KissMeData/226340/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,202200,2079264620,2580,2580,2580,2580,72565
20240409,202100,2079264620,2580,2580,2580,2580,0
20240409,202000,2079264620,2580,2580,2580,2580,0
20240409,201900,2079264620,2580,2580,2580,2580,0
20240409,201800,2079264620,2580,2580,2580,2580,0
20240409,201700,2079264620,2580,2580,2580,2580,0
20240409,201600,2079264620,2580,2580,2580,2580,0
20240409,201500,2079264620,2580,2580,2580,2580,0
20240409,201400,2079264620,2580,2580,2580,2580,0
20240409,201300,2079264620,2580,2580,2580,2580,0
20240409,201200,2079264620,2580,2580,2580,2580,0
20240409,201100,2079264620,2580,2580,2580,2580,0
20240409,201000,2079264620,2580,2580,2580,2580,0
20240409,200900,2079264620,2580,2580,2580,2580,0
20240409,200800,2079264620,2580,2580,2580,2580,0
20240409,200700,2079264620,2580,2580,2580,2580,0
20240409,200600,2079264620,2580,2580,2580,2580,0
20240409,200500,2079264620,2580,2580,2580,2580,0
20240409,200400,2079264620,2580,2580,2580,2580,0
20240409,200300,2079264620,2580,2580,2580,2580,0
20240409,200200,2079264620,2580,2580,2580,2580,0
20240409,200100,2079264620,2580,2580,2580,2580,0
20240409,200000,2079264620,2580,2580,2580,2580,0
20240409,195900,2079264620,2580,2580,2580,2580,0
20240409,195800,2079264620,2580,2580,2580,2580,0
20240409,195700,2079264620,2580,2580,2580,2580,0
20240409,195600,2079264620,2580,2580,2580,2580,0
20240409,195500,2079264620,2580,2580,2580,2580,0
20240409,195400,2079264620,2580,2580,2580,2580,0
20240409,195300,2079264620,2580,2580,2580,2580,0
20240409,195200,2079264620,2580,2580,2580,2580,72565
20240409,195100,2079264620,2580,2580,2580,2580,0
20240409,195000,2079264620,2580,2580,2580,2580,0
20240409,194900,2079264620,2580,2580,2580,2580,0
20240409,194800,2079264620,2580,2580,2580,2580,0
20240409,194700,2079264620,2580,2580,2580,2580,0
20240409,194600,2079264620,2580,2580,2580,2580,0
20240409,194500,2079264620,2580,2580,2580,2580,0
20240409,194400,2079264620,2580,2580,2580,2580,0
20240409,194300,2079264620,2580,2580,2580,2580,0
20240409,194200,2079264620,2580,2580,2580,2580,0
20240409,194100,2079264620,2580,2580,2580,2580,0
20240409,194000,2079264620,2580,2580,2580,2580,0
20240409,193900,2079264620,2580,2580,2580,2580,0
20240409,193800,2079264620,2580,2580,2580,2580,0
20240409,193700,2079264620,2580,2580,2580,2580,0
20240409,193600,2079264620,2580,2580,2580,2580,0
20240409,193500,2079264620,2580,2580,2580,2580,0
20240409,193400,2079264620,2580,2580,2580,2580,0
20240409,193300,2079264620,2580,2580,2580,2580,0
20240409,193200,2079264620,2580,2580,2580,2580,0
20240409,193100,2079264620,2580,2580,2580,2580,0
20240409,193000,2079264620,2580,2580,2580,2580,0
20240409,192900,2079264620,2580,2580,2580,2580,0
20240409,192800,2079264620,2580,2580,2580,2580,0
20240409,192700,2079264620,2580,2580,2580,2580,0
20240409,192600,2079264620,2580,2580,2580,2580,0
20240409,192500,2079264620,2580,2580,2580,2580,0
20240409,192400,2079264620,2580,2580,2580,2580,0
20240409,192300,2079264620,2580,2580,2580,2580,0
20240409,192200,2079264620,2580,2580,2580,2580,72565
20240409,192100,2079264620,2580,2580,2580,2580,0
20240409,192000,2079264620,2580,2580,2580,2580,0
20240409,191900,2079264620,2580,2580,2580,2580,0
20240409,191800,2079264620,2580,2580,2580,2580,0
20240409,191700,2079264620,2580,2580,2580,2580,0
20240409,191600,2079264620,2580,2580,2580,2580,0
20240409,191500,2079264620,2580,2580,2580,2580,0
20240409,191400,2079264620,2580,2580,2580,2580,0
20240409,191300,2079264620,2580,2580,2580,2580,0
20240409,191200,2079264620,2580,2580,2580,2580,0
20240409,191100,2079264620,2580,2580,2580,2580,0
20240409,191000,2079264620,2580,2580,2580,2580,0
20240409,190900,2079264620,2580,2580,2580,2580,0
20240409,190800,2079264620,2580,2580,2580,2580,0
20240409,190700,2079264620,2580,2580,2580,2580,0
20240409,190600,2079264620,2580,2580,2580,2580,0
20240409,190500,2079264620,2580,2580,2580,2580,0
20240409,190400,2079264620,2580,2580,2580,2580,0
20240409,190300,2079264620,2580,2580,2580,2580,0
20240409,190200,2079264620,2580,2580,2580,2580,0
20240409,190100,2079264620,2580,2580,2580,2580,0
20240409,190000,2079264620,2580,2580,2580,2580,0
20240409,185900,2079264620,2580,2580,2580,2580,0
20240409,185800,2079264620,2580,2580,2580,2580,0
20240409,185700,2079264620,2580,2580,2580,2580,0
