KissMeData/059270/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,192700,3036732200,9160,9160,9160,9160,3113
20240409,192600,3036732200,9160,9160,9160,9160,0
20240409,192500,3036732200,9160,9160,9160,9160,0
20240409,192400,3036732200,9160,9160,9160,9160,0
20240409,192300,3036732200,9160,9160,9160,9160,0
20240409,192200,3036732200,9160,9160,9160,9160,0
20240409,192100,3036732200,9160,9160,9160,9160,0
20240409,192000,3036732200,9160,9160,9160,9160,0
20240409,191900,3036732200,9160,9160,9160,9160,0
20240409,191800,3036732200,9160,9160,9160,9160,0
20240409,191700,3036732200,9160,9160,9160,9160,0
20240409,191600,3036732200,9160,9160,9160,9160,0
20240409,191500,3036732200,9160,9160,9160,9160,0
20240409,191400,3036732200,9160,9160,9160,9160,0
20240409,191300,3036732200,9160,9160,9160,9160,0
20240409,191200,3036732200,9160,9160,9160,9160,0
20240409,191100,3036732200,9160,9160,9160,9160,0
20240409,191000,3036732200,9160,9160,9160,9160,0
20240409,190900,3036732200,9160,9160,9160,9160,0
20240409,190800,3036732200,9160,9160,9160,9160,0
20240409,190700,3036732200,9160,9160,9160,9160,0
20240409,190600,3036732200,9160,9160,9160,9160,0
20240409,190500,3036732200,9160,9160,9160,9160,0
20240409,190400,3036732200,9160,9160,9160,9160,0
20240409,190300,3036732200,9160,9160,9160,9160,0
20240409,190200,3036732200,9160,9160,9160,9160,0
20240409,190100,3036732200,9160,9160,9160,9160,0
20240409,190000,3036732200,9160,9160,9160,9160,0
20240409,185900,3036732200,9160,9160,9160,9160,0
20240409,185800,3036732200,9160,9160,9160,9160,0
20240409,185700,3036732200,9160,9160,9160,9160,3113
20240409,185600,3036732200,9160,9160,9160,9160,0
20240409,185500,3036732200,9160,9160,9160,9160,0
20240409,185400,3036732200,9160,9160,9160,9160,0
20240409,185300,3036732200,9160,9160,9160,9160,0
20240409,185200,3036732200,9160,9160,9160,9160,0
20240409,185100,3036732200,9160,9160,9160,9160,0
20240409,185000,3036732200,9160,9160,9160,9160,0
20240409,184900,3036732200,9160,9160,9160,9160,0
20240409,184800,3036732200,9160,9160,9160,9160,0
20240409,184700,3036732200,9160,9160,9160,9160,0
20240409,184600,3036732200,9160,9160,9160,9160,0
20240409,184500,3036732200,9160,9160,9160,9160,0
20240409,184400,3036732200,9160,9160,9160,9160,0
20240409,184300,3036732200,9160,9160,9160,9160,0
20240409,184200,3036732200,9160,9160,9160,9160,0
20240409,184100,3036732200,9160,9160,9160,9160,0
20240409,184000,3036732200,9160,9160,9160,9160,0
20240409,183900,3036732200,9160,9160,9160,9160,0
20240409,183800,3036732200,9160,9160,9160,9160,0
20240409,183700,3036732200,9160,9160,9160,9160,0
20240409,183600,3036732200,9160,9160,9160,9160,0
20240409,183500,3036732200,9160,9160,9160,9160,0
20240409,183400,3036732200,9160,9160,9160,9160,0
20240409,183300,3036732200,9160,9160,9160,9160,0
20240409,183200,3036732200,9160,9160,9160,9160,0
20240409,183100,3036732200,9160,9160,9160,9160,0
20240409,183000,3036732200,9160,9160,9160,9160,0
20240409,182900,3036732200,9160,9160,9160,9160,0
20240409,182800,3036732200,9160,9160,9160,9160,0
20240409,182700,3036732200,9160,9160,9160,9160,3113
20240409,182600,3036732200,9160,9160,9160,9160,0
20240409,182500,3036732200,9160,9160,9160,9160,0
20240409,182400,3036732200,9160,9160,9160,9160,0
20240409,182300,3036732200,9160,9160,9160,9160,0
20240409,182200,3036732200,9160,9160,9160,9160,0
20240409,182100,3036732200,9160,9160,9160,9160,0
20240409,182000,3036732200,9160,9160,9160,9160,0
20240409,181900,3036732200,9160,9160,9160,9160,0
20240409,181800,3036732200,9160,9160,9160,9160,0
20240409,181700,3036732200,9160,9160,9160,9160,0
20240409,181600,3036732200,9160,9160,9160,9160,0
20240409,181500,3036732200,9160,9160,9160,9160,0
20240409,181400,3036732200,9160,9160,9160,9160,0
20240409,181300,3036732200,9160,9160,9160,9160,0
20240409,181200,3036732200,9160,9160,9160,9160,0
20240409,181100,3036732200,9160,9160,9160,9160,0
20240409,181000,3036732200,9160,9160,9160,9160,0
20240409,180900,3036732200,9160,9160,9160,9160,0
