KissMeData/059090/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,192700,3138666870,11180,11180,11180,11180,2617
20240409,192600,3138666870,11180,11180,11180,11180,0
20240409,192500,3138666870,11180,11180,11180,11180,0
20240409,192400,3138666870,11180,11180,11180,11180,0
20240409,192300,3138666870,11180,11180,11180,11180,0
20240409,192200,3138666870,11180,11180,11180,11180,0
20240409,192100,3138666870,11180,11180,11180,11180,0
20240409,192000,3138666870,11180,11180,11180,11180,0
20240409,191900,3138666870,11180,11180,11180,11180,0
20240409,191800,3138666870,11180,11180,11180,11180,0
20240409,191700,3138666870,11180,11180,11180,11180,0
20240409,191600,3138666870,11180,11180,11180,11180,0
20240409,191500,3138666870,11180,11180,11180,11180,0
20240409,191400,3138666870,11180,11180,11180,11180,0
20240409,191300,3138666870,11180,11180,11180,11180,0
20240409,191200,3138666870,11180,11180,11180,11180,0
20240409,191100,3138666870,11180,11180,11180,11180,0
20240409,191000,3138666870,11180,11180,11180,11180,0
20240409,190900,3138666870,11180,11180,11180,11180,0
20240409,190800,3138666870,11180,11180,11180,11180,0
20240409,190700,3138666870,11180,11180,11180,11180,0
20240409,190600,3138666870,11180,11180,11180,11180,0
20240409,190500,3138666870,11180,11180,11180,11180,0
20240409,190400,3138666870,11180,11180,11180,11180,0
20240409,190300,3138666870,11180,11180,11180,11180,0
20240409,190200,3138666870,11180,11180,11180,11180,0
20240409,190100,3138666870,11180,11180,11180,11180,0
20240409,190000,3138666870,11180,11180,11180,11180,0
20240409,185900,3138666870,11180,11180,11180,11180,0
20240409,185800,3138666870,11180,11180,11180,11180,0
20240409,185700,3138666870,11180,11180,11180,11180,2617
20240409,185600,3138666870,11180,11180,11180,11180,0
20240409,185500,3138666870,11180,11180,11180,11180,0
20240409,185400,3138666870,11180,11180,11180,11180,0
20240409,185300,3138666870,11180,11180,11180,11180,0
20240409,185200,3138666870,11180,11180,11180,11180,0
20240409,185100,3138666870,11180,11180,11180,11180,0
20240409,185000,3138666870,11180,11180,11180,11180,0
20240409,184900,3138666870,11180,11180,11180,11180,0
20240409,184800,3138666870,11180,11180,11180,11180,0
20240409,184700,3138666870,11180,11180,11180,11180,0
20240409,184600,3138666870,11180,11180,11180,11180,0
20240409,184500,3138666870,11180,11180,11180,11180,0
20240409,184400,3138666870,11180,11180,11180,11180,0
20240409,184300,3138666870,11180,11180,11180,11180,0
20240409,184200,3138666870,11180,11180,11180,11180,0
20240409,184100,3138666870,11180,11180,11180,11180,0
20240409,184000,3138666870,11180,11180,11180,11180,0
20240409,183900,3138666870,11180,11180,11180,11180,0
20240409,183800,3138666870,11180,11180,11180,11180,0
20240409,183700,3138666870,11180,11180,11180,11180,0
20240409,183600,3138666870,11180,11180,11180,11180,0
20240409,183500,3138666870,11180,11180,11180,11180,0
20240409,183400,3138666870,11180,11180,11180,11180,0
20240409,183300,3138666870,11180,11180,11180,11180,0
20240409,183200,3138666870,11180,11180,11180,11180,0
20240409,183100,3138666870,11180,11180,11180,11180,0
20240409,183000,3138666870,11180,11180,11180,11180,0
20240409,182900,3138666870,11180,11180,11180,11180,0
20240409,182800,3138666870,11180,11180,11180,11180,0
20240409,182700,3138666870,11180,11180,11180,11180,2617
20240409,182600,3138666870,11180,11180,11180,11180,0
20240409,182500,3138666870,11180,11180,11180,11180,0
20240409,182400,3138666870,11180,11180,11180,11180,0
20240409,182300,3138666870,11180,11180,11180,11180,0
20240409,182200,3138666870,11180,11180,11180,11180,0
20240409,182100,3138666870,11180,11180,11180,11180,0
20240409,182000,3138666870,11180,11180,11180,11180,0
20240409,181900,3138666870,11180,11180,11180,11180,0
20240409,181800,3138666870,11180,11180,11180,11180,0
20240409,181700,3138666870,11180,11180,11180,11180,0
20240409,181600,3138666870,11180,11180,11180,11180,0
20240409,181500,3138666870,11180,11180,11180,11180,0
20240409,181400,3138666870,11180,11180,11180,11180,0
20240409,181300,3138666870,11180,11180,11180,11180,0
20240409,181200,3138666870,11180,11180,11180,11180,0
20240409,181100,3138666870,11180,11180,11180,11180,0
20240409,181000,3138666870,11180,11180,11180,11180,0
20240409,180900,3138666870,11180,11180,11180,11180,0