20240409,185600,2079264620,2580,2580,2580,2580,0
20240409,185500,2079264620,2580,2580,2580,2580,0
20240409,185400,2079264620,2580,2580,2580,2580,0
20240409,185300,2079264620,2580,2580,2580,2580,0
20240409,185200,2079264620,2580,2580,2580,2580,72565
20240409,185100,2079264620,2580,2580,2580,2580,0
20240409,185000,2079264620,2580,2580,2580,2580,0
20240409,184900,2079264620,2580,2580,2580,2580,0
20240409,184800,2079264620,2580,2580,2580,2580,0
20240409,184700,2079264620,2580,2580,2580,2580,0
20240409,184600,2079264620,2580,2580,2580,2580,0
20240409,184500,2079264620,2580,2580,2580,2580,0
20240409,184400,2079264620,2580,2580,2580,2580,0
20240409,184300,2079264620,2580,2580,2580,2580,0
20240409,184200,2079264620,2580,2580,2580,2580,0
20240409,184100,2079264620,2580,2580,2580,2580,0
20240409,184000,2079264620,2580,2580,2580,2580,0
20240409,183900,2079264620,2580,2580,2580,2580,0
20240409,183800,2079264620,2580,2580,2580,2580,0
20240409,183700,2079264620,2580,2580,2580,2580,0
20240409,183600,2079264620,2580,2580,2580,2580,0
20240409,183500,2079264620,2580,2580,2580,2580,0
20240409,183400,2079264620,2580,2580,2580,2580,0
20240409,183300,2079264620,2580,2580,2580,2580,0
20240409,183200,2079264620,2580,2580,2580,2580,0
20240409,183100,2079264620,2580,2580,2580,2580,0
20240409,183000,2079264620,2580,2580,2580,2580,0
20240409,182900,2079264620,2580,2580,2580,2580,0
20240409,182800,2079264620,2580,2580,2580,2580,0
20240409,182700,2079264620,2580,2580,2580,2580,0
20240409,182600,2079264620,2580,2580,2580,2580,0
20240409,182500,2079264620,2580,2580,2580,2580,0
20240409,182400,2079264620,2580,2580,2580,2580,0
20240409,182300,2079264620,2580,2580,2580,2580,0
20240409,182200,2079264620,2580,2580,2580,2580,72565
20240409,182100,2079264620,2580,2580,2580,2580,0
20240409,182000,2079264620,2580,2580,2580,2580,0
20240409,181900,2079264620,2580,2580,2580,2580,0
20240409,181800,2079264620,2580,2580,2580,2580,0
20240409,181700,2079264620,2580,2580,2580,2580,0
20240409,181600,2079264620,2580,2580,2580,2580,0
20240409,181500,2079264620,2580,2580,2580,2580,0
20240409,181400,2079264620,2580,2580,2580,2580,0
20240409,181300,2079264620,2580,2580,2580,2580,0
20240409,181200,2079264620,2580,2580,2580,2580,0
20240409,181100,2079264620,2580,2580,2580,2580,0
20240409,181000,2079264620,2580,2580,2580,2580,0
20240409,180900,2079264620,2580,2580,2580,2580,0
20240409,180800,2079264620,2580,2580,2580,2580,0
20240409,180700,2079264620,2580,2580,2580,2580,0
20240409,180600,2079264620,2580,2580,2580,2580,0
20240409,180500,2079264620,2580,2580,2580,2580,0
20240409,180400,2079264620,2580,2580,2580,2580,0
20240409,180300,2079264620,2580,2580,2580,2580,0
20240409,180200,2079264620,2580,2580,2580,2580,0
20240409,180100,2079264620,2580,2580,2580,2580,0
20240409,180000,2079264620,2580,2580,2580,2580,0
20240409,175900,2079264620,2580,2580,2580,2580,0
20240409,175800,2079264620,2580,2580,2580,2580,0
20240409,175700,2079264620,2580,2580,2580,2580,0
20240409,175600,2079264620,2580,2580,2580,2580,0
20240409,175500,2079264620,2580,2580,2580,2580,0
20240409,175400,2079264620,2580,2580,2580,2580,0
20240409,175300,2079264620,2580,2580,2580,2580,0
20240409,175200,2079264620,2580,2580,2580,2580,72565
20240409,175100,2079264620,2580,2580,2580,2580,0
20240409,175000,2079264620,2580,2580,2580,2580,0
20240409,174900,2079264620,2580,2580,2580,2580,0
20240409,174800,2079264620,2580,2580,2580,2580,0
20240409,174700,2079264620,2580,2580,2580,2580,0
20240409,174600,2079264620,2580,2580,2580,2580,0
20240409,174500,2079264620,2580,2580,2580,2580,0
20240409,174400,2079264620,2580,2580,2580,2580,0
20240409,174300,2079264620,2580,2580,2580,2580,0
20240409,174200,2079264620,2580,2580,2580,2580,0
20240409,174100,2079264620,2580,2580,2580,2580,0
20240409,174000,2079264620,2580,2580,2580,2580,0
20240409,173900,2079264620,2580,2580,2580,2580,0
20240409,173800,2079264620,2580,2580,2580,2580,0
20240409,173700,2079264620,2580,2580,2580,2580,0
20240409,173600,2079264620,2580,2580,2580,2580,0
20240409,173500,2079264620,2580,2580,2580,2580,0
20240409,173400,2079264620,2580,2580,2580,2580,0
20240409,173300,2079264620,2580,2580,2580,2580,0
20240409,173200,2079264620,2580,2580,2580,2580,0
20240409,173100,2079264620,2580,2580,2580,2580,0
20240409,173000,2079264620,2580,2580,2580,2580,0
