KissMeData/059270/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,192600,13557603630,9130,9130,9130,9130,9642
20240405,192500,13557603630,9130,9130,9130,9130,0
20240405,192400,13557603630,9130,9130,9130,9130,0
20240405,192300,13557603630,9130,9130,9130,9130,0
20240405,192200,13557603630,9130,9130,9130,9130,0
20240405,192100,13557603630,9130,9130,9130,9130,0
20240405,192000,13557603630,9130,9130,9130,9130,0
20240405,191900,13557603630,9130,9130,9130,9130,0
20240405,191800,13557603630,9130,9130,9130,9130,0
20240405,191700,13557603630,9130,9130,9130,9130,0
20240405,191600,13557603630,9130,9130,9130,9130,0
20240405,191500,13557603630,9130,9130,9130,9130,0
20240405,191400,13557603630,9130,9130,9130,9130,0
20240405,191300,13557603630,9130,9130,9130,9130,0
20240405,191200,13557603630,9130,9130,9130,9130,0
20240405,191100,13557603630,9130,9130,9130,9130,0
20240405,191000,13557603630,9130,9130,9130,9130,0
20240405,190900,13557603630,9130,9130,9130,9130,0
20240405,190800,13557603630,9130,9130,9130,9130,0
20240405,190700,13557603630,9130,9130,9130,9130,0
20240405,190600,13557603630,9130,9130,9130,9130,0
20240405,190500,13557603630,9130,9130,9130,9130,0
20240405,190400,13557603630,9130,9130,9130,9130,0
20240405,190300,13557603630,9130,9130,9130,9130,0
20240405,190200,13557603630,9130,9130,9130,9130,0
20240405,190100,13557603630,9130,9130,9130,9130,0
20240405,190000,13557603630,9130,9130,9130,9130,0
20240405,185900,13557603630,9130,9130,9130,9130,0
20240405,185800,13557603630,9130,9130,9130,9130,0
20240405,185700,13557603630,9130,9130,9130,9130,0
20240405,185600,13557603630,9130,9130,9130,9130,9642
20240405,185500,13557603630,9130,9130,9130,9130,0
20240405,185400,13557603630,9130,9130,9130,9130,0
20240405,185300,13557603630,9130,9130,9130,9130,0
20240405,185200,13557603630,9130,9130,9130,9130,0
20240405,185100,13557603630,9130,9130,9130,9130,0
20240405,185000,13557603630,9130,9130,9130,9130,0
20240405,184900,13557603630,9130,9130,9130,9130,0
20240405,184800,13557603630,9130,9130,9130,9130,0
20240405,184700,13557603630,9130,9130,9130,9130,0
20240405,184600,13557603630,9130,9130,9130,9130,0
20240405,184500,13557603630,9130,9130,9130,9130,0
20240405,184400,13557603630,9130,9130,9130,9130,0
20240405,184300,13557603630,9130,9130,9130,9130,0
20240405,184200,13557603630,9130,9130,9130,9130,0
20240405,184100,13557603630,9130,9130,9130,9130,0
20240405,184000,13557603630,9130,9130,9130,9130,0
20240405,183900,13557603630,9130,9130,9130,9130,0
20240405,183800,13557603630,9130,9130,9130,9130,0
20240405,183700,13557603630,9130,9130,9130,9130,0
20240405,183600,13557603630,9130,9130,9130,9130,0
20240405,183500,13557603630,9130,9130,9130,9130,0
20240405,183400,13557603630,9130,9130,9130,9130,0
20240405,183300,13557603630,9130,9130,9130,9130,0
20240405,183200,13557603630,9130,9130,9130,9130,0
20240405,183100,13557603630,9130,9130,9130,9130,0
20240405,183000,13557603630,9130,9130,9130,9130,0
20240405,182900,13557603630,9130,9130,9130,9130,0
20240405,182800,13557603630,9130,9130,9130,9130,0
20240405,182700,13557603630,9130,9130,9130,9130,0
20240405,182600,13557603630,9130,9130,9130,9130,9642
20240405,182500,13557603630,9130,9130,9130,9130,0
20240405,182400,13557603630,9130,9130,9130,9130,0
20240405,182300,13557603630,9130,9130,9130,9130,0
20240405,182200,13557603630,9130,9130,9130,9130,0
20240405,182100,13557603630,9130,9130,9130,9130,0
20240405,182000,13557603630,9130,9130,9130,9130,0
20240405,181900,13557603630,9130,9130,9130,9130,0
20240405,181800,13557603630,9130,9130,9130,9130,0
20240405,181700,13557603630,9130,9130,9130,9130,0
20240405,181600,13557603630,9130,9130,9130,9130,0
