KissMeData/001200/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,183200,11641143040,4575,4575,4575,4575,102516
20240409,183100,11641143040,4575,4575,4575,4575,0
20240409,183000,11641143040,4575,4575,4575,4575,0
20240409,182900,11641143040,4575,4575,4575,4575,0
20240409,182800,11641143040,4575,4575,4575,4575,0
20240409,182700,11641143040,4575,4575,4575,4575,0
20240409,182600,11641143040,4575,4575,4575,4575,0
20240409,182500,11641143040,4575,4575,4575,4575,0
20240409,182400,11641143040,4575,4575,4575,4575,0
20240409,182300,11641143040,4575,4575,4575,4575,0
20240409,182200,11641143040,4575,4575,4575,4575,0
20240409,182100,11641143040,4575,4575,4575,4575,0
20240409,182000,11641143040,4575,4575,4575,4575,0
20240409,181900,11641143040,4575,4575,4575,4575,0
20240409,181800,11641143040,4575,4575,4575,4575,0
20240409,181700,11641143040,4575,4575,4575,4575,0
20240409,181600,11641143040,4575,4575,4575,4575,0
20240409,181500,11641143040,4575,4575,4575,4575,0
20240409,181400,11641143040,4575,4575,4575,4575,0
20240409,181300,11641143040,4575,4575,4575,4575,0
20240409,181200,11641143040,4575,4575,4575,4575,0
20240409,181100,11641143040,4575,4575,4575,4575,0
20240409,181000,11641143040,4575,4575,4575,4575,0
20240409,180900,11641143040,4575,4575,4575,4575,0
20240409,180800,11641143040,4575,4575,4575,4575,0
20240409,180700,11641143040,4575,4575,4575,4575,0
20240409,180600,11641143040,4575,4575,4575,4575,0
20240409,180500,11641143040,4575,4575,4575,4575,0
20240409,180400,11641143040,4575,4575,4575,4575,0
20240409,180300,11641143040,4575,4575,4575,4575,0
20240409,180200,11641143040,4575,4575,4575,4575,102516
20240409,180100,11641143040,4575,4575,4575,4575,0
20240409,180000,11641143040,4575,4575,4575,4575,0
20240409,175900,11641143040,4575,4575,4575,4575,0
20240409,175800,11641143040,4575,4575,4575,4575,0
20240409,175700,11641143040,4575,4575,4575,4575,0
20240409,175600,11641143040,4575,4575,4575,4575,0
20240409,175500,11641143040,4575,4575,4575,4575,0
20240409,175400,11641143040,4575,4575,4575,4575,0
20240409,175300,11641143040,4575,4575,4575,4575,0
20240409,175200,11641143040,4575,4575,4575,4575,0
20240409,175100,11641143040,4575,4575,4575,4575,0
20240409,175000,11641143040,4575,4575,4575,4575,0
20240409,174900,11641143040,4575,4575,4575,4575,0
20240409,174800,11641143040,4575,4575,4575,4575,0
20240409,174700,11641143040,4575,4575,4575,4575,0
20240409,174600,11641143040,4575,4575,4575,4575,0
20240409,174500,11641143040,4575,4575,4575,4575,0
20240409,174400,11641143040,4575,4575,4575,4575,0
20240409,174300,11641143040,4575,4575,4575,4575,0
20240409,174200,11641143040,4575,4575,4575,4575,0
20240409,174100,11641143040,4575,4575,4575,4575,0
20240409,174000,11641143040,4575,4575,4575,4575,0
20240409,173900,11641143040,4575,4575,4575,4575,0
20240409,173800,11641143040,4575,4575,4575,4575,0
20240409,173700,11641143040,4575,4575,4575,4575,0
20240409,173600,11641143040,4575,4575,4575,4575,0
20240409,173500,11641143040,4575,4575,4575,4575,0
20240409,173400,11641143040,4575,4575,4575,4575,0
20240409,173300,11641143040,4575,4575,4575,4575,0
20240409,173200,11641143040,4575,4575,4575,4575,102516
20240409,173100,11641143040,4575,4575,4575,4575,0
20240409,173000,11641143040,4575,4575,4575,4575,0
20240409,172900,11641143040,4575,4575,4575,4575,0
20240409,172800,11641143040,4575,4575,4575,4575,0
20240409,172700,11641143040,4575,4575,4575,4575,0
20240409,172600,11641143040,4575,4575,4575,4575,0
20240409,172500,11641143040,4575,4575,4575,4575,0
20240409,172400,11641143040,4575,4575,4575,4575,0
20240409,172300,11641143040,4575,4575,4575,4575,0
20240409,172200,11641143040,4575,4575,4575,4575,0
20240409,172100,11641143040,4575,4575,4575,4575,0