20240409,172900,2079264620,2580,2580,2580,2580,0
20240409,172800,2079264620,2580,2580,2580,2580,0
20240409,172700,2079264620,2580,2580,2580,2580,0
20240409,172600,2079264620,2580,2580,2580,2580,0
20240409,172500,2079264620,2580,2580,2580,2580,0
20240409,172400,2079264620,2580,2580,2580,2580,0
20240409,172300,2079264620,2580,2580,2580,2580,0
20240409,172200,2079264620,2580,2580,2580,2580,72565
20240409,172100,2079264620,2580,2580,2580,2580,0
20240409,172000,2079264620,2580,2580,2580,2580,0
20240409,171900,2079264620,2580,2580,2580,2580,0
20240409,171800,2079264620,2580,2580,2580,2580,0
20240409,171700,2079264620,2580,2580,2580,2580,0
20240409,171600,2079264620,2580,2580,2580,2580,0
20240409,171500,2079264620,2580,2580,2580,2580,0
20240409,171400,2079264620,2580,2580,2580,2580,0
20240409,171300,2079264620,2580,2580,2580,2580,0
20240409,171200,2079264620,2580,2580,2580,2580,0
20240409,171100,2079264620,2580,2580,2580,2580,0
20240409,171000,2079264620,2580,2580,2580,2580,0
20240409,170900,2079264620,2580,2580,2580,2580,0
20240409,170800,2079264620,2580,2580,2580,2580,0
20240409,170700,2079264620,2580,2580,2580,2580,0
20240409,170600,2079264620,2580,2580,2580,2580,0
20240409,170500,2079264620,2580,2580,2580,2580,0
20240409,170400,2079264620,2580,2580,2580,2580,0
20240409,170300,2079264620,2580,2580,2580,2580,0
20240409,170200,2079264620,2580,2580,2580,2580,0
20240409,170100,2079264620,2580,2580,2580,2580,0
20240409,170000,2079264620,2580,2580,2580,2580,0
20240409,165900,2079264620,2580,2580,2580,2580,0
20240409,165800,2079264620,2580,2580,2580,2580,0
20240409,165700,2079264620,2580,2580,2580,2580,0
20240409,165600,2079264620,2580,2580,2580,2580,0
20240409,165500,2079264620,2580,2580,2580,2580,0
20240409,165400,2079264620,2580,2580,2580,2580,0
20240409,165300,2079264620,2580,2580,2580,2580,0
20240409,165200,2079264620,2580,2580,2580,2580,72565
20240409,165100,2079264620,2580,2580,2580,2580,0
20240409,165000,2079264620,2580,2580,2580,2580,0
20240409,164900,2079264620,2580,2580,2580,2580,0
20240409,164800,2079264620,2580,2580,2580,2580,0
20240409,164700,2079264620,2580,2580,2580,2580,0
20240409,164600,2079264620,2580,2580,2580,2580,0
20240409,164500,2079264620,2580,2580,2580,2580,0
20240409,164400,2079264620,2580,2580,2580,2580,0
20240409,164300,2079264620,2580,2580,2580,2580,0
20240409,164200,2079264620,2580,2580,2580,2580,0
20240409,164100,2079264620,2580,2580,2580,2580,0
20240409,164000,2079264620,2580,2580,2580,2580,0
20240409,163900,2079264620,2580,2580,2580,2580,0
20240409,163800,2079264620,2580,2580,2580,2580,0
20240409,163700,2079264620,2580,2580,2580,2580,0
20240409,163600,2079264620,2580,2580,2580,2580,0
20240409,163500,2079264620,2580,2580,2580,2580,0
20240409,163400,2079264620,2580,2580,2580,2580,0
20240409,163300,2079264620,2580,2580,2580,2580,0
20240409,163200,2079264620,2580,2580,2580,2580,0
20240409,163100,2079264620,2580,2580,2580,2580,0
20240409,163000,2079264620,2580,2580,2580,2580,0
20240409,162900,2079264620,2580,2580,2580,2580,0
20240409,162800,2079264620,2580,2580,2580,2580,0
20240409,162700,2079264620,2580,2580,2580,2580,0
20240409,162600,2079264620,2580,2580,2580,2580,0
20240409,162500,2079264620,2580,2580,2580,2580,0
20240409,162400,2079264620,2580,2580,2580,2580,0
20240409,162300,2079264620,2580,2580,2580,2580,0
20240409,162200,2079264620,2580,2580,2580,2580,72565
20240409,162100,2079264620,2580,2580,2580,2580,0
20240409,162000,2079264620,2580,2580,2580,2580,0
20240409,161900,2079264620,2580,2580,2580,2580,0
20240409,161800,2079264620,2580,2580,2580,2580,0
20240409,161700,2079264620,2580,2580,2580,2580,0
20240409,161600,2079264620,2580,2580,2580,2580,0
20240409,161500,2079264620,2580,2580,2580,2580,0
20240409,161400,2079264620,2580,2580,2580,2580,0
20240409,161300,2079264620,2580,2580,2580,2580,0
20240409,161200,2079264620,2580,2580,2580,2580,0
20240409,161100,2079264620,2580,2580,2580,2580,0
20240409,161000,2079264620,2580,2580,2580,2580,0
20240409,160900,2079264620,2580,2580,2580,2580,0
20240409,160800,2079264620,2580,2580,2580,2580,0
20240409,160700,2079264620,2580,2580,2580,2580,0
20240409,160600,2079264620,2580,2580,2580,2580,0
20240409,160500,2079264620,2580,2580,2580,2580,0
20240409,160400,2079264620,2580,2580,2580,2580,0
20240409,160300,2079264620,2580,2580,2580,2580,0
20240409,160200,2079264620,2580,2580,2580,2580,0
