KissMeData/005010/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,184100,1154410885,4445,4445,4445,4445,3038
20240411,184000,1154410885,4445,4445,4445,4445,0
20240411,183900,1154410885,4445,4445,4445,4445,0
20240411,183800,1154410885,4445,4445,4445,4445,0
20240411,183700,1154410885,4445,4445,4445,4445,0
20240411,183600,1154410885,4445,4445,4445,4445,0
20240411,183500,1154410885,4445,4445,4445,4445,0
20240411,183400,1154410885,4445,4445,4445,4445,0
20240411,183300,1154410885,4445,4445,4445,4445,0
20240411,183200,1154410885,4445,4445,4445,4445,0
20240411,183100,1154410885,4445,4445,4445,4445,0
20240411,183000,1154410885,4445,4445,4445,4445,0
20240411,182900,1154410885,4445,4445,4445,4445,0
20240411,182800,1154410885,4445,4445,4445,4445,0
20240411,182700,1154410885,4445,4445,4445,4445,0
20240411,182600,1154410885,4445,4445,4445,4445,0
20240411,182500,1154410885,4445,4445,4445,4445,0
20240411,182400,1154410885,4445,4445,4445,4445,0
20240411,182300,1154410885,4445,4445,4445,4445,0
20240411,182200,1154410885,4445,4445,4445,4445,0
20240411,182100,1154410885,4445,4445,4445,4445,0
20240411,182000,1154410885,4445,4445,4445,4445,0
20240411,181900,1154410885,4445,4445,4445,4445,0
20240411,181800,1154410885,4445,4445,4445,4445,0
20240411,181700,1154410885,4445,4445,4445,4445,0
20240411,181600,1154410885,4445,4445,4445,4445,0
20240411,181500,1154410885,4445,4445,4445,4445,0
20240411,181400,1154410885,4445,4445,4445,4445,0
20240411,181300,1154410885,4445,4445,4445,4445,0
20240411,181200,1154410885,4445,4445,4445,4445,0
20240411,181100,1154410885,4445,4445,4445,4445,3038
20240411,181000,1154410885,4445,4445,4445,4445,0
20240411,180900,1154410885,4445,4445,4445,4445,0
20240411,180800,1154410885,4445,4445,4445,4445,0
20240411,180700,1154410885,4445,4445,4445,4445,0
20240411,180600,1154410885,4445,4445,4445,4445,0
20240411,180500,1154410885,4445,4445,4445,4445,0
20240411,180400,1154410885,4445,4445,4445,4445,0
20240411,180300,1154410885,4445,4445,4445,4445,0
20240411,180200,1154410885,4445,4445,4445,4445,0
20240411,180100,1154410885,4445,4445,4445,4445,0
20240411,180000,1154410885,4445,4445,4445,4445,0
20240411,175900,1154410885,4445,4445,4445,4445,0
20240411,175800,1154410885,4445,4445,4445,4445,0
20240411,175700,1154410885,4445,4445,4445,4445,0
20240411,175600,1154410885,4445,4445,4445,4445,0
20240411,175500,1154410885,4445,4445,4445,4445,0
20240411,175400,1154410885,4445,4445,4445,4445,0
20240411,175300,1154410885,4445,4445,4445,4445,0
20240411,175200,1154410885,4445,4445,4445,4445,0
20240411,175100,1154410885,4445,4445,4445,4445,0
20240411,175000,1154410885,4445,4445,4445,4445,0
20240411,174900,1154410885,4445,4445,4445,4445,0
20240411,174800,1154410885,4445,4445,4445,4445,0
20240411,174700,1154410885,4445,4445,4445,4445,0
20240411,174600,1154410885,4445,4445,4445,4445,0
20240411,174500,1154410885,4445,4445,4445,4445,0
20240411,174400,1154410885,4445,4445,4445,4445,0
20240411,174300,1154410885,4445,4445,4445,4445,0
20240411,174200,1154410885,4445,4445,4445,4445,0
20240411,174100,1154410885,4445,4445,4445,4445,3038
20240411,174000,1154410885,4445,4445,4445,4445,0
20240411,173900,1154410885,4445,4445,4445,4445,0
20240411,173800,1154410885,4445,4445,4445,4445,0
20240411,173700,1154410885,4445,4445,4445,4445,0
20240411,173600,1154410885,4445,4445,4445,4445,0
20240411,173500,1154410885,4445,4445,4445,4445,0
20240411,173400,1154410885,4445,4445,4445,4445,0
20240411,173300,1154410885,4445,4445,4445,4445,0
20240411,173200,1154410885,4445,4445,4445,4445,0
20240411,173100,1154410885,4445,4445,4445,4445,0
20240411,173000,1154410885,4445,4445,4445,4445,0