20240405,181500,13557603630,9130,9130,9130,9130,0
20240405,181400,13557603630,9130,9130,9130,9130,0
20240405,181300,13557603630,9130,9130,9130,9130,0
20240405,181200,13557603630,9130,9130,9130,9130,0
20240405,181100,13557603630,9130,9130,9130,9130,0
20240405,181000,13557603630,9130,9130,9130,9130,0
20240405,180900,13557603630,9130,9130,9130,9130,0
20240405,180800,13557603630,9130,9130,9130,9130,0
20240405,180700,13557603630,9130,9130,9130,9130,0
20240405,180600,13557603630,9130,9130,9130,9130,0
20240405,180500,13557603630,9130,9130,9130,9130,0
20240405,180400,13557603630,9130,9130,9130,9130,0
20240405,180300,13557603630,9130,9130,9130,9130,0
20240405,180200,13557603630,9130,9130,9130,9130,0
20240405,180100,13557603630,9130,9130,9130,9130,0
20240405,180000,13557603630,9130,9130,9130,9130,0
20240405,175900,13557603630,9130,9130,9130,9130,0
20240405,175800,13557603630,9130,9130,9130,9130,0
20240405,175700,13557603630,9130,9130,9130,9130,0
20240405,175600,13557603630,9130,9130,9130,9130,9642
20240405,175500,13557603630,9130,9130,9130,9130,0
20240405,175400,13557603630,9130,9130,9130,9130,0
20240405,175300,13557603630,9130,9130,9130,9130,0
20240405,175200,13557603630,9130,9130,9130,9130,0
20240405,175100,13557603630,9130,9130,9130,9130,0
20240405,175000,13557603630,9130,9130,9130,9130,0
20240405,174900,13557603630,9130,9130,9130,9130,0
20240405,174800,13557603630,9130,9130,9130,9130,0
20240405,174700,13557603630,9130,9130,9130,9130,0
20240405,174600,13557603630,9130,9130,9130,9130,0
20240405,174500,13557603630,9130,9130,9130,9130,0
20240405,174400,13557603630,9130,9130,9130,9130,0
20240405,174300,13557603630,9130,9130,9130,9130,0
20240405,174200,13557603630,9130,9130,9130,9130,0
20240405,174100,13557603630,9130,9130,9130,9130,0
20240405,174000,13557603630,9130,9130,9130,9130,0
20240405,173900,13557603630,9130,9130,9130,9130,0
20240405,173800,13557603630,9130,9130,9130,9130,0
20240405,173700,13557603630,9130,9130,9130,9130,0
20240405,173600,13557603630,9130,9130,9130,9130,0
20240405,173500,13557603630,9130,9130,9130,9130,0
20240405,173400,13557603630,9130,9130,9130,9130,0
20240405,173300,13557603630,9130,9130,9130,9130,0
20240405,173200,13557603630,9130,9130,9130,9130,0
20240405,173100,13557603630,9130,9130,9130,9130,0
20240405,173000,13557603630,9130,9130,9130,9130,0
20240405,172900,13557603630,9130,9130,9130,9130,0
20240405,172800,13557603630,9130,9130,9130,9130,0
20240405,172700,13557603630,9130,9130,9130,9130,0
20240405,172600,13557603630,9130,9130,9130,9130,9642
20240405,172500,13557603630,9130,9130,9130,9130,0
20240405,172400,13557603630,9130,9130,9130,9130,0
20240405,172300,13557603630,9130,9130,9130,9130,0
20240405,172200,13557603630,9130,9130,9130,9130,0
20240405,172100,13557603630,9130,9130,9130,9130,0
20240405,172000,13557603630,9130,9130,9130,9130,0
20240405,171900,13557603630,9130,9130,9130,9130,0
20240405,171800,13557603630,9130,9130,9130,9130,0
20240405,171700,13557603630,9130,9130,9130,9130,0
20240405,171600,13557603630,9130,9130,9130,9130,0
20240405,171500,13557603630,9130,9130,9130,9130,0
20240405,171400,13557603630,9130,9130,9130,9130,0
20240405,171300,13557603630,9130,9130,9130,9130,0
20240405,171200,13557603630,9130,9130,9130,9130,0
20240405,171100,13557603630,9130,9130,9130,9130,0
20240405,171000,13557603630,9130,9130,9130,9130,0
20240405,170900,13557603630,9130,9130,9130,9130,0
20240405,170800,13557603630,9130,9130,9130,9130,0
20240405,170700,13557603630,9130,9130,9130,9130,0
20240405,170600,13557603630,9130,9130,9130,9130,0
20240405,170500,13557603630,9130,9130,9130,9130,0
20240405,170400,13557603630,9130,9130,9130,9130,0
20240405,170300,13557603630,9130,9130,9130,9130,0