20240409,160100,2079264620,2580,2580,2580,2580,0
20240409,160000,2079264620,2580,2580,2580,2580,0
20240409,155900,2079264620,2580,2580,2580,2580,0
20240409,155800,2079264620,2580,2580,2580,2580,0
20240409,155700,2079264620,2580,2580,2580,2580,0
20240409,155600,2079264620,2580,2580,2580,2580,0
20240409,155500,2079264620,2580,2580,2580,2580,0
20240409,155400,2079264620,2580,2580,2580,2580,0
20240409,155300,2079264620,2580,2580,2580,2580,0
20240409,155200,2079264620,2580,2580,2580,2580,72565
20240409,155100,2079264620,2580,2580,2580,2580,0
20240409,155000,2079264620,2580,2580,2580,2580,0
20240409,154900,2079264620,2580,2580,2580,2580,0
20240409,154800,2079264620,2580,2580,2580,2580,0
20240409,154700,2079264620,2580,2580,2580,2580,0
20240409,154600,2079264620,2580,2580,2580,2580,0
20240409,154500,2079264620,2580,2580,2580,2580,0
20240409,154400,2079264620,2580,2580,2580,2580,0
20240409,154300,2079264620,2580,2580,2580,2580,0
20240409,154200,2079264620,2580,2580,2580,2580,0
20240409,154100,2079264620,2580,2580,2580,2580,0
20240409,154000,2079264620,2580,2580,2580,2580,0
20240409,153900,2079264620,2580,2580,2580,2580,0
20240409,153800,2079264620,2580,2580,2580,2580,0
20240409,153700,2079264620,2580,2580,2580,2580,0
20240409,153600,2079264620,2580,2580,2580,2580,0
20240409,153500,2079264620,2580,2580,2580,2580,0
20240409,153400,2079264620,2580,2580,2580,2580,0
20240409,153300,2079264620,2580,2580,2580,2580,0
20240409,153200,2079264620,2580,2580,2580,2580,0
20240409,153100,2079264620,2580,2580,2580,2580,0
20240409,153000,2079264620,2580,2580,2580,2580,72565
20240409,152900,1892046920,2550,2550,2550,2550,0
20240409,152800,1892046920,2550,2550,2550,2550,0
20240409,152700,1892046920,2550,2550,2550,2550,0
20240409,152600,1892046920,2550,2550,2550,2550,0
20240409,152500,1892046920,2550,2550,2550,2550,0
20240409,152400,1892046920,2550,2550,2550,2550,0
20240409,152300,1892046920,2550,2550,2550,2550,0
20240409,152200,1892046920,2550,2550,2550,2550,0
20240409,152100,1892046920,2550,2550,2550,2550,0
20240409,152000,1892046920,2550,2550,2550,2550,0
20240409,151900,1892046920,2550,2545,2565,2545,23265
20240409,151800,1832566355,2550,2545,2550,2540,3834
20240409,151700,1822808770,2550,2545,2550,2540,1462
20240409,151600,1819087820,2545,2545,2545,2540,1894
20240409,151500,1814269840,2540,2545,2545,2540,1730
20240409,151400,1809872065,2545,2550,2550,2540,2437
20240409,151300,1803678620,2550,2545,2550,2545,876
20240409,151200,1801449120,2545,2545,2550,2540,2945
20240409,151100,1793954125,2545,2540,2545,2540,218
20240409,151000,1793400345,2540,2545,2545,2540,287
20240409,150900,1792670560,2545,2545,2550,2540,3702
20240409,150800,1783258320,2545,2545,2550,2540,3695
20240409,150700,1773867395,2540,2550,2550,2540,520
20240409,150600,1772542325,2550,2550,2550,2540,2013
20240409,150500,1767410250,2550,2550,2550,2550,2838
20240409,150400,1760173350,2550,2550,2550,2545,1301
20240409,150300,1756855820,2550,2540,2550,2540,10130
20240409,150200,1731117460,2535,2540,2540,2535,2119
20240409,150100,1725735255,2540,2540,2540,2535,1313
20240409,150000,1722405230,2540,2540,2540,2535,1004
20240409,145900,1719857760,2535,2535,2540,2535,283
20240409,145800,1719139050,2540,2540,2540,2535,1859
20240409,145700,1714417260,2540,2535,2540,2520,12264
20240409,145600,1683417025,2530,2525,2535,2525,4394
20240409,145500,1672290630,2540,2535,2540,2530,2185
20240409,145400,1666751520,2535,2535,2535,2530,1420
20240409,145300,1663157885,2535,2530,2535,2530,381
20240409,145200,1662192220,2535,2530,2535,2530,729
20240409,145100,1660346335,2530,2530,2530,2525,1240
20240409,145000,1657209165,2530,2530,2535,2530,1352
20240409,144900,1653787000,2525,2535,2540,2525,3037
20240409,144800,1646100765,2540,2540,2540,2535,1750
20240409,144700,1641655840,2540,2535,2540,2535,617
20240409,144600,1640090110,2535,2535,2535,2535,2721
20240409,144500,1633192375,2530,2535,2535,2530,356
20240409,144400,1632290045,2540,2535,2540,2530,2462
20240409,144300,1626052500,2530,2535,2540,2530,1184
20240409,144200,1623053665,2530,2535,2540,2530,2060
20240409,144100,1617836905,2535,2540,2540,2535,238
20240409,144000,1617232435,2530,2535,2540,2530,2073
20240409,143900,1611980050,2540,2535,2540,2535,3280
20240409,143800,1603662625,2545,2550,2550,2545,647
20240409,143700,1602013255,2550,2540,2550,2540,2038