20240409,180800,3036732200,9160,9160,9160,9160,0
20240409,180700,3036732200,9160,9160,9160,9160,0
20240409,180600,3036732200,9160,9160,9160,9160,0
20240409,180500,3036732200,9160,9160,9160,9160,0
20240409,180400,3036732200,9160,9160,9160,9160,0
20240409,180300,3036732200,9160,9160,9160,9160,0
20240409,180200,3036732200,9160,9160,9160,9160,0
20240409,180100,3036732200,9160,9160,9160,9160,0
20240409,180000,3036732200,9160,9160,9160,9160,0
20240409,175900,3036732200,9160,9160,9160,9160,0
20240409,175800,3036732200,9160,9160,9160,9160,0
20240409,175700,3036732200,9160,9160,9160,9160,3113
20240409,175600,3036732200,9160,9160,9160,9160,0
20240409,175500,3036732200,9160,9160,9160,9160,0
20240409,175400,3036732200,9160,9160,9160,9160,0
20240409,175300,3036732200,9160,9160,9160,9160,0
20240409,175200,3036732200,9160,9160,9160,9160,0
20240409,175100,3036732200,9160,9160,9160,9160,0
20240409,175000,3036732200,9160,9160,9160,9160,0
20240409,174900,3036732200,9160,9160,9160,9160,0
20240409,174800,3036732200,9160,9160,9160,9160,0
20240409,174700,3036732200,9160,9160,9160,9160,0
20240409,174600,3036732200,9160,9160,9160,9160,0
20240409,174500,3036732200,9160,9160,9160,9160,0
20240409,174400,3036732200,9160,9160,9160,9160,0
20240409,174300,3036732200,9160,9160,9160,9160,0
20240409,174200,3036732200,9160,9160,9160,9160,0
20240409,174100,3036732200,9160,9160,9160,9160,0
20240409,174000,3036732200,9160,9160,9160,9160,0
20240409,173900,3036732200,9160,9160,9160,9160,0
20240409,173800,3036732200,9160,9160,9160,9160,0
20240409,173700,3036732200,9160,9160,9160,9160,0
20240409,173600,3036732200,9160,9160,9160,9160,0
20240409,173500,3036732200,9160,9160,9160,9160,0
20240409,173400,3036732200,9160,9160,9160,9160,0
20240409,173300,3036732200,9160,9160,9160,9160,0
20240409,173200,3036732200,9160,9160,9160,9160,0
20240409,173100,3036732200,9160,9160,9160,9160,0
20240409,173000,3036732200,9160,9160,9160,9160,0
20240409,172900,3036732200,9160,9160,9160,9160,0
20240409,172800,3036732200,9160,9160,9160,9160,0
20240409,172700,3036732200,9160,9160,9160,9160,3113
20240409,172600,3036732200,9160,9160,9160,9160,0
20240409,172500,3036732200,9160,9160,9160,9160,0
20240409,172400,3036732200,9160,9160,9160,9160,0
20240409,172300,3036732200,9160,9160,9160,9160,0
20240409,172200,3036732200,9160,9160,9160,9160,0
20240409,172100,3036732200,9160,9160,9160,9160,0
20240409,172000,3036732200,9160,9160,9160,9160,0
20240409,171900,3036732200,9160,9160,9160,9160,0
20240409,171800,3036732200,9160,9160,9160,9160,0
20240409,171700,3036732200,9160,9160,9160,9160,0
20240409,171600,3036732200,9160,9160,9160,9160,0
20240409,171500,3036732200,9160,9160,9160,9160,0
20240409,171400,3036732200,9160,9160,9160,9160,0
20240409,171300,3036732200,9160,9160,9160,9160,0
20240409,171200,3036732200,9160,9160,9160,9160,0
20240409,171100,3036732200,9160,9160,9160,9160,0
20240409,171000,3036732200,9160,9160,9160,9160,0
20240409,170900,3036732200,9160,9160,9160,9160,0
20240409,170800,3036732200,9160,9160,9160,9160,0
20240409,170700,3036732200,9160,9160,9160,9160,0
20240409,170600,3036732200,9160,9160,9160,9160,0
20240409,170500,3036732200,9160,9160,9160,9160,0
20240409,170400,3036732200,9160,9160,9160,9160,0
20240409,170300,3036732200,9160,9160,9160,9160,0
20240409,170200,3036732200,9160,9160,9160,9160,0
20240409,170100,3036732200,9160,9160,9160,9160,0
20240409,170000,3036732200,9160,9160,9160,9160,0
20240409,165900,3036732200,9160,9160,9160,9160,0
20240409,165800,3036732200,9160,9160,9160,9160,0
20240409,165700,3036732200,9160,9160,9160,9160,3113
20240409,165600,3036732200,9160,9160,9160,9160,0
20240409,165500,3036732200,9160,9160,9160,9160,0
20240409,165400,3036732200,9160,9160,9160,9160,0
20240409,165300,3036732200,9160,9160,9160,9160,0
20240409,165200,3036732200,9160,9160,9160,9160,0
20240409,165100,3036732200,9160,9160,9160,9160,0
20240409,165000,3036732200,9160,9160,9160,9160,0
20240409,164900,3036732200,9160,9160,9160,9160,0