20240409,180800,3138666870,11180,11180,11180,11180,0
20240409,180700,3138666870,11180,11180,11180,11180,0
20240409,180600,3138666870,11180,11180,11180,11180,0
20240409,180500,3138666870,11180,11180,11180,11180,0
20240409,180400,3138666870,11180,11180,11180,11180,0
20240409,180300,3138666870,11180,11180,11180,11180,0
20240409,180200,3138666870,11180,11180,11180,11180,0
20240409,180100,3138666870,11180,11180,11180,11180,0
20240409,180000,3138666870,11180,11180,11180,11180,0
20240409,175900,3138666870,11180,11180,11180,11180,0
20240409,175800,3138666870,11180,11180,11180,11180,0
20240409,175700,3138666870,11180,11180,11180,11180,2617
20240409,175600,3138666870,11180,11180,11180,11180,0
20240409,175500,3138666870,11180,11180,11180,11180,0
20240409,175400,3138666870,11180,11180,11180,11180,0
20240409,175300,3138666870,11180,11180,11180,11180,0
20240409,175200,3138666870,11180,11180,11180,11180,0
20240409,175100,3138666870,11180,11180,11180,11180,0
20240409,175000,3138666870,11180,11180,11180,11180,0
20240409,174900,3138666870,11180,11180,11180,11180,0
20240409,174800,3138666870,11180,11180,11180,11180,0
20240409,174700,3138666870,11180,11180,11180,11180,0
20240409,174600,3138666870,11180,11180,11180,11180,0
20240409,174500,3138666870,11180,11180,11180,11180,0
20240409,174400,3138666870,11180,11180,11180,11180,0
20240409,174300,3138666870,11180,11180,11180,11180,0
20240409,174200,3138666870,11180,11180,11180,11180,0
20240409,174100,3138666870,11180,11180,11180,11180,0
20240409,174000,3138666870,11180,11180,11180,11180,0
20240409,173900,3138666870,11180,11180,11180,11180,0
20240409,173800,3138666870,11180,11180,11180,11180,0
20240409,173700,3138666870,11180,11180,11180,11180,0
20240409,173600,3138666870,11180,11180,11180,11180,0
20240409,173500,3138666870,11180,11180,11180,11180,0
20240409,173400,3138666870,11180,11180,11180,11180,0
20240409,173300,3138666870,11180,11180,11180,11180,0
20240409,173200,3138666870,11180,11180,11180,11180,0
20240409,173100,3138666870,11180,11180,11180,11180,0
20240409,173000,3138666870,11180,11180,11180,11180,0
20240409,172900,3138666870,11180,11180,11180,11180,0
20240409,172800,3138666870,11180,11180,11180,11180,0
20240409,172700,3138666870,11180,11180,11180,11180,2617
20240409,172600,3138666870,11180,11180,11180,11180,0
20240409,172500,3138666870,11180,11180,11180,11180,0
20240409,172400,3138666870,11180,11180,11180,11180,0
20240409,172300,3138666870,11180,11180,11180,11180,0
20240409,172200,3138666870,11180,11180,11180,11180,0
20240409,172100,3138666870,11180,11180,11180,11180,0
20240409,172000,3138666870,11180,11180,11180,11180,0
20240409,171900,3138666870,11180,11180,11180,11180,0
20240409,171800,3138666870,11180,11180,11180,11180,0
20240409,171700,3138666870,11180,11180,11180,11180,0
20240409,171600,3138666870,11180,11180,11180,11180,0
20240409,171500,3138666870,11180,11180,11180,11180,0
20240409,171400,3138666870,11180,11180,11180,11180,0
20240409,171300,3138666870,11180,11180,11180,11180,0
20240409,171200,3138666870,11180,11180,11180,11180,0
20240409,171100,3138666870,11180,11180,11180,11180,0
20240409,171000,3138666870,11180,11180,11180,11180,0
20240409,170900,3138666870,11180,11180,11180,11180,0
20240409,170800,3138666870,11180,11180,11180,11180,0
20240409,170700,3138666870,11180,11180,11180,11180,0
20240409,170600,3138666870,11180,11180,11180,11180,0
20240409,170500,3138666870,11180,11180,11180,11180,0
20240409,170400,3138666870,11180,11180,11180,11180,0
20240409,170300,3138666870,11180,11180,11180,11180,0
20240409,170200,3138666870,11180,11180,11180,11180,0
20240409,170100,3138666870,11180,11180,11180,11180,0
20240409,170000,3138666870,11180,11180,11180,11180,0
20240409,165900,3138666870,11180,11180,11180,11180,0
20240409,165800,3138666870,11180,11180,11180,11180,0
20240409,165700,3138666870,11180,11180,11180,11180,2617
20240409,165600,3138666870,11180,11180,11180,11180,0
20240409,165500,3138666870,11180,11180,11180,11180,0
20240409,165400,3138666870,11180,11180,11180,11180,0
20240409,165300,3138666870,11180,11180,11180,11180,0
20240409,165200,3138666870,11180,11180,11180,11180,0
20240409,165100,3138666870,11180,11180,11180,11180,0
20240409,165000,3138666870,11180,11180,11180,11180,0
20240409,164900,3138666870,11180,11180,11180,11180,0
