KissMeData/001200/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,183200,3726108750,4435,4435,4435,4435,70286
20240411,183100,3726108750,4435,4435,4435,4435,0
20240411,183000,3726108750,4435,4435,4435,4435,0
20240411,182900,3726108750,4435,4435,4435,4435,0
20240411,182800,3726108750,4435,4435,4435,4435,0
20240411,182700,3726108750,4435,4435,4435,4435,0
20240411,182600,3726108750,4435,4435,4435,4435,0
20240411,182500,3726108750,4435,4435,4435,4435,0
20240411,182400,3726108750,4435,4435,4435,4435,0
20240411,182300,3726108750,4435,4435,4435,4435,0
20240411,182200,3726108750,4435,4435,4435,4435,0
20240411,182100,3726108750,4435,4435,4435,4435,0
20240411,182000,3726108750,4435,4435,4435,4435,0
20240411,181900,3726108750,4435,4435,4435,4435,0
20240411,181800,3726108750,4435,4435,4435,4435,0
20240411,181700,3726108750,4435,4435,4435,4435,0
20240411,181600,3726108750,4435,4435,4435,4435,0
20240411,181500,3726108750,4435,4435,4435,4435,0
20240411,181400,3726108750,4435,4435,4435,4435,0
20240411,181300,3726108750,4435,4435,4435,4435,0
20240411,181200,3726108750,4435,4435,4435,4435,0
20240411,181100,3726108750,4435,4435,4435,4435,0
20240411,181000,3726108750,4435,4435,4435,4435,0
20240411,180900,3726108750,4435,4435,4435,4435,0
20240411,180800,3726108750,4435,4435,4435,4435,0
20240411,180700,3726108750,4435,4435,4435,4435,0
20240411,180600,3726108750,4435,4435,4435,4435,0
20240411,180500,3726108750,4435,4435,4435,4435,0
20240411,180400,3726108750,4435,4435,4435,4435,0
20240411,180300,3726108750,4435,4435,4435,4435,0
20240411,180200,3726108750,4435,4435,4435,4435,70286
20240411,180100,3726108750,4435,4435,4435,4435,0
20240411,180000,3726108750,4435,4435,4435,4435,0
20240411,175900,3726108750,4435,4435,4435,4435,0
20240411,175800,3726108750,4435,4435,4435,4435,0
20240411,175700,3726108750,4435,4435,4435,4435,0
20240411,175600,3726108750,4435,4435,4435,4435,0
20240411,175500,3726108750,4435,4435,4435,4435,0
20240411,175400,3726108750,4435,4435,4435,4435,0
20240411,175300,3726108750,4435,4435,4435,4435,0
20240411,175200,3726108750,4435,4435,4435,4435,0
20240411,175100,3726108750,4435,4435,4435,4435,0
20240411,175000,3726108750,4435,4435,4435,4435,0
20240411,174900,3726108750,4435,4435,4435,4435,0
20240411,174800,3726108750,4435,4435,4435,4435,0
20240411,174700,3726108750,4435,4435,4435,4435,0
20240411,174600,3726108750,4435,4435,4435,4435,0
20240411,174500,3726108750,4435,4435,4435,4435,0
20240411,174400,3726108750,4435,4435,4435,4435,0
20240411,174300,3726108750,4435,4435,4435,4435,0
20240411,174200,3726108750,4435,4435,4435,4435,0
20240411,174100,3726108750,4435,4435,4435,4435,0
20240411,174000,3726108750,4435,4435,4435,4435,0
20240411,173900,3726108750,4435,4435,4435,4435,0
20240411,173800,3726108750,4435,4435,4435,4435,0
20240411,173700,3726108750,4435,4435,4435,4435,0
20240411,173600,3726108750,4435,4435,4435,4435,0
20240411,173500,3726108750,4435,4435,4435,4435,0
20240411,173400,3726108750,4435,4435,4435,4435,0
20240411,173300,3726108750,4435,4435,4435,4435,0
20240411,173200,3726108750,4435,4435,4435,4435,70286
20240411,173100,3726108750,4435,4435,4435,4435,0
20240411,173000,3726108750,4435,4435,4435,4435,0
20240411,172900,3726108750,4435,4435,4435,4435,0
20240411,172800,3726108750,4435,4435,4435,4435,0
20240411,172700,3726108750,4435,4435,4435,4435,0
20240411,172600,3726108750,4435,4435,4435,4435,0
20240411,172500,3726108750,4435,4435,4435,4435,0
20240411,172400,3726108750,4435,4435,4435,4435,0
20240411,172300,3726108750,4435,4435,4435,4435,0
20240411,172200,3726108750,4435,4435,4435,4435,0
20240411,172100,3726108750,4435,4435,4435,4435,0