20240409,143600,1596825540,2550,2545,2550,2535,2237
20240409,143500,1591147030,2540,2545,2545,2540,1438
20240409,143400,1587487500,2545,2540,2545,2540,1754
20240409,143300,1583023885,2545,2545,2545,2540,490
20240409,143200,1581777165,2545,2545,2545,2535,1703
20240409,143100,1577449950,2540,2545,2545,2540,104
20240409,143000,1577185290,2545,2535,2545,2530,2022
20240409,142900,1572049345,2535,2540,2540,2535,47
20240409,142800,1571930145,2535,2540,2545,2535,2455
20240409,142700,1565694280,2540,2540,2545,2540,2264
20240409,142600,1559943700,2535,2535,2540,2535,24
20240409,142500,1559882850,2530,2535,2540,2530,388
20240409,142400,1558897415,2535,2535,2540,2530,236
20240409,142300,1558299180,2540,2540,2540,2540,1807
20240409,142200,1553709400,2540,2540,2540,2535,612
20240409,142100,1552154940,2540,2540,2540,2540,871
20240409,142000,1549942600,2540,2535,2540,2530,4617
20240409,141900,1538231360,2535,2540,2540,2535,377
20240409,141800,1537273855,2545,2540,2545,2540,351
20240409,141700,1536380580,2545,2540,2550,2540,3218
20240409,141600,1528189110,2540,2545,2545,2535,310
20240409,141500,1527400430,2550,2535,2550,2535,1188
20240409,141400,1524387190,2535,2550,2550,2535,916
20240409,141300,1522057740,2545,2545,2550,2545,1839
20240409,141200,1517375590,2545,2545,2545,2540,601
20240409,141100,1515848230,2545,2550,2550,2545,926
20240409,141000,1513490090,2550,2550,2550,2545,1576
20240409,140900,1509478555,2550,2550,2550,2545,1673
20240409,140800,1505212570,2550,2555,2555,2550,346
20240409,140700,1504330220,2555,2550,2555,2550,269
20240409,140600,1503642945,2550,2550,2550,2545,623
20240409,140500,1502054315,2545,2550,2550,2545,2111
20240409,140400,1496680125,2545,2550,2550,2545,293
20240409,140300,1495932995,2550,2545,2550,2545,400
20240409,140200,1494913020,2550,2550,2550,2550,1644
20240409,140100,1490720820,2550,2550,2550,2545,647
20240409,140000,1489071120,2550,2550,2550,2545,1840
20240409,135900,1484386275,2545,2550,2550,2545,227
20240409,135800,1483807430,2545,2550,2550,2545,652
20240409,135700,1482144855,2550,2550,2550,2540,340
20240409,135600,1481278175,2550,2550,2550,2550,326
20240409,135500,1480446875,2550,2550,2550,2545,2113
20240409,135400,1475058770,2550,2550,2550,2545,321
20240409,135300,1474240240,2545,2550,2550,2545,35
20240409,135200,1474151120,2550,2550,2550,2550,1660
20240409,135100,1469918120,2545,2545,2545,2540,1683
20240409,135000,1465640275,2540,2550,2550,2540,1743
20240409,134900,1461209730,2545,2550,2550,2545,6806
20240409,134800,1443887010,2550,2555,2555,2550,1855
20240409,134700,1439155160,2555,2555,2555,2555,583
20240409,134600,1437665595,2555,2555,2560,2555,617
20240409,134500,1436087920,2555,2560,2560,2550,3391
20240409,134400,1427428730,2560,2560,2560,2560,270
20240409,134300,1426737530,2555,2560,2560,2555,364
20240409,134200,1425805720,2560,2560,2560,2555,3316
20240409,134100,1417323040,2555,2555,2555,2550,2086
20240409,134000,1411993485,2555,2555,2555,2550,354
20240409,133900,1411089035,2555,2555,2555,2550,1261
20240409,133800,1407870700,2555,2555,2555,2555,1761
20240409,133700,1403371345,2555,2550,2555,2550,378
20240409,133600,1402405725,2555,2555,2555,2550,665
20240409,133500,1400706720,2555,2555,2555,2555,1020
20240409,133400,1398100620,2555,2555,2555,2550,1691
20240409,133300,1393780135,2555,2555,2555,2550,397
20240409,133200,1392765950,2555,2555,2555,2550,256
20240409,133100,1392111880,2555,2555,2560,2555,1879
20240409,133000,1387308785,2555,2555,2555,2550,643
20240409,132900,1385665995,2555,2555,2555,2550,2378
20240409,132800,1379600350,2550,2555,2560,2550,2367
20240409,132700,1373546800,2555,2555,2555,2550,2625
20240409,132600,1366839995,2555,2555,2555,2555,364
20240409,132500,1365909975,2555,2555,2555,2550,809
20240409,132400,1363843520,2555,2550,2555,2550,1720
20240409,132300,1359448940,2555,2555,2555,2555,313
20240409,132200,1358649225,2550,2555,2555,2550,317
20240409,132100,1357839375,2555,2550,2555,2550,1762
20240409,132000,1353344400,2550,2550,2550,2550,666
20240409,131900,1351646100,2545,2550,2550,2545,294
20240409,131800,1350896420,2550,2550,2550,2545,504
20240409,131700,1349611240,2550,2550,2555,2545,2447
20240409,131600,1343367235,2555,2555,2555,2550,357
20240409,131500,1342455125,2555,2555,2555,2550,597
20240409,131400,1340929810,2555,2550,2555,2550,1938
