810,4810,4810,1
20240411,123400,1979976345,4810,4810,4820,4810,835
20240411,123300,1975959975,4810,4810,4810,4810,100
20240411,123200,1975478975,4815,4810,4815,4810,285
20240411,123100,1974107575,4805,4805,4805,4805,15
20240411,123000,1974035500,4800,4785,4800,4785,796
20240411,122900,1970221860,4770,4765,4770,4765,1043
20240411,122800,1965251465,4765,4765,4765,4760,92
20240411,122700,1964813455,4765,4765,4765,4765,92
20240411,122600,1964375075,4765,4765,4765,4765,0
20240411,122500,1964375075,4765,4760,4765,4760,529
20240411,122400,1961854535,4760,4760,4760,4760,104
20240411,122300,1961359495,4760,4760,4760,4760,0
20240411,122200,1961359495,4760,4760,4760,4760,7
20240411,122100,1961326175,4760,4760,4760,4760,160
20240411,122000,1960564575,4760,4750,4760,4750,17
20240411,121900,1960483805,4750,4750,4750,4750,10
20240411,121800,1960436305,4760,4760,4760,4760,27
20240411,121700,1960307785,4760,4765,4765,4760,327
20240411,121600,1958749885,4765,4745,4765,4745,378
20240411,121500,1956950255,4745,4745,4745,4745,101
20240411,121400,1956471010,4765,4765,4765,4765,20
20240411,121300,1956375710,4740,4755,4755,4740,1028
20240411,121200,1951497010,4770,4750,4770,4750,1026
20240411,121100,1946623490,4750,4775,4775,4750,3862
20240411,121000,1928247240,4780,4785,4785,4780,333
20240411,120900,1926655245,4790,4790,4790,4790,1
20240411,120800,1926650455,4790,4785,4790,4775,1008
20240411,120700,1921832080,4780,4785,4790,4780,794
20240411,120600,1918036300,4785,4790,4790,4785,296
20240411,120500,1916619035,4800,4795,4805,4795,110
20240411,120400,1916091560,4795,4805,4805,4795,489
20240411,120300,1913744365,4805,4805,4805,4805,1251
20240411,120200,1907733310,4805,4810,4810,4805,334
20240411,120100,1906128430,4815,4815,4815,4815,2
20240411,120000,1906118800,4820,4815,4820,4810,556
20240411,115900,1903439880,4820,4825,4825,4820,262
20240411,115800,1902177030,4825,4825,4825,4825,0
20240411,115700,1902177030,4825,4825,4825,4825,5
20240411,115600,1902152905,4825,4825,4825,4825,0
20240411,115500,1902152905,4825,4825,4825,4825,1
20240411,115400,1902148080,4835,4835,4835,4835,46
20240411,115300,1901925670,4840,4840,4840,4840,0
20240411,115200,1901925670,4840,4830,4840,4830,203
20240411,115100,1900945150,4830,4820,4830,4820,480
20240411,115000,1898630250,4820,4820,4820,4820,20
20240411,114900,1898533850,4820,4820,4820,4820,74
20240411,114800,1898177170,4820,4820,4820,4820,20
20240411,114700,1898080770,4820,4820,4820,4820,20
20240411,114600,1897984370,4820,4820,4820,4820,100
20240411,114500,1897502370,4810,4795,4810,4795,333
20240411,114400,1895902990,4800,4800,4800,4800,200
20240411,114300,1894942990,4800,4800,4800,4800,4
20240411,114200,1894923790,4800,4795,4800,4795,52
20240411,114100,1894674440,4795,4795,4795,4795,347
20240411,114000,1893010575,4795,4795,4795,4795,104
20240411,113900,1892511895,4795,4795,4795,4795,63
20240411,113800,1892209810,4795,4795,4795,4795,396
20240411,113700,1890310990,4790,4790,4795,4785,2807
20240411,113600,1876869845,4795,4790,4795,4790,728
20240411,113500,1873379975,4785,4785,4785,4785,46
20240411,113400,1873159865,4785,4790,4790,4785,2103
20240411,113300,1863097005,4785,4795,4795,4785,3391
20240411,113200,1846853505,4795,4800,4800,4795,1317
20240411,113100,1840537205,4800,4800,4800,4800,699
20240411,113000,1837182005,4800,4800,4800,4795,148
20240411,112900,1836471705,4800,4800,4800,4800,265
20240411,112800,1835199705,4800,4800,4800,4800,386
20240411,112700,1833346905,4800,4810,4810,4800,2996
20240411,112600,1818958505,4805,4810,4810,4805,608
20240411,112500,1816036525,4810,4820,4820,4810,35
20240411,112400,1815867975,4805,4805,4825,4805,833
20240411,112300,1811865210,4810,4825,4825,4810,2967