20240409,164800,3036732200,9160,9160,9160,9160,0
20240409,164700,3036732200,9160,9160,9160,9160,0
20240409,164600,3036732200,9160,9160,9160,9160,0
20240409,164500,3036732200,9160,9160,9160,9160,0
20240409,164400,3036732200,9160,9160,9160,9160,0
20240409,164300,3036732200,9160,9160,9160,9160,0
20240409,164200,3036732200,9160,9160,9160,9160,0
20240409,164100,3036732200,9160,9160,9160,9160,0
20240409,164000,3036732200,9160,9160,9160,9160,0
20240409,163900,3036732200,9160,9160,9160,9160,0
20240409,163800,3036732200,9160,9160,9160,9160,0
20240409,163700,3036732200,9160,9160,9160,9160,0
20240409,163600,3036732200,9160,9160,9160,9160,0
20240409,163500,3036732200,9160,9160,9160,9160,0
20240409,163400,3036732200,9160,9160,9160,9160,0
20240409,163300,3036732200,9160,9160,9160,9160,0
20240409,163200,3036732200,9160,9160,9160,9160,0
20240409,163100,3036732200,9160,9160,9160,9160,0
20240409,163000,3036732200,9160,9160,9160,9160,0
20240409,162900,3036732200,9160,9160,9160,9160,0
20240409,162800,3036732200,9160,9160,9160,9160,0
20240409,162700,3036732200,9160,9160,9160,9160,3113
20240409,162600,3036732200,9160,9160,9160,9160,0
20240409,162500,3036732200,9160,9160,9160,9160,0
20240409,162400,3036732200,9160,9160,9160,9160,0
20240409,162300,3036732200,9160,9160,9160,9160,0
20240409,162200,3036732200,9160,9160,9160,9160,0
20240409,162100,3036732200,9160,9160,9160,9160,0
20240409,162000,3036732200,9160,9160,9160,9160,0
20240409,161900,3036732200,9160,9160,9160,9160,0
20240409,161800,3036732200,9160,9160,9160,9160,0
20240409,161700,3036732200,9160,9160,9160,9160,0
20240409,161600,3036732200,9160,9160,9160,9160,0
20240409,161500,3036732200,9160,9160,9160,9160,0
20240409,161400,3036732200,9160,9160,9160,9160,0
20240409,161300,3036732200,9160,9160,9160,9160,0
20240409,161200,3036732200,9160,9160,9160,9160,0
20240409,161100,3036732200,9160,9160,9160,9160,0
20240409,161000,3036732200,9160,9160,9160,9160,0
20240409,160900,3036732200,9160,9160,9160,9160,0
20240409,160800,3036732200,9160,9160,9160,9160,0
20240409,160700,3036732200,9160,9160,9160,9160,0
20240409,160600,3036732200,9160,9160,9160,9160,0
20240409,160500,3036732200,9160,9160,9160,9160,0
20240409,160400,3036732200,9160,9160,9160,9160,0
20240409,160300,3036732200,9160,9160,9160,9160,0
20240409,160200,3036732200,9160,9160,9160,9160,0
20240409,160100,3036732200,9160,9160,9160,9160,0
20240409,160000,3036732200,9160,9160,9160,9160,0
20240409,155900,3036732200,9160,9160,9160,9160,0
20240409,155800,3036732200,9160,9160,9160,9160,0
20240409,155700,3036732200,9160,9160,9160,9160,3113
20240409,155600,3036732200,9160,9160,9160,9160,0
20240409,155500,3036732200,9160,9160,9160,9160,0
20240409,155400,3036732200,9160,9160,9160,9160,0
20240409,155300,3036732200,9160,9160,9160,9160,0
20240409,155200,3036732200,9160,9160,9160,9160,0
20240409,155100,3036732200,9160,9160,9160,9160,0
20240409,155000,3036732200,9160,9160,9160,9160,0
20240409,154900,3036732200,9160,9160,9160,9160,0
20240409,154800,3036732200,9160,9160,9160,9160,0
20240409,154700,3036732200,9160,9160,9160,9160,0
20240409,154600,3036732200,9160,9160,9160,9160,0
20240409,154500,3036732200,9160,9160,9160,9160,0
20240409,154400,3036732200,9160,9160,9160,9160,0
20240409,154300,3036732200,9160,9160,9160,9160,0
20240409,154200,3036732200,9160,9160,9160,9160,0
20240409,154100,3036732200,9160,9160,9160,9160,0
20240409,154000,3036732200,9160,9160,9160,9160,0
20240409,153900,3036732200,9160,9160,9160,9160,0
20240409,153800,3036732200,9160,9160,9160,9160,0
20240409,153700,3036732200,9160,9160,9160,9160,0
20240409,153600,3036732200,9160,9160,9160,9160,0
20240409,153500,3036732200,9160,9160,9160,9160,0
20240409,153400,3036732200,9160,9160,9160,9160,0
20240409,153300,3036732200,9160,9160,9160,9160,0
20240409,153200,3036732200,9160,9160,9160,9160,0
20240409,153100,3036732200,9160,9160,9160,9160,0
20240409,153000,3036732200,9160,9160,9160,9160,3113
20240409,152900,3008217120,9160,9160,9160,9160,0