20240409,131300,1335985525,2550,2550,2550,2545,1029
20240409,131200,1333362225,2550,2555,2555,2545,874
20240409,131100,1331129605,2555,2550,2555,2550,328
20240409,131000,1330291575,2555,2555,2555,2550,3656
20240409,130900,1320952270,2555,2545,2555,2545,919
20240409,130800,1318607670,2550,2550,2555,2550,538
20240409,130700,1317235635,2555,2550,2555,2550,2266
20240409,130600,1311455535,2550,2550,2550,2545,745
20240409,130500,1309555810,2550,2555,2555,2550,3072
20240409,130400,1301720720,2550,2550,2555,2550,308
20240409,130300,1300933815,2555,2550,2555,2545,2936
20240409,130200,1293453950,2545,2550,2550,2545,286
20240409,130100,1292724700,2545,2550,2550,2545,401
20240409,130000,1291702170,2550,2555,2555,2545,1099
20240409,125900,1288900405,2555,2550,2555,2550,236
20240409,125800,1288297430,2555,2550,2555,2550,388
20240409,125700,1287307605,2550,2545,2550,2545,286
20240409,125600,1286578325,2550,2555,2555,2545,437
20240409,125500,1285463870,2555,2555,2555,2550,3681
20240409,125400,1276058935,2550,2550,2550,2545,1005
20240409,125300,1273496210,2550,2555,2555,2550,1772
20240409,125200,1268968790,2550,2555,2555,2550,873
20240409,125100,1266741225,2550,2550,2550,2550,2147
20240409,125000,1261266375,2550,2550,2550,2550,1000
20240409,124900,1258716375,2550,2555,2555,2550,3178
20240409,124800,1250611040,2550,2550,2555,2550,407
20240409,124700,1249571220,2555,2545,2555,2545,4277
20240409,124600,1238665125,2545,2550,2550,2545,2286
20240409,124500,1232835845,2550,2545,2550,2545,246
20240409,124400,1232208565,2550,2550,2550,2545,605
20240409,124300,1230665855,2545,2550,2550,2545,379
20240409,124200,1229699430,2545,2545,2550,2545,1715
20240409,124100,1225326510,2550,2550,2550,2550,383
20240409,124000,1224349860,2550,2545,2550,2545,1946
20240409,123900,1219396080,2550,2550,2550,2545,633
20240409,123800,1217782010,2550,2550,2550,2550,318
20240409,123700,1216971110,2550,2550,2550,2545,346
20240409,123600,1216088830,2550,2550,2550,2545,1143
20240409,123500,1213176915,2550,2545,2550,2545,2834
20240409,123400,1205954635,2550,2550,2550,2545,634
20240409,123300,1204338105,2550,2545,2550,2545,357
20240409,123200,1203427780,2550,2550,2550,2550,1676
20240409,123100,1199153980,2550,2550,2550,2545,31
20240409,123000,1199074950,2545,2545,2550,2545,1177
20240409,122900,1196078090,2550,2555,2555,2545,851
20240409,122800,1193906695,2550,2550,2550,2545,2981
20240409,122700,1186305170,2550,2550,2550,2545,277
20240409,122600,1185598840,2550,2550,2550,2545,405
20240409,122500,1184566160,2550,2540,2550,2540,1383
20240409,122400,1181045290,2545,2545,2545,2540,848
20240409,122300,1178887155,2540,2545,2545,2540,573
20240409,122200,1177429950,2540,2540,2545,2540,387
20240409,122100,1176445550,2540,2545,2545,2540,2948
20240409,122000,1168957625,2545,2540,2545,2540,273
20240409,121900,1168262885,2545,2545,2545,2540,1327
20240409,121800,1164885690,2540,2540,2540,2535,2368
20240409,121700,1158870995,2540,2535,2540,2535,555
20240409,121600,1157463800,2535,2540,2540,2535,678
20240409,121500,1155743200,2540,2540,2540,2535,2106
20240409,121400,1150394345,2540,2540,2540,2535,820
20240409,121300,1148312550,2540,2535,2540,2535,7
20240409,121200,1148294795,2540,2530,2540,2530,498
20240409,121100,1147031815,2535,2530,2540,2530,2935
20240409,121000,1139591585,2530,2535,2535,2530,302
20240409,120900,1138826075,2535,2535,2535,2530,1149
20240409,120800,1135916120,2535,2535,2535,2535,471
20240409,120700,1134722135,2530,2535,2535,2530,736
20240409,120600,1132856400,2530,2535,2535,2525,4709
20240409,120500,1120955485,2535,2540,2540,2535,1876
20240409,120400,1116195490,2540,2545,2545,2540,2131
20240409,120300,1110779765,2545,2545,2545,2540,889
20240409,120200,1108517285,2545,2550,2550,2545,296
20240409,120100,1107762705,2555,2550,2555,2545,2460
20240409,120000,1101489535,2550,2540,2550,2540,49
20240409,115900,1101364840,2545,2540,2545,2540,383
20240409,115800,1100390110,2540,2540,2540,2535,415
20240409,115700,1099336030,2535,2545,2545,2535,3320
20240409,115600,1090916205,2545,2540,2545,2540,1367
20240409,115500,1087442240,2545,2550,2550,2545,1120
20240409,115400,1084590525,2550,2560,2560,2550,3690
20240409,115300,1075179985,2560,2555,2560,2555,1576
20240409,115200,1071151905,2550,2555,2555,2550,444
20240409,115100,1070018255,2555,2555,2555,2550,646
20240409,115000,1068367855,2550,2550,2550,2545,1987