20240411,112200,1797571060,4820,4820,4820,4820,28
20240411,112100,1797436100,4820,4820,4820,4820,64
20240411,112000,1797127620,4815,4820,4820,4815,10
20240411,111900,1797079430,4820,4830,4830,4820,423
20240411,111800,1795038560,4830,4820,4830,4820,325
20240411,111700,1793471170,4815,4815,4815,4815,1
20240411,111600,1793466355,4805,4825,4825,4805,4821
20240411,111500,1770260525,4825,4825,4825,4825,600
20240411,111400,1767365525,4825,4825,4825,4825,6
20240411,111300,1767336575,4815,4820,4825,4815,1730
20240411,111200,1759001665,4825,4830,4830,4825,2304
20240411,111100,1747882360,4830,4840,4840,4830,167
20240411,111000,1747075350,4840,4850,4850,4830,5878
20240411,110900,1718621375,4855,4855,4855,4855,255
20240411,110800,1717383350,4855,4860,4875,4855,803
20240411,110700,1713484415,4850,4855,4855,4850,730
20240411,110600,1709941855,4860,4860,4860,4855,551
20240411,110500,1707264480,4860,4860,4860,4860,71
20240411,110400,1706919420,4865,4865,4865,4865,35
20240411,110300,1706749145,4865,4865,4865,4865,937
20240411,110200,1702190640,4865,4905,4905,4865,1252
20240411,110100,1696067910,4905,4905,4905,4905,0
20240411,110000,1696067910,4905,4905,4905,4885,400
20240411,105900,1694113850,4905,4905,4905,4905,999
20240411,105800,1689213755,4905,4880,4910,4880,696
20240411,105700,1685798395,4910,4885,4915,4885,95
20240411,105600,1685334265,4885,4875,4885,4875,499
20240411,105500,1682899940,4850,4850,4850,4850,0
20240411,105400,1682899940,4850,4850,4850,4850,11
20240411,105300,1682846590,4880,4880,4885,4880,1226
20240411,105200,1676863705,4850,4855,4855,4850,1901
20240411,105100,1667643205,4880,4860,4885,4850,586
20240411,105000,1664797975,4885,4875,4885,4870,499
20240411,104900,1662364810,4870,4850,4885,4850,2483
20240411,104800,1650297215,4850,4840,4850,4840,303
20240411,104700,1648829395,4840,4840,4840,4840,0
20240411,104600,1648829395,4840,4840,4840,4840,740
20240411,104500,1645247795,4840,4840,4840,4840,0
20240411,104400,1645247795,4840,4840,4840,4840,100
20240411,104300,1644763795,4840,4840,4840,4840,1498
20240411,104200,1637513475,4835,4840,4840,4835,719
20240411,104100,1634034140,4840,4870,4870,4840,3726
20240411,104000,1615933055,4870,4890,4890,4870,1009
20240411,103900,1611018015,4875,4880,4880,4875,281
20240411,103800,1609647035,4895,4895,4895,4895,657
20240411,103700,1606431020,4885,4900,4900,4885,47
20240411,103600,1606200965,4900,4900,4900,4900,208
20240411,103500,1605181765,4905,4925,4925,4905,1972
20240411,103400,1595506620,4925,4920,4925,4920,437
20240411,103300,1593356495,4920,4920,4920,4920,0
20240411,103200,1593356495,4920,4920,4920,4920,0
20240411,103100,1593356495,4920,4910,4920,4910,300
20240411,103000,1591881465,4900,4900,4900,4900,70
20240411,102900,1591538465,4900,4900,4900,4900,120
20240411,102800,1590950465,4900,4905,4910,4900,1621
20240411,102700,1582995330,4905,4905,4910,4900,12
20240411,102600,1582936505,4870,4905,4905,4865,2842
20240411,102500,1569099590,4915,4880,4915,4880,103
20240411,102400,1568596915,4880,4880,4880,4880,1050
20240411,102300,1563472915,4880,4870,4880,4870,2865
20240411,102200,1549491775,4870,4870,4870,4870,132
20240411,102100,1548848935,4840,4855,4855,4840,449
20240411,102000,1546672905,4855,4850,4855,4845,1091
20240411,101900,1541381090,4855,4850,4855,4845,1600
20240411,101800,1533619560,4850,4860,4860,4850,1531
20240411,101700,1526191000,4860,4910,4910,4860,5348
20240411,101600,1500059980,4915,4925,4940,4915,1779
20240411,101500,1491307945,4930,4940,4940,4930,2646
20240411,101400,1478253875,4940,4940,4940,4940,362
20240411,101300,1476465595,4940,4940,4940,4940,1
20240411,101200,1476460655,4940,4940,4940,4940,218
20240411,101100,1475383735,4955,4945,4955,4945,560