20240411,172900,1154410885,4445,4445,4445,4445,0
20240411,172800,1154410885,4445,4445,4445,4445,0
20240411,172700,1154410885,4445,4445,4445,4445,0
20240411,172600,1154410885,4445,4445,4445,4445,0
20240411,172500,1154410885,4445,4445,4445,4445,0
20240411,172400,1154410885,4445,4445,4445,4445,0
20240411,172300,1154410885,4445,4445,4445,4445,0
20240411,172200,1154410885,4445,4445,4445,4445,0
20240411,172100,1154410885,4445,4445,4445,4445,0
20240411,172000,1154410885,4445,4445,4445,4445,0
20240411,171900,1154410885,4445,4445,4445,4445,0
20240411,171800,1154410885,4445,4445,4445,4445,0
20240411,171700,1154410885,4445,4445,4445,4445,0
20240411,171600,1154410885,4445,4445,4445,4445,0
20240411,171500,1154410885,4445,4445,4445,4445,0
20240411,171400,1154410885,4445,4445,4445,4445,0
20240411,171300,1154410885,4445,4445,4445,4445,0
20240411,171200,1154410885,4445,4445,4445,4445,0
20240411,171100,1154410885,4445,4445,4445,4445,3038
20240411,171000,1154410885,4445,4445,4445,4445,0
20240411,170900,1154410885,4445,4445,4445,4445,0
20240411,170800,1154410885,4445,4445,4445,4445,0
20240411,170700,1154410885,4445,4445,4445,4445,0
20240411,170600,1154410885,4445,4445,4445,4445,0
20240411,170500,1154410885,4445,4445,4445,4445,0
20240411,170400,1154410885,4445,4445,4445,4445,0
20240411,170300,1154410885,4445,4445,4445,4445,0
20240411,170200,1154410885,4445,4445,4445,4445,0
20240411,170100,1154410885,4445,4445,4445,4445,0
20240411,170000,1154410885,4445,4445,4445,4445,0
20240411,165900,1154410885,4445,4445,4445,4445,0
20240411,165800,1154410885,4445,4445,4445,4445,0
20240411,165700,1154410885,4445,4445,4445,4445,0
20240411,165600,1154410885,4445,4445,4445,4445,0
20240411,165500,1154410885,4445,4445,4445,4445,0
20240411,165400,1154410885,4445,4445,4445,4445,0
20240411,165300,1154410885,4445,4445,4445,4445,0
20240411,165200,1154410885,4445,4445,4445,4445,0
20240411,165100,1154410885,4445,4445,4445,4445,0
20240411,165000,1154410885,4445,4445,4445,4445,0
20240411,164900,1154410885,4445,4445,4445,4445,0
20240411,164800,1154410885,4445,4445,4445,4445,0
20240411,164700,1154410885,4445,4445,4445,4445,0
20240411,164600,1154410885,4445,4445,4445,4445,0
20240411,164500,1154410885,4445,4445,4445,4445,0
20240411,164400,1154410885,4445,4445,4445,4445,0
20240411,164300,1154410885,4445,4445,4445,4445,0
20240411,164200,1154410885,4445,4445,4445,4445,0
20240411,164100,1154410885,4445,4445,4445,4445,3038
20240411,164000,1154410885,4445,4445,4445,4445,0
20240411,163900,1154410885,4445,4445,4445,4445,0
20240411,163800,1154410885,4445,4445,4445,4445,0
20240411,163700,1154410885,4445,4445,4445,4445,0
20240411,163600,1154410885,4445,4445,4445,4445,0
20240411,163500,1154410885,4445,4445,4445,4445,0
20240411,163400,1154410885,4445,4445,4445,4445,0
20240411,163300,1154410885,4445,4445,4445,4445,0
20240411,163200,1154410885,4445,4445,4445,4445,0
20240411,163100,1154410885,4445,4445,4445,4445,0
20240411,163000,1154410885,4445,4445,4445,4445,0
20240411,162900,1154410885,4445,4445,4445,4445,0
20240411,162800,1154410885,4445,4445,4445,4445,0
20240411,162700,1154410885,4445,4445,4445,4445,0
20240411,162600,1154410885,4445,4445,4445,4445,0
20240411,162500,1154410885,4445,4445,4445,4445,0
20240411,162400,1154410885,4445,4445,4445,4445,0
20240411,162300,1154410885,4445,4445,4445,4445,0
20240411,162200,1154410885,4445,4445,4445,4445,0
20240411,162100,1154410885,4445,4445,4445,4445,0
20240411,162000,1154410885,4445,4445,4445,4445,0
20240411,161900,1154410885,4445,4445,4445,4445,0
20240411,161800,1154410885,4445,4445,4445,4445,0
20240411,161700,1154410885,4445,4445,4445,4445,0