20240409,152800,3008217120,9160,9160,9160,9160,0
20240409,152700,3008217120,9160,9160,9160,9160,0
20240409,152600,3008217120,9160,9160,9160,9160,0
20240409,152500,3008217120,9160,9160,9160,9160,0
20240409,152400,3008217120,9160,9160,9160,9160,0
20240409,152300,3008217120,9160,9160,9160,9160,0
20240409,152200,3008217120,9160,9160,9160,9160,0
20240409,152100,3008217120,9160,9160,9160,9160,0
20240409,152000,3008217120,9160,9160,9160,9160,0
20240409,151900,3008217120,9160,9180,9190,9160,688
20240409,151800,3001902160,9180,9180,9190,9180,306
20240409,151700,2999091870,9190,9230,9230,9180,955
20240409,151600,2990319440,9230,9230,9230,9230,111
20240409,151500,2989294910,9230,9230,9230,9230,4
20240409,151400,2989257990,9230,9190,9230,9190,75
20240409,151300,2988568540,9240,9240,9240,9200,1338
20240409,151200,2976233720,9240,9230,9250,9200,2262
20240409,151100,2955400780,9260,9260,9260,9230,837
20240409,151000,2947668720,9260,9250,9270,9240,842
20240409,150900,2939873150,9260,9260,9260,9250,59
20240409,150800,2939327360,9260,9260,9270,9250,942
20240409,150700,2930605250,9260,9260,9260,9260,216
20240409,150600,2928605090,9260,9260,9260,9250,167
20240409,150500,2927060320,9260,9260,9260,9260,1
20240409,150400,2927051060,9270,9240,9270,9240,820
20240409,150300,2919451940,9240,9270,9270,9240,82
20240409,150200,2918693720,9270,9280,9280,9270,239
20240409,150100,2916476900,9280,9280,9280,9280,12
20240409,150000,2916365540,9280,9280,9280,9280,33
20240409,145900,2916059300,9280,9280,9280,9280,22
20240409,145800,2915855140,9280,9290,9290,9280,19
20240409,145700,2915678640,9290,9290,9290,9230,630
20240409,145600,2909852700,9290,9290,9290,9290,41
20240409,145500,2909471810,9290,9290,9290,9290,77
20240409,145400,2908756480,9290,9290,9290,9230,428
20240409,145300,2904802760,9240,9280,9290,9240,149
20240409,145200,2903423920,9280,9270,9280,9270,1312
20240409,145100,2891260950,9270,9270,9270,9260,300
20240409,145000,2888481710,9280,9290,9290,9250,439
20240409,144900,2884418930,9290,9280,9290,9280,200
20240409,144800,2882560940,9290,9300,9300,9290,101
20240409,144700,2881622640,9220,9310,9310,9220,550
20240409,144600,2876511140,9310,9290,9310,9290,1971
20240409,144500,2858183250,9290,9210,9290,9210,492
20240409,144400,2853651850,9210,9200,9210,9200,102
20240409,144300,2852713430,9200,9200,9210,9200,134
20240409,144200,2851480600,9210,9210,9210,9180,967
20240409,144100,2842602120,9210,9180,9210,9180,1000
20240409,144000,2833421600,9180,9180,9180,9160,1138
20240409,143900,2822985350,9180,9170,9180,9160,335
20240409,143800,2819915360,9160,9170,9170,9160,314
20240409,143700,2817037070,9170,9150,9170,9150,89
20240409,143600,2816222270,9170,9170,9170,9150,75
20240409,143500,2815535780,9170,9170,9170,9150,139
20240409,143400,2814262700,9170,9140,9170,9130,1264
20240409,143300,2802704600,9140,9140,9140,9120,531
20240409,143200,2797861700,9140,9150,9150,9120,3252
20240409,143100,2768157570,9150,9150,9150,9140,209
20240409,143000,2766247220,9150,9160,9180,9140,4503
20240409,142900,2725055980,9180,9160,9180,9160,427
20240409,142800,2721144580,9180,9160,9180,9160,73
20240409,142700,2720475240,9180,9180,9180,9170,64
20240409,142600,2719888280,9180,9190,9190,9170,3856
20240409,142500,2684490630,9190,9200,9200,9190,233
20240409,142400,2682349050,9190,9200,9210,9180,455
20240409,142300,2678170260,9200,9210,9210,9200,669
20240409,142200,2672014450,9210,9210,9220,9210,572
20240409,142100,2666746280,9240,9230,9240,9200,8088
20240409,142000,2592290120,9230,9240,9240,9230,1130
20240409,141900,2581860020,9240,9300,9300,9240,2603
20240409,141800,2557795710,9300,9290,9300,9290,6
20240409,141700,2557739960,9290,9270,9290,9270,23
20240409,141600,2557526690,9300,9300,9300,9300,78
20240409,141500,2556801290,9280,9280,9300,9280,7
20240409,141400,2556736250,9300,9300,9300,9250,7723
20240409,141300,2484937330,9300,9300,9300,9270,507
20240409,141200,2480237230,9280,9290,9300,9280,452