20240405,170200,13557603630,9130,9130,9130,9130,0
20240405,170100,13557603630,9130,9130,9130,9130,0
20240405,170000,13557603630,9130,9130,9130,9130,0
20240405,165900,13557603630,9130,9130,9130,9130,0
20240405,165800,13557603630,9130,9130,9130,9130,0
20240405,165700,13557603630,9130,9130,9130,9130,0
20240405,165600,13557603630,9130,9130,9130,9130,9642
20240405,165500,13557603630,9130,9130,9130,9130,0
20240405,165400,13557603630,9130,9130,9130,9130,0
20240405,165300,13557603630,9130,9130,9130,9130,0
20240405,165200,13557603630,9130,9130,9130,9130,0
20240405,165100,13557603630,9130,9130,9130,9130,0
20240405,165000,13557603630,9130,9130,9130,9130,0
20240405,164900,13557603630,9130,9130,9130,9130,0
20240405,164800,13557603630,9130,9130,9130,9130,0
20240405,164700,13557603630,9130,9130,9130,9130,0
20240405,164600,13557603630,9130,9130,9130,9130,0
20240405,164500,13557603630,9130,9130,9130,9130,0
20240405,164400,13557603630,9130,9130,9130,9130,0
20240405,164300,13557603630,9130,9130,9130,9130,0
20240405,164200,13557603630,9130,9130,9130,9130,0
20240405,164100,13557603630,9130,9130,9130,9130,0
20240405,164000,13557603630,9130,9130,9130,9130,0
20240405,163900,13557603630,9130,9130,9130,9130,0
20240405,163800,13557603630,9130,9130,9130,9130,0
20240405,163700,13557603630,9130,9130,9130,9130,0
20240405,163600,13557603630,9130,9130,9130,9130,0
20240405,163500,13557603630,9130,9130,9130,9130,0
20240405,163400,13557603630,9130,9130,9130,9130,0
20240405,163300,13557603630,9130,9130,9130,9130,0
20240405,163200,13557603630,9130,9130,9130,9130,0
20240405,163100,13557603630,9130,9130,9130,9130,0
20240405,163000,13557603630,9130,9130,9130,9130,0
20240405,162900,13557603630,9130,9130,9130,9130,0
20240405,162800,13557603630,9130,9130,9130,9130,0
20240405,162700,13557603630,9130,9130,9130,9130,0
20240405,162600,13557603630,9130,9130,9130,9130,9642
20240405,162500,13557603630,9130,9130,9130,9130,0
20240405,162400,13557603630,9130,9130,9130,9130,0
20240405,162300,13557603630,9130,9130,9130,9130,0
20240405,162200,13557603630,9130,9130,9130,9130,0
20240405,162100,13557603630,9130,9130,9130,9130,0
20240405,162000,13557603630,9130,9130,9130,9130,0
20240405,161900,13557603630,9130,9130,9130,9130,0
20240405,161800,13557603630,9130,9130,9130,9130,0
20240405,161700,13557603630,9130,9130,9130,9130,0
20240405,161600,13557603630,9130,9130,9130,9130,0
20240405,161500,13557603630,9130,9130,9130,9130,0
20240405,161400,13557603630,9130,9130,9130,9130,0
20240405,161300,13557603630,9130,9130,9130,9130,0
20240405,161200,13557603630,9130,9130,9130,9130,0
20240405,161100,13557603630,9130,9130,9130,9130,0
20240405,161000,13557603630,9130,9130,9130,9130,0
20240405,160900,13557603630,9130,9130,9130,9130,0
20240405,160800,13557603630,9130,9130,9130,9130,0
20240405,160700,13557603630,9130,9130,9130,9130,0
20240405,160600,13557603630,9130,9130,9130,9130,0
20240405,160500,13557603630,9130,9130,9130,9130,0
20240405,160400,13557603630,9130,9130,9130,9130,0
20240405,160300,13557603630,9130,9130,9130,9130,0
20240405,160200,13557603630,9130,9130,9130,9130,0
20240405,160100,13557603630,9130,9130,9130,9130,0
20240405,160000,13557603630,9130,9130,9130,9130,0
20240405,155900,13557603630,9130,9130,9130,9130,0
20240405,155800,13557603630,9130,9130,9130,9130,0
20240405,155700,13557603630,9130,9130,9130,9130,0
20240405,155600,13557603630,9130,9130,9130,9130,9642
20240405,155500,13557603630,9130,9130,9130,9130,0
20240405,155400,13557603630,9130,9130,9130,9130,0
20240405,155300,13557603630,9130,9130,9130,9130,0
20240405,155200,13557603630,9130,9130,9130,9130,0
20240405,155100,13557603630,9130,9130,9130,9130,0
20240405,155000,13557603630,9130,9130,9130,9130,0