20240409,172000,11641143040,4575,4575,4575,4575,0
20240409,171900,11641143040,4575,4575,4575,4575,0
20240409,171800,11641143040,4575,4575,4575,4575,0
20240409,171700,11641143040,4575,4575,4575,4575,0
20240409,171600,11641143040,4575,4575,4575,4575,0
20240409,171500,11641143040,4575,4575,4575,4575,0
20240409,171400,11641143040,4575,4575,4575,4575,0
20240409,171300,11641143040,4575,4575,4575,4575,0
20240409,171200,11641143040,4575,4575,4575,4575,0
20240409,171100,11641143040,4575,4575,4575,4575,0
20240409,171000,11641143040,4575,4575,4575,4575,0
20240409,170900,11641143040,4575,4575,4575,4575,0
20240409,170800,11641143040,4575,4575,4575,4575,0
20240409,170700,11641143040,4575,4575,4575,4575,0
20240409,170600,11641143040,4575,4575,4575,4575,0
20240409,170500,11641143040,4575,4575,4575,4575,0
20240409,170400,11641143040,4575,4575,4575,4575,0
20240409,170300,11641143040,4575,4575,4575,4575,0
20240409,170200,11641143040,4575,4575,4575,4575,102516
20240409,170100,11641143040,4575,4575,4575,4575,0
20240409,170000,11641143040,4575,4575,4575,4575,0
20240409,165900,11641143040,4575,4575,4575,4575,0
20240409,165800,11641143040,4575,4575,4575,4575,0
20240409,165700,11641143040,4575,4575,4575,4575,0
20240409,165600,11641143040,4575,4575,4575,4575,0
20240409,165500,11641143040,4575,4575,4575,4575,0
20240409,165400,11641143040,4575,4575,4575,4575,0
20240409,165300,11641143040,4575,4575,4575,4575,0
20240409,165200,11641143040,4575,4575,4575,4575,0
20240409,165100,11641143040,4575,4575,4575,4575,0
20240409,165000,11641143040,4575,4575,4575,4575,0
20240409,164900,11641143040,4575,4575,4575,4575,0
20240409,164800,11641143040,4575,4575,4575,4575,0
20240409,164700,11641143040,4575,4575,4575,4575,0
20240409,164600,11641143040,4575,4575,4575,4575,0
20240409,164500,11641143040,4575,4575,4575,4575,0
20240409,164400,11641143040,4575,4575,4575,4575,0
20240409,164300,11641143040,4575,4575,4575,4575,0
20240409,164200,11641143040,4575,4575,4575,4575,0
20240409,164100,11641143040,4575,4575,4575,4575,0
20240409,164000,11641143040,4575,4575,4575,4575,0
20240409,163900,11641143040,4575,4575,4575,4575,0
20240409,163800,11641143040,4575,4575,4575,4575,0
20240409,163700,11641143040,4575,4575,4575,4575,0
20240409,163600,11641143040,4575,4575,4575,4575,0
20240409,163500,11641143040,4575,4575,4575,4575,0
20240409,163400,11641143040,4575,4575,4575,4575,0
20240409,163300,11641143040,4575,4575,4575,4575,0
20240409,163200,11641143040,4575,4575,4575,4575,102516
20240409,163100,11641143040,4575,4575,4575,4575,0
20240409,163000,11641143040,4575,4575,4575,4575,0
20240409,162900,11641143040,4575,4575,4575,4575,0
20240409,162800,11641143040,4575,4575,4575,4575,0
20240409,162700,11641143040,4575,4575,4575,4575,0
20240409,162600,11641143040,4575,4575,4575,4575,0
20240409,162500,11641143040,4575,4575,4575,4575,0
20240409,162400,11641143040,4575,4575,4575,4575,0
20240409,162300,11641143040,4575,4575,4575,4575,0
20240409,162200,11641143040,4575,4575,4575,4575,0
20240409,162100,11641143040,4575,4575,4575,4575,0
20240409,162000,11641143040,4575,4575,4575,4575,0
20240409,161900,11641143040,4575,4575,4575,4575,0
20240409,161800,11641143040,4575,4575,4575,4575,0
20240409,161700,11641143040,4575,4575,4575,4575,0
20240409,161600,11641143040,4575,4575,4575,4575,0
20240409,161500,11641143040,4575,4575,4575,4575,0
20240409,161400,11641143040,4575,4575,4575,4575,0
20240409,161300,11641143040,4575,4575,4575,4575,0
20240409,161200,11641143040,4575,4575,4575,4575,0
20240409,161100,11641143040,4575,4575,4575,4575,0
20240409,161000,11641143040,4575,4575,4575,4575,0
20240409,160900,11641143040,4575,4575,4575,4575,0
20240409,160800,11641143040,4575,4575,4575,4575,0