20240409,141100,2476038850,9300,9290,9300,9290,304
20240409,141000,2473214680,9290,9270,9290,9270,3
20240409,140900,2473186830,9290,9290,9290,9290,0
20240409,140800,2473186830,9290,9290,9290,9290,3
20240409,140700,2473158960,9270,9290,9290,9260,7
20240409,140600,2473094020,9290,9270,9290,9270,104
20240409,140500,2472127950,9290,9290,9290,9290,3
20240409,140400,2472100080,9260,9290,9290,9260,13
20240409,140300,2471979600,9290,9280,9290,9270,7
20240409,140200,2471914640,9280,9260,9280,9250,999
20240409,140100,2462662400,9260,9270,9270,9250,626
20240409,140000,2456865080,9270,9270,9270,9270,42
20240409,135900,2456475740,9290,9290,9290,9250,1992
20240409,135800,2438019700,9290,9280,9290,9280,99
20240409,135700,2437100960,9280,9290,9290,9280,16
20240409,135600,2436952460,9290,9280,9290,9280,71
20240409,135500,2436293400,9280,9280,9280,9280,22
20240409,135400,2436089240,9290,9290,9290,9290,13
20240409,135300,2435968470,9290,9290,9290,9290,2
20240409,135200,2435949890,9290,9290,9290,9290,371
20240409,135100,2432503300,9290,9290,9290,9280,18
20240409,135000,2432336100,9290,9280,9290,9280,114
20240409,134900,2431277060,9290,9260,9290,9250,394
20240409,134800,2427630200,9260,9290,9290,9260,805
20240409,134700,2420165880,9300,9300,9300,9270,909
20240409,134600,2411734180,9290,9300,9300,9290,7
20240409,134500,2411669140,9300,9300,9310,9290,615
20240409,134400,2405949640,9270,9260,9270,9260,182
20240409,134300,2404263300,9260,9260,9260,9260,7
20240409,134200,2404198480,9260,9270,9270,9260,9
20240409,134100,2404115090,9270,9260,9270,9260,11
20240409,134000,2404013130,9260,9220,9260,9210,82
20240409,133900,2403257600,9220,9280,9280,9220,1270
20240409,133800,2391527780,9280,9270,9290,9270,32
20240409,133700,2391231000,9270,9300,9300,9270,5647
20240409,133600,2338826350,9310,9320,9320,9300,3420
20240409,133500,2307019790,9320,9320,9320,9320,2
20240409,133400,2307001150,9320,9320,9320,9320,7
20240409,133300,2306935910,9320,9310,9320,9310,22
20240409,133200,2306731070,9320,9320,9320,9310,1363
20240409,133100,2294027930,9320,9320,9320,9310,533
20240409,133000,2289060410,9310,9320,9320,9300,442
20240409,132900,2284942310,9330,9330,9330,9310,4
20240409,132800,2284905030,9300,9330,9330,9300,344
20240409,132700,2281705660,9310,9330,9340,9310,144
20240409,132600,2280361020,9290,9300,9300,9290,216
20240409,132500,2278354220,9340,9320,9340,9290,1894
20240409,132400,2260747260,9340,9340,9340,9340,1
20240409,132300,2260737920,9340,9340,9340,9340,0
20240409,132200,2260737920,9340,9320,9340,9320,11
20240409,132100,2260635380,9340,9340,9340,9340,0
20240409,132000,2260635380,9340,9340,9340,9340,4
20240409,131900,2260598020,9330,9340,9340,9330,6
20240409,131800,2260541990,9340,9340,9340,9340,0
20240409,131700,2260541990,9340,9340,9340,9340,0
20240409,131600,2260541990,9340,9350,9350,9340,1354
20240409,131500,2247895600,9350,9350,9350,9340,6
20240409,131400,2247839540,9340,9340,9340,9340,113
20240409,131300,2246784120,9340,9340,9340,9340,0
20240409,131200,2246784120,9340,9330,9340,9330,3
20240409,131100,2246756120,9360,9360,9360,9360,0
20240409,131000,2246756120,9360,9360,9360,9360,1
20240409,130900,2246746760,9360,9340,9360,9320,118
20240409,130800,2245646540,9360,9340,9360,9310,160
20240409,130700,2244150040,9370,9340,9370,9340,1502
20240409,130600,2230086190,9320,9340,9340,9320,1728
20240409,130500,2213956690,9340,9330,9340,9330,224
20240409,130400,2211866760,9330,9310,9330,9310,191
20240409,130300,2210088530,9320,9320,9320,9320,23
20240409,130200,2209874170,9330,9330,9330,9330,1
20240409,130100,2209864840,9320,9330,9330,9320,159
20240409,130000,2208382950,9320,9320,9340,9320,142
20240409,125900,2207059180,9340,9320,9340,9320,11
20240409,125800,2206956640,9340,9340,9340,9340,0
20240409,125700,2206956640,9340,9330,9340,9330,197
20240409,125600,2205118590,9330,9340,9340,9330,18
20240409,125500,2204950480,9340,9330,9340,9330,60
20240409,125400,2204390670,9340,9340,9340,9340,0