20240405,154900,13557603630,9130,9130,9130,9130,0
20240405,154800,13557603630,9130,9130,9130,9130,0
20240405,154700,13557603630,9130,9130,9130,9130,0
20240405,154600,13557603630,9130,9130,9130,9130,0
20240405,154500,13557603630,9130,9130,9130,9130,0
20240405,154400,13557603630,9130,9130,9130,9130,0
20240405,154300,13557603630,9130,9130,9130,9130,0
20240405,154200,13557603630,9130,9130,9130,9130,0
20240405,154100,13557603630,9130,9130,9130,9130,0
20240405,154000,13557603630,9130,9130,9130,9130,0
20240405,153900,13557603630,9130,9130,9130,9130,0
20240405,153800,13557603630,9130,9130,9130,9130,0
20240405,153700,13557603630,9130,9130,9130,9130,0
20240405,153600,13557603630,9130,9130,9130,9130,0
20240405,153500,13557603630,9130,9130,9130,9130,0
20240405,153400,13557603630,9130,9130,9130,9130,0
20240405,153300,13557603630,9130,9130,9130,9130,0
20240405,153200,13557603630,9130,9130,9130,9130,0
20240405,153100,13557603630,9130,9130,9130,9130,0
20240405,153000,13557603630,9130,9130,9130,9130,9642
20240405,152900,13469572170,9130,9130,9130,9130,0
20240405,152800,13469572170,9130,9130,9130,9130,0
20240405,152700,13469572170,9130,9130,9130,9130,0
20240405,152600,13469572170,9130,9130,9130,9130,0
20240405,152500,13469572170,9130,9130,9130,9130,0
20240405,152400,13469572170,9130,9130,9130,9130,0
20240405,152300,13469572170,9130,9130,9130,9130,0
20240405,152200,13469572170,9130,9130,9130,9130,0
20240405,152100,13469572170,9130,9130,9130,9130,0
20240405,152000,13469572170,9130,9130,9130,9130,0
20240405,151900,13469572170,9130,9130,9150,9130,3348
20240405,151800,13438969890,9150,9120,9150,9120,3306
20240405,151700,13408769560,9120,9120,9120,9100,3419
20240405,151600,13377601540,9140,9120,9140,9120,633
20240405,151500,13371824040,9120,9130,9130,9110,542
20240405,151400,13366876300,9130,9150,9150,9110,499
20240405,151300,13362316870,9150,9110,9160,9100,2878
20240405,151200,13336122060,9110,9170,9180,9110,2456
20240405,151100,13313659070,9170,9160,9170,9160,1537
20240405,151000,13299568860,9150,9140,9150,9140,1841
20240405,150900,13282736000,9140,9100,9150,9100,2988
20240405,150800,13255471080,9120,9100,9120,9090,790
20240405,150700,13248277540,9080,9080,9100,9080,342
20240405,150600,13245166340,9090,9100,9100,9080,1384
20240405,150500,13232586040,9110,9110,9110,9100,276
20240405,150400,13230072690,9120,9120,9120,9110,259
20240405,150300,13227711610,9120,9100,9120,9100,547
20240405,150200,13222730260,9100,9100,9100,9100,344
20240405,150100,13219599860,9100,9090,9100,9070,1799
20240405,150000,13203230570,9070,9090,9090,9070,481
20240405,145900,13198863270,9090,9080,9090,9080,729
20240405,145800,13192243690,9090,9090,9100,9090,397
20240405,145700,13188634800,9090,9090,9100,9080,822
20240405,145600,13181164420,9090,9100,9100,9090,401
20240405,145500,13177518840,9100,9090,9100,9090,99
20240405,145400,13176618250,9090,9080,9090,9070,3757
20240405,145300,13142482280,9080,9080,9080,9070,1933
20240405,145200,13124944360,9090,9090,9090,9090,63
20240405,145100,13124371690,9090,9090,9090,9080,77
20240405,145000,13123671800,9070,9060,9070,9060,549
20240405,144900,13118697370,9090,9110,9110,9090,582
20240405,144800,13113401580,9120,9110,9120,9100,656
20240405,144700,13107420290,9110,9110,9110,9110,80
20240405,144600,13106691490,9110,9100,9120,9100,356
20240405,144500,13103447460,9090,9110,9120,9090,1170
20240405,144400,13092785580,9100,9050,9110,9050,5369
20240405,144300,13044022920,9020,9050,9050,9020,289
20240405,144200,13041410800,9010,9010,9020,9010,94
20240405,144100,13040563750,9010,9020,9050,9010,697
20240405,144000,13034279130,9010,9010,9020,9010,332
20240405,143900,13031287310,9010,9020,9020,9010,87