20240409,164800,3138666870,11180,11180,11180,11180,0
20240409,164700,3138666870,11180,11180,11180,11180,0
20240409,164600,3138666870,11180,11180,11180,11180,0
20240409,164500,3138666870,11180,11180,11180,11180,0
20240409,164400,3138666870,11180,11180,11180,11180,0
20240409,164300,3138666870,11180,11180,11180,11180,0
20240409,164200,3138666870,11180,11180,11180,11180,0
20240409,164100,3138666870,11180,11180,11180,11180,0
20240409,164000,3138666870,11180,11180,11180,11180,0
20240409,163900,3138666870,11180,11180,11180,11180,0
20240409,163800,3138666870,11180,11180,11180,11180,0
20240409,163700,3138666870,11180,11180,11180,11180,0
20240409,163600,3138666870,11180,11180,11180,11180,0
20240409,163500,3138666870,11180,11180,11180,11180,0
20240409,163400,3138666870,11180,11180,11180,11180,0
20240409,163300,3138666870,11180,11180,11180,11180,0
20240409,163200,3138666870,11180,11180,11180,11180,0
20240409,163100,3138666870,11180,11180,11180,11180,0
20240409,163000,3138666870,11180,11180,11180,11180,0
20240409,162900,3138666870,11180,11180,11180,11180,0
20240409,162800,3138666870,11180,11180,11180,11180,0
20240409,162700,3138666870,11180,11180,11180,11180,2617
20240409,162600,3138666870,11180,11180,11180,11180,0
20240409,162500,3138666870,11180,11180,11180,11180,0
20240409,162400,3138666870,11180,11180,11180,11180,0
20240409,162300,3138666870,11180,11180,11180,11180,0
20240409,162200,3138666870,11180,11180,11180,11180,0
20240409,162100,3138666870,11180,11180,11180,11180,0
20240409,162000,3138666870,11180,11180,11180,11180,0
20240409,161900,3138666870,11180,11180,11180,11180,0
20240409,161800,3138666870,11180,11180,11180,11180,0
20240409,161700,3138666870,11180,11180,11180,11180,0
20240409,161600,3138666870,11180,11180,11180,11180,0
20240409,161500,3138666870,11180,11180,11180,11180,0
20240409,161400,3138666870,11180,11180,11180,11180,0
20240409,161300,3138666870,11180,11180,11180,11180,0
20240409,161200,3138666870,11180,11180,11180,11180,0
20240409,161100,3138666870,11180,11180,11180,11180,0
20240409,161000,3138666870,11180,11180,11180,11180,0
20240409,160900,3138666870,11180,11180,11180,11180,0
20240409,160800,3138666870,11180,11180,11180,11180,0
20240409,160700,3138666870,11180,11180,11180,11180,0
20240409,160600,3138666870,11180,11180,11180,11180,0
20240409,160500,3138666870,11180,11180,11180,11180,0
20240409,160400,3138666870,11180,11180,11180,11180,0
20240409,160300,3138666870,11180,11180,11180,11180,0
20240409,160200,3138666870,11180,11180,11180,11180,0
20240409,160100,3138666870,11180,11180,11180,11180,0
20240409,160000,3138666870,11180,11180,11180,11180,0
20240409,155900,3138666870,11180,11180,11180,11180,0
20240409,155800,3138666870,11180,11180,11180,11180,0
20240409,155700,3138666870,11180,11180,11180,11180,2617
20240409,155600,3138666870,11180,11180,11180,11180,0
20240409,155500,3138666870,11180,11180,11180,11180,0
20240409,155400,3138666870,11180,11180,11180,11180,0
20240409,155300,3138666870,11180,11180,11180,11180,0
20240409,155200,3138666870,11180,11180,11180,11180,0
20240409,155100,3138666870,11180,11180,11180,11180,0
20240409,155000,3138666870,11180,11180,11180,11180,0
20240409,154900,3138666870,11180,11180,11180,11180,0
20240409,154800,3138666870,11180,11180,11180,11180,0
20240409,154700,3138666870,11180,11180,11180,11180,0
20240409,154600,3138666870,11180,11180,11180,11180,0
20240409,154500,3138666870,11180,11180,11180,11180,0
20240409,154400,3138666870,11180,11180,11180,11180,0
20240409,154300,3138666870,11180,11180,11180,11180,0
20240409,154200,3138666870,11180,11180,11180,11180,0
20240409,154100,3138666870,11180,11180,11180,11180,0
20240409,154000,3138666870,11180,11180,11180,11180,0
20240409,153900,3138666870,11180,11180,11180,11180,0
20240409,153800,3138666870,11180,11180,11180,11180,0
20240409,153700,3138666870,11180,11180,11180,11180,0
20240409,153600,3138666870,11180,11180,11180,11180,0
20240409,153500,3138666870,11180,11180,11180,11180,0
20240409,153400,3138666870,11180,11180,11180,11180,0
20240409,153300,3138666870,11180,11180,11180,11180,0
20240409,153200,3138666870,11180,11180,11180,11180,0
20240409,153100,3138666870,11180,11180,11180,11180,0
20240409,153000,3138666870,11180,11180,11180,11180,2617
20240409,152900,3109408810,11220,11220,11220,11220,0
20240409,152800,3109408810,11220,11220,11220,11220,0
