KissMeData/001200/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,183300,3684160295,4300,4300,4300,4300,33784
20240405,183200,3684160295,4300,4300,4300,4300,0
20240405,183100,3684160295,4300,4300,4300,4300,0
20240405,183000,3684160295,4300,4300,4300,4300,0
20240405,182900,3684160295,4300,4300,4300,4300,0
20240405,182800,3684160295,4300,4300,4300,4300,0
20240405,182700,3684160295,4300,4300,4300,4300,0
20240405,182600,3684160295,4300,4300,4300,4300,0
20240405,182500,3684160295,4300,4300,4300,4300,0
20240405,182400,3684160295,4300,4300,4300,4300,0
20240405,182300,3684160295,4300,4300,4300,4300,0
20240405,182200,3684160295,4300,4300,4300,4300,0
20240405,182100,3684160295,4300,4300,4300,4300,0
20240405,182000,3684160295,4300,4300,4300,4300,0
20240405,181900,3684160295,4300,4300,4300,4300,0
20240405,181800,3684160295,4300,4300,4300,4300,0
20240405,181700,3684160295,4300,4300,4300,4300,0
20240405,181600,3684160295,4300,4300,4300,4300,0
20240405,181500,3684160295,4300,4300,4300,4300,0
20240405,181400,3684160295,4300,4300,4300,4300,0
20240405,181300,3684160295,4300,4300,4300,4300,0
20240405,181200,3684160295,4300,4300,4300,4300,0
20240405,181100,3684160295,4300,4300,4300,4300,0
20240405,181000,3684160295,4300,4300,4300,4300,0
20240405,180900,3684160295,4300,4300,4300,4300,0
20240405,180800,3684160295,4300,4300,4300,4300,0
20240405,180700,3684160295,4300,4300,4300,4300,0
20240405,180600,3684160295,4300,4300,4300,4300,0
20240405,180500,3684160295,4300,4300,4300,4300,0
20240405,180400,3684160295,4300,4300,4300,4300,0
20240405,180300,3684160295,4300,4300,4300,4300,33784
20240405,180200,3684160295,4300,4300,4300,4300,0
20240405,180100,3684160295,4300,4300,4300,4300,0
20240405,180000,3684160295,4300,4300,4300,4300,0
20240405,175900,3684160295,4300,4300,4300,4300,0
20240405,175800,3684160295,4300,4300,4300,4300,0
20240405,175700,3684160295,4300,4300,4300,4300,0
20240405,175600,3684160295,4300,4300,4300,4300,0
20240405,175500,3684160295,4300,4300,4300,4300,0
20240405,175400,3684160295,4300,4300,4300,4300,0
20240405,175300,3684160295,4300,4300,4300,4300,0
20240405,175200,3684160295,4300,4300,4300,4300,0
20240405,175100,3684160295,4300,4300,4300,4300,0
20240405,175000,3684160295,4300,4300,4300,4300,0
20240405,174900,3684160295,4300,4300,4300,4300,0
20240405,174800,3684160295,4300,4300,4300,4300,0
20240405,174700,3684160295,4300,4300,4300,4300,0
20240405,174600,3684160295,4300,4300,4300,4300,0
20240405,174500,3684160295,4300,4300,4300,4300,0
20240405,174400,3684160295,4300,4300,4300,4300,0
20240405,174300,3684160295,4300,4300,4300,4300,0
20240405,174200,3684160295,4300,4300,4300,4300,0
20240405,174100,3684160295,4300,4300,4300,4300,0
20240405,174000,3684160295,4300,4300,4300,4300,0
20240405,173900,3684160295,4300,4300,4300,4300,0
20240405,173800,3684160295,4300,4300,4300,4300,0
20240405,173700,3684160295,4300,4300,4300,4300,0
20240405,173600,3684160295,4300,4300,4300,4300,0
20240405,173500,3684160295,4300,4300,4300,4300,0
20240405,173400,3684160295,4300,4300,4300,4300,0
20240405,173300,3684160295,4300,4300,4300,4300,33784
20240405,173200,3684160295,4300,4300,4300,4300,0
20240405,173100,3684160295,4300,4300,4300,4300,0
20240405,173000,3684160295,4300,4300,4300,4300,0
20240405,172900,3684160295,4300,4300,4300,4300,0
20240405,172800,3684160295,4300,4300,4300,4300,0
20240405,172700,3684160295,4300,4300,4300,4300,0
20240405,172600,3684160295,4300,4300,4300,4300,0
20240405,172500,3684160295,4300,4300,4300,4300,0
20240405,172400,3684160295,4300,4300,4300,4300,0
20240405,172300,3684160295,4300,4300,4300,4300,0
20240405,172200,3684160295,4300,4300,4300,4300,0