20240409,160700,11641143040,4575,4575,4575,4575,0
20240409,160600,11641143040,4575,4575,4575,4575,0
20240409,160500,11641143040,4575,4575,4575,4575,0
20240409,160400,11641143040,4575,4575,4575,4575,0
20240409,160300,11641143040,4575,4575,4575,4575,0
20240409,160200,11641143040,4575,4575,4575,4575,102516
20240409,160100,11641143040,4575,4575,4575,4575,0
20240409,160000,11641143040,4575,4575,4575,4575,0
20240409,155900,11641143040,4575,4575,4575,4575,0
20240409,155800,11641143040,4575,4575,4575,4575,0
20240409,155700,11641143040,4575,4575,4575,4575,0
20240409,155600,11641143040,4575,4575,4575,4575,0
20240409,155500,11641143040,4575,4575,4575,4575,0
20240409,155400,11641143040,4575,4575,4575,4575,0
20240409,155300,11641143040,4575,4575,4575,4575,0
20240409,155200,11641143040,4575,4575,4575,4575,0
20240409,155100,11641143040,4575,4575,4575,4575,0
20240409,155000,11641143040,4575,4575,4575,4575,0
20240409,154900,11641143040,4575,4575,4575,4575,0
20240409,154800,11641143040,4575,4575,4575,4575,0
20240409,154700,11641143040,4575,4575,4575,4575,0
20240409,154600,11641143040,4575,4575,4575,4575,0
20240409,154500,11641143040,4575,4575,4575,4575,0
20240409,154400,11641143040,4575,4575,4575,4575,0
20240409,154300,11641143040,4575,4575,4575,4575,0
20240409,154200,11641143040,4575,4575,4575,4575,0
20240409,154100,11641143040,4575,4575,4575,4575,0
20240409,154000,11641143040,4575,4575,4575,4575,0
20240409,153900,11641143040,4575,4575,4575,4575,0
20240409,153800,11641143040,4575,4575,4575,4575,0
20240409,153700,11641143040,4575,4575,4575,4575,0
20240409,153600,11641143040,4575,4575,4575,4575,0
20240409,153500,11641143040,4575,4575,4575,4575,0
20240409,153400,11641143040,4575,4575,4575,4575,0
20240409,153300,11641143040,4575,4575,4575,4575,0
20240409,153200,11641143040,4575,4575,4575,4575,102516
20240409,153100,11641143040,4575,4575,4575,4575,0
20240409,153000,11641143040,4575,4575,4575,4575,102516
20240409,152900,11172132340,4575,4575,4575,4575,0
20240409,152800,11172132340,4575,4575,4575,4575,0
20240409,152700,11172132340,4575,4575,4575,4575,0
20240409,152600,11172132340,4575,4575,4575,4575,0
20240409,152500,11172132340,4575,4575,4575,4575,0
20240409,152400,11172132340,4575,4575,4575,4575,0
20240409,152300,11172132340,4575,4575,4575,4575,0
20240409,152200,11172132340,4575,4575,4575,4575,0
20240409,152100,11172132340,4575,4575,4575,4575,0
20240409,152000,11172132340,4575,4575,4575,4575,0
20240409,151900,11172132340,4575,4570,4575,4560,6076
20240409,151800,11144355975,4575,4565,4575,4565,15189
20240409,151700,11074888880,4570,4570,4570,4565,15674
20240409,151600,11003271200,4565,4565,4570,4565,6684
20240409,151500,10972750695,4565,4565,4565,4565,2248
20240409,151400,10962488575,4565,4570,4570,4565,6124
20240409,151300,10934518300,4570,4565,4570,4560,2824
20240409,151200,10921626655,4560,4570,4570,4560,1286
20240409,151100,10915758905,4565,4565,4570,4565,2892
20240409,151000,10902552910,4570,4570,4570,4565,2829
20240409,150900,10889624385,4565,4565,4570,4565,231
20240409,150800,10888569820,4565,4570,4570,4565,2514
20240409,150700,10877093405,4570,4570,4575,4570,863
20240409,150600,10873148175,4570,4565,4570,4565,5897
20240409,150500,10846198895,4570,4570,4570,4570,3470
20240409,150400,10830340995,4565,4565,4570,4565,181
20240409,150300,10829514350,4570,4565,4570,4565,9267
20240409,150200,10787168380,4570,4570,4570,4570,1614
20240409,150100,10779792400,4570,4570,4575,4570,1475
20240409,150000,10773051550,4570,4575,4580,4570,4984
20240409,145900,10750255225,4575,4580,4580,4575,2101
20240409,145800,10740633150,4580,4585,4585,4580,8997
20240409,145700,10699422645,4585,4575,4585,4575,703
20240409,145600,10696199410,4585,4580,4585,4580,10893