20240409,152700,3109408810,11220,11220,11220,11220,0
20240409,152600,3109408810,11220,11220,11220,11220,0
20240409,152500,3109408810,11220,11220,11220,11220,0
20240409,152400,3109408810,11220,11220,11220,11220,0
20240409,152300,3109408810,11220,11220,11220,11220,0
20240409,152200,3109408810,11220,11220,11220,11220,0
20240409,152100,3109408810,11220,11220,11220,11220,0
20240409,152000,3109408810,11220,11220,11220,11220,0
20240409,151900,3109408810,11220,11230,11240,11220,215
20240409,151800,3106993910,11220,11220,11230,11220,113
20240409,151700,3105725550,11220,11240,11250,11220,242
20240409,151600,3103006160,11240,11240,11250,11230,409
20240409,151500,3098409420,11240,11220,11240,11220,148
20240409,151400,3096747140,11220,11210,11240,11210,141
20240409,151300,3095163400,11210,11220,11260,11200,494
20240409,151200,3089620310,11210,11210,11210,11200,600
20240409,151100,3082894540,11220,11220,11220,11220,191
20240409,151000,3080751520,11220,11240,11240,11220,1008
20240409,150900,3069433190,11240,11270,11270,11240,413
20240409,150800,3064785440,11280,11260,11280,11260,1996
20240409,150700,3042288360,11260,11270,11270,11250,446
20240409,150600,3037269260,11260,11260,11270,11250,283
20240409,150500,3034082880,11260,11260,11270,11260,599
20240409,150400,3027337710,11260,11260,11260,11260,206
20240409,150300,3025018150,11260,11240,11260,11240,262
20240409,150200,3022068390,11240,11240,11240,11240,45
20240409,150100,3021562590,11230,11220,11230,11220,298
20240409,150000,3018216180,11220,11210,11220,11210,141
20240409,145900,3016635150,11210,11200,11210,11200,279
20240409,145800,3013508130,11190,11240,11240,11190,158
20240409,145700,3011739350,11200,11190,11270,11190,1022
20240409,145600,3000270660,11190,11190,11200,11190,134
20240409,145500,2998771110,11190,11190,11190,11180,473
20240409,145400,2993479220,11190,11170,11190,11170,389
20240409,145300,2989133530,11170,11180,11200,11170,1675
20240409,145200,2970418320,11180,11180,11190,11180,427
20240409,145100,2965640970,11200,11180,11200,11180,425
20240409,145000,2960882780,11170,11180,11180,11170,413
20240409,144900,2956268070,11170,11180,11180,11170,557
20240409,144800,2950041360,11180,11200,11200,11180,250
20240409,144700,2947243470,11190,11200,11200,11190,827
20240409,144600,2937988470,11190,11210,11210,11190,592
20240409,144500,2931357700,11200,11210,11210,11190,295
20240409,144400,2928053160,11210,11190,11210,11190,380
20240409,144300,2923796300,11200,11200,11200,11200,161
20240409,144200,2921993100,11200,11180,11200,11180,154
20240409,144100,2920269360,11170,11220,11220,11170,2961
20240409,144000,2887106770,11220,11210,11220,11210,474
20240409,143900,2881791360,11210,11220,11270,11210,581
20240409,143800,2875264460,11220,11230,11270,11220,567
20240409,143700,2868884660,11220,11230,11230,11210,486
20240409,143600,2863430440,11220,11220,11220,11210,154
20240409,143500,2861702600,11220,11210,11330,11200,3640
20240409,143400,2820722100,11210,11220,11220,11210,441
20240409,143300,2815778060,11210,11200,11210,11190,815
20240409,143200,2806657000,11190,11190,11200,11180,329
20240409,143100,2802978410,11180,11190,11190,11180,492
20240409,143000,2797475860,11190,11200,11200,11190,360
20240409,142900,2793447020,11190,11190,11200,11190,153
20240409,142800,2791734440,11190,11180,11190,11180,205
20240409,142700,2789442440,11180,11180,11190,11180,338
20240409,142600,2785662560,11180,11180,11190,11180,157
20240409,142500,2783905940,11180,11190,11190,11180,484
20240409,142400,2778494350,11190,11190,11190,11170,308
20240409,142300,2775051480,11190,11200,11200,11180,1792
20240409,142200,2755005280,11200,11190,11200,11190,245
20240409,142100,2752262840,11190,11190,11190,11180,441
20240409,142000,2747328170,11200,11200,11200,11190,511
20240409,141900,2741607430,11210,11200,11210,11200,152
20240409,141800,2739904490,11200,11190,11200,11190,457
20240409,141700,2734786180,11190,11190,11200,11190,333
20240409,141600,2731058770,11190,11250,11250,11190,3868
20240409,141500,2687676050,11250,11250,11250,11240,294
20240409,141400,2684370560,11250,11260,11280,11250,981
20240409,141300,2673333460,11290,11290,11290,11270,467
20240409,141200,2668067140,11280,11280,11290,11280,435
20240409,141100,2663159910,11280,11280,11280,11280,1260