20240405,172100,3684160295,4300,4300,4300,4300,0
20240405,172000,3684160295,4300,4300,4300,4300,0
20240405,171900,3684160295,4300,4300,4300,4300,0
20240405,171800,3684160295,4300,4300,4300,4300,0
20240405,171700,3684160295,4300,4300,4300,4300,0
20240405,171600,3684160295,4300,4300,4300,4300,0
20240405,171500,3684160295,4300,4300,4300,4300,0
20240405,171400,3684160295,4300,4300,4300,4300,0
20240405,171300,3684160295,4300,4300,4300,4300,0
20240405,171200,3684160295,4300,4300,4300,4300,0
20240405,171100,3684160295,4300,4300,4300,4300,0
20240405,171000,3684160295,4300,4300,4300,4300,0
20240405,170900,3684160295,4300,4300,4300,4300,0
20240405,170800,3684160295,4300,4300,4300,4300,0
20240405,170700,3684160295,4300,4300,4300,4300,0
20240405,170600,3684160295,4300,4300,4300,4300,0
20240405,170500,3684160295,4300,4300,4300,4300,0
20240405,170400,3684160295,4300,4300,4300,4300,0
20240405,170300,3684160295,4300,4300,4300,4300,33784
20240405,170200,3684160295,4300,4300,4300,4300,0
20240405,170100,3684160295,4300,4300,4300,4300,0
20240405,170000,3684160295,4300,4300,4300,4300,0
20240405,165900,3684160295,4300,4300,4300,4300,0
20240405,165800,3684160295,4300,4300,4300,4300,0
20240405,165700,3684160295,4300,4300,4300,4300,0
20240405,165600,3684160295,4300,4300,4300,4300,0
20240405,165500,3684160295,4300,4300,4300,4300,0
20240405,165400,3684160295,4300,4300,4300,4300,0
20240405,165300,3684160295,4300,4300,4300,4300,0
20240405,165200,3684160295,4300,4300,4300,4300,0
20240405,165100,3684160295,4300,4300,4300,4300,0
20240405,165000,3684160295,4300,4300,4300,4300,0
20240405,164900,3684160295,4300,4300,4300,4300,0
20240405,164800,3684160295,4300,4300,4300,4300,0
20240405,164700,3684160295,4300,4300,4300,4300,0
20240405,164600,3684160295,4300,4300,4300,4300,0
20240405,164500,3684160295,4300,4300,4300,4300,0
20240405,164400,3684160295,4300,4300,4300,4300,0
20240405,164300,3684160295,4300,4300,4300,4300,0
20240405,164200,3684160295,4300,4300,4300,4300,0
20240405,164100,3684160295,4300,4300,4300,4300,0
20240405,164000,3684160295,4300,4300,4300,4300,0
20240405,163900,3684160295,4300,4300,4300,4300,0
20240405,163800,3684160295,4300,4300,4300,4300,0
20240405,163700,3684160295,4300,4300,4300,4300,0
20240405,163600,3684160295,4300,4300,4300,4300,0
20240405,163500,3684160295,4300,4300,4300,4300,0
20240405,163400,3684160295,4300,4300,4300,4300,0
20240405,163300,3684160295,4300,4300,4300,4300,33784
20240405,163200,3684160295,4300,4300,4300,4300,0
20240405,163100,3684160295,4300,4300,4300,4300,0
20240405,163000,3684160295,4300,4300,4300,4300,0
20240405,162900,3684160295,4300,4300,4300,4300,0
20240405,162800,3684160295,4300,4300,4300,4300,0
20240405,162700,3684160295,4300,4300,4300,4300,0
20240405,162600,3684160295,4300,4300,4300,4300,0
20240405,162500,3684160295,4300,4300,4300,4300,0
20240405,162400,3684160295,4300,4300,4300,4300,0
20240405,162300,3684160295,4300,4300,4300,4300,0
20240405,162200,3684160295,4300,4300,4300,4300,0
20240405,162100,3684160295,4300,4300,4300,4300,0
20240405,162000,3684160295,4300,4300,4300,4300,0
20240405,161900,3684160295,4300,4300,4300,4300,0
20240405,161800,3684160295,4300,4300,4300,4300,0
20240405,161700,3684160295,4300,4300,4300,4300,0
20240405,161600,3684160295,4300,4300,4300,4300,0
20240405,161500,3684160295,4300,4300,4300,4300,0
20240405,161400,3684160295,4300,4300,4300,4300,0
20240405,161300,3684160295,4300,4300,4300,4300,0
20240405,161200,3684160295,4300,4300,4300,4300,0
20240405,161100,3684160295,4300,4300,4300,4300,0
20240405,161000,3684160295,4300,4300,4300,4300,0
20240405,160900,3684160295,4300,4300,4300,4300,0
20240405,160800,3684160295,4300,4300,4300,4300,0