20240409,145500,10646278040,4580,4580,4585,4580,11524
20240409,145400,10593498110,4580,4580,4580,4575,2011
20240409,145300,10584289355,4575,4575,4575,4575,58
20240409,145200,10584024005,4575,4575,4575,4575,393
20240409,145100,10582226030,4575,4590,4595,4575,29624
20240409,145000,10446540740,4595,4600,4600,4595,10212
20240409,144900,10399613085,4600,4600,4600,4595,3355
20240409,144800,10384180635,4600,4595,4600,4595,1074
20240409,144700,10379240265,4600,4595,4600,4595,4068
20240409,144600,10360529165,4595,4600,4600,4595,631
20240409,144500,10357626580,4595,4600,4600,4595,1207
20240409,144400,10352074865,4600,4600,4600,4595,1377
20240409,144300,10345741230,4600,4600,4600,4600,819
20240409,144200,10341973830,4595,4600,4600,4595,852
20240409,144100,10338055240,4600,4595,4600,4595,605
20240409,144000,10335272260,4600,4600,4600,4595,1343
20240409,143900,10329096465,4600,4595,4600,4595,1160
20240409,143800,10323760935,4595,4600,4600,4595,838
20240409,143700,10319906235,4595,4600,4600,4595,1203
20240409,143600,10314375065,4595,4600,4600,4595,727
20240409,143500,10311030880,4600,4600,4600,4595,412
20240409,143400,10309136165,4600,4600,4600,4600,589
20240409,143300,10306426765,4595,4600,4600,4595,821
20240409,143200,10302654250,4595,4600,4600,4595,439
20240409,143100,10300636895,4600,4595,4600,4595,247
20240409,143000,10299500935,4595,4590,4600,4585,3641
20240409,142900,10282787595,4590,4590,4590,4585,925
20240409,142800,10278546395,4585,4590,4590,4585,1609
20240409,142700,10271164220,4590,4585,4590,4585,305
20240409,142600,10269764295,4585,4590,4590,4585,5623
20240409,142500,10243955315,4590,4590,4590,4590,99
20240409,142400,10243500905,4590,4610,4610,4590,6747
20240409,142300,10212487015,4600,4600,4605,4600,115
20240409,142200,10211957965,4610,4600,4610,4600,320
20240409,142100,10210485945,4600,4610,4610,4600,3797
20240409,142000,10193008120,4610,4605,4610,4605,258
20240409,141900,10191820010,4610,4610,4610,4605,859
20240409,141800,10187860555,4610,4600,4610,4600,1038
20240409,141700,10183082185,4605,4600,4605,4600,399
20240409,141600,10181244810,4600,4605,4610,4600,800
20240409,141500,10177561840,4605,4605,4605,4605,3955
20240409,141400,10159349065,4605,4610,4610,4605,863
20240409,141300,10155371215,4610,4605,4610,4605,5712
20240409,141200,10129044035,4605,4605,4610,4605,1354
20240409,141100,10122806855,4610,4610,4610,4605,1421
20240409,141000,10116256495,4610,4610,4610,4605,1715
20240409,140900,10108357105,4605,4610,4610,4605,983
20240409,140800,10103826270,4610,4610,4610,4605,514
20240409,140700,10101456740,4610,4610,4610,4605,748
20240409,140600,10098008915,4605,4600,4610,4600,3384
20240409,140500,10082421245,4605,4605,4605,4600,773
20240409,140400,10078863165,4605,4605,4605,4600,902
20240409,140300,10074709940,4600,4600,4605,4600,1223
20240409,140200,10069082460,4600,4605,4605,4600,4415
20240409,140100,10048771740,4600,4605,4610,4600,1287
20240409,140000,10042845665,4605,4605,4610,4605,1698
20240409,135900,10035024610,4605,4615,4620,4600,583
20240409,135800,10032334885,4615,4585,4615,4585,29316
20240409,135700,9897348615,4590,4590,4590,4585,2154
20240409,135600,9887462215,4590,4590,4590,4585,7
20240409,135500,9887430095,4590,4590,4590,4585,110
20240409,135400,9886925725,4590,4585,4590,4585,1004
20240409,135300,9882322380,4585,4585,4590,4585,110
20240409,135200,9881817985,4585,4595,4595,4585,1873
20240409,135100,9873221380,4595,4600,4600,4590,2687
20240409,135000,9860874620,4600,4600,4600,4595,1065
20240409,134900,9855976815,4600,4595,4600,4595,8
20240409,134800,9855940030,4600,4595,4600,4595,102
20240409,134700,9855471335,4595,4595,4600,4595,203
20240409,134600,9854538545,4595,4600,4600,4595,290