20240409,141000,2648947110,11280,11270,11280,11270,219
20240409,140900,2646477790,11270,11250,11270,11250,449
20240409,140800,2641421190,11250,11260,11270,11250,193
20240409,140700,2639248440,11250,11250,11260,11250,443
20240409,140600,2634264270,11260,11250,11260,11250,101
20240409,140500,2633127530,11250,11240,11260,11230,488
20240409,140400,2627640930,11240,11210,11240,11210,1496
20240409,140300,2610838870,11200,11200,11210,11190,887
20240409,140200,2600909520,11200,11210,11210,11200,399
20240409,140100,2596440290,11200,11210,11220,11190,1707
20240409,140000,2577308170,11210,11230,11230,11210,408
20240409,135900,2572731050,11210,11210,11220,11210,190
20240409,135800,2570601090,11200,11180,11200,11170,1265
20240409,135700,2556453270,11180,11200,11200,11180,780
20240409,135600,2547730560,11200,11180,11200,11180,124
20240409,135500,2546344050,11200,11190,11200,11180,1311
20240409,135400,2531679500,11180,11180,11180,11170,159
20240409,135300,2529902870,11170,11190,11190,11170,1147
20240409,135200,2517087290,11180,11190,11190,11170,199
20240409,135100,2514862570,11180,11190,11190,11180,428
20240409,135000,2510075420,11190,11180,11190,11180,148
20240409,134900,2508420280,11190,11200,11200,11180,229
20240409,134800,2505856840,11200,11210,11220,11190,566
20240409,134700,2499518240,11210,11220,11220,11200,596
20240409,134600,2492838360,11200,11200,11200,11200,174
20240409,134500,2490889560,11200,11210,11210,11200,1280
20240409,134400,2476550220,11210,11210,11210,11200,299
20240409,134300,2473198590,11210,11210,11210,11210,112
20240409,134200,2471943070,11200,11210,11210,11200,714
20240409,134100,2463941660,11200,11210,11210,11200,306
20240409,134000,2460512430,11200,11210,11210,11200,158
20240409,133900,2458742730,11200,11200,11230,11200,748
20240409,133800,2450362020,11200,11190,11210,11190,328
20240409,133700,2446689770,11200,11220,11220,11200,1207
20240409,133600,2433161220,11220,11230,11230,11220,651
20240409,133500,2425854180,11230,11220,11240,11220,526
20240409,133400,2419951330,11230,11240,11240,11230,101
20240409,133300,2418816660,11230,11220,11230,11210,279
20240409,133200,2415684910,11230,11220,11230,11220,349
20240409,133100,2411767110,11220,11220,11240,11220,293
20240409,133000,2408476350,11210,11210,11220,11210,1407
20240409,132900,2392702900,11200,11250,11250,11200,2102
20240409,132800,2369117020,11250,11260,11260,11250,315
20240409,132700,2365572040,11260,11250,11260,11250,350
20240409,132600,2361634090,11240,11240,11250,11240,1786
20240409,132500,2341554010,11240,11260,11270,11240,2143
20240409,132400,2317442690,11260,11250,11260,11250,252
20240409,132300,2314606710,11260,11270,11270,11260,254
20240409,132200,2311745240,11270,11280,11290,11270,365
20240409,132100,2307627830,11280,11300,11300,11280,481
20240409,132000,2302197270,11300,11310,11310,11300,388
20240409,131900,2297811250,11310,11300,11310,11290,1494
20240409,131800,2280927170,11300,11290,11300,11290,176
20240409,131700,2278939690,11290,11290,11300,11280,333
20240409,131600,2275179740,11270,11290,11290,11270,711
20240409,131500,2267159670,11290,11280,11290,11280,248
20240409,131400,2264361750,11290,11290,11300,11290,771
20240409,131300,2255656620,11290,11270,11290,11270,552
20240409,131200,2249431850,11240,11240,11260,11230,443
20240409,131100,2244452980,11240,11230,11240,11230,200
20240409,131000,2242206860,11220,11230,11230,11220,161
20240409,130900,2240399830,11230,11220,11250,11210,541
20240409,130800,2234324230,11220,11210,11240,11210,216
20240409,130700,2231898400,11210,11200,11220,11200,839
20240409,130600,2222493160,11190,11200,11200,11190,149
20240409,130500,2220824860,11200,11200,11200,11200,244
20240409,130400,2218092060,11200,11210,11210,11200,244
20240409,130300,2215358360,11200,11230,11230,11200,1104
20240409,130200,2202977520,11240,11240,11240,11240,240
20240409,130100,2200279920,11250,11270,11270,11250,298
20240409,130000,2196927400,11260,11260,11270,11260,597
20240409,125900,2190204180,11270,11260,11270,11260,127
20240409,125800,2188773020,11260,11260,11260,11250,466
20240409,125700,2183529550,11250,11250,11250,11250,149
20240409,125600,2181853300,11270,11240,11270,11240,410
20240409,125500,2177242100,11260,11240,11260,11240,241
20240409,125400,2174530960,11270,11240,11270,11240,321
20240409,125300,2170918500,11250,11250,11250,11250,416