20240411,161600,1154410885,4445,4445,4445,4445,0
20240411,161500,1154410885,4445,4445,4445,4445,0
20240411,161400,1154410885,4445,4445,4445,4445,0
20240411,161300,1154410885,4445,4445,4445,4445,0
20240411,161200,1154410885,4445,4445,4445,4445,0
20240411,161100,1154410885,4445,4445,4445,4445,3038
20240411,161000,1154410885,4445,4445,4445,4445,0
20240411,160900,1154410885,4445,4445,4445,4445,0
20240411,160800,1154410885,4445,4445,4445,4445,0
20240411,160700,1154410885,4445,4445,4445,4445,0
20240411,160600,1154410885,4445,4445,4445,4445,0
20240411,160500,1154410885,4445,4445,4445,4445,0
20240411,160400,1154410885,4445,4445,4445,4445,0
20240411,160300,1154410885,4445,4445,4445,4445,0
20240411,160200,1154410885,4445,4445,4445,4445,0
20240411,160100,1154410885,4445,4445,4445,4445,0
20240411,160000,1154410885,4445,4445,4445,4445,0
20240411,155900,1154410885,4445,4445,4445,4445,0
20240411,155800,1154410885,4445,4445,4445,4445,0
20240411,155700,1154410885,4445,4445,4445,4445,0
20240411,155600,1154410885,4445,4445,4445,4445,0
20240411,155500,1154410885,4445,4445,4445,4445,0
20240411,155400,1154410885,4445,4445,4445,4445,0
20240411,155300,1154410885,4445,4445,4445,4445,0
20240411,155200,1154410885,4445,4445,4445,4445,0
20240411,155100,1154410885,4445,4445,4445,4445,0
20240411,155000,1154410885,4445,4445,4445,4445,0
20240411,154900,1154410885,4445,4445,4445,4445,0
20240411,154800,1154410885,4445,4445,4445,4445,0
20240411,154700,1154410885,4445,4445,4445,4445,0
20240411,154600,1154410885,4445,4445,4445,4445,0
20240411,154500,1154410885,4445,4445,4445,4445,0
20240411,154400,1154410885,4445,4445,4445,4445,0
20240411,154300,1154410885,4445,4445,4445,4445,0
20240411,154200,1154410885,4445,4445,4445,4445,0
20240411,154100,1154410885,4445,4445,4445,4445,3038
20240411,154000,1154410885,4445,4445,4445,4445,0
20240411,153900,1154410885,4445,4445,4445,4445,0
20240411,153800,1154410885,4445,4445,4445,4445,0
20240411,153700,1154410885,4445,4445,4445,4445,0
20240411,153600,1154410885,4445,4445,4445,4445,0
20240411,153500,1154410885,4445,4445,4445,4445,0
20240411,153400,1154410885,4445,4445,4445,4445,0
20240411,153300,1154410885,4445,4445,4445,4445,0
20240411,153200,1154410885,4445,4445,4445,4445,0
20240411,153100,1154410885,4445,4445,4445,4445,0
20240411,153000,1154410885,4445,4445,4445,4445,3038
20240411,152900,1140906975,4445,4445,4445,4445,0
20240411,152800,1140906975,4445,4445,4445,4445,0
20240411,152700,1140906975,4445,4445,4445,4445,0
20240411,152600,1140906975,4445,4445,4445,4445,0
20240411,152500,1140906975,4445,4445,4445,4445,0
20240411,152400,1140906975,4445,4445,4445,4445,0
20240411,152300,1140906975,4445,4445,4445,4445,0
20240411,152200,1140906975,4445,4445,4445,4445,0
20240411,152100,1140906975,4445,4445,4445,4445,0
20240411,152000,1140906975,4445,4445,4445,4445,0
20240411,151900,1140906975,4445,4445,4450,4445,76
20240411,151800,1140569125,4450,4450,4450,4450,8
20240411,151700,1140533525,4445,4440,4445,4440,801
20240411,151600,1136973730,4440,4445,4445,4440,39
20240411,151500,1136800525,4440,4440,4440,4440,125
20240411,151400,1136245525,4440,4440,4440,4440,4
20240411,151300,1136227765,4440,4445,4445,4440,262
20240411,151200,1135064420,4440,4440,4440,4440,723
20240411,151100,1131854300,4440,4440,4440,4440,88
20240411,151000,1131463580,4435,4435,4435,4435,378
20240411,150900,1129787150,4440,4435,4440,4435,41
20240411,150800,1129605265,4440,4435,4440,4435,143
20240411,150700,1128970955,4435,4440,4440,4435,630
20240411,150600,1126176255,4440,4440,4440,4440,35
20240411,150500,1126020855,4440,4440,4445,4435,602
20240411,150400,1123349010,4445,4440,4445,4440,3011