20240409,134500,9853205975,4600,4605,4605,4600,1855
20240409,134400,9844672955,4605,4605,4605,4605,1130
20240409,134300,9839469305,4605,4610,4610,4605,208
20240409,134200,9838510920,4605,4605,4605,4600,1674
20240409,134100,9830802165,4600,4605,4605,4600,2908
20240409,134000,9817411350,4600,4595,4605,4595,11171
20240409,133900,9766023015,4595,4590,4595,4590,263
20240409,133800,9764814585,4590,4585,4590,4585,3222
20240409,133700,9750033715,4580,4580,4585,4580,1529
20240409,133600,9743028550,4580,4585,4585,4580,3599
20240409,133500,9726528625,4590,4585,4590,4585,502
20240409,133400,9724224450,4585,4585,4585,4585,124
20240409,133300,9723655910,4585,4590,4590,4585,1982
20240409,133200,9714568330,4590,4590,4590,4585,80
20240409,133100,9714201375,4585,4590,4590,4585,1105
20240409,133000,9709132660,4590,4590,4590,4590,163
20240409,132900,9708384490,4590,4600,4600,4585,3076
20240409,132800,9694271725,4590,4595,4595,4590,6311
20240409,132700,9665272750,4590,4590,4595,4590,306
20240409,132600,9663867810,4590,4590,4595,4590,5191
20240409,132500,9640041115,4590,4595,4595,4590,6
20240409,132400,9640013570,4595,4590,4595,4590,162
20240409,132300,9639269980,4590,4590,4590,4590,2
20240409,132200,9639260800,4590,4590,4595,4590,98
20240409,132100,9638810970,4595,4590,4595,4590,2443
20240409,132000,9627595090,4590,4595,4595,4590,143
20240409,131900,9626938525,4595,4595,4595,4590,655
20240409,131800,9623929295,4595,4590,4595,4590,38
20240409,131700,9623754845,4590,4590,4590,4590,1314
20240409,131600,9617723585,4590,4595,4595,4590,92
20240409,131500,9617301270,4595,4595,4595,4590,140
20240409,131400,9616658475,4595,4590,4595,4590,1361
20240409,131300,9610410350,4595,4595,4600,4590,5536
20240409,131200,9584972890,4595,4590,4595,4590,112
20240409,131100,9584458805,4595,4590,4595,4590,1699
20240409,131000,9576654505,4590,4600,4600,4590,5784
20240409,130900,9550069800,4600,4595,4600,4595,6
20240409,130800,9550042215,4595,4595,4595,4595,91
20240409,130700,9549624070,4600,4595,4600,4595,210
20240409,130600,9548658615,4595,4600,4600,4595,3165
20240409,130500,9534108710,4600,4600,4600,4600,2977
20240409,130400,9520414510,4600,4600,4600,4600,2493
20240409,130300,9508946710,4600,4605,4605,4600,1019
20240409,130200,9504259290,4605,4605,4605,4600,3277
20240409,130100,9489168805,4605,4610,4615,4600,9323
20240409,130000,9446233950,4615,4615,4615,4605,1813
20240409,125900,9437876170,4615,4620,4620,4605,22524
20240409,125800,9334059025,4620,4625,4625,4620,1287
20240409,125700,9328112695,4625,4640,4640,4625,9634
20240409,125600,9283521865,4640,4650,4650,4640,1305
20240409,125500,9277463645,4645,4645,4645,4645,2174
20240409,125400,9267365415,4645,4645,4650,4645,1748
20240409,125300,9259245940,4645,4650,4650,4645,252
20240409,125200,9258075005,4650,4645,4655,4640,27859
20240409,125100,9128490070,4640,4610,4640,4600,49115
20240409,125000,8901814120,4605,4610,4610,4605,991
20240409,124900,8897245630,4600,4605,4610,4600,13218
20240409,124800,8836395600,4605,4600,4605,4595,3543
20240409,124700,8820090735,4600,4595,4610,4590,31120
20240409,124600,8676869815,4590,4590,4590,4590,109
20240409,124500,8676369505,4595,4595,4595,4595,1
20240409,124400,8676364910,4585,4585,4585,4585,94
20240409,124300,8675933920,4590,4585,4590,4585,3943
20240409,124200,8657851600,4590,4595,4600,4590,5873
20240409,124100,8630874900,4600,4590,4600,4590,878
20240409,124000,8626840975,4590,4595,4600,4590,1094
20240409,123900,8621809075,4595,4595,4595,4590,1078
20240409,123800,8616857710,4595,4590,4595,4585,311
20240409,123700,8615430220,4590,4590,4590,4585,2582
20240409,123600,8603579735,4590,4590,4590,4585,94
20240409,123500,8603148735,4585,4585,4590,4585,201