20240405,160700,3684160295,4300,4300,4300,4300,0
20240405,160600,3684160295,4300,4300,4300,4300,0
20240405,160500,3684160295,4300,4300,4300,4300,0
20240405,160400,3684160295,4300,4300,4300,4300,0
20240405,160300,3684160295,4300,4300,4300,4300,33784
20240405,160200,3684160295,4300,4300,4300,4300,0
20240405,160100,3684160295,4300,4300,4300,4300,0
20240405,160000,3684160295,4300,4300,4300,4300,0
20240405,155900,3684160295,4300,4300,4300,4300,0
20240405,155800,3684160295,4300,4300,4300,4300,0
20240405,155700,3684160295,4300,4300,4300,4300,0
20240405,155600,3684160295,4300,4300,4300,4300,0
20240405,155500,3684160295,4300,4300,4300,4300,0
20240405,155400,3684160295,4300,4300,4300,4300,0
20240405,155300,3684160295,4300,4300,4300,4300,0
20240405,155200,3684160295,4300,4300,4300,4300,0
20240405,155100,3684160295,4300,4300,4300,4300,0
20240405,155000,3684160295,4300,4300,4300,4300,0
20240405,154900,3684160295,4300,4300,4300,4300,0
20240405,154800,3684160295,4300,4300,4300,4300,0
20240405,154700,3684160295,4300,4300,4300,4300,0
20240405,154600,3684160295,4300,4300,4300,4300,0
20240405,154500,3684160295,4300,4300,4300,4300,0
20240405,154400,3684160295,4300,4300,4300,4300,0
20240405,154300,3684160295,4300,4300,4300,4300,0
20240405,154200,3684160295,4300,4300,4300,4300,0
20240405,154100,3684160295,4300,4300,4300,4300,0
20240405,154000,3684160295,4300,4300,4300,4300,0
20240405,153900,3684160295,4300,4300,4300,4300,0
20240405,153800,3684160295,4300,4300,4300,4300,0
20240405,153700,3684160295,4300,4300,4300,4300,0
20240405,153600,3684160295,4300,4300,4300,4300,0
20240405,153500,3684160295,4300,4300,4300,4300,0
20240405,153400,3684160295,4300,4300,4300,4300,0
20240405,153300,3684160295,4300,4300,4300,4300,33784
20240405,153200,3684160295,4300,4300,4300,4300,0
20240405,153100,3684160295,4300,4300,4300,4300,0
20240405,153000,3684160295,4300,4300,4300,4300,33784
20240405,152900,3538889095,4280,4280,4280,4280,0
20240405,152800,3538889095,4280,4280,4280,4280,0
20240405,152700,3538889095,4280,4280,4280,4280,0
20240405,152600,3538889095,4280,4280,4280,4280,0
20240405,152500,3538889095,4280,4280,4280,4280,0
20240405,152400,3538889095,4280,4280,4280,4280,0
20240405,152300,3538889095,4280,4280,4280,4280,0
20240405,152200,3538889095,4280,4280,4280,4280,0
20240405,152100,3538889095,4280,4280,4280,4280,0
20240405,152000,3538889095,4280,4280,4280,4280,0
20240405,151900,3538889095,4280,4285,4285,4275,1533
20240405,151800,3532330835,4285,4280,4285,4280,438
20240405,151700,3530456185,4280,4285,4285,4280,2129
20240405,151600,3521339240,4285,4285,4285,4285,2066
20240405,151500,3512486430,4285,4280,4285,4280,3570
20240405,151400,3497206590,4285,4280,4285,4280,1090
20240405,151300,3492537415,4285,4285,4285,4285,327
20240405,151200,3491136220,4285,4285,4285,4280,6256
20240405,151100,3464344580,4290,4285,4290,4285,20
20240405,151000,3464258855,4285,4285,4290,4285,2465
20240405,150900,3453696230,4295,4290,4295,4290,1405
20240405,150800,3447668255,4290,4290,4290,4290,50
20240405,150700,3447453755,4280,4280,4280,4280,576
20240405,150600,3444988475,4290,4290,4290,4290,106
20240405,150500,3444533735,4280,4280,4280,4280,0
20240405,150400,3444533735,4280,4285,4285,4280,1439
20240405,150300,3438368355,4290,4290,4290,4290,114
20240405,150200,3437879295,4285,4280,4285,4280,4826
20240405,150100,3417199905,4285,4285,4285,4285,1140
20240405,150000,3412315005,4285,4305,4305,4280,1367
20240405,145900,3406457985,4310,4295,4310,4270,30577
20240405,145800,3275153230,4300,4300,4305,4285,16498
20240405,145700,3204278045,4300,4300,4310,4285,21593
20240405,145600,3111310430,4300,4300,4300,4295,13586