20240411,101000,1472611965,4955,4955,4955,4955,20
20240411,100900,1472512865,4955,4945,4955,4945,505
20240411,100800,1470014230,4935,4935,4935,4935,10
20240411,100700,1469964880,4935,4935,4935,4935,220
20240411,100600,1468879180,4930,4945,4965,4930,674
20240411,100500,1465550465,4945,4985,4985,4945,27
20240411,100400,1465416090,5000,4965,5000,4965,1575
20240411,100300,1457578560,4940,4940,4965,4940,370
20240411,100200,1455745000,4970,4945,4975,4945,1591
20240411,100100,1447846375,4940,4930,4945,4920,1598
20240411,100000,1439966260,4940,4940,4940,4930,126
20240411,095900,1439344170,4940,4925,4945,4915,804
20240411,095800,1435389035,4930,4910,4930,4910,1551
20240411,095700,1427751820,4915,4905,4915,4905,917
20240411,095600,1423248010,4910,4865,4910,4865,371
20240411,095500,1421438275,4875,4855,4875,4850,420
20240411,095400,1419399905,4855,4865,4865,4855,2557
20240411,095300,1406975845,4860,4865,4865,4860,1040
20240411,095200,1401920250,4865,4865,4865,4865,171
20240411,095100,1401088335,4860,4900,4900,4860,305
20240411,095000,1399603995,4900,4890,4905,4885,2420
20240411,094900,1387763570,4885,4855,4885,4855,6105
20240411,094800,1358088325,4880,4850,4880,4850,246
20240411,094700,1356891225,4850,4855,4880,4850,698
20240411,094600,1353503375,4870,4885,4885,4860,731
20240411,094500,1349946105,4875,4880,4880,4875,890
20240411,094400,1345604875,4880,4880,4880,4880,312
20240411,094300,1344082315,4885,4885,4885,4885,0
20240411,094200,1344082315,4885,4885,4885,4885,101
20240411,094100,1343588930,4870,4875,4875,4870,194
20240411,094000,1342643735,4885,4860,4885,4860,27
20240411,093900,1342512265,4895,4890,4895,4855,697
20240411,093800,1339123920,4890,4860,4895,4855,1028
20240411,093700,1334127595,4865,4895,4895,4865,4862
20240411,093600,1310402220,4895,4900,4900,4890,2183
20240411,093500,1299720710,4910,4925,4925,4910,1070
20240411,093400,1294463385,4925,4920,4925,4920,441
20240411,093300,1292293490,4920,4910,4920,4910,841
20240411,093200,1288164160,4895,4890,4900,4890,1034
20240411,093100,1283097825,4900,4925,4925,4895,4536
20240411,093000,1260822485,4925,4935,4935,4915,6996
20240411,092900,1226362780,4935,4940,4960,4930,1438
20240411,092800,1219260795,4940,4950,4950,4940,1867
20240411,092700,1210035095,4950,4980,4980,4950,1894
20240411,092600,1200628895,4980,5020,5020,4980,1838
20240411,092500,1191462055,5010,5000,5010,5000,776
20240411,092400,1187577695,4995,4990,4995,4955,4444
20240411,092300,1165444210,4990,4980,4990,4950,474
20240411,092200,1163089910,4975,4940,4975,4935,2693
20240411,092100,1149721095,4940,4935,4960,4920,3502
20240411,092000,1132459440,4950,4980,4980,4910,761
20240411,091900,1128695745,4910,4920,4985,4900,5572
20240411,091800,1101221675,4925,4910,4925,4895,2890
20240411,091700,1087041395,4880,4940,4945,4875,3004
20240411,091600,1072245815,4945,4725,4945,4725,22442
20240411,091500,963509030,4725,4900,4900,4725,27108
20240411,091400,833868600,4900,4950,4955,4900,11133
20240411,091300,778832970,4955,4955,4955,4955,0
20240411,091200,778832970,4955,4970,4970,4955,1023
20240411,091100,773758565,4980,5040,5050,4975,11137
20240411,091000,717984270,5070,5060,5090,5040,11855
20240411,090900,657976310,5050,5090,5100,5030,2992
20240411,090800,642856700,5050,5090,5140,5050,6746
20240411,090700,608383960,5100,5010,5100,5010,8936
20240411,090600,563247110,5010,5110,5110,5010,18240
20240411,090500,471066210,5120,5240,5240,5110,19968
20240411,090400,367901600,5240,5230,5260,5230,3917
20240411,090300,347404480,5230,5310,5310,5230,3762
20240411,090200,327493420,5310,5320,5370,5290,5964
20240411,090100,295752130,5320,5320,5360,5220,17466
20240411,090000,203037940,5310,5500,5500,5310,36523