20240405,143800,13030503410,9020,9030,9030,9010,657
20240405,143700,13024576310,9020,9010,9060,9010,415
20240405,143600,13020833980,9010,9010,9010,9010,244
20240405,143500,13018635540,9000,9040,9040,9000,999
20240405,143400,13009621990,9040,9050,9050,9040,275
20240405,143300,13007134700,9070,9100,9100,9070,1530
20240405,143200,12993252700,9090,9090,9090,9090,331
20240405,143100,12990243910,9090,9100,9100,9080,1813
20240405,143000,12973756670,9100,9080,9100,9080,1697
20240405,142900,12958331700,9070,9070,9070,9060,523
20240405,142800,12953588140,9070,9060,9070,9050,1192
20240405,142700,12942779260,9060,9030,9060,9000,1831
20240405,142600,12926212110,9030,9030,9030,8980,442
20240405,142500,12922240750,9030,9030,9050,8970,648
20240405,142400,12916386330,9030,9030,9030,9020,218
20240405,142300,12914418060,9020,9020,9030,9020,312
20240405,142200,12911603810,9020,9020,9030,9020,403
20240405,142100,12907965740,9020,9000,9020,9000,1027
20240405,142000,12898707510,9000,8940,9000,8940,1121
20240405,141900,12888649690,8930,8930,8930,8930,958
20240405,141800,12880094750,8930,8960,8960,8930,3045
20240405,141700,12852859190,8960,8970,8970,8950,2478
20240405,141600,12830673460,8960,8990,8990,8960,1430
20240405,141500,12817851720,8990,9000,9000,8980,2720
20240405,141400,12793376300,9000,9010,9010,9000,561
20240405,141300,12788326740,9010,9020,9020,9010,484
20240405,141200,12783965300,9020,9020,9020,9020,299
20240405,141100,12781268320,9020,9010,9020,9010,169
20240405,141000,12779745540,9010,9020,9020,9010,548
20240405,140900,12774807980,9000,9020,9020,9000,728
20240405,140800,12768255700,9020,9020,9020,9000,28
20240405,140700,12768003280,9020,9020,9020,9000,1123
20240405,140600,12757895680,9020,9020,9020,9000,382
20240405,140500,12754451750,9020,9020,9020,9000,238
20240405,140400,12752308950,9010,9000,9020,9000,799
20240405,140300,12745114040,9000,9010,9010,9000,488
20240405,140200,12740721760,9010,9010,9020,9000,1901
20240405,140100,12723581400,9010,9000,9010,9000,315
20240405,140000,12720745800,9000,9010,9010,9000,263
20240405,135900,12718377270,9010,9020,9020,9000,247
20240405,135800,12716152590,9010,9020,9020,9010,2207
20240405,135700,12696263500,9020,9030,9030,9020,826
20240405,135600,12688811620,9030,9030,9030,9010,1742
20240405,135500,12673102280,9030,9030,9050,9010,1756
20240405,135400,12657263290,9050,9070,9070,9050,1679
20240405,135300,12642067060,9050,9080,9080,9050,246
20240405,135200,12639840730,9080,9080,9080,9050,60
20240405,135100,12639297670,9050,9090,9090,9050,126
20240405,135000,12638157230,9090,9060,9090,9050,228
20240405,134900,12636093370,9060,9090,9090,9060,131
20240405,134800,12634906150,9050,9080,9090,9050,923
20240405,134700,12626540300,9080,9080,9080,9080,272
20240405,134600,12624070540,9090,9060,9090,9060,1131
20240405,134500,12613791350,9040,9030,9040,9030,437
20240405,134400,12609840890,9040,9020,9040,9020,547
20240405,134300,12604906240,9020,9040,9040,9020,178
20240405,134200,12603300390,9020,9030,9030,9020,304
20240405,134100,12600557770,9020,9040,9040,9020,489
20240405,134000,12596141820,9040,9050,9060,9040,761
20240405,133900,12589255120,9060,9080,9080,9050,14
20240405,133800,12589128270,9060,9050,9060,9050,896
20240405,133700,12581019200,9050,9060,9060,9050,2114
20240405,133600,12561883460,9060,9060,9060,9060,1653
20240405,133500,12546907280,9060,9080,9080,9060,858
20240405,133400,12539131760,9080,9070,9080,9050,1124
20240405,133300,12528938550,9070,9070,9070,9070,916
20240405,133200,12520630430,9070,9080,9080,9070,101
20240405,133100,12519714350,9050,9050,9050,9030,1267
20240405,133000,12508254740,9050,9090,9090,9050,256
20240405,132900,12505937830,9090,9050,9090,9050,1679