20240411,172000,3726108750,4435,4435,4435,4435,0
20240411,171900,3726108750,4435,4435,4435,4435,0
20240411,171800,3726108750,4435,4435,4435,4435,0
20240411,171700,3726108750,4435,4435,4435,4435,0
20240411,171600,3726108750,4435,4435,4435,4435,0
20240411,171500,3726108750,4435,4435,4435,4435,0
20240411,171400,3726108750,4435,4435,4435,4435,0
20240411,171300,3726108750,4435,4435,4435,4435,0
20240411,171200,3726108750,4435,4435,4435,4435,0
20240411,171100,3726108750,4435,4435,4435,4435,0
20240411,171000,3726108750,4435,4435,4435,4435,0
20240411,170900,3726108750,4435,4435,4435,4435,0
20240411,170800,3726108750,4435,4435,4435,4435,0
20240411,170700,3726108750,4435,4435,4435,4435,0
20240411,170600,3726108750,4435,4435,4435,4435,0
20240411,170500,3726108750,4435,4435,4435,4435,0
20240411,170400,3726108750,4435,4435,4435,4435,0
20240411,170300,3726108750,4435,4435,4435,4435,0
20240411,170200,3726108750,4435,4435,4435,4435,70286
20240411,170100,3726108750,4435,4435,4435,4435,0
20240411,170000,3726108750,4435,4435,4435,4435,0
20240411,165900,3726108750,4435,4435,4435,4435,0
20240411,165800,3726108750,4435,4435,4435,4435,0
20240411,165700,3726108750,4435,4435,4435,4435,0
20240411,165600,3726108750,4435,4435,4435,4435,0
20240411,165500,3726108750,4435,4435,4435,4435,0
20240411,165400,3726108750,4435,4435,4435,4435,0
20240411,165300,3726108750,4435,4435,4435,4435,0
20240411,165200,3726108750,4435,4435,4435,4435,0
20240411,165100,3726108750,4435,4435,4435,4435,0
20240411,165000,3726108750,4435,4435,4435,4435,0
20240411,164900,3726108750,4435,4435,4435,4435,0
20240411,164800,3726108750,4435,4435,4435,4435,0
20240411,164700,3726108750,4435,4435,4435,4435,0
20240411,164600,3726108750,4435,4435,4435,4435,0
20240411,164500,3726108750,4435,4435,4435,4435,0
20240411,164400,3726108750,4435,4435,4435,4435,0
20240411,164300,3726108750,4435,4435,4435,4435,0
20240411,164200,3726108750,4435,4435,4435,4435,0
20240411,164100,3726108750,4435,4435,4435,4435,0
20240411,164000,3726108750,4435,4435,4435,4435,0
20240411,163900,3726108750,4435,4435,4435,4435,0
20240411,163800,3726108750,4435,4435,4435,4435,0
20240411,163700,3726108750,4435,4435,4435,4435,0
20240411,163600,3726108750,4435,4435,4435,4435,0
20240411,163500,3726108750,4435,4435,4435,4435,0
20240411,163400,3726108750,4435,4435,4435,4435,0
20240411,163300,3726108750,4435,4435,4435,4435,0
20240411,163200,3726108750,4435,4435,4435,4435,70286
20240411,163100,3726108750,4435,4435,4435,4435,0
20240411,163000,3726108750,4435,4435,4435,4435,0
20240411,162900,3726108750,4435,4435,4435,4435,0
20240411,162800,3726108750,4435,4435,4435,4435,0
20240411,162700,3726108750,4435,4435,4435,4435,0
20240411,162600,3726108750,4435,4435,4435,4435,0
20240411,162500,3726108750,4435,4435,4435,4435,0
20240411,162400,3726108750,4435,4435,4435,4435,0
20240411,162300,3726108750,4435,4435,4435,4435,0
20240411,162200,3726108750,4435,4435,4435,4435,0
20240411,162100,3726108750,4435,4435,4435,4435,0
20240411,162000,3726108750,4435,4435,4435,4435,0
20240411,161900,3726108750,4435,4435,4435,4435,0
20240411,161800,3726108750,4435,4435,4435,4435,0
20240411,161700,3726108750,4435,4435,4435,4435,0
20240411,161600,3726108750,4435,4435,4435,4435,0
20240411,161500,3726108750,4435,4435,4435,4435,0
20240411,161400,3726108750,4435,4435,4435,4435,0
20240411,161300,3726108750,4435,4435,4435,4435,0
20240411,161200,3726108750,4435,4435,4435,4435,0
20240411,161100,3726108750,4435,4435,4435,4435,0
20240411,161000,3726108750,4435,4435,4435,4435,0
20240411,160900,3726108750,4435,4435,4435,4435,0
20240411,160800,3726108750,4435,4435,4435,4435,0
20240411,160700,3726108750,4435,4435,4435,4435,0