20240409,125300,2204390670,9340,9340,9340,9340,42
20240409,125200,2203998390,9340,9350,9360,9340,436
20240409,125100,2199925920,9360,9350,9360,9340,814
20240409,125000,2192317880,9360,9350,9370,9350,34
20240409,124900,2191999640,9360,9340,9360,9340,60
20240409,124800,2191438950,9350,9360,9360,9350,68
20240409,124700,2190803090,9370,9350,9370,9350,24
20240409,124600,2190578670,9370,9350,9380,9350,2027
20240409,124500,2171585700,9370,9330,9370,9330,86
20240409,124400,2170779920,9370,9350,9370,9330,202
20240409,124300,2168894550,9370,9350,9370,9350,103
20240409,124200,2167931460,9330,9330,9330,9330,1
20240409,124100,2167922130,9350,9340,9350,9310,171
20240409,124000,2166329210,9350,9350,9350,9340,103
20240409,123900,2165366170,9380,9380,9380,9380,0
20240409,123800,2165366170,9380,9320,9380,9320,1179
20240409,123700,2154315710,9350,9340,9350,9340,247
20240409,123600,2152008720,9340,9330,9340,9330,117
20240409,123500,2150917100,9320,9330,9330,9320,2
20240409,123400,2150898450,9330,9320,9330,9320,111
20240409,123300,2149863840,9310,9330,9330,9310,180
20240409,123200,2148187180,9330,9340,9360,9270,1934
20240409,123100,2130207830,9370,9370,9370,9370,8
20240409,123000,2130132870,9370,9340,9370,9320,13
20240409,122900,2130011430,9370,9350,9370,9300,114
20240409,122800,2128950510,9280,9350,9380,9280,4459
20240409,122700,2087389210,9380,9380,9390,9380,738
20240409,122600,2080466760,9390,9390,9390,9390,401
20240409,122500,2076701370,9400,9390,9400,9380,256
20240409,122400,2074297610,9390,9400,9400,9390,82
20240409,122300,2073527590,9400,9390,9400,9380,254
20240409,122200,2071143530,9380,9420,9420,9380,1006
20240409,122100,2061687970,9420,9430,9430,9420,208
20240409,122000,2059728570,9430,9430,9430,9420,291
20240409,121900,2056985440,9430,9400,9430,9400,40
20240409,121800,2056608460,9400,9440,9440,9400,4062
20240409,121700,2018352060,9450,9410,9450,9410,1372
20240409,121600,2005427590,9410,9400,9410,9380,449
20240409,121500,2001207000,9350,9340,9420,9340,17711
20240409,121400,1835074480,9340,9340,9340,9340,1
20240409,121300,1835065140,9330,9330,9340,9320,43
20240409,121200,1834663960,9340,9330,9340,9320,32
20240409,121100,1834365680,9340,9340,9340,9340,140
20240409,121000,1833058080,9310,9340,9340,9310,169
20240409,120900,1831484540,9340,9330,9340,9310,87
20240409,120800,1830674040,9340,9320,9350,9310,4144
20240409,120700,1792090120,9350,9350,9350,9310,647
20240409,120600,1786061200,9350,9350,9350,9350,1
20240409,120500,1786051850,9350,9340,9350,9340,79
20240409,120400,1785313770,9340,9350,9350,9340,28
20240409,120300,1785052240,9350,9340,9350,9340,406
20240409,120200,1781260130,9330,9340,9340,9330,251
20240409,120100,1778915970,9340,9340,9340,9340,1
20240409,120000,1778906630,9340,9340,9340,9340,1
20240409,115900,1778897290,9340,9340,9340,9340,51
20240409,115800,1778420950,9350,9350,9350,9330,23
20240409,115700,1778206140,9350,9350,9350,9350,4
20240409,115600,1778168740,9360,9320,9360,9320,5353
20240409,115500,1728211340,9320,9310,9320,9300,6
20240409,115400,1728155490,9320,9310,9320,9310,195
20240409,115300,1726339850,9310,9330,9330,9310,237
20240409,115200,1724131790,9330,9330,9330,9320,267
20240409,115100,1721641690,9330,9310,9330,9300,1591
20240409,115000,1706826190,9310,9300,9310,9300,331
20240409,114900,1703747540,9300,9300,9300,9300,10
20240409,114800,1703654540,9300,9270,9300,9260,310
20240409,114700,1700778270,9270,9270,9270,9270,32
20240409,114600,1700481630,9270,9280,9280,9270,170
20240409,114500,1698905620,9270,9270,9270,9250,80
20240409,114400,1698164270,9280,9280,9280,9280,1
20240409,114300,1698154990,9280,9280,9280,9280,0
20240409,114200,1698154990,9280,9280,9280,9280,25
20240409,114100,1697922990,9280,9280,9280,9280,0
20240409,114000,1697922990,9280,9250,9280,9250,261
20240409,113900,1695503110,9230,9270,9270,9230,431
20240409,113800,1691523300,9240,9260,9270,9240,277
20240409,113700,1688961880,9270,9270,9270,9240,1749
20240409,113600,1672781470,9260,9270,9270,9260,63