20240405,132800,12490722900,9050,9060,9090,9030,619
20240405,132700,12485114980,9050,9040,9050,9020,540
20240405,132600,12480232360,9040,9020,9060,9010,2447
20240405,132500,12458161260,9020,9040,9060,9020,507
20240405,132400,12453580540,9020,9020,9020,9020,345
20240405,132300,12450468640,9020,9010,9020,9010,512
20240405,132200,12445851580,9010,9040,9070,9010,2769
20240405,132100,12420792100,9000,8980,9100,8960,13422
20240405,132000,12300271470,8980,9010,9010,8980,7411
20240405,131900,12233575390,9010,9100,9100,9010,10908
20240405,131800,12134929870,9080,9130,9150,9080,11095
20240405,131700,12033888520,9150,9170,9190,9130,1964
20240405,131600,12015908760,9190,9140,9190,9130,2836
20240405,131500,11989931710,9130,9140,9180,9110,7688
20240405,131400,11919831230,9160,9140,9180,9140,3300
20240405,131300,11889648350,9150,9190,9190,9130,1652
20240405,131200,11874547710,9130,9220,9220,9120,6133
20240405,131100,11818294320,9220,9200,9240,9170,6138
20240405,131000,11761869030,9240,9210,9240,9190,9390
20240405,130900,11675308540,9210,9190,9210,9170,2795
20240405,130800,11649588090,9170,9150,9210,9150,4969
20240405,130700,11603887720,9190,9130,9190,9120,1176
20240405,130600,11593124340,9140,9140,9140,9120,3646
20240405,130500,11559867490,9120,9200,9200,9120,5702
20240405,130400,11507692770,9170,9190,9210,9170,3841
20240405,130300,11472413180,9210,9240,9270,9170,14106
20240405,130200,11342074120,9250,9180,9250,9180,13660
20240405,130100,11216075320,9190,9170,9190,9150,1327
20240405,130000,11203898370,9150,9160,9180,9140,1047
20240405,125900,11194315700,9170,9140,9180,9140,304
20240405,125800,11191537070,9180,9180,9180,9180,0
20240405,125700,11191537070,9180,9190,9190,9180,516
20240405,125600,11186799860,9180,9120,9180,9120,2608
20240405,125500,11162936820,9120,9150,9150,9120,302
20240405,125400,11160176670,9150,9150,9150,9150,255
20240405,125300,11157843420,9150,9120,9170,9110,1946
20240405,125200,11140034990,9110,9140,9150,9110,1360
20240405,125100,11127602130,9140,9110,9140,9110,462
20240405,125000,11123387110,9110,9130,9170,9110,1944
20240405,124900,11105649350,9150,9120,9160,9120,1062
20240405,124800,11095953950,9120,9160,9170,9120,927
20240405,124700,11087462250,9180,9110,9180,9110,902
20240405,124600,11079197620,9110,9150,9150,9110,444
20240405,124500,11075151970,9110,9120,9160,9110,2137
20240405,124400,11055667660,9110,9120,9140,9110,347
20240405,124300,11052505330,9150,9110,9150,9100,1164
20240405,124200,11041905420,9110,9100,9110,9100,541
20240405,124100,11036981220,9110,9150,9150,9080,1089
20240405,124000,11027075350,9150,9150,9210,9080,9824
20240405,123900,10937283470,9200,9230,9230,9140,4652
20240405,123800,10894601380,9170,9250,9250,9160,8331
20240405,123700,10818008340,9210,9210,9250,9190,15572
20240405,123600,10674224950,9220,9180,9240,9160,3316
20240405,123500,10643683940,9210,9210,9230,9160,3223
20240405,123400,10614018690,9230,9160,9230,9160,3924
20240405,123300,10577856790,9210,9190,9210,9160,1334
20240405,123200,10565597050,9180,9160,9180,9160,604
20240405,123100,10560052550,9160,9150,9160,9150,696
20240405,123000,10553678620,9150,9090,9150,9090,3899
20240405,122900,10518152760,9060,9050,9060,9050,827
20240405,122800,10510668300,9050,9100,9100,9050,4
20240405,122700,10510632050,9100,9110,9110,9050,1577
20240405,122600,10496330170,9130,9090,9130,9090,2111
20240405,122500,10477116950,9100,9100,9110,9090,1357
20240405,122400,10464767500,9100,9110,9110,9100,964
20240405,122300,10455991660,9120,9130,9130,9120,2513
20240405,122200,10433071470,9130,9180,9180,9130,444
20240405,122100,10429017360,9130,9140,9140,9130,475
20240405,122000,10424679290,9190,9130,9210,9130,477