20240411,150300,1109979640,4440,4445,4445,4435,88
20240411,150200,1109589025,4445,4445,4445,4445,0
20240411,150100,1109589025,4445,4440,4445,4440,292
20240411,150000,1108291585,4435,4435,4435,4435,0
20240411,145900,1108291585,4435,4445,4445,4435,1733
20240411,145800,1100600655,4445,4440,4445,4440,1002
20240411,145700,1096151765,4440,4440,4440,4440,1056
20240411,145600,1091463125,4435,4440,4440,4435,1325
20240411,145500,1085585125,4435,4440,4440,4435,110
20240411,145400,1085097225,4440,4445,4445,4435,8776
20240411,145300,1046170955,4445,4445,4445,4445,0
20240411,145200,1046170955,4445,4445,4445,4445,8
20240411,145100,1046135395,4445,4445,4445,4445,5
20240411,145000,1046113170,4440,4440,4440,4440,85
20240411,144900,1045735770,4440,4440,4440,4440,283
20240411,144800,1044479250,4440,4440,4440,4440,27
20240411,144700,1044359370,4440,4440,4440,4440,22
20240411,144600,1044261690,4440,4440,4440,4440,40
20240411,144500,1044084090,4435,4445,4445,4435,507
20240411,144400,1041834120,4445,4445,4445,4445,3
20240411,144300,1041820785,4450,4445,4450,4445,460
20240411,144200,1039775965,4445,4445,4445,4445,122
20240411,144100,1039233675,4440,4440,4440,4440,108
20240411,144000,1038754155,4440,4440,4440,4440,0
20240411,143900,1038754155,4440,4440,4440,4440,8
20240411,143800,1038718635,4445,4440,4445,4440,205
20240411,143700,1037808145,4435,4435,4435,4435,217
20240411,143600,1036845750,4430,4435,4435,4430,747
20240411,143500,1033535305,4430,4435,4435,4430,54
20240411,143400,1033295965,4435,4435,4435,4435,3628
20240411,143300,1017205785,4435,4435,4435,4435,16
20240411,143200,1017134825,4440,4435,4440,4435,132
20240411,143100,1016549400,4440,4440,4440,4440,53
20240411,143000,1016314080,4440,4445,4445,4440,132
20240411,142900,1015727890,4435,4440,4440,4435,150
20240411,142800,1015062030,4435,4435,4435,4435,0
20240411,142700,1015062030,4435,4435,4435,4435,0
20240411,142600,1015062030,4435,4435,4435,4435,0
20240411,142500,1015062030,4435,4435,4435,4435,12
20240411,142400,1015008810,4435,4435,4435,4435,72
20240411,142300,1014689490,4435,4435,4440,4430,11098
20240411,142200,965497940,4440,4440,4440,4440,225
20240411,142100,964498940,4440,4440,4440,4440,10
20240411,142000,964454540,4440,4440,4440,4440,76
20240411,141900,964117100,4440,4440,4440,4435,92
20240411,141800,963708625,4440,4445,4445,4440,3249
20240411,141700,949283015,4445,4440,4445,4440,589
20240411,141600,946667585,4445,4445,4445,4445,0
20240411,141500,946667585,4445,4450,4450,4445,117
20240411,141400,946147440,4450,4440,4450,4440,199
20240411,141300,945262845,4440,4440,4440,4440,189
20240411,141200,944423685,4440,4440,4440,4440,0
20240411,141100,944423685,4440,4440,4440,4440,4
20240411,141000,944405925,4440,4445,4445,4440,20
20240411,140900,944317075,4445,4445,4445,4445,203
20240411,140800,943414740,4445,4445,4445,4445,198
20240411,140700,942534630,4445,4445,4445,4445,409
20240411,140600,940716625,4445,4450,4450,4445,1593
20240411,140500,933635585,4450,4450,4450,4450,50
20240411,140400,933413085,4450,4450,4450,4450,274
20240411,140300,932193785,4450,4450,4450,4450,273
20240411,140200,930978935,4450,4450,4450,4450,5
20240411,140100,930956685,4450,4445,4450,4445,401
20240411,140000,929173235,4445,4445,4445,4445,52
20240411,135900,928942095,4450,4450,4450,4450,1
20240411,135800,928937645,4450,4450,4450,4450,108
20240411,135700,928457045,4450,4450,4450,4450,70
20240411,135600,928145545,4450,4455,4455,4450,34
20240411,135500,927994220,4455,4455,4455,4450,479
20240411,135400,925862575,4450,4450,4450,4450,11
20240411,135300,925813625,4450,4450,4450,4450,25
20240411,135200,925702375,4445,4445,4445,4445,1520