20240409,125200,2166238500,11260,11260,11270,11260,713
20240409,125100,2158210090,11290,11250,11290,11250,1407
20240409,125000,2142334210,11290,11300,11300,11250,92
20240409,124900,2141295590,11300,11250,11300,11250,459
20240409,124800,2136131790,11280,11280,11280,11250,252
20240409,124700,2133289580,11240,11240,11280,11240,359
20240409,124600,2129253860,11280,11240,11280,11240,254
20240409,124500,2126394980,11230,11240,11240,11230,108
20240409,124400,2125181110,11240,11270,11300,11240,4086
20240409,124300,2079146290,11270,11260,11270,11230,2251
20240409,124200,2053784510,11230,11250,11250,11230,430
20240409,124100,2048951110,11220,11220,11250,11220,1424
20240409,124000,2032960610,11230,11210,11230,11210,4831
20240409,123900,1978759670,11210,11170,11210,11170,1857
20240409,123800,1957959180,11170,11180,11180,11170,318
20240409,123700,1954404950,11180,11160,11180,11160,401
20240409,123600,1949927670,11160,11160,11160,11160,55
20240409,123500,1949313870,11160,11170,11170,11160,484
20240409,123400,1943908570,11170,11170,11170,11170,148
20240409,123300,1942255410,11170,11170,11180,11170,364
20240409,123200,1938188010,11170,11140,11170,11140,354
20240409,123100,1934243290,11140,11140,11140,11140,392
20240409,123000,1929876410,11180,11160,11180,11140,553
20240409,122900,1923708310,11140,11150,11160,11140,643
20240409,122800,1916538920,11160,11160,11160,11160,365
20240409,122700,1912465520,11160,11160,11170,11160,578
20240409,122600,1906014950,11130,11130,11160,11130,399
20240409,122500,1901572940,11150,11120,11150,11120,344
20240409,122400,1897740280,11120,11120,11120,11120,401
20240409,122300,1893281160,11120,11120,11140,11120,462
20240409,122200,1888137500,11110,11120,11120,11110,498
20240409,122100,1882602970,11120,11120,11150,11120,430
20240409,122000,1877821340,11110,11120,11120,11110,612
20240409,121900,1871018010,11120,11130,11130,11120,877
20240409,121800,1861264780,11150,11150,11150,11140,256
20240409,121700,1858411880,11130,11160,11160,11130,1089
20240409,121600,1846290960,11130,11130,11130,11130,164
20240409,121500,1844465640,11170,11130,11170,11130,323
20240409,121400,1840870090,11130,11160,11170,11130,1094
20240409,121300,1828681900,11130,11120,11130,11120,148
20240409,121200,1827035640,11140,11120,11140,11120,739
20240409,121100,1818817780,11120,11120,11120,11120,148
20240409,121000,1817172020,11120,11120,11120,11120,404
20240409,120900,1812679540,11120,11120,11120,11120,66
20240409,120800,1811945620,11120,11130,11130,11120,3369
20240409,120700,1774479710,11130,11130,11130,11130,148
20240409,120600,1772832470,11180,11130,11180,11130,3
20240409,120500,1772799030,11180,11180,11180,11130,350
20240409,120400,1768900630,11130,11140,11140,11130,600
20240409,120300,1762221620,11140,11130,11150,11130,849
20240409,120200,1752764280,11130,11130,11130,11130,98
20240409,120100,1751673540,11130,11130,11130,11130,318
20240409,120000,1748134200,11130,11160,11170,11130,1556
20240409,115900,1730802030,11150,11160,11160,11150,204
20240409,115800,1728525890,11160,11160,11170,11160,374
20240409,115700,1724351990,11160,11160,11170,11160,315
20240409,115600,1720836540,11180,11170,11180,11160,288
20240409,115500,1717620740,11180,11150,11180,11150,129
20240409,115400,1716179570,11150,11150,11150,11150,493
20240409,115300,1710682620,11160,11150,11160,11150,178
20240409,115200,1708697650,11150,11140,11150,11140,211
20240409,115100,1706346580,11140,11160,11160,11140,409
20240409,115000,1701785970,11170,11160,11170,11150,451
20240409,114900,1696751050,11160,11170,11170,11160,101
20240409,114800,1695623390,11150,11150,11170,11150,748
20240409,114700,1687280190,11150,11190,11190,11150,565
20240409,114600,1680967140,11200,11200,11200,11200,0
20240409,114500,1680967140,11200,11200,11200,11190,205
20240409,114400,1678672190,11210,11200,11210,11200,103
20240409,114300,1677518540,11220,11200,11220,11200,71
20240409,114200,1676722120,11200,11220,11220,11200,301
20240409,114100,1673350140,11200,11200,11200,11200,148
20240409,114000,1671692540,11180,11170,11180,11160,854
20240409,113900,1662153080,11170,11170,11180,11170,149
20240409,113800,1660488740,11170,11160,11170,11160,2766
20240409,113700,1629594680,11160,11160,11170,11160,268
20240409,113600,1626603720,11150,11150,11170,11150,817