20240405,145500,3052958500,4300,4295,4300,4295,2086
20240405,145400,3043996545,4295,4300,4300,4295,106
20240405,145300,3043540820,4290,4300,4305,4290,5497
20240405,145200,3019917750,4305,4290,4305,4290,21137
20240405,145100,2929089305,4290,4280,4290,4280,6400
20240405,145000,2901658275,4275,4275,4280,4275,1183
20240405,144900,2896597145,4285,4280,4285,4280,200
20240405,144800,2895741060,4280,4275,4280,4270,24877
20240405,144700,2789386775,4275,4270,4275,4270,1901
20240405,144600,2781269500,4275,4275,4280,4275,5
20240405,144500,2781248120,4275,4280,4280,4275,1465
20240405,144400,2774981345,4275,4280,4280,4275,141
20240405,144300,2774378565,4275,4275,4275,4275,11
20240405,144200,2774331540,4280,4280,4280,4275,470
20240405,144100,2772321620,4280,4275,4280,4275,1853
20240405,144000,2764400040,4275,4265,4275,4265,40
20240405,143900,2764229280,4265,4275,4275,4265,446
20240405,143800,2762323670,4270,4265,4275,4265,1081
20240405,143700,2757709130,4270,4270,4270,4270,0
20240405,143600,2757709130,4270,4270,4270,4270,1103
20240405,143500,2752999320,4265,4265,4265,4265,963
20240405,143400,2748892125,4265,4260,4265,4260,671
20240405,143300,2746030325,4260,4260,4265,4260,106
20240405,143200,2745578685,4260,4265,4265,4260,13
20240405,143100,2745523250,4255,4270,4270,4255,3487
20240405,143000,2730640865,4270,4275,4275,4265,150
20240405,142900,2730000345,4275,4275,4275,4275,0
20240405,142800,2730000345,4275,4285,4285,4265,2629
20240405,142700,2718749815,4285,4270,4285,4270,5608
20240405,142600,2694741320,4275,4275,4275,4275,0
20240405,142500,2694741320,4275,4270,4280,4265,776
20240405,142400,2691427620,4265,4275,4280,4265,300
20240405,142300,2690146610,4275,4270,4280,4270,1258
20240405,142200,2684768795,4265,4270,4275,4265,3302
20240405,142100,2670664550,4270,4265,4270,4260,385
20240405,142000,2669022205,4270,4250,4270,4250,7392
20240405,141900,2637533770,4260,4260,4260,4260,0
20240405,141800,2637533770,4260,4250,4260,4250,1543
20240405,141700,2630970255,4255,4255,4255,4255,71
20240405,141600,2630668150,4255,4250,4255,4250,173
20240405,141500,2629932895,4260,4260,4260,4255,160
20240405,141400,2629251310,4255,4255,4255,4255,290
20240405,141300,2628017360,4255,4260,4260,4255,1179
20240405,141200,2623000665,4255,4255,4255,4250,2457
20240405,141100,2612549310,4255,4250,4255,4250,3
20240405,141000,2612536555,4250,4250,4250,4250,205
20240405,140900,2611665305,4255,4255,4255,4255,107
20240405,140800,2611210020,4255,4255,4255,4255,0
20240405,140700,2611210020,4255,4250,4255,4250,1273
20240405,140600,2605799765,4255,4270,4275,4255,5513
20240405,140500,2582331590,4275,4245,4275,4245,19924
20240405,140400,2497314160,4240,4240,4240,4240,225
20240405,140300,2496360160,4245,4245,4245,4245,106
20240405,140200,2495910190,4235,4245,4245,4235,571
20240405,140100,2493491050,4240,4240,4240,4240,321
20240405,140000,2492130010,4245,4240,4245,4240,106
20240405,135900,2491680050,4235,4245,4245,4235,242
20240405,135800,2490654180,4240,4235,4240,4235,5715
20240405,135700,2466423070,4235,4235,4235,4235,107
20240405,135600,2465969925,4235,4235,4235,4235,0
20240405,135500,2465969925,4235,4235,4240,4235,101
20240405,135400,2465542050,4235,4235,4235,4235,107
20240405,135300,2465088905,4235,4235,4235,4230,759
20240405,135200,2461878310,4235,4235,4235,4235,0
20240405,135100,2461878310,4235,4235,4235,4235,109
20240405,135000,2461416695,4235,4235,4235,4235,0
20240405,134900,2461416695,4235,4230,4235,4230,277
20240405,134800,2460244980,4240,4235,4240,4235,207
20240405,134700,2459368290,4235,4235,4235,4235,1
20240405,134600,2459364055,4230,4230,4230,4230,3089
20240405,134500,2446297585,4230,4235,4235,4230,440