20240409,114900,1063306005,2550,2555,2560,2550,5826
20240409,114800,1048399255,2555,2555,2555,2550,2683
20240409,114700,1041544215,2555,2550,2555,2550,1963
20240409,114600,1036530305,2550,2550,2555,2550,1721
20240409,114500,1032140790,2550,2545,2550,2545,307
20240409,114400,1031357965,2550,2550,2550,2550,691
20240409,114300,1029595915,2550,2540,2550,2540,3623
20240409,114200,1020377660,2540,2540,2545,2540,146
20240409,114100,1020006200,2545,2535,2545,2535,2895
20240409,114000,1012652830,2535,2540,2540,2535,1220
20240409,113900,1009559055,2535,2540,2540,2535,1396
20240409,113800,1006018235,2540,2535,2540,2535,438
20240409,113700,1004906525,2530,2535,2535,2530,3132
20240409,113600,996966975,2535,2525,2535,2525,2208
20240409,113500,991374645,2520,2525,2525,2520,70
20240409,113400,991198220,2530,2530,2530,2530,347
20240409,113300,990320310,2530,2520,2535,2520,2156
20240409,113200,984858760,2520,2530,2535,2520,733
20240409,113100,983005875,2530,2530,2535,2530,518
20240409,113000,981693430,2530,2535,2535,2530,2963
20240409,112900,974184805,2540,2540,2550,2540,3619
20240409,112800,964989925,2545,2545,2555,2540,1190
20240409,112700,961964265,2540,2560,2560,2540,4605
20240409,112600,950222175,2555,2550,2555,2550,5792
20240409,112500,935432360,2550,2555,2555,2550,405
20240409,112400,934398090,2555,2550,2555,2550,4099
20240409,112300,923945585,2555,2555,2560,2555,3596
20240409,112200,914750525,2550,2550,2560,2550,2719
20240409,112100,907801890,2550,2550,2555,2550,501
20240409,112000,906522815,2555,2550,2555,2550,1793
20240409,111900,901949205,2555,2550,2555,2550,997
20240409,111800,899402355,2555,2555,2555,2550,2685
20240409,111700,892547180,2555,2555,2560,2550,2925
20240409,111600,885073720,2550,2555,2555,2550,2877
20240409,111500,877724650,2555,2560,2560,2555,1015
20240409,111400,875130820,2555,2555,2565,2555,13945
20240409,111300,839433965,2560,2550,2560,2545,16300
20240409,111200,797841550,2550,2540,2550,2540,2361
20240409,111100,791831175,2540,2545,2545,2540,2670
20240409,111000,785036260,2540,2545,2545,2540,309
20240409,110900,784249875,2545,2540,2545,2535,2022
20240409,110800,779113680,2540,2540,2545,2535,543
20240409,110700,777734485,2540,2540,2540,2535,600
20240409,110600,776210505,2540,2535,2540,2535,9022
20240409,110500,753331415,2535,2525,2535,2525,7080
20240409,110400,735420040,2520,2525,2525,2520,2071
20240409,110300,730194615,2525,2520,2525,2520,510
20240409,110200,728907430,2525,2520,2525,2515,1470
20240409,110100,725207335,2520,2520,2520,2520,409
20240409,110000,724176655,2525,2520,2525,2520,2265
20240409,105900,718467550,2525,2520,2525,2520,329
20240409,105800,717636875,2520,2520,2520,2520,5
20240409,105700,717624275,2525,2530,2530,2525,119
20240409,105600,717323670,2530,2530,2530,2530,1
20240409,105500,717321140,2525,2530,2530,2520,5837
20240409,105400,702553560,2535,2520,2535,2520,3088
20240409,105300,694730800,2530,2530,2530,2530,1
20240409,105200,694728270,2525,2520,2525,2520,926
20240409,105100,692394620,2520,2520,2520,2520,5
20240409,105000,692382020,2520,2520,2520,2520,2
20240409,104900,692376980,2520,2530,2530,2520,404
20240409,104800,691354900,2535,2525,2535,2525,4287
20240409,104700,680508835,2525,2525,2525,2525,592
20240409,104600,679014035,2520,2525,2525,2520,30
20240409,104500,678938310,2525,2520,2525,2520,408
20240409,104400,677908155,2520,2515,2520,2515,1359
20240409,104300,674483525,2520,2505,2520,2505,81
20240409,104200,674280190,2520,2515,2520,2515,10
20240409,104100,674255015,2505,2520,2520,2505,8130
20240409,104000,653853920,2520,2505,2520,2505,2883
20240409,103900,646590865,2515,2505,2515,2505,236
20240409,103800,645997825,2505,2515,2520,2505,577
20240409,103700,644552095,2505,2510,2510,2505,1958
20240409,103600,639639850,2510,2510,2515,2510,124
20240409,103500,639328190,2510,2510,2510,2510,1017
20240409,103400,636775520,2510,2515,2515,2510,24
20240409,103300,636715250,2515,2510,2525,2510,1919
20240409,103200,631872095,2510,2510,2510,2510,23
20240409,103100,631814365,2510,2515,2515,2510,3748
20240409,103000,622393330,2515,2515,2530,2515,79
20240409,102900,622193820,2515,2530,2530,2515,483
20240409,102800,620972145,2515,2525,2530,2515,3604
20240409,102700,611896985,2525,2525,2530,2520,1798
20240409,102600,607348190,2525,2530,2530,2525,61
20240409,102500,607193965,2525,2520,2530,2520,1086