20240409,123400,8602227145,4590,4590,4590,4585,543
20240409,123300,8599737395,4585,4585,4585,4585,152
20240409,123200,8599040475,4590,4595,4595,4585,6031
20240409,123100,8571369395,4595,4595,4595,4595,1263
20240409,123000,8565565910,4600,4600,4600,4595,104
20240409,122900,8565088020,4595,4595,4595,4595,3
20240409,122800,8565074235,4595,4595,4605,4595,336
20240409,122700,8563530305,4595,4595,4600,4595,3901
20240409,122600,8545598160,4595,4595,4595,4595,4
20240409,122500,8545579780,4600,4595,4600,4595,165
20240409,122400,8544821455,4595,4600,4600,4595,125
20240409,122300,8544247075,4600,4605,4605,4600,246
20240409,122200,8543114605,4605,4590,4610,4590,3768
20240409,122100,8525789935,4590,4605,4605,4590,1039
20240409,122000,8521013850,4600,4600,4610,4600,2813
20240409,121900,8508059320,4600,4595,4610,4595,2013
20240409,121800,8498798530,4600,4605,4620,4595,10876
20240409,121700,8448762745,4605,4620,4620,4600,1971
20240409,121600,8439678805,4610,4610,4620,4600,27887
20240409,121500,8311242170,4610,4620,4630,4610,1517
20240409,121400,8304240130,4620,4620,4625,4620,393
20240409,121300,8302423840,4630,4630,4660,4620,57729
20240409,121200,8034109865,4630,4585,4655,4585,74847
20240409,121100,7687204455,4585,4590,4590,4585,1109
20240409,121000,7682119685,4595,4570,4595,4555,8847
20240409,120900,7641611190,4565,4575,4575,4565,631
20240409,120800,7638728010,4570,4585,4585,4570,2770
20240409,120700,7626050090,4585,4580,4585,4570,1276
20240409,120600,7620218720,4570,4585,4585,4570,4088
20240409,120500,7601513860,4585,4585,4590,4575,6138
20240409,120400,7573403100,4585,4605,4605,4585,9987
20240409,120300,7527466705,4605,4610,4615,4605,1606
20240409,120200,7520067310,4610,4615,4615,4605,3002
20240409,120100,7506226240,4615,4615,4640,4605,26612
20240409,120000,7383056740,4610,4585,4615,4585,3618
20240409,115900,7366400025,4600,4590,4600,4585,11042
20240409,115800,7315631095,4590,4585,4590,4575,1411
20240409,115700,7309162900,4575,4585,4585,4570,4165
20240409,115600,7290083350,4585,4605,4605,4555,34697
20240409,115500,7130928375,4615,4535,4615,4535,54370
20240409,115400,6881839710,4535,4545,4545,4535,381
20240409,115300,6880110560,4545,4560,4560,4545,1228
20240409,115200,6874521050,4555,4555,4555,4555,1280
20240409,115100,6868690650,4560,4555,4560,4555,375
20240409,115000,6866981985,4555,4560,4560,4555,272
20240409,114900,6865742210,4560,4555,4565,4555,1855
20240409,114800,6857284470,4555,4560,4570,4555,4134
20240409,114700,6838437775,4560,4560,4580,4550,10700
20240409,114600,6789598445,4565,4515,4565,4515,23962
20240409,114500,6680787775,4515,4540,4545,4515,21617
20240409,114400,6582820000,4545,4550,4565,4525,29489
20240409,114300,6448893735,4550,4570,4570,4540,24946
20240409,114200,6335296425,4570,4590,4590,4550,28711
20240409,114100,6204232995,4590,4605,4605,4570,30258
20240409,114000,6065445520,4595,4615,4615,4595,15657
20240409,113900,5993381595,4605,4600,4620,4600,11455
20240409,113800,5940550960,4600,4605,4605,4595,8565
20240409,113700,5901147915,4610,4620,4620,4610,7263
20240409,113600,5867649200,4605,4620,4620,4605,10857
20240409,113500,5817587645,4615,4610,4620,4610,714
20240409,113400,5814293540,4635,4630,4635,4605,15198
20240409,113300,5744243520,4620,4645,4645,4615,12358
20240409,113200,5687081780,4635,4650,4655,4635,5427
20240409,113100,5661877365,4650,4665,4670,4650,5021
20240409,113000,5638485185,4650,4630,4665,4630,16910
20240409,112900,5559728315,4630,4630,4645,4625,15751
20240409,112800,5486820100,4630,4675,4675,4630,7109
20240409,112700,5453797455,4675,4615,4675,4605,58188
20240409,112600,5184058785,4610,4635,4640,4610,10695
20240409,112500,5134591455,4635,4640,4640,4630,3301