20240405,121900,10420313060,9130,9210,9220,9130,2266
20240405,121800,10399535690,9210,9230,9230,9210,1705
20240405,121700,10383824780,9230,9210,9250,9210,1931
20240405,121600,10365994410,9250,9210,9260,9210,1741
20240405,121500,10349893850,9210,9220,9250,9210,1770
20240405,121400,10333572110,9220,9220,9270,9210,3356
20240405,121300,10302556680,9230,9270,9290,9220,1178
20240405,121200,10291627640,9270,9250,9290,9170,3817
20240405,121100,10256291820,9250,9170,9300,9160,21746
20240405,121000,10054928790,9170,9150,9170,9150,1264
20240405,120900,10043355000,9150,9120,9160,9120,1190
20240405,120800,10032465410,9120,9110,9120,9090,1727
20240405,120700,10016752600,9110,9110,9110,9110,408
20240405,120600,10013035720,9110,9120,9120,9100,580
20240405,120500,10007748100,9120,9050,9120,9020,3160
20240405,120400,9979016190,9050,9040,9050,9040,2064
20240405,120300,9960340510,9040,9010,9040,9010,1140
20240405,120200,9950040250,9010,9020,9020,9010,245
20240405,120100,9947831550,9020,9040,9040,9010,345
20240405,120000,9944721540,9040,9030,9040,9030,1998
20240405,115900,9926676330,9030,9040,9040,9010,66
20240405,115800,9926080600,9050,9020,9050,9000,1119
20240405,115700,9915987040,9000,9000,9000,9000,128
20240405,115600,9914835040,9000,8990,9000,8990,368
20240405,115500,9911525470,8990,8990,8990,8990,1
20240405,115400,9911516480,9000,9000,9000,9000,49
20240405,115300,9911075480,8960,8980,8980,8950,3167
20240405,115200,9882692040,8980,9000,9000,8980,972
20240405,115100,9873962400,8990,9010,9020,8990,2944
20240405,115000,9847435470,9020,9020,9020,9020,98
20240405,114900,9846551510,9060,9070,9070,9060,17
20240405,114800,9846397330,9070,9070,9080,9020,440
20240405,114700,9842408440,9070,9040,9070,8990,261
20240405,114600,9840049600,9000,9020,9020,9000,1498
20240405,114500,9826566770,8990,9010,9010,8990,184
20240405,114400,9824911100,9010,9010,9010,9010,72
20240405,114300,9824262380,9010,9030,9060,9010,997
20240405,114200,9815243330,9040,8990,9040,8980,669
20240405,114100,9809229690,8990,9020,9020,8990,1250
20240405,114000,9797992150,8990,9020,9020,8990,284
20240405,113900,9795438880,9000,9000,9000,9000,21
20240405,113800,9795249880,8990,8990,9020,8990,497
20240405,113700,9790780800,8990,9000,9000,8990,86
20240405,113600,9790007490,9050,9060,9060,8990,642
20240405,113500,9784201120,9080,9040,9080,8990,924
20240405,113400,9775868660,8990,8990,9030,8960,1153
20240405,113300,9765488200,8960,9060,9060,8960,200
20240405,113200,9763693920,8950,9110,9110,8800,15430
20240405,113100,9626274360,9120,9120,9120,9090,145
20240405,113000,9624951990,9120,9080,9120,9080,5000
20240405,112900,9579504070,9090,9120,9120,9090,2825
20240405,112800,9553764980,9120,9150,9200,9120,1040
20240405,112700,9544231850,9150,9200,9210,9150,1081
20240405,112600,9534286540,9200,9150,9200,9150,7082
20240405,112500,9469165390,9150,9130,9150,9130,838
20240405,112400,9461504750,9130,9150,9150,9130,1179
20240405,112300,9450729180,9150,9120,9170,9120,9375
20240405,112200,9365020610,9100,9100,9140,9100,5843
20240405,112100,9311705200,9100,9100,9120,9100,8396
20240405,112000,9235203530,9110,9060,9110,9060,4654
20240405,111900,9192977740,9060,9040,9070,9040,891
20240405,111800,9184905790,9040,9090,9090,9030,1835
20240405,111700,9168314670,9090,9110,9110,9090,1350
20240405,111600,9156037520,9090,9020,9110,9020,4180
20240405,111500,9118021390,9070,9030,9100,9030,2398
20240405,111400,9096272270,9010,9020,9040,9000,4740
20240405,111300,9053517460,9020,9000,9050,9000,383
20240405,111200,9050066040,9000,9050,9050,9000,2239
20240405,111100,9029843130,9060,9090,9090,9040,1234
20240405,111000,9018654780,9080,9080,9090,9050,4102