20240411,135100,918945975,4450,4450,4450,4450,467
20240411,135000,916867825,4445,4440,4445,4440,1003
20240411,134900,912409500,4445,4445,4445,4445,17
20240411,134800,912333935,4445,4450,4450,4445,27
20240411,134700,912213820,4450,4450,4450,4450,5
20240411,134600,912191570,4450,4450,4450,4450,11
20240411,134500,912142620,4450,4450,4450,4450,2
20240411,134400,912133720,4440,4440,4440,4440,0
20240411,134300,912133720,4440,4440,4440,4440,3
20240411,134200,912120400,4445,4450,4450,4445,1805
20240411,134100,904096150,4450,4450,4450,4450,1
20240411,134000,904091700,4450,4450,4450,4450,201
20240411,133900,903197250,4445,4450,4450,4445,599
20240411,133800,900531705,4455,4455,4455,4455,0
20240411,133700,900531705,4455,4450,4455,4450,2
20240411,133600,900522800,4450,4450,4450,4450,0
20240411,133500,900522800,4450,4450,4450,4450,1
20240411,133400,900518350,4450,4455,4455,4450,6
20240411,133300,900491635,4455,4455,4455,4455,1
20240411,133200,900487180,4455,4455,4455,4455,159
20240411,133100,899778835,4450,4450,4450,4450,0
20240411,133000,899778835,4450,4450,4450,4450,109
20240411,132900,899293785,4450,4450,4450,4450,295
20240411,132800,897981035,4450,4450,4450,4450,110
20240411,132700,897491535,4450,4450,4450,4450,125
20240411,132600,896935285,4450,4450,4450,4450,91
20240411,132500,896530335,4440,4450,4450,4440,12000
20240411,132400,843213895,4455,4455,4455,4455,0
20240411,132300,843213895,4455,4455,4455,4455,212
20240411,132200,842269435,4455,4455,4455,4455,2
20240411,132100,842260525,4455,4455,4455,4455,90
20240411,132000,841859575,4455,4450,4455,4445,879
20240411,131900,837947840,4450,4450,4455,4450,3964
20240411,131800,820308025,4455,4460,4460,4455,3133
20240411,131700,806350490,4455,4455,4455,4455,0
20240411,131600,806350490,4455,4455,4455,4455,141
20240411,131500,805722335,4460,4460,4460,4460,26
20240411,131400,805606375,4460,4460,4460,4460,0
20240411,131300,805606375,4460,4455,4460,4455,82
20240411,131200,805241060,4460,4460,4460,4460,6
20240411,131100,805214300,4455,4455,4455,4455,0
20240411,131000,805214300,4455,4455,4455,4455,1721
20240411,130900,797547245,4455,4455,4455,4455,454
20240411,130800,795524675,4460,4460,4460,4460,0
20240411,130700,795524675,4460,4460,4460,4460,0
20240411,130600,795524675,4460,4460,4460,4460,15
20240411,130500,795457775,4460,4460,4460,4460,100
20240411,130400,795011775,4460,4460,4460,4460,0
20240411,130300,795011775,4460,4455,4460,4455,20
20240411,130200,794922610,4455,4455,4455,4455,279
20240411,130100,793679665,4455,4455,4455,4455,750
20240411,130000,790338415,4455,4455,4455,4455,142
20240411,125900,789705805,4455,4455,4455,4455,1000
20240411,125800,785250805,4455,4455,4455,4455,2000
20240411,125700,776340805,4455,4455,4455,4455,101
20240411,125600,775890850,4460,4465,4465,4460,899
20240411,125500,771881295,4465,4465,4465,4465,0
20240411,125400,771881295,4465,4465,4465,4465,2
20240411,125300,771872365,4460,4465,4465,4460,820
20240411,125200,768211080,4460,4460,4460,4460,0
20240411,125100,768211080,4460,4460,4460,4460,0
20240411,125000,768211080,4460,4460,4460,4460,0
20240411,124900,768211080,4460,4465,4465,4460,879
20240411,124800,764288435,4465,4470,4470,4465,62
20240411,124700,764011545,4470,4470,4470,4470,0
20240411,124600,764011545,4470,4470,4470,4470,500
20240411,124500,761776545,4470,4470,4470,4470,0
20240411,124400,761776545,4470,4470,4470,4470,0
20240411,124300,761776545,4470,4470,4470,4470,0
20240411,124200,761776545,4470,4470,4470,4470,5
20240411,124100,761754195,4455,4455,4455,4455,92
20240411,124000,761344335,4455,4475,4475,4455,2
20240411,123900,761335405,4475,4460,4475,4460,415