20240409,113500,1617487250,11160,11140,11170,11140,216
20240409,113400,1615079350,11140,11140,11140,11140,212
20240409,113300,1612717670,11140,11150,11150,11140,534
20240409,113200,1606766380,11150,11160,11160,11150,440
20240409,113100,1601859360,11170,11160,11170,11150,313
20240409,113000,1598366290,11150,11150,11150,11150,1182
20240409,112900,1585186990,11150,11170,11170,11150,2238
20240409,112800,1560221840,11170,11200,11200,11170,1064
20240409,112700,1548317950,11180,11160,11180,11160,206
20240409,112600,1546017830,11160,11170,11170,11160,978
20240409,112500,1535099750,11170,11180,11180,11170,410
20240409,112400,1530519450,11180,11180,11180,11170,547
20240409,112300,1524407290,11180,11180,11180,11180,316
20240409,112200,1520874410,11190,11200,11210,11190,3421
20240409,112100,1482565330,11210,11200,11210,11200,356
20240409,112000,1478577990,11210,11210,11230,11210,2073
20240409,111900,1455326500,11210,11210,11220,11210,210
20240409,111800,1452971780,11210,11210,11210,11200,238
20240409,111700,1450304570,11220,11210,11220,11200,552
20240409,111600,1444119480,11220,11220,11220,11220,93
20240409,111500,1443076020,11220,11220,11220,11210,257
20240409,111400,1440193460,11230,11220,11230,11210,1138
20240409,111300,1427430130,11230,11230,11230,11220,412
20240409,111200,1422803870,11230,11240,11250,11230,279
20240409,111100,1419668050,11240,11250,11250,11240,164
20240409,111000,1417824630,11250,11270,11270,11250,11
20240409,110900,1417700850,11280,11240,11280,11230,253
20240409,110800,1414858590,11240,11240,11240,11240,2244
20240409,110700,1389636030,11240,11290,11300,11210,1311
20240409,110600,1374894120,11300,11300,11300,11300,17
20240409,110500,1374702020,11310,11310,11310,11310,1
20240409,110400,1374690710,11310,11310,11310,11310,0
20240409,110300,1374690710,11310,11270,11310,11270,221
20240409,110200,1372195240,11270,11260,11270,11260,236
20240409,110100,1369537120,11270,11260,11270,11260,509
20240409,110000,1363804870,11270,11290,11290,11270,87
20240409,105900,1362823300,11290,11300,11310,11290,282
20240409,105800,1359638070,11310,11300,11310,11300,224
20240409,105700,1357106750,11300,11310,11310,11300,44
20240409,105600,1356609420,11300,11300,11310,11300,264
20240409,105500,1353626100,11300,11290,11300,11290,207
20240409,105400,1351288890,11290,11270,11290,11270,14
20240409,105300,1351130850,11260,11290,11300,11260,586
20240409,105200,1344515280,11260,11250,11260,11250,194
20240409,105100,1342332680,11250,11290,11290,11250,478
20240409,105000,1336942180,11300,11300,11300,11300,334
20240409,104900,1333167980,11310,11310,11310,11310,21
20240409,104800,1332930470,11310,11310,11310,11310,92
20240409,104700,1331889950,11310,11320,11320,11310,536
20240409,104600,1325823230,11310,11300,11320,11300,1669
20240409,104500,1306957890,11280,11280,11280,11280,55
20240409,104400,1306337490,11280,11280,11280,11280,246
20240409,104300,1303562610,11300,11270,11300,11270,833
20240409,104200,1294156000,11250,11250,11250,11250,295
20240409,104100,1290837250,11240,11200,11240,11200,3528
20240409,104000,1251288760,11200,11210,11210,11200,2228
20240409,103900,1226335150,11210,11210,11220,11210,1573
20240409,103800,1208701150,11210,11220,11220,11210,85
20240409,103700,1207748020,11210,11220,11220,11210,695
20240409,103600,1199950570,11220,11240,11240,11220,2079
20240409,103500,1176589750,11240,11250,11250,11240,455
20240409,103400,1171475450,11250,11250,11250,11250,470
20240409,103300,1166187950,11250,11240,11250,11240,185
20240409,103200,1164107210,11240,11240,11240,11240,5
20240409,103100,1164051010,11240,11240,11240,11230,215
20240409,103000,1161635370,11230,11240,11240,11230,102
20240409,102900,1160489390,11230,11240,11250,11230,678
20240409,102800,1152872410,11240,11260,11290,11240,902
20240409,102700,1142721050,11270,11330,11330,11270,1985
20240409,102600,1120306050,11320,11320,11320,11320,0
20240409,102500,1120306050,11320,11310,11320,11290,832
20240409,102400,1110904540,11310,11310,11310,11300,22
20240409,102300,1110655730,11310,11330,11330,11310,17
20240409,102200,1110463380,11330,11260,11330,11260,4665
20240409,102100,1057866710,11250,11220,11250,11220,172
20240409,102000,1055933240,11210,11230,11230,11210,237
20240409,101900,1053273060,11210,11210,11210,11210,50
20240409,101800,1052712560,11210,11230,11240,11210,708