20240411,160600,3726108750,4435,4435,4435,4435,0
20240411,160500,3726108750,4435,4435,4435,4435,0
20240411,160400,3726108750,4435,4435,4435,4435,0
20240411,160300,3726108750,4435,4435,4435,4435,0
20240411,160200,3726108750,4435,4435,4435,4435,70286
20240411,160100,3726108750,4435,4435,4435,4435,0
20240411,160000,3726108750,4435,4435,4435,4435,0
20240411,155900,3726108750,4435,4435,4435,4435,0
20240411,155800,3726108750,4435,4435,4435,4435,0
20240411,155700,3726108750,4435,4435,4435,4435,0
20240411,155600,3726108750,4435,4435,4435,4435,0
20240411,155500,3726108750,4435,4435,4435,4435,0
20240411,155400,3726108750,4435,4435,4435,4435,0
20240411,155300,3726108750,4435,4435,4435,4435,0
20240411,155200,3726108750,4435,4435,4435,4435,0
20240411,155100,3726108750,4435,4435,4435,4435,0
20240411,155000,3726108750,4435,4435,4435,4435,0
20240411,154900,3726108750,4435,4435,4435,4435,0
20240411,154800,3726108750,4435,4435,4435,4435,0
20240411,154700,3726108750,4435,4435,4435,4435,0
20240411,154600,3726108750,4435,4435,4435,4435,0
20240411,154500,3726108750,4435,4435,4435,4435,0
20240411,154400,3726108750,4435,4435,4435,4435,0
20240411,154300,3726108750,4435,4435,4435,4435,0
20240411,154200,3726108750,4435,4435,4435,4435,0
20240411,154100,3726108750,4435,4435,4435,4435,0
20240411,154000,3726108750,4435,4435,4435,4435,0
20240411,153900,3726108750,4435,4435,4435,4435,0
20240411,153800,3726108750,4435,4435,4435,4435,0
20240411,153700,3726108750,4435,4435,4435,4435,0
20240411,153600,3726108750,4435,4435,4435,4435,0
20240411,153500,3726108750,4435,4435,4435,4435,0
20240411,153400,3726108750,4435,4435,4435,4435,0
20240411,153300,3726108750,4435,4435,4435,4435,0
20240411,153200,3726108750,4435,4435,4435,4435,70286
20240411,153100,3726108750,4435,4435,4435,4435,0
20240411,153000,3726108750,4435,4435,4435,4435,70286
20240411,152900,3414390340,4505,4505,4505,4505,0
20240411,152800,3414390340,4505,4505,4505,4505,0
20240411,152700,3414390340,4505,4505,4505,4505,0
20240411,152600,3414390340,4505,4505,4505,4505,0
20240411,152500,3414390340,4505,4505,4505,4505,0
20240411,152400,3414390340,4505,4505,4505,4505,0
20240411,152300,3414390340,4505,4505,4505,4505,0
20240411,152200,3414390340,4505,4505,4505,4505,0
20240411,152100,3414390340,4505,4505,4505,4505,0
20240411,152000,3414390340,4505,4505,4505,4505,0
20240411,151900,3414390340,4505,4500,4505,4500,1621
20240411,151800,3407091065,4500,4500,4500,4495,591
20240411,151700,3404434490,4500,4490,4500,4490,312
20240411,151600,3403031930,4500,4490,4500,4490,925
20240411,151500,3398872060,4490,4490,4495,4490,117
20240411,151400,3398346460,4490,4495,4495,4490,470
20240411,151300,3396234055,4495,4495,4500,4495,60
20240411,151200,3395964260,4495,4495,4500,4495,158
20240411,151100,3395253620,4495,4495,4500,4495,73
20240411,151000,3394925405,4495,4500,4500,4495,1085
20240411,150900,3390047825,4495,4495,4495,4495,44
20240411,150800,3389850045,4495,4495,4495,4495,1597
20240411,150700,3382671530,4500,4500,4505,4500,3618
20240411,150600,3366390475,4500,4510,4510,4500,2058
20240411,150500,3357110405,4515,4520,4540,4515,2683
20240411,150400,3344987760,4520,4520,4520,4520,0
20240411,150300,3344987760,4520,4515,4520,4505,1366
20240411,150200,3338821770,4515,4525,4525,4515,12
20240411,150100,3338767505,4525,4525,4525,4525,551
20240411,150000,3336274230,4525,4515,4535,4505,2564
20240411,145900,3324716185,4510,4510,4510,4510,50
20240411,145800,3324490685,4515,4510,4515,4510,100
20240411,145700,3324039615,4510,4510,4510,4510,194
20240411,145600,3323164675,4510,4495,4510,4495,365
20240411,145500,3321523250,4510,4510,4510,4495,3109