20240409,113500,1672197640,9270,9280,9280,9270,328
20240409,113400,1669156580,9280,9300,9300,9280,189
20240409,113300,1667402350,9300,9310,9310,9300,3
20240409,113200,1667374430,9320,9320,9320,9320,0
20240409,113100,1667374430,9320,9330,9330,9320,5
20240409,113000,1667327820,9330,9310,9330,9310,1120
20240409,112900,1656892610,9310,9310,9310,9310,2
20240409,112800,1656873990,9320,9320,9320,9320,660
20240409,112700,1650722790,9290,9260,9290,9250,1587
20240409,112600,1636002640,9250,9300,9310,9250,2518
20240409,112500,1612646670,9300,9310,9310,9290,707
20240409,112400,1606073590,9320,9320,9330,9320,102
20240409,112300,1605122940,9330,9310,9330,9310,486
20240409,112200,1600598240,9330,9330,9330,9320,8
20240409,112100,1600523660,9330,9350,9350,9330,149
20240409,112000,1599133420,9350,9340,9350,9340,51
20240409,111900,1598657070,9350,9350,9350,9340,1155
20240409,111800,1587861410,9360,9370,9370,9360,173
20240409,111700,1586240520,9370,9370,9370,9370,497
20240409,111600,1581583630,9370,9380,9390,9350,3810
20240409,111500,1545844960,9390,9370,9390,9370,1754
20240409,111400,1529390830,9370,9370,9370,9320,726
20240409,111300,1522592310,9370,9370,9370,9360,517
20240409,111200,1517748170,9370,9350,9370,9310,2036
20240409,111100,1498691210,9350,9320,9350,9280,1462
20240409,111000,1485051540,9340,9340,9340,9340,505
20240409,110900,1480334840,9340,9360,9360,9340,121
20240409,110800,1479204350,9360,9340,9360,9310,5760
20240409,110700,1425360370,9320,9320,9340,9320,636
20240409,110600,1419426830,9340,9330,9350,9330,1983
20240409,110500,1400914070,9330,9300,9330,9300,585
20240409,110400,1395456470,9310,9340,9340,9300,1121
20240409,110300,1385006890,9330,9290,9330,9290,7017
20240409,110200,1319639280,9300,9280,9300,9280,1801
20240409,110100,1302912590,9280,9290,9290,9280,3032
20240409,110000,1274746010,9270,9270,9290,9240,4296
20240409,105900,1234912930,9270,9200,9270,9200,2
20240409,105800,1234894460,9270,9250,9270,9250,759
20240409,105700,1227866660,9200,9200,9200,9200,460
20240409,105600,1223634660,9200,9200,9200,9200,0
20240409,105500,1223634660,9200,9220,9250,9200,4425
20240409,105400,1182790610,9230,9230,9230,9230,0
20240409,105300,1182790610,9230,9230,9230,9230,0
20240409,105200,1182790610,9230,9230,9230,9230,1019
20240409,105100,1173385240,9230,9230,9230,9230,1
20240409,105000,1173376010,9220,9230,9230,9220,21
20240409,104900,1173182380,9220,9230,9230,9220,63
20240409,104800,1172601020,9220,9230,9230,9220,725
20240409,104700,1165914510,9220,9220,9220,9220,500
20240409,104600,1161304510,9230,9230,9230,9220,588
20240409,104500,1155877420,9220,9230,9230,9220,315
20240409,104400,1152970000,9230,9180,9230,9180,7285
20240409,104300,1085920240,9180,9180,9180,9180,1046
20240409,104200,1076317960,9170,9160,9170,9160,105
20240409,104100,1075355160,9180,9180,9180,9150,3
20240409,104000,1075327650,9150,9150,9150,9150,0
20240409,103900,1075327650,9150,9170,9200,9150,3832
20240409,103800,1040164190,9170,9150,9170,9150,844
20240409,103700,1032432910,9150,9140,9150,9140,32
20240409,103600,1032140420,9160,9140,9160,9140,260
20240409,103500,1029762020,9140,9140,9150,9140,269
20240409,103400,1027302050,9150,9140,9150,9140,362
20240409,103300,1023992370,9140,9140,9140,9140,1014
20240409,103200,1014724410,9140,9140,9140,9140,10
20240409,103100,1014633010,9140,9140,9140,9140,335
20240409,103000,1011571110,9140,9150,9150,9140,1112
20240409,102900,1001399720,9160,9180,9180,9150,782
20240409,102800,994236590,9160,9160,9160,9160,0
20240409,102700,994236590,9160,9160,9160,9160,81
20240409,102600,993494630,9160,9160,9160,9160,1
20240409,102500,993485470,9160,9160,9160,9160,0
20240409,102400,993485470,9160,9170,9170,9160,143
20240409,102300,992175210,9170,9170,9170,9170,5
20240409,102200,992129360,9170,9160,9170,9160,2026
20240409,102100,973551200,9180,9170,9180,9170,2090
20240409,102000,954375950,9160,9160,9160,9160,266
20240409,101900,951939390,9160,9160,9160,9160,231
20240409,101800,949823430,9160,9140,9160,9140,274