20240405,134400,2444435850,4235,4235,4235,4235,11
20240405,134300,2444389265,4230,4230,4230,4230,0
20240405,134200,2444389265,4230,4230,4230,4225,4387
20240405,134100,2425835070,4230,4235,4235,4230,3367
20240405,134000,2411589690,4240,4240,4240,4235,1520
20240405,133900,2405152480,4240,4240,4240,4235,377
20240405,133800,2403555340,4240,4250,4250,4235,14131
20240405,133700,2343618390,4265,4255,4265,4245,5002
20240405,133600,2322360210,4265,4265,4265,4265,157
20240405,133500,2321690605,4265,4255,4265,4250,2263
20240405,133400,2312061720,4250,4250,4250,4250,512
20240405,133300,2309885720,4250,4250,4260,4250,517
20240405,133200,2307685545,4260,4245,4260,4240,12086
20240405,133100,2256374490,4240,4265,4265,4230,38682
20240405,133000,2092026385,4265,4270,4270,4265,5375
20240405,132900,2069076475,4270,4270,4270,4270,676
20240405,132800,2066189955,4270,4270,4275,4270,515
20240405,132700,2063990895,4270,4275,4275,4270,548
20240405,132600,2061648890,4275,4265,4275,4265,3906
20240405,132500,2044970355,4265,4265,4265,4265,300
20240405,132400,2043690855,4270,4260,4270,4260,311
20240405,132300,2042364710,4260,4260,4260,4255,1510
20240405,132200,2035933250,4260,4260,4260,4260,1
20240405,132100,2035928990,4255,4270,4275,4255,4579
20240405,132000,2016421870,4265,4270,4270,4265,482
20240405,131900,2014363780,4270,4270,4270,4270,0
20240405,131800,2014363780,4270,4270,4270,4265,362
20240405,131700,2012819310,4255,4260,4260,4255,1182
20240405,131600,2007784155,4260,4260,4260,4260,0
20240405,131500,2007784155,4260,4270,4270,4260,3142
20240405,131400,1994368245,4260,4255,4260,4255,248
20240405,131300,1993311860,4255,4255,4255,4255,0
20240405,131200,1993311860,4255,4260,4260,4255,355
20240405,131100,1991799595,4255,4255,4255,4255,54
20240405,131000,1991569825,4255,4260,4260,4255,778
20240405,130900,1988255550,4255,4265,4270,4255,156
20240405,130800,1987589635,4255,4255,4255,4255,0
20240405,130700,1987589635,4255,4265,4265,4255,265
20240405,130600,1986460455,4260,4260,4260,4260,321
20240405,130500,1985092995,4255,4255,4255,4255,1
20240405,130400,1985088740,4255,4250,4255,4250,1099
20240405,130300,1980413925,4255,4255,4255,4255,107
20240405,130200,1979958640,4250,4250,4250,4250,0
20240405,130100,1979958640,4250,4250,4250,4250,0
20240405,130000,1979958640,4250,4255,4255,4250,629
20240405,125900,1977284110,4245,4245,4245,4245,0
20240405,125800,1977284110,4245,4245,4245,4245,304
20240405,125700,1975993630,4255,4250,4255,4250,625
20240405,125600,1973335710,4245,4245,4245,4245,1046
20240405,125500,1968895440,4250,4255,4255,4250,521
20240405,125400,1966681185,4245,4260,4260,4245,986
20240405,125300,1962488215,4250,4255,4255,4250,326
20240405,125200,1961101585,4250,4255,4255,4250,200
20240405,125100,1960250885,4255,4265,4275,4255,751
20240405,125000,1957051605,4270,4260,4270,4255,2899
20240405,124900,1944705855,4260,4255,4260,4255,1338
20240405,124800,1939007475,4265,4270,4275,4255,9186
20240405,124700,1899880725,4270,4265,4270,4265,227
20240405,124600,1898912490,4260,4260,4260,4260,1062
20240405,124500,1894388370,4255,4270,4270,4250,20187
20240405,124400,1808513740,4265,4260,4265,4260,603
20240405,124300,1805943625,4270,4270,4270,4270,1
20240405,124200,1805939355,4275,4270,4275,4270,227
20240405,124100,1804969515,4255,4260,4265,4255,806
20240405,124000,1801534070,4270,4270,4270,4270,0
20240405,123900,1801534070,4270,4270,4270,4255,1176
20240405,123800,1796516315,4255,4250,4255,4250,8144
20240405,123700,1761865770,4255,4255,4255,4255,0
20240405,123600,1761865770,4255,4260,4260,4255,1522
20240405,123500,1755389120,4255,4255,4255,4255,0