20240411,145400,3307522305,4515,4515,4515,4515,169
20240411,145300,3306759270,4515,4515,4515,4515,26
20240411,145200,3306641880,4515,4515,4515,4515,188
20240411,145100,3305793060,4510,4510,4510,4510,0
20240411,145000,3305793060,4510,4510,4510,4510,239
20240411,144900,3304715170,4510,4510,4510,4510,195
20240411,144800,3303835720,4500,4505,4505,4500,236
20240411,144700,3302773245,4505,4510,4510,4505,178
20240411,144600,3301970645,4515,4500,4540,4500,4695
20240411,144500,3280782290,4510,4525,4525,4510,3259
20240411,144400,3266050315,4555,4555,4555,4520,1098
20240411,144300,3261057790,4540,4560,4560,4515,5330
20240411,144200,3236779790,4560,4505,4560,4505,1562
20240411,144100,3229706430,4495,4520,4535,4495,3375
20240411,144000,3214457795,4520,4505,4535,4505,4268
20240411,143900,3195148315,4500,4510,4515,4490,1723
20240411,143800,3187399580,4515,4480,4515,4480,3480
20240411,143700,3171736180,4500,4490,4500,4475,2309
20240411,143600,3161395310,4495,4510,4540,4495,1701
20240411,143500,3153717055,4510,4545,4550,4510,4245
20240411,143400,3134407940,4550,4500,4550,4490,1266
20240411,143300,3128689050,4485,4495,4495,4485,2856
20240411,143200,3115863540,4490,4490,4490,4490,293
20240411,143100,3114547970,4490,4495,4500,4490,1909
20240411,143000,3105971655,4500,4485,4500,4470,13998
20240411,142900,3043313285,4475,4520,4520,4475,17139
20240411,142800,2966348800,4520,4540,4545,4520,2284
20240411,142700,2955991435,4540,4560,4565,4540,2051
20240411,142600,2946672235,4565,4525,4575,4525,12652
20240411,142500,2889023345,4520,4535,4535,4520,750
20240411,142400,2885631265,4540,4540,4540,4540,500
20240411,142300,2883361265,4550,4515,4550,4515,12394
20240411,142200,2827203175,4515,4515,4515,4510,1172
20240411,142100,2821916595,4515,4515,4515,4515,26
20240411,142000,2821799205,4515,4515,4515,4515,169
20240411,141900,2821036170,4515,4515,4515,4515,1
20240411,141800,2821031655,4515,4500,4520,4500,7186
20240411,141700,2788689920,4505,4520,4520,4505,1532
20240411,141600,2781785710,4520,4520,4520,4520,0
20240411,141500,2781785710,4520,4505,4520,4505,3624
20240411,141400,2765459575,4505,4520,4520,4505,2378
20240411,141300,2754738680,4520,4510,4520,4510,1476
20240411,141200,2748075955,4510,4510,4510,4510,170
20240411,141100,2747309255,4505,4510,4510,4505,27
20240411,141000,2747187490,4510,4510,4510,4510,1
20240411,140900,2747182980,4505,4505,4510,4505,423
20240411,140800,2745276275,4505,4520,4520,4505,1138
20240411,140700,2740149195,4520,4520,4520,4520,0
20240411,140600,2740149195,4520,4520,4520,4510,1047
20240411,140500,2735424025,4515,4510,4515,4510,660
20240411,140400,2732446425,4510,4510,4510,4510,528
20240411,140300,2730065145,4510,4510,4510,4510,400
20240411,140200,2728261145,4505,4505,4505,4505,1
20240411,140100,2728256640,4510,4510,4510,4510,195
20240411,140000,2727377190,4510,4510,4510,4510,0
20240411,135900,2727377190,4510,4510,4510,4510,462
20240411,135800,2725293570,4510,4510,4510,4510,54
20240411,135700,2725050030,4510,4510,4510,4510,26
20240411,135600,2724932770,4515,4500,4515,4500,5873
20240411,135500,2698471685,4500,4500,4500,4500,1599
20240411,135400,2691276185,4500,4490,4500,4490,6026
20240411,135300,2664188540,4490,4485,4490,4485,3520
20240411,135200,2648400495,4485,4475,4485,4475,7232
20240411,135100,2615995820,4475,4475,4475,4475,171
20240411,135000,2615230595,4475,4475,4475,4475,348
20240411,134900,2613673295,4475,4475,4475,4475,1
20240411,134800,2613668820,4475,4475,4475,4475,671
20240411,134700,2610666095,4475,4480,4480,4470,657
20240411,134600,2607728920,4480,4480,4480,4480,341
20240411,134500,2606201240,4480,4480,4480,4480,171
20240411,134400,2605435160,4480,4480,4480,4480,114