20240409,101700,947319010,9140,9140,9170,9140,81
20240409,101600,946578490,9140,9180,9180,9140,42
20240409,101500,946193730,9170,9170,9180,9170,70
20240409,101400,945551250,9180,9180,9180,9180,50
20240409,101300,945092250,9190,9190,9190,9190,100
20240409,101200,944173250,9190,9150,9190,9150,3221
20240409,101100,914700790,9150,9150,9150,9150,12
20240409,101000,914590990,9150,9160,9160,9150,230
20240409,100900,912484490,9160,9180,9190,9160,210
20240409,100800,910558060,9170,9180,9180,9170,2570
20240409,100700,886987150,9170,9180,9180,9170,2187
20240409,100600,866910700,9190,9200,9200,9190,1761
20240409,100500,850720960,9200,9220,9220,9200,1476
20240409,100400,837136670,9210,9220,9220,9210,359
20240409,100300,833830240,9220,9220,9220,9220,30
20240409,100200,833553640,9220,9220,9220,9220,294
20240409,100100,830842960,9220,9210,9220,9210,509
20240409,100000,826153060,9220,9220,9220,9220,318
20240409,095900,823221100,9240,9240,9240,9240,2
20240409,095800,823202620,9240,9210,9240,9200,179
20240409,095700,821555370,9210,9230,9250,9210,64
20240409,095600,820965600,9260,9270,9270,9260,2
20240409,095500,820947070,9280,9280,9280,9280,0
20240409,095400,820947070,9280,9200,9280,9200,595
20240409,095300,815435800,9210,9210,9210,9210,637
20240409,095200,809569030,9240,9230,9260,9230,55
20240409,095100,809060630,9240,9240,9240,9240,433
20240409,095000,805059710,9200,9240,9240,9200,182
20240409,094900,803384870,9230,9230,9230,9190,310
20240409,094800,800533270,9240,9250,9250,9240,1377
20240409,094700,787808220,9280,9200,9280,9200,2128
20240409,094600,768182390,9200,9160,9200,9160,4765
20240409,094500,724364890,9190,9190,9190,9190,0
20240409,094400,724364890,9190,9170,9190,9170,505
20240409,094300,719734000,9150,9190,9190,9150,702
20240409,094200,713310060,9190,9160,9190,9160,305
20240409,094100,710510860,9150,9120,9150,9120,199
20240409,094000,708695630,9120,9120,9120,9120,92
20240409,093900,707856590,9110,9120,9140,9110,1305
20240409,093800,695961320,9140,9170,9170,9110,3185
20240409,093700,666898360,9200,9190,9200,9140,2622
20240409,093600,642905180,9190,9200,9200,9130,8561
20240409,093500,564528000,9230,9230,9230,9190,6832
20240409,093400,501678010,9230,9230,9230,9210,1221
20240409,093300,490424170,9230,9290,9300,9230,294
20240409,093200,487701060,9300,9300,9300,9300,25
20240409,093100,487468560,9300,9230,9300,9230,167
20240409,093000,485921450,9230,9240,9310,9230,2011
20240409,092900,467258340,9240,9210,9240,9210,36
20240409,092800,466926190,9240,9210,9240,9210,93
20240409,092700,466067260,9210,9210,9210,9210,64
20240409,092600,465477820,9210,9210,9250,9200,654
20240409,092500,459451420,9210,9210,9210,9210,237
20240409,092400,457268650,9270,9250,9280,9210,509
20240409,092300,452580550,9210,9250,9250,9210,1402
20240409,092200,439664020,9250,9250,9250,9250,13
20240409,092100,439543770,9300,9230,9300,9210,1068
20240409,092000,429667020,9300,9300,9300,9210,1096
20240409,091900,419501420,9300,9230,9300,9230,30
20240409,091800,419223420,9230,9230,9230,9230,24
20240409,091700,419001900,9230,9210,9240,9200,2486
20240409,091600,396102800,9210,9260,9260,9210,1143
20240409,091500,385551800,9260,9360,9360,9250,5682
20240409,091400,332644770,9370,9370,9390,9370,118
20240409,091300,331537400,9310,9270,9380,9270,7088
20240409,091200,265350860,9270,9270,9280,9270,1793
20240409,091100,248721490,9270,9170,9280,9160,3858
20240409,091000,213130530,9170,9220,9220,9160,272
20240409,090900,210632780,9220,9170,9220,9160,1841
20240409,090800,193767280,9160,9200,9250,9160,1534
20240409,090700,179661700,9210,9180,9210,9150,2990
20240409,090600,152156550,9180,9170,9200,9130,4311
20240409,090500,112671140,9130,9130,9170,9130,2768
20240409,090400,87376700,9130,9150,9190,9130,1546
20240409,090300,73246350,9160,9200,9200,9160,604
20240409,090200,67708550,9200,9170,9200,9150,337
20240409,090100,64611200,9170,9190,9190,9170,1579
20240409,090000,50107240,9350,9340,9350,9150,5267