20240411,123800,759484055,4460,4460,4460,4460,100
20240411,123700,759038055,4455,4455,4455,4455,0
20240411,123600,759038055,4455,4465,4465,4455,11
20240411,123500,758989030,4465,4465,4465,4465,19
20240411,123400,758904195,4460,4455,4460,4455,44
20240411,123300,758707960,4455,4455,4455,4455,0
20240411,123200,758707960,4455,4455,4455,4455,1
20240411,123100,758703505,4450,4465,4465,4450,12000
20240411,123000,705301430,4455,4455,4455,4455,0
20240411,122900,705301430,4455,4455,4455,4450,7931
20240411,122800,669968835,4455,4455,4455,4455,1279
20240411,122700,664270890,4450,4450,4450,4450,0
20240411,122600,664270890,4450,4450,4450,4450,0
20240411,122500,664270890,4450,4455,4455,4450,8000
20240411,122400,628669690,4475,4475,4475,4475,1
20240411,122300,628665215,4455,4455,4455,4455,890
20240411,122200,624700265,4455,4455,4455,4450,214
20240411,122100,623746905,4455,4455,4455,4455,205
20240411,122000,622833630,4455,4465,4465,4455,124
20240411,121900,622281110,4465,4470,4470,4455,13054
20240411,121800,564089040,4470,4470,4470,4470,0
20240411,121700,564089040,4470,4470,4470,4470,1256
20240411,121600,558474720,4475,4470,4475,4470,201
20240411,121500,557576245,4470,4470,4470,4470,0
20240411,121400,557576245,4470,4470,4470,4470,169
20240411,121300,556820815,4470,4475,4475,4470,1355
20240411,121200,550763815,4475,4475,4475,4475,189
20240411,121100,549918040,4475,4475,4475,4475,2
20240411,121000,549909090,4475,4475,4475,4475,0
20240411,120900,549909090,4475,4475,4475,4475,79
20240411,120800,549555565,4480,4480,4480,4480,0
20240411,120700,549555565,4480,4480,4480,4480,1
20240411,120600,549551085,4480,4480,4480,4480,11
20240411,120500,549501805,4480,4480,4480,4480,0
20240411,120400,549501805,4480,4480,4480,4480,904
20240411,120300,545451885,4480,4485,4485,4480,112
20240411,120200,544950120,4485,4485,4485,4485,0
20240411,120100,544950120,4485,4485,4485,4485,6
20240411,120000,544923210,4480,4480,4480,4480,0
20240411,115900,544923210,4480,4480,4480,4480,0
20240411,115800,544923210,4480,4480,4480,4480,0
20240411,115700,544923210,4480,4480,4480,4480,10
20240411,115600,544878410,4480,4480,4480,4480,0
20240411,115500,544878410,4480,4480,4480,4480,7
20240411,115400,544847050,4480,4480,4480,4480,2
20240411,115300,544838090,4475,4475,4475,4475,0
20240411,115200,544838090,4475,4475,4475,4475,0
20240411,115100,544838090,4475,4475,4475,4475,0
20240411,115000,544838090,4475,4475,4475,4475,12
20240411,114900,544784390,4475,4475,4475,4475,2
20240411,114800,544775440,4475,4480,4480,4475,57
20240411,114700,544520085,4480,4480,4480,4480,0
20240411,114600,544520085,4480,4480,4480,4480,0
20240411,114500,544520085,4480,4470,4480,4470,330
20240411,114400,543041985,4480,4480,4480,4480,10
20240411,114300,542997185,4480,4480,4480,4480,23
20240411,114200,542894145,4470,4470,4470,4470,0
20240411,114100,542894145,4470,4470,4470,4470,0
20240411,114000,542894145,4470,4470,4470,4470,0
20240411,113900,542894145,4470,4470,4470,4470,22
20240411,113800,542795805,4470,4470,4470,4470,8
20240411,113700,542760045,4470,4470,4470,4470,0
20240411,113600,542760045,4470,4465,4470,4465,60
20240411,113500,542491995,4465,4465,4465,4465,33
20240411,113400,542344650,4465,4465,4465,4465,0
20240411,113300,542344650,4465,4465,4465,4465,0
20240411,113200,542344650,4465,4465,4465,4465,300
20240411,113100,541005150,4465,4465,4465,4465,0
20240411,113000,541005150,4465,4465,4465,4465,0
20240411,112900,541005150,4465,4465,4465,4465,0
20240411,112800,541005150,4465,4465,4465,4465,960
20240411,112700,536718750,4465,4465,4465,4465,100
20240411,112600,536272250,4465,4465,4465,4465,0