20240411,134300,2604924440,4480,4480,4480,4480,246
20240411,134200,2603822360,4470,4480,4480,4470,3956
20240411,134100,2586136065,4475,4485,4485,4475,1255
20240411,134000,2580517390,4485,4480,4485,4480,298
20240411,133900,2579181360,4485,4480,4485,4480,2
20240411,133800,2579172395,4480,4485,4485,4480,2
20240411,133700,2579163430,4485,4480,4485,4480,552
20240411,133600,2576689130,4485,4480,4485,4480,2505
20240411,133500,2565465160,4485,4475,4485,4475,3615
20240411,133400,2549272440,4475,4470,4475,4470,2407
20240411,133300,2538513140,4470,4465,4470,4465,342
20240411,133200,2536986105,4465,4465,4465,4465,482
20240411,133100,2534833975,4465,4465,4465,4460,6901
20240411,133000,2504034790,4470,4470,4470,4470,2
20240411,132900,2504025850,4470,4470,4470,4470,195
20240411,132800,2503154200,4470,4470,4470,4470,0
20240411,132700,2503154200,4470,4465,4470,4465,965
20240411,132600,2498844015,4465,4465,4465,4455,2509
20240411,132500,2487646150,4470,4465,4470,4465,72
20240411,132400,2487324660,4465,4465,4465,4465,169
20240411,132300,2486570075,4465,4465,4465,4465,259
20240411,132200,2485413640,4465,4465,4465,4465,257
20240411,132100,2484266135,4460,4455,4460,4455,907
20240411,132000,2480223105,4455,4455,4455,4450,2243
20240411,131900,2470236040,4460,4460,4460,4460,197
20240411,131800,2469357420,4460,4460,4460,4450,2457
20240411,131700,2458410000,4460,4460,4460,4460,2
20240411,131600,2458401080,4460,4460,4460,4460,195
20240411,131500,2457531380,4460,4455,4460,4450,154
20240411,131400,2456846055,4455,4460,4460,4455,3596
20240411,131300,2440823850,4460,4460,4460,4460,408
20240411,131200,2439004170,4460,4455,4465,4455,3631
20240411,131100,2422810030,4465,4465,4465,4465,171
20240411,131000,2422046515,4465,4460,4465,4460,585
20240411,130900,2419437410,4470,4460,4470,4460,285
20240411,130800,2418165260,4460,4460,4460,4460,191
20240411,130700,2417313400,4460,4460,4460,4455,1893
20240411,130600,2408880070,4460,4470,4470,4460,3241
20240411,130500,2394423510,4470,4470,4470,4470,26
20240411,130400,2394307290,4460,4470,4470,4460,721
20240411,130300,2391089160,4470,4470,4470,4470,171
20240411,130200,2390324790,4470,4465,4470,4465,412
20240411,130100,2388485075,4470,4470,4470,4470,0
20240411,130000,2388485075,4470,4470,4470,4470,170
20240411,125900,2387725175,4470,4470,4470,4470,306
20240411,125800,2386357355,4470,4470,4470,4470,199
20240411,125700,2385467825,4470,4470,4470,4470,0
20240411,125600,2385467825,4470,4465,4470,4465,670
20240411,125500,2382476185,4475,4475,4475,4470,860
20240411,125400,2378629915,4475,4465,4475,4465,2
20240411,125300,2378620975,4465,4470,4475,4465,2057
20240411,125200,2369431460,4470,4460,4470,4460,689
20240411,125100,2366357500,4465,4465,4465,4465,26
20240411,125000,2366241410,4470,4470,4470,4465,2540
20240411,124900,2354897875,4470,4470,4470,4470,0
20240411,124800,2354897875,4470,4475,4475,4470,278
20240411,124700,2353655080,4475,4475,4475,4475,169
20240411,124600,2352898805,4475,4470,4475,4470,286
20240411,124500,2351620380,4470,4470,4470,4470,27
20240411,124400,2351499690,4470,4465,4475,4465,1412
20240411,124300,2345193415,4470,4470,4470,4470,0
20240411,124200,2345193415,4470,4470,4470,4470,170
20240411,124100,2344433515,4470,4475,4475,4460,2761
20240411,124000,2332108530,4475,4465,4475,4465,3
20240411,123900,2332095115,4470,4475,4475,4470,173
20240411,123800,2331321800,4460,4480,4480,4460,2527
20240411,123700,2320033000,4480,4480,4480,4480,0
20240411,123600,2320033000,4480,4470,4480,4470,914
20240411,123500,2315940590,4480,4480,4480,4480,1
20240411,123400,2315936110,4480,4480,4480,4470,205
20240411,123300,2315017790,4480,4480,4480,4480,1