20240409,112400,5119288015,4635,4625,4645,4610,11096
20240409,112300,5067874355,4625,4630,4650,4605,29352
20240409,112200,4932056590,4630,4650,4690,4610,64676
20240409,112100,4631168960,4650,4620,4650,4610,68918
20240409,112000,4311839305,4620,4560,4625,4555,112704
20240409,111900,3794407440,4565,4555,4575,4555,12354
20240409,111800,3737983090,4565,4550,4570,4550,41762
20240409,111700,3547482500,4560,4530,4560,4530,59893
20240409,111600,3275171440,4530,4510,4540,4505,16540
20240409,111500,3200377445,4510,4505,4510,4500,7941
20240409,111400,3164588555,4500,4500,4510,4500,16760
20240409,111300,3089113670,4505,4490,4505,4490,14035
20240409,111200,3026021250,4485,4495,4495,4485,4502
20240409,111100,3005791720,4495,4480,4510,4480,16567
20240409,111000,2931199805,4480,4475,4510,4470,93253
20240409,110900,2512485335,4475,4455,4475,4455,4674
20240409,110800,2491594095,4470,4465,4470,4455,1690
20240409,110700,2484044235,4465,4460,4465,4455,1494
20240409,110600,2477382200,4465,4455,4465,4455,2964
20240409,110500,2464152005,4460,4455,4460,4455,914
20240409,110400,2460076150,4460,4465,4465,4455,3200
20240409,110300,2445804805,4460,4465,4465,4460,3842
20240409,110200,2428669445,4470,4470,4470,4455,1605
20240409,110100,2421507255,4475,4465,4480,4465,12373
20240409,110000,2366158930,4465,4455,4480,4455,34577
20240409,105900,2211814500,4465,4460,4465,4450,16156
20240409,105800,2139769325,4460,4450,4460,4450,5108
20240409,105700,2116995295,4450,4450,4455,4450,3388
20240409,105600,2101913530,4450,4450,4460,4450,8492
20240409,105500,2064080390,4450,4435,4450,4435,2807
20240409,105400,2051591415,4450,4435,4455,4435,12818
20240409,105300,1994585525,4430,4415,4430,4410,4598
20240409,105200,1974259095,4425,4430,4430,4420,3313
20240409,105100,1959611200,4435,4440,4440,4430,8165
20240409,105000,1923411455,4440,4450,4450,4425,12680
20240409,104900,1867203235,4440,4430,4440,4430,4083
20240409,104800,1849099895,4440,4440,4460,4430,22681
20240409,104700,1748147780,4460,4420,4460,4410,98394
20240409,104600,1311156975,4420,4405,4420,4400,9739
20240409,104500,1268169675,4400,4390,4415,4390,55692
20240409,104400,1023193380,4390,4365,4390,4365,36081
20240409,104300,865192540,4365,4370,4370,4360,1208
20240409,104200,859924055,4370,4365,4370,4365,12
20240409,104100,859871650,4360,4360,4360,4360,103
20240409,104000,859422570,4360,4360,4360,4360,2429
20240409,103900,848832130,4360,4360,4360,4360,96
20240409,103800,848413570,4365,4350,4365,4350,5457
20240409,103700,824615030,4350,4350,4360,4350,6715
20240409,103600,795381005,4345,4345,4345,4345,97
20240409,103500,794959540,4350,4350,4350,4350,1338
20240409,103400,789139240,4345,4350,4350,4345,390
20240409,103300,787443265,4345,4345,4345,4345,300
20240409,103200,786139765,4345,4350,4350,4345,100
20240409,103100,785705220,4345,4345,4345,4345,0
20240409,103000,785705220,4345,4345,4345,4345,100
20240409,102900,785270720,4350,4345,4350,4345,100
20240409,102800,784836210,4345,4345,4345,4345,865
20240409,102700,781077785,4340,4340,4340,4340,100
20240409,102600,780643785,4345,4330,4350,4330,15122
20240409,102500,714981965,4330,4330,4330,4330,3809
20240409,102400,698488995,4325,4325,4325,4325,103
20240409,102300,698043520,4325,4325,4325,4325,0
20240409,102200,698043520,4325,4325,4325,4325,94
20240409,102100,697636970,4320,4320,4320,4320,0
20240409,102000,697636970,4320,4320,4320,4320,103
20240409,101900,697192010,4320,4320,4320,4320,2
20240409,101800,697183370,4320,4320,4335,4320,1151
20240409,101700,692211035,4320,4315,4320,4315,1103
20240409,101600,687446585,4320,4320,4320,4320,0
20240409,101500,687446585,4320,4315,4320,4315,96
20240409,101400,687032340,4320,4320,4320,4320,0
20240409,101300,687032340,4320,4320,4320,4315,103