20240405,123400,1755389120,4255,4255,4255,4255,942
20240405,123300,1751380910,4255,4255,4265,4255,109
20240405,123200,1750916935,4255,4250,4255,4250,190
20240405,123100,1750109430,4255,4265,4265,4250,665
20240405,123000,1747283010,4250,4270,4270,4250,1526
20240405,122900,1740788960,4265,4260,4265,4260,2000
20240405,122800,1732260280,4250,4275,4275,4250,17212
20240405,122700,1658786625,4275,4270,4275,4270,4032
20240405,122600,1641554805,4270,4255,4270,4250,11714
20240405,122500,1591603315,4245,4240,4265,4235,17957
20240405,122400,1515098470,4240,4240,4240,4240,108
20240405,122300,1514640550,4240,4240,4240,4240,0
20240405,122200,1514640550,4240,4235,4240,4230,28
20240405,122100,1514522085,4235,4240,4240,4235,437
20240405,122000,1512670840,4240,4235,4240,4235,6
20240405,121900,1512645420,4235,4235,4240,4235,12
20240405,121800,1512594590,4240,4240,4240,4235,312
20240405,121700,1511272715,4240,4240,4240,4240,0
20240405,121600,1511272715,4240,4240,4240,4240,2
20240405,121500,1511264235,4240,4240,4240,4240,263
20240405,121400,1510149115,4240,4240,4245,4235,305
20240405,121300,1508857340,4245,4245,4245,4245,0
20240405,121200,1508857340,4245,4235,4245,4235,1643
20240405,121100,1501898390,4235,4235,4235,4230,232
20240405,121000,1500916905,4235,4235,4235,4235,2
20240405,120900,1500908435,4235,4235,4235,4235,120
20240405,120800,1500400235,4235,4235,4235,4235,8
20240405,120700,1500366355,4230,4235,4235,4230,458
20240405,120600,1498428135,4235,4235,4235,4230,2234
20240405,120500,1488977705,4235,4235,4235,4235,11
20240405,120400,1488931120,4235,4235,4235,4235,188
20240405,120300,1488134940,4240,4240,4240,4240,110
20240405,120200,1487668540,4240,4245,4245,4240,738
20240405,120100,1484538225,4245,4245,4245,4245,0
20240405,120000,1484538225,4245,4245,4245,4245,122
20240405,115900,1484020335,4245,4240,4245,4240,3
20240405,115800,1484007610,4245,4245,4245,4245,11
20240405,115700,1483960915,4235,4240,4245,4235,484
20240405,115600,1481908915,4240,4235,4240,4235,8
20240405,115500,1481875020,4240,4235,4240,4235,5
20240405,115400,1481853835,4240,4235,4240,4235,365
20240405,115300,1480307460,4245,4245,4245,4245,0
20240405,115200,1480307460,4245,4245,4245,4235,180
20240405,115100,1479545140,4245,4235,4245,4235,502
20240405,115000,1477418500,4240,4235,4240,4235,208
20240405,114900,1476537615,4240,4240,4240,4240,202
20240405,114800,1475681135,4245,4245,4245,4245,110
20240405,114700,1475214185,4245,4240,4245,4240,27
20240405,114600,1475099650,4240,4235,4240,4235,397
20240405,114500,1473418350,4240,4240,4240,4235,112
20240405,114400,1472943475,4240,4240,4240,4240,1
20240405,114300,1472939235,4240,4235,4240,4235,532
20240405,114200,1470686210,4235,4240,4240,4225,3330
20240405,114100,1456573080,4240,4240,4240,4240,0
20240405,114000,1456573080,4240,4240,4240,4240,1
20240405,113900,1456568840,4235,4240,4240,4235,586
20240405,113800,1454085580,4240,4240,4240,4235,334
20240405,113700,1452670005,4245,4245,4245,4245,0
20240405,113600,1452670005,4245,4245,4245,4240,334
20240405,113500,1451253285,4245,4245,4245,4245,1
20240405,113400,1451249040,4245,4240,4245,4240,357
20240405,113300,1449735205,4245,4245,4245,4245,111
20240405,113200,1449264010,4240,4240,4245,4240,307
20240405,113100,1447962275,4240,4240,4240,4240,97
20240405,113000,1447550995,4245,4260,4265,4245,24283
20240405,112900,1344297130,4260,4260,4260,4260,391
20240405,112800,1342631470,4270,4270,4270,4260,572
20240405,112700,1340191765,4265,4270,4270,4265,355
20240405,112600,1338677140,4265,4265,4265,4265,0
20240405,112500,1338677140,4265,4270,4270,4265,321
20240405,112400,1337307880,4270,4270,4270,4270,155
20240405,112300,1336646030,4265,4265,4265,4265,1336