20240411,123200,2315013310,4480,4480,4480,4470,1768
20240411,123100,2307094190,4480,4480,4480,4480,196
20240411,123000,2306216110,4480,4480,4480,4480,0
20240411,122900,2306216110,4480,4480,4480,4480,0
20240411,122800,2306216110,4480,4480,4480,4480,170
20240411,122700,2305454510,4480,4480,4480,4480,337
20240411,122600,2303944750,4480,4475,4480,4475,170
20240411,122500,2303183995,4475,4480,4480,4475,2
20240411,122400,2303175040,4470,4480,4480,4470,363
20240411,122300,2301548840,4480,4470,4480,4470,419
20240411,122200,2299674220,4480,4470,4480,4470,317
20240411,122100,2298256620,4470,4470,4470,4470,201
20240411,122000,2297358150,4470,4470,4470,4470,395
20240411,121900,2295592500,4470,4480,4480,4470,4512
20240411,121800,2275423850,4480,4480,4480,4480,486
20240411,121700,2273246570,4480,4480,4480,4480,28
20240411,121600,2273121130,4480,4480,4480,4480,91
20240411,121500,2272713450,4480,4480,4480,4480,171
20240411,121400,2271947370,4480,4485,4485,4475,286
20240411,121300,2270667225,4490,4485,4490,4475,2588
20240411,121200,2259080130,4485,4485,4485,4485,1
20240411,121100,2259075645,4485,4480,4485,4480,1072
20240411,121000,2254273060,4475,4470,4475,4470,469
20240411,120900,2252175375,4480,4480,4480,4480,300
20240411,120800,2250831375,4480,4480,4480,4480,0
20240411,120700,2250831375,4480,4475,4480,4475,248
20240411,120600,2249721520,4475,4475,4475,4475,100
20240411,120500,2249274020,4475,4475,4475,4475,269
20240411,120400,2248070245,4475,4470,4475,4470,278
20240411,120300,2246826330,4470,4475,4475,4470,418
20240411,120200,2244957865,4470,4475,4475,4470,770
20240411,120100,2241512615,4475,4475,4475,4475,0
20240411,120000,2241512615,4475,4475,4475,4475,26
20240411,115900,2241396265,4475,4475,4475,4475,603
20240411,115800,2238697840,4475,4475,4475,4475,5
20240411,115700,2238675465,4475,4475,4475,4475,169
20240411,115600,2237919190,4475,4475,4475,4475,25
20240411,115500,2237807315,4475,4475,4475,4475,321
20240411,115400,2236370840,4475,4475,4475,4475,169
20240411,115300,2235614565,4475,4475,4475,4475,26
20240411,115200,2235498215,4475,4475,4475,4475,106
20240411,115100,2235023865,4475,4475,4475,4475,368
20240411,115000,2233377065,4475,4470,4475,4470,400
20240411,114900,2231589015,4470,4470,4470,4470,196
20240411,114800,2230712895,4470,4470,4470,4470,0
20240411,114700,2230712895,4470,4470,4470,4470,78
20240411,114600,2230364235,4470,4475,4475,4470,905
20240411,114500,2226317910,4475,4475,4475,4475,285
20240411,114400,2225042535,4475,4475,4475,4475,100
20240411,114300,2224595035,4475,4475,4475,4475,169
20240411,114200,2223838760,4480,4480,4480,4480,26
20240411,114100,2223722280,4480,4480,4480,4480,410
20240411,114000,2221885480,4470,4470,4470,4470,1000
20240411,113900,2217415480,4470,4470,4470,4470,26
20240411,113800,2217299260,4470,4470,4470,4470,393
20240411,113700,2215542550,4470,4470,4470,4470,1
20240411,113600,2215538080,4470,4465,4470,4465,310
20240411,113500,2214153925,4465,4465,4465,4465,181
20240411,113400,2213345760,4465,4465,4465,4465,0
20240411,113300,2213345760,4465,4465,4465,4465,197
20240411,113200,2212466155,4465,4465,4465,4455,297
20240411,113100,2211140140,4455,4465,4465,4455,452
20240411,113000,2209126340,4465,4460,4465,4460,197
20240411,112900,2208246875,4460,4460,4460,4460,27
20240411,112800,2208126455,4460,4460,4460,4460,2
20240411,112700,2208117535,4460,4460,4460,4460,490
20240411,112600,2205932135,4460,4455,4460,4455,24
20240411,112500,2205825210,4460,4460,4460,4460,216
20240411,112400,2204861850,4460,4465,4465,4460,3206
20240411,112300,2190553295,4470,4470,4470,4470,0
20240411,112200,2190553295,4470,4470,4470,4470,496
20240411,112100,2188336175,4465,4465,4465,4465,0