20240411,112500,536272250,4465,4465,4465,4465,11
20240411,112400,536223135,4465,4465,4465,4465,478
20240411,112300,534088865,4465,4465,4465,4465,0
20240411,112200,534088865,4465,4465,4465,4465,0
20240411,112100,534088865,4465,4475,4475,4465,4000
20240411,112000,516224285,4480,4480,4480,4480,0
20240411,111900,516224285,4480,4480,4480,4475,51
20240411,111800,515995810,4475,4480,4480,4475,56
20240411,111700,515744935,4485,4485,4485,4485,5
20240411,111600,515722510,4485,4485,4485,4485,0
20240411,111500,515722510,4485,4485,4485,4485,500
20240411,111400,513480010,4475,4475,4475,4475,5
20240411,111300,513457635,4470,4470,4470,4470,63
20240411,111200,513176025,4470,4470,4470,4470,0
20240411,111100,513176025,4470,4470,4470,4470,0
20240411,111000,513176025,4470,4470,4470,4465,580
20240411,110900,510584925,4470,4470,4470,4465,119
20240411,110800,510053270,4470,4470,4470,4470,100
20240411,110700,509606270,4470,4470,4470,4470,0
20240411,110600,509606270,4470,4470,4470,4470,56
20240411,110500,509355950,4470,4470,4470,4470,500
20240411,110400,507120950,4470,4470,4470,4470,0
20240411,110300,507120950,4470,4470,4470,4470,60
20240411,110200,506852750,4465,4465,4470,4465,602
20240411,110100,504161880,4470,4470,4470,4470,3
20240411,110000,504148470,4470,4470,4470,4470,11
20240411,105900,504099300,4475,4475,4475,4475,33
20240411,105800,503951625,4475,4475,4475,4475,0
20240411,105700,503951625,4475,4465,4475,4465,1135
20240411,105600,498883170,4465,4485,4485,4465,1005
20240411,105500,494395620,4465,4475,4475,4465,1001
20240411,105400,489923195,4470,4475,4475,4470,1000
20240411,105300,485452935,4475,4475,4475,4475,1
20240411,105200,485448460,4475,4475,4475,4475,2000
20240411,105100,476498460,4475,4475,4475,4475,228
20240411,105000,475478160,4480,4495,4495,4480,4038
20240411,104900,457387890,4495,4490,4495,4490,55
20240411,104800,457140925,4485,4485,4485,4485,106
20240411,104700,456665515,4490,4490,4490,4490,100
20240411,104600,456216515,4490,4490,4490,4490,11
20240411,104500,456167125,4490,4490,4490,4490,2
20240411,104400,456158145,4490,4490,4490,4490,102
20240411,104300,455700165,4490,4490,4490,4490,24
20240411,104200,455592405,4490,4490,4490,4490,10
20240411,104100,455547505,4490,4490,4490,4490,0
20240411,104000,455547505,4490,4490,4490,4490,1
20240411,103900,455543015,4490,4490,4490,4490,45
20240411,103800,455340965,4490,4490,4490,4490,911
20240411,103700,451250575,4490,4490,4490,4485,1049
20240411,103600,446540760,4485,4485,4485,4485,46
20240411,103500,446334450,4480,4480,4480,4480,85
20240411,103400,445953650,4485,4485,4485,4485,0
20240411,103300,445953650,4485,4485,4485,4485,0
20240411,103200,445953650,4485,4485,4485,4485,15
20240411,103100,445886375,4485,4485,4485,4485,0
20240411,103000,445886375,4485,4485,4485,4485,2494
20240411,102900,434700785,4485,4485,4485,4485,51
20240411,102800,434472050,4485,4490,4490,4485,45
20240411,102700,434270080,4495,4495,4495,4495,3985
20240411,102600,416357505,4495,4495,4495,4495,0
20240411,102500,416357505,4495,4490,4495,4490,167
20240411,102400,415606985,4495,4495,4495,4495,267
20240411,102300,414406820,4495,4495,4500,4495,90
20240411,102200,414002245,4495,4495,4495,4495,0
20240411,102100,414002245,4495,4495,4495,4495,27
20240411,102000,413880880,4500,4500,4500,4500,10
20240411,101900,413835880,4500,4500,4500,4500,0
20240411,101800,413835880,4500,4500,4500,4500,0
20240411,101700,413835880,4500,4500,4500,4500,948
20240411,101600,409569880,4500,4500,4500,4500,22
20240411,101500,409470880,4500,4500,4500,4500,0
20240411,101400,409470880,4500,4500,4500,4500,102
20240411,101300,409011880,4500,4500,4500,4500,109