20240405,112200,1330947990,4265,4265,4265,4265,200
20240405,112100,1330094990,4270,4270,4270,4270,145
20240405,112000,1329475840,4265,4265,4265,4265,0
20240405,111900,1329475840,4265,4260,4265,4260,1747
20240405,111800,1322026300,4260,4265,4265,4260,436
20240405,111700,1320168235,4265,4265,4265,4265,0
20240405,111600,1320168235,4265,4265,4265,4265,0
20240405,111500,1320168235,4265,4270,4270,4260,363
20240405,111400,1318620630,4270,4270,4270,4270,0
20240405,111300,1318620630,4270,4270,4270,4270,0
20240405,111200,1318620630,4270,4265,4270,4260,645
20240405,111100,1315872145,4260,4260,4260,4260,1203
20240405,111000,1310747365,4270,4260,4280,4260,30
20240405,110900,1310619315,4260,4260,4275,4260,31495
20240405,110800,1175993250,4275,4260,4275,4255,5100
20240405,110700,1154235850,4260,4270,4270,4260,26
20240405,110600,1154124990,4260,4265,4280,4255,4120
20240405,110500,1136544575,4265,4260,4265,4260,220
20240405,110400,1135606455,4265,4270,4275,4260,1583
20240405,110300,1128848915,4270,4270,4275,4270,637
20240405,110200,1126128385,4270,4250,4270,4250,874
20240405,110100,1122412265,4245,4240,4245,4240,2334
20240405,110000,1112505525,4240,4240,4245,4240,113
20240405,105900,1112025920,4235,4230,4235,4225,1752
20240405,105800,1104611850,4230,4240,4240,4220,8409
20240405,105700,1069072245,4235,4240,4240,4235,1428
20240405,105600,1063023990,4240,4240,4240,4240,1
20240405,105500,1063019750,4240,4240,4240,4240,5
20240405,105400,1062998550,4245,4240,4245,4240,112
20240405,105300,1062523130,4240,4240,4240,4230,2859
20240405,105200,1050412745,4240,4240,4240,4240,1623
20240405,105100,1043531225,4240,4240,4245,4235,1027
20240405,105000,1039172700,4240,4240,4245,4235,1381
20240405,104900,1033318940,4245,4240,4245,4240,34
20240405,104800,1033174680,4245,4240,4250,4240,297
20240405,104700,1031914105,4240,4240,4245,4240,531
20240405,104600,1029662615,4240,4240,4240,4240,2917
20240405,104500,1017294535,4245,4245,4245,4240,121
20240405,104400,1016780925,4240,4245,4245,4240,69
20240405,104300,1016488045,4240,4245,4245,4235,12220
20240405,104200,964675505,4250,4250,4250,4245,213
20240405,104100,963770750,4250,4245,4250,4245,99
20240405,104000,963350490,4250,4240,4250,4240,2157
20240405,103900,954204685,4240,4245,4245,4240,119
20240405,103800,953699565,4245,4245,4245,4245,10
20240405,103700,953657115,4240,4255,4275,4240,8355
20240405,103600,918133700,4255,4240,4255,4240,1064
20240405,103500,913616480,4240,4240,4240,4225,7500
20240405,103400,881822215,4245,4250,4255,4245,2848
20240405,103300,869730715,4245,4245,4245,4235,1449
20240405,103200,863580915,4235,4245,4245,4235,31
20240405,103100,863449520,4235,4235,4235,4235,0
20240405,103000,863449520,4235,4235,4245,4230,187
20240405,102900,862657585,4235,4235,4235,4230,1175
20240405,102800,857683235,4235,4240,4240,4235,234
20240405,102700,856692145,4245,4245,4245,4230,579
20240405,102600,854241265,4245,4250,4250,4245,2
20240405,102500,854232770,4245,4245,4245,4245,20
20240405,102400,854147870,4250,4250,4250,4235,12036
20240405,102300,803169045,4250,4240,4250,4235,2675
20240405,102200,791819960,4250,4255,4255,4240,814
20240405,102100,788365920,4250,4255,4255,4250,212
20240405,102000,787464360,4255,4250,4255,4240,1195
20240405,101900,782386255,4240,4265,4285,4240,10976
20240405,101800,735641945,4265,4300,4300,4265,11992
20240405,101700,684363615,4295,4285,4300,4285,2631
20240405,101600,673059245,4290,4290,4305,4290,1653
20240405,101500,665951785,4290,4280,4300,4280,21964
20240405,101400,571725255,4280,4270,4280,4270,10120
20240405,101300,528468195,4265,4260,4265,4260,1998
20240405,101200,519949255,4260,4260,4260,4260,2351