20240411,112000,2188336175,4465,4465,4465,4465,636
20240411,111900,2185496435,4465,4460,4465,4460,274
20240411,111800,2184273555,4460,4460,4465,4460,337
20240411,111700,2182769230,4460,4460,4465,4460,609
20240411,111600,2180050670,4460,4460,4460,4460,2184
20240411,111500,2170310030,4465,4465,4465,4465,4814
20240411,111400,2148815520,4470,4470,4470,4470,369
20240411,111300,2147166090,4470,4475,4475,4470,7172
20240411,111200,2115101920,4475,4485,4485,4475,4605
20240411,111100,2094492855,4485,4480,4485,4480,1647
20240411,111000,2087114155,4485,4485,4485,4485,1354
20240411,110900,2081041465,4495,4495,4495,4495,168
20240411,110800,2080286305,4495,4490,4495,4490,300
20240411,110700,2078938435,4490,4490,4490,4490,73
20240411,110600,2078610665,4485,4485,4485,4485,417
20240411,110500,2076740420,4490,4485,4490,4485,26
20240411,110400,2076623765,4490,4485,4490,4485,433
20240411,110300,2074681670,4480,4480,4480,4480,0
20240411,110200,2074681670,4480,4480,4480,4480,166
20240411,110100,2073937990,4480,4480,4480,4480,195
20240411,110000,2073064390,4480,4480,4480,4480,0
20240411,105900,2073064390,4480,4480,4480,4480,314
20240411,105800,2071657670,4480,4475,4480,4475,393
20240411,105700,2069897155,4475,4475,4475,4475,0
20240411,105600,2069897155,4475,4495,4495,4475,4893
20240411,105500,2047977855,4485,4495,4495,4485,1986
20240411,105400,2039066340,4490,4490,4490,4490,4
20240411,105300,2039048380,4495,4495,4495,4495,315
20240411,105200,2037632455,4495,4495,4495,4495,1
20240411,105100,2037627960,4495,4495,4495,4495,26
20240411,105000,2037511090,4490,4490,4495,4490,274
20240411,104900,2036280350,4490,4490,4490,4490,75
20240411,104800,2035943600,4490,4500,4500,4490,867
20240411,104700,2032049090,4505,4500,4505,4500,26
20240411,104600,2031932075,4505,4505,4505,4505,10
20240411,104500,2031887025,4500,4495,4500,4485,2360
20240411,104400,2021276320,4505,4490,4505,4485,335
20240411,104300,2019772655,4485,4485,4485,4485,2
20240411,104200,2019763685,4490,4490,4490,4490,169
20240411,104100,2019004875,4495,4485,4495,4480,1709
20240411,104000,2011338420,4485,4500,4505,4485,2314
20240411,103900,2000946020,4505,4505,4505,4495,18
20240411,103800,2000864970,4510,4500,4510,4500,11
20240411,103700,2000815370,4500,4495,4500,4495,418
20240411,103600,1998935580,4500,4500,4500,4495,1671
20240411,103500,1991417805,4495,4505,4505,4495,1109
20240411,103400,1986429435,4505,4505,4505,4505,523
20240411,103300,1984073320,4505,4505,4505,4505,26
20240411,103200,1983956190,4505,4500,4505,4500,388
20240411,103100,1982210140,4500,4490,4500,4490,1751
20240411,103000,1974345340,4490,4490,4490,4490,26
20240411,102900,1974228600,4485,4485,4485,4485,134
20240411,102800,1973627610,4485,4485,4485,4485,75
20240411,102700,1973291235,4485,4485,4490,4485,545
20240411,102600,1970845445,4485,4480,4485,4480,1676
20240411,102500,1963329875,4480,4480,4480,4480,0
20240411,102400,1963329875,4480,4485,4485,4480,1023
20240411,102300,1958745990,4485,4480,4495,4480,7394
20240411,102200,1925605110,4480,4465,4480,4465,8264
20240411,102100,1888618840,4465,4460,4465,4455,4266
20240411,102000,1869611300,4460,4470,4470,4460,1408
20240411,101900,1863330105,4470,4470,4470,4470,169
20240411,101800,1862574675,4470,4470,4470,4470,240
20240411,101700,1861501875,4470,4465,4470,4465,318
20240411,101600,1860080460,4465,4470,4470,4465,297
20240411,101500,1858753455,4465,4465,4465,4465,871
20240411,101400,1854864440,4475,4475,4475,4475,0
20240411,101300,1854864440,4475,4460,4475,4460,1299
20240411,101200,1849060230,4460,4460,4460,4455,113
20240411,101100,1848556640,4460,4460,4465,4455,2239
20240411,101000,1838578335,4460,4460,4465,4460,3