20240409,101700,1044771790,11230,11230,11230,11230,56
20240409,101600,1044142910,11230,11240,11240,11230,733
20240409,101500,1035908120,11250,11230,11260,11220,751
20240409,101400,1027464070,11230,11230,11240,11230,670
20240409,101300,1019938970,11230,11200,11230,11200,1137
20240409,101200,1007189700,11200,11210,11210,11200,375
20240409,101100,1002989530,11210,11210,11220,11210,112
20240409,101000,1001733830,11210,11230,11230,11210,231
20240409,100900,999143860,11230,11200,11230,11200,120
20240409,100800,997799260,11200,11240,11240,11200,519
20240409,100700,991976860,11240,11240,11250,11230,1433
20240409,100600,975881390,11240,11230,11240,11230,104
20240409,100500,974713220,11230,11240,11250,11220,2043
20240409,100400,951779090,11240,11250,11250,11220,1167
20240409,100300,938671090,11220,11210,11220,11210,419
20240409,100200,933970460,11210,11210,11210,11210,393
20240409,100100,929564930,11200,11190,11200,11190,651
20240409,100000,922275110,11200,11200,11210,11200,778
20240409,095900,913560070,11180,11200,11200,11180,1262
20240409,095800,899450730,11200,11150,11200,11150,253
20240409,095700,896619530,11140,11250,11250,11110,4031
20240409,095600,851728350,11260,11260,11260,11150,5449
20240409,095500,790788580,11220,11230,11230,11210,2977
20240409,095400,757401090,11220,11220,11220,11220,128
20240409,095300,755964930,11210,11200,11220,11200,1615
20240409,095200,737871320,11200,11260,11260,11200,5601
20240409,095100,674917700,11260,11270,11290,11260,1251
20240409,095000,660827580,11270,11290,11290,11270,290
20240409,094900,657558890,11290,11280,11290,11280,1017
20240409,094800,646080130,11270,11270,11280,11260,3568
20240409,094700,605873730,11280,11280,11290,11280,718
20240409,094600,597774680,11290,11290,11290,11280,48
20240409,094500,597232910,11280,11290,11300,11280,402
20240409,094400,592695190,11300,11290,11300,11290,290
20240409,094300,589419300,11300,11310,11320,11300,1101
20240409,094200,576972160,11310,11330,11330,11310,1370
20240409,094100,561458110,11340,11360,11360,11340,1127
20240409,094000,548676670,11360,11360,11410,11340,549
20240409,093900,542444590,11360,11350,11370,11350,82
20240409,093800,541513550,11350,11340,11400,11340,1490
20240409,093700,524590440,11330,11340,11340,11330,204
20240409,093600,522277670,11340,11340,11340,11330,706
20240409,093500,514277490,11340,11350,11350,11340,418
20240409,093400,509536070,11350,11360,11360,11350,357
20240409,093300,505482700,11360,11340,11360,11340,323
20240409,093200,501816880,11360,11360,11360,11360,177
20240409,093100,499806160,11360,11330,11360,11320,2462
20240409,093000,471914260,11340,11360,11370,11340,835
20240409,092900,462443630,11360,11360,11380,11360,445
20240409,092800,457387010,11360,11350,11360,11350,155
20240409,092700,455627700,11340,11380,11380,11340,977
20240409,092600,444540230,11390,11400,11400,11380,432
20240409,092500,439623340,11380,11380,11380,11380,1257
20240409,092400,425318680,11380,11340,11380,11340,303
20240409,092300,421877740,11340,11370,11380,11340,314
20240409,092200,418306900,11380,11320,11380,11310,502
20240409,092100,412605980,11320,11330,11350,11310,1145
20240409,092000,399633310,11330,11350,11350,11330,111
20240409,091900,398374280,11350,11340,11350,11320,2591
20240409,091800,369033710,11340,11390,11420,11330,502
20240409,091700,363341990,11390,11380,11420,11360,250
20240409,091600,360495530,11370,11350,11370,11350,503
20240409,091500,354784660,11360,11340,11360,11330,1498
20240409,091400,337789500,11330,11330,11340,11290,1819
20240409,091300,317191410,11330,11330,11330,11310,596
20240409,091200,310443130,11330,11310,11330,11300,389
20240409,091100,306045740,11300,11200,11300,11200,756
20240409,091000,297514430,11200,11220,11280,11190,2114
20240409,090900,273801260,11220,11290,11290,11200,2763
20240409,090800,242721590,11290,11290,11300,11280,868
20240409,090700,232922260,11290,11190,11300,11190,1464
20240409,090600,216453130,11200,11210,11230,11160,5922
20240409,090500,150153990,11210,11220,11230,11210,1586
20240409,090400,132362060,11230,11260,11260,11220,2734
20240409,090300,101641560,11250,11350,11350,11250,1596
20240409,090200,83581100,11350,11410,11410,11350,740
20240409,090100,75178410,11390,11490,11490,11390,3512
20240409,090000,35113700,11450,11550,11550,11450,2957