20240405,101100,509933995,4260,4260,4260,4260,100
20240405,101000,509507995,4260,4265,4265,4260,547
20240405,100900,507177750,4265,4260,4265,4260,1382
20240405,100800,501290140,4255,4260,4265,4255,333
20240405,100700,499871520,4265,4265,4270,4265,2775
20240405,100600,488034330,4265,4265,4265,4265,112
20240405,100500,487556650,4265,4265,4265,4265,1
20240405,100400,487552385,4270,4270,4270,4270,992
20240405,100300,483316545,4270,4265,4270,4250,8463
20240405,100200,447206420,4250,4255,4265,4245,3091
20240405,100100,434032075,4260,4250,4260,4250,3924
20240405,100000,417336990,4245,4245,4245,4245,322
20240405,095900,415970100,4235,4245,4245,4235,202
20240405,095800,415112640,4245,4245,4245,4245,236
20240405,095700,414110820,4250,4245,4255,4240,2997
20240405,095600,401378800,4235,4235,4235,4235,40
20240405,095500,401209400,4235,4240,4240,4235,118
20240405,095400,400709530,4240,4245,4245,4235,1418
20240405,095300,394703170,4235,4235,4235,4235,0
20240405,095200,394703170,4235,4235,4245,4235,5
20240405,095100,394681975,4245,4240,4245,4235,165
20240405,095000,393981990,4240,4240,4240,4240,582
20240405,094900,391514310,4240,4240,4240,4240,1045
20240405,094800,387083510,4240,4240,4245,4240,114
20240405,094700,386599620,4235,4235,4240,4235,2052
20240405,094600,377902090,4235,4235,4235,4235,2
20240405,094500,377893620,4230,4235,4240,4230,2148
20240405,094400,368787430,4230,4230,4230,4230,33
20240405,094300,368647840,4230,4235,4235,4230,1548
20240405,094200,362093800,4230,4235,4235,4225,201
20240405,094100,361243030,4225,4210,4225,4210,1366
20240405,094000,355477160,4210,4215,4215,4210,588
20240405,093900,352998860,4220,4255,4255,4215,7435
20240405,093800,321608625,4235,4215,4235,4210,4135
20240405,093700,304139985,4210,4210,4210,4205,793
20240405,093600,300801825,4210,4210,4210,4205,1074
20240405,093500,296280480,4205,4205,4205,4205,485
20240405,093400,294241055,4205,4210,4210,4200,51
20240405,093300,294026605,4200,4200,4210,4190,1053
20240405,093200,289603415,4190,4190,4190,4190,29
20240405,093100,289481905,4200,4195,4200,4195,117
20240405,093000,288991065,4195,4195,4205,4195,70
20240405,092900,288697205,4195,4200,4200,4195,207
20240405,092800,287827840,4215,4215,4215,4195,2272
20240405,092700,278283760,4205,4210,4215,4200,1353
20240405,092600,272590385,4200,4200,4200,4200,10
20240405,092500,272548385,4200,4200,4200,4200,4
20240405,092400,272531585,4215,4215,4215,4215,11
20240405,092300,272485220,4200,4200,4200,4200,504
20240405,092200,270368420,4195,4185,4195,4185,5097
20240405,092100,249029845,4180,4180,4180,4180,0
20240405,092000,249029845,4180,4185,4185,4180,2605
20240405,091900,238128425,4190,4195,4195,4190,401
20240405,091800,236448065,4190,4190,4190,4190,926
20240405,091700,232568125,4190,4190,4190,4190,0
20240405,091600,232568125,4190,4180,4195,4180,1105
20240405,091500,227948970,4180,4195,4195,4180,2519
20240405,091400,217409290,4195,4195,4195,4195,0
20240405,091300,217409290,4195,4185,4195,4185,2154
20240405,091200,208393195,4185,4200,4200,4185,5756
20240405,091100,184281440,4200,4200,4200,4200,74
20240405,091000,183970640,4200,4200,4200,4200,34
20240405,090900,183827840,4220,4190,4220,4190,2044
20240405,090800,175256365,4180,4200,4200,4180,2606
20240405,090700,164360465,4190,4195,4205,4185,6073
20240405,090600,138917040,4195,4225,4225,4195,9819
20240405,090500,97568550,4255,4255,4260,4235,2045
20240405,090400,88881000,4255,4240,4255,4240,1157
20240405,090300,83967945,4240,4205,4240,4205,4234
20240405,090200,66098085,4205,4205,4205,4205,10
20240405,090100,66056035,4190,4190,4215,4185,9582
20240405,090000,25925305,4185,4195,4195,4180,6183