20240411,100900,1838564950,4465,4455,4465,4455,60
20240411,100800,1838297080,4465,4460,4465,4460,466
20240411,100700,1836216440,4460,4460,4460,4460,344
20240411,100600,1834682200,4465,4455,4465,4450,1745
20240411,100500,1826908145,4455,4450,4460,4445,2625
20240411,100400,1815233435,4440,4460,4465,4440,15338
20240411,100300,1747101330,4455,4460,4465,4455,204
20240411,100200,1746190685,4460,4475,4475,4455,5521
20240411,100100,1721578370,4480,4480,4480,4480,0
20240411,100000,1721578370,4480,4470,4480,4470,545
20240411,095900,1719139465,4485,4480,4495,4475,7388
20240411,095800,1686053545,4480,4485,4485,4480,372
20240411,095700,1684386935,4480,4460,4480,4460,5679
20240411,095600,1658984970,4455,4460,4460,4455,141
20240411,095500,1658356655,4460,4455,4460,4455,316
20240411,095400,1656948815,4450,4445,4450,4445,12
20240411,095300,1656895440,4460,4460,4460,4460,0
20240411,095200,1656895440,4460,4445,4465,4445,4715
20240411,095100,1635864005,4440,4440,4445,4435,9887
20240411,095000,1592010470,4435,4455,4460,4435,4669
20240411,094900,1571246330,4455,4455,4455,4445,1197
20240411,094800,1565913800,4455,4455,4460,4440,15290
20240411,094700,1497981430,4455,4455,4460,4455,1012
20240411,094600,1493472125,4455,4455,4455,4455,548
20240411,094500,1491030785,4460,4465,4465,4460,599
20240411,094400,1488356500,4470,4465,4470,4455,1167
20240411,094300,1483145785,4470,4465,4470,4455,1645
20240411,094200,1475811515,4470,4445,4485,4445,3133
20240411,094100,1461854200,4440,4450,4450,4425,9170
20240411,094000,1421204295,4455,4445,4455,4445,2870
20240411,093900,1408431205,4445,4440,4450,4440,2462
20240411,093800,1397489760,4440,4435,4440,4435,1721
20240411,093700,1389856940,4445,4445,4445,4430,671
20240411,093600,1386876970,4430,4425,4445,4425,16916
20240411,093500,1311922575,4435,4440,4440,4425,25821
20240411,093400,1197548130,4445,4450,4450,4445,5760
20240411,093300,1171943630,4450,4450,4450,4445,1692
20240411,093200,1164415730,4445,4460,4460,4445,3286
20240411,093100,1149788130,4460,4455,4460,4455,3309
20240411,093000,1135033990,4455,4455,4455,4455,2108
20240411,092900,1125642850,4460,4455,4460,4455,5284
20240411,092800,1102082760,4460,4465,4470,4455,2263
20240411,092700,1091987950,4460,4460,4460,4455,1402
20240411,092600,1085735515,4460,4480,4480,4460,12533
20240411,092500,1029731945,4485,4485,4490,4485,3321
20240411,092400,1014835465,4485,4495,4495,4480,8041
20240411,092300,978771285,4490,4495,4495,4490,3438
20240411,092200,963326785,4500,4520,4520,4500,8472
20240411,092100,925144860,4520,4525,4530,4510,11075
20240411,092000,875131515,4525,4540,4540,4525,7226
20240411,091900,842421755,4570,4530,4570,4515,6710
20240411,091800,812004250,4530,4515,4530,4510,6294
20240411,091700,783556420,4520,4515,4520,4515,1765
20240411,091600,775581235,4535,4510,4575,4510,6925
20240411,091500,744210660,4500,4480,4500,4480,7328
20240411,091400,711296145,4490,4475,4490,4470,298
20240411,091300,709963440,4500,4470,4500,4470,4200
20240411,091200,691122965,4465,4480,4485,4445,22384
20240411,091100,591389985,4480,4490,4495,4470,7802
20240411,091000,556417805,4490,4495,4505,4490,10891
20240411,090900,507488680,4495,4510,4510,4490,7350
20240411,090800,474444485,4510,4510,4515,4500,2272
20240411,090700,464213205,4520,4530,4530,4500,19781
20240411,090600,375055040,4515,4535,4540,4510,16428
20240411,090500,300694655,4540,4570,4575,4540,12965
20240411,090400,241676780,4570,4585,4585,4565,4628
20240411,090300,220514770,4590,4570,4590,4565,7051
20240411,090200,188243395,4570,4585,4605,4570,9656
20240411,090100,143986515,4615,4605,4625,4585,7075
20240411,090000,111429205,4615,4595,4630,4580,24224