20240409,102400,604446620,2520,2515,2525,2515,29
20240409,102300,604373590,2515,2515,2530,2515,101
20240409,102200,604118380,2525,2520,2525,2515,256
20240409,102100,603472705,2520,2515,2530,2515,376
20240409,102000,602526575,2515,2515,2525,2515,1968
20240409,101900,597557985,2515,2525,2525,2515,17
20240409,101800,597515200,2525,2515,2525,2515,155
20240409,101700,597124020,2525,2520,2525,2515,1315
20240409,101600,593810175,2510,2515,2515,2510,452
20240409,101500,592673410,2515,2515,2515,2515,1051
20240409,101400,590030145,2515,2515,2520,2515,1036
20240409,101300,587419975,2515,2510,2515,2510,423
20240409,101200,586356160,2520,2510,2520,2510,1194
20240409,101100,583359190,2510,2510,2515,2510,4708
20240409,101000,571541145,2510,2515,2515,2510,3023
20240409,100900,563953330,2510,2515,2515,2510,13426
20240409,100800,530196880,2520,2520,2520,2520,998
20240409,100700,527681920,2520,2525,2525,2520,1116
20240409,100600,524869540,2520,2520,2520,2520,276
20240409,100500,524174020,2525,2530,2530,2525,1745
20240409,100400,519767890,2530,2525,2530,2525,25
20240409,100300,519704660,2525,2525,2525,2525,5
20240409,100200,519692035,2525,2525,2525,2525,2781
20240409,100100,512670010,2520,2525,2525,2520,36
20240409,100000,512579180,2525,2515,2525,2515,2601
20240409,095900,506024620,2515,2520,2520,2515,5746
20240409,095800,491544705,2520,2525,2525,2520,76
20240409,095700,491352825,2525,2525,2525,2525,1760
20240409,095600,486908825,2530,2535,2535,2530,3649
20240409,095500,477673635,2525,2530,2530,2525,1125
20240409,095400,474827920,2530,2530,2530,2530,286
20240409,095300,474104340,2530,2530,2530,2530,1100
20240409,095200,471321340,2530,2535,2535,2530,415
20240409,095100,470269340,2535,2535,2535,2535,103
20240409,095000,470008235,2535,2535,2535,2535,106
20240409,094900,469739525,2535,2535,2535,2535,1507
20240409,094800,465919280,2535,2535,2535,2535,88
20240409,094700,465696200,2535,2535,2540,2535,1017
20240409,094600,463118090,2540,2545,2545,2540,4833
20240409,094500,450838210,2540,2530,2540,2530,4498
20240409,094400,439435520,2535,2535,2535,2530,1010
20240409,094300,436880200,2530,2535,2535,2530,12
20240409,094200,436849800,2530,2530,2530,2530,1393
20240409,094100,433325510,2530,2525,2530,2525,2822
20240409,094000,426199260,2525,2525,2525,2525,199
20240409,093900,425696785,2530,2520,2530,2520,7397
20240409,093800,407044375,2525,2535,2535,2525,6448
20240409,093700,390740345,2530,2535,2535,2530,1035
20240409,093600,388116690,2535,2530,2535,2530,6
20240409,093500,388101505,2530,2530,2535,2530,6306
20240409,093400,372136295,2530,2525,2530,2525,322
20240409,093300,371323240,2525,2525,2530,2525,1014
20240409,093200,368757885,2530,2530,2530,2530,68
20240409,093100,368585845,2535,2535,2535,2530,1197
20240409,093000,365557415,2530,2530,2530,2530,625
20240409,092900,363976165,2530,2530,2530,2530,660
20240409,092800,362306365,2530,2545,2545,2530,7978
20240409,092700,342121960,2540,2535,2545,2535,1177
20240409,092600,339132530,2540,2540,2540,2530,26441
20240409,092500,272165700,2540,2550,2550,2540,3467
20240409,092400,263347060,2550,2545,2555,2545,2119
20240409,092300,257940210,2555,2550,2555,2550,1008
20240409,092200,255369770,2555,2550,2555,2545,2957
20240409,092100,247830490,2550,2545,2550,2545,779
20240409,092000,245845385,2540,2545,2555,2540,4272
20240409,091900,234946760,2545,2545,2545,2545,2100
20240409,091800,229602260,2545,2540,2545,2540,1415
20240409,091700,226001110,2545,2535,2545,2535,1893
20240409,091600,221187925,2545,2550,2555,2535,9845
20240409,091500,196083790,2550,2530,2550,2530,3893
20240409,091400,186185490,2535,2535,2535,2535,67
20240409,091300,186015645,2530,2540,2540,2530,2075
20240409,091200,180765435,2540,2525,2540,2525,11323
20240409,091100,152113095,2525,2530,2530,2525,1155
20240409,091000,149192520,2530,2535,2535,2520,3507
20240409,090900,140349645,2535,2505,2535,2505,5852
20240409,090800,125591955,2505,2510,2515,2505,1252
20240409,090700,122445500,2510,2515,2515,2510,102
20240409,090600,122189470,2500,2505,2515,2500,839
20240409,090500,120084995,2510,2510,2510,2505,84
20240409,090400,119874195,2510,2525,2525,2510,2517
20240409,090300,113537025,2525,2465,2525,2465,18234
20240409,090200,67979450,2490,2490,2490,2490,2021
20240409,090100,62947160,2495,2475,2495,2450,21336
20240409,090000,10415405,2500,2465,2500,2465,4223