20240409,101200,686587885,4320,4310,4320,4310,1923
20240409,101100,678281025,4320,4325,4325,4310,10829
20240409,101000,631551445,4325,4320,4325,4320,14702
20240409,100900,568038785,4320,4320,4320,4320,0
20240409,100800,568038785,4320,4325,4325,4320,830
20240409,100700,564450685,4325,4325,4325,4325,0
20240409,100600,564450685,4325,4325,4325,4325,104
20240409,100500,564000885,4320,4320,4320,4320,0
20240409,100400,564000885,4320,4330,4330,4320,1285
20240409,100300,558437765,4325,4320,4325,4320,669
20240409,100200,555544870,4325,4330,4330,4325,106
20240409,100100,555086415,4330,4325,4330,4325,105
20240409,100000,554632215,4330,4330,4330,4330,1
20240409,095900,554627885,4320,4320,4320,4320,106
20240409,095800,554169965,4330,4320,4330,4320,121
20240409,095700,553646945,4325,4325,4325,4325,1
20240409,095600,553642620,4325,4325,4325,4325,490
20240409,095500,551523370,4335,4325,4335,4325,20
20240409,095400,551436770,4320,4320,4320,4320,95
20240409,095300,551026370,4335,4335,4335,4335,0
20240409,095200,551026370,4335,4330,4335,4325,10343
20240409,095100,506286620,4330,4330,4330,4330,195
20240409,095000,505442270,4335,4335,4335,4335,10
20240409,094900,505398920,4330,4330,4330,4330,107
20240409,094800,504935610,4335,4335,4335,4335,1
20240409,094700,504931275,4330,4330,4335,4330,2815
20240409,094600,492742315,4330,4330,4330,4330,564
20240409,094500,490300195,4330,4330,4330,4330,1448
20240409,094400,484030355,4330,4330,4330,4330,96
20240409,094300,483614675,4335,4335,4335,4335,456
20240409,094200,481637915,4335,4330,4335,4330,668
20240409,094100,478745425,4330,4330,4330,4325,5560
20240409,094000,454671125,4325,4330,4330,4325,3167
20240409,093900,440973670,4340,4335,4340,4330,8533
20240409,093800,404018175,4340,4330,4345,4330,1102
20240409,093700,399245975,4345,4345,4345,4335,1913
20240409,093600,390952950,4345,4345,4345,4345,1001
20240409,093500,386603605,4345,4335,4345,4335,106
20240409,093400,386144085,4345,4345,4345,4345,0
20240409,093300,386144085,4345,4335,4345,4335,126
20240409,093200,385597585,4345,4345,4345,4330,6686
20240409,093100,356629805,4340,4345,4345,4340,106
20240409,093000,356169760,4345,4340,4350,4340,97
20240409,092900,355748740,4350,4355,4355,4350,2422
20240409,092800,345213035,4355,4360,4360,4350,1536
20240409,092700,338531420,4355,4355,4355,4355,341
20240409,092600,337046365,4355,4350,4355,4350,1389
20240409,092500,331004210,4350,4340,4350,4340,107
20240409,092400,330539820,4350,4350,4350,4350,2
20240409,092300,330531120,4340,4335,4350,4335,1024
20240409,092200,326087455,4350,4345,4350,4345,105
20240409,092100,325631225,4345,4350,4350,4335,107
20240409,092000,325167355,4350,4335,4350,4330,9057
20240409,091900,285913905,4335,4330,4335,4330,93
20240409,091800,285511210,4340,4340,4340,4335,1543
20240409,091700,278814785,4345,4345,4345,4345,71
20240409,091600,278506290,4345,4335,4345,4335,93
20240409,091500,278103125,4350,4345,4350,4340,1516
20240409,091400,271520150,4360,4345,4360,4345,1207
20240409,091300,266268355,4355,4355,4360,4345,98
20240409,091200,265842240,4360,4350,4360,4340,1401
20240409,091100,259753255,4350,4345,4385,4335,19586
20240409,091000,174147280,4345,4335,4365,4335,751
20240409,090900,170885205,4340,4340,4365,4330,1475
20240409,090800,164486650,4345,4325,4370,4325,2011
20240409,090700,155744155,4340,4325,4340,4325,16
20240409,090600,155674805,4335,4340,4340,4335,1190
20240409,090500,150515440,4340,4305,4340,4300,12100
20240409,090400,98247995,4330,4320,4335,4310,5477
20240409,090300,74630530,4300,4335,4335,4300,11089
20240409,090200,26823150,4340,4340,4340,4340,0
20240409,090100,26823150,4340,4340,4360,4325,1696
20240409,090000,19470010,4345,4320,4390,4320,4453