20240411,101200,408521380,4500,4500,4500,4500,36
20240411,101100,408359380,4500,4500,4500,4500,0
20240411,101000,408359380,4500,4500,4500,4500,75
20240411,100900,408021880,4500,4500,4500,4500,0
20240411,100800,408021880,4500,4500,4500,4500,281
20240411,100700,406757380,4500,4500,4500,4500,3669
20240411,100600,390246880,4500,4500,4500,4500,330
20240411,100500,388761880,4500,4495,4500,4495,107
20240411,100400,388280410,4495,4495,4495,4495,0
20240411,100300,388280410,4495,4495,4495,4495,0
20240411,100200,388280410,4495,4490,4495,4485,2605
20240411,100100,376579095,4495,4495,4495,4495,0
20240411,100000,376579095,4495,4495,4495,4495,222
20240411,095900,375581205,4495,4495,4495,4495,30
20240411,095800,375446355,4485,4485,4485,4485,0
20240411,095700,375446355,4485,4485,4485,4485,0
20240411,095600,375446355,4485,4485,4485,4485,0
20240411,095500,375446355,4485,4485,4485,4485,0
20240411,095400,375446355,4485,4495,4495,4485,316
20240411,095300,374027990,4495,4495,4495,4495,3
20240411,095200,374014505,4495,4495,4495,4495,0
20240411,095100,374014505,4495,4495,4495,4495,1003
20240411,095000,369506020,4495,4485,4495,4485,2
20240411,094900,369497040,4495,4495,4495,4495,1602
20240411,094800,362296050,4495,4490,4495,4490,1002
20240411,094700,357794980,4485,4485,4485,4485,66
20240411,094600,357498970,4485,4485,4485,4485,3
20240411,094500,357485515,4490,4490,4490,4490,14
20240411,094400,357422655,4490,4490,4490,4490,10
20240411,094300,357377755,4490,4490,4490,4490,0
20240411,094200,357377755,4490,4480,4490,4470,141
20240411,094100,356746960,4485,4475,4495,4475,5509
20240411,094000,332022665,4475,4475,4475,4475,1
20240411,093900,332018190,4470,4470,4470,4470,1016
20240411,093800,327476670,4470,4470,4470,4470,2
20240411,093700,327467730,4470,4470,4475,4470,4003
20240411,093600,309565470,4465,4465,4465,4460,2942
20240411,093500,296429940,4465,4465,4465,4465,23
20240411,093400,296327245,4465,4465,4465,4465,56
20240411,093300,296077205,4465,4470,4470,4460,383
20240411,093200,294367410,4460,4460,4460,4460,0
20240411,093100,294367410,4460,4465,4465,4460,4325
20240411,093000,275076285,4465,4470,4470,4465,298
20240411,092900,273745700,4465,4465,4465,4465,7
20240411,092800,273714445,4470,4470,4470,4470,6
20240411,092700,273687625,4470,4470,4470,4470,22
20240411,092600,273589285,4470,4465,4470,4465,202
20240411,092500,272687345,4465,4470,4470,4465,212
20240411,092400,271740710,4465,4465,4465,4465,4692
20240411,092300,250790930,4460,4470,4470,4460,8060
20240411,092200,214794775,4460,4470,4470,4460,4306
20240411,092100,195581840,4470,4470,4470,4470,622
20240411,092000,192801500,4470,4475,4475,4470,1825
20240411,091900,184641990,4480,4480,4480,4480,3
20240411,091800,184628550,4475,4475,4475,4470,1162
20240411,091700,179430080,4475,4475,4475,4475,13
20240411,091600,179371905,4470,4470,4470,4470,2
20240411,091500,179362965,4475,4490,4490,4475,521
20240411,091400,177031315,4490,4490,4490,4490,500
20240411,091300,174786315,4490,4490,4490,4490,0
20240411,091200,174786315,4490,4475,4490,4475,14
20240411,091100,174723620,4490,4490,4490,4490,27
20240411,091000,174602390,4490,4480,4490,4480,1238
20240411,090900,169051350,4465,4480,4480,4465,72
20240411,090800,168729605,4465,4470,4470,4465,2100
20240411,090700,159343035,4470,4470,4470,4470,1000
20240411,090600,154873035,4460,4470,4470,4455,2602
20240411,090500,143270965,4465,4470,4470,4460,1480
20240411,090400,136655405,4470,4470,4470,4465,2466
20240411,090300,125636285,4500,4470,4500,4465,11449
20240411,090200,74503455,4470,4495,4500,4470,1174
20240411,090100,69249925,4480,4510,4510,4480,27
20240411,090000,69128275,4510,4470,4515,4470,13739