20240405,110900,8981426700,9080,9070,9100,9040,1756
20240405,110800,8965485550,9070,9060,9070,9000,1727
20240405,110700,8949840160,9060,8990,9060,8920,2611
20240405,110600,8926324500,8990,8870,8990,8870,2893
20240405,110500,8900473500,8870,8860,8870,8850,1798
20240405,110400,8884546640,8860,8870,8870,8850,7028
20240405,110300,8822265360,8870,8870,8900,8870,311
20240405,110200,8819506670,8900,8920,8930,8870,1465
20240405,110100,8806470740,8930,8870,8940,8870,1009
20240405,110000,8797486900,8870,8870,8930,8860,1068
20240405,105900,8787986260,8870,8880,8940,8860,1182
20240405,105800,8777472270,8870,8860,8950,8860,1170
20240405,105700,8767096520,8860,8870,8870,8840,1957
20240405,105600,8749771940,8870,8900,8950,8870,1592
20240405,105500,8735620000,8900,8880,8950,8880,1110
20240405,105400,8725745570,8900,8900,8950,8880,1211
20240405,105300,8714965860,8890,8950,8950,8890,6530
20240405,105200,8656825050,8990,8930,9000,8930,1392
20240405,105100,8644310760,8990,8930,8990,8900,2328
20240405,105000,8623542250,8930,8950,8950,8900,752
20240405,104900,8616818110,8950,9030,9030,8950,3475
20240405,104800,8585520450,9030,9020,9040,9020,137
20240405,104700,8584284130,9020,9080,9100,9020,4235
20240405,104600,8545961210,9080,9150,9150,9080,2954
20240405,104500,8519061970,9120,9050,9130,9050,11798
20240405,104400,8411988920,9040,8990,9050,8990,3086
20240405,104300,8384152600,8990,8910,8990,8910,3214
20240405,104200,8355311380,8950,8890,9000,8890,7021
20240405,104100,8292751080,8890,8830,8890,8830,3060
20240405,104000,8265620720,8880,8810,8900,8770,5153
20240405,103900,8220081790,8790,9000,9000,8790,17781
20240405,103800,8061760280,9000,9050,9050,9000,12338
20240405,103700,7950582450,9050,9030,9080,9030,2559
20240405,103600,7927403410,9030,9060,9060,9020,7479
20240405,103500,7859763610,9060,9090,9130,9060,3823
20240405,103400,7825067920,9080,9140,9160,9070,5490
20240405,103300,7775085050,9140,9100,9210,9100,3291
20240405,103200,7744901830,9100,9080,9110,9070,6806
20240405,103100,7683138940,9080,9140,9140,9080,6628
20240405,103000,7622826600,9140,9210,9210,9140,6452
20240405,102900,7563681150,9210,9170,9210,9140,2567
20240405,102800,7540119600,9140,9130,9170,9060,11950
20240405,102700,7431345480,9130,9190,9260,9130,19087
20240405,102600,7256413450,9200,9200,9240,9190,3100
20240405,102500,7227824180,9190,9310,9310,9190,11620
20240405,102400,7120640500,9310,9300,9330,9280,10102
20240405,102300,7026625620,9310,9280,9310,9200,20133
20240405,102200,6840297250,9280,9280,9300,9210,14340
20240405,102100,6707456490,9280,9250,9300,9250,8232
20240405,102000,6631090970,9240,9220,9270,9200,15849
20240405,101900,6485010600,9220,9130,9220,9130,8666
20240405,101800,6405500860,9150,9110,9190,9110,14994
20240405,101700,6268208320,9170,9180,9200,9060,13442
20240405,101600,6145318710,9190,9300,9320,9190,21471
20240405,101500,5947015040,9250,9240,9340,9240,13076
20240405,101400,5825617670,9240,9330,9340,9230,18485
20240405,101300,5654322670,9300,9240,9350,9210,29937
20240405,101200,5376184630,9220,9190,9270,9150,43808
20240405,101100,4972297320,9200,9080,9200,9020,32161
20240405,101000,4679751490,9080,8980,9100,8950,32617
20240405,100900,4385782160,8990,9100,9160,8900,57642
20240405,100800,3864210560,9050,9050,9050,9050,0
20240405,100700,3864210560,9050,9020,9050,9020,9489
20240405,100600,3778396330,9020,8870,9020,8850,24951
20240405,100500,3554997720,8850,8880,8880,8830,6734
20240405,100400,3495337540,8850,8760,8880,8750,20504
20240405,100300,3314545710,8760,8760,8770,8750,4494
20240405,100200,3275178980,8750,8780,8790,8740,3951
20240405,100100,3240576150,8780,8780,8800,8760,5175
20240405,100000,3195123390,8740,8700,8800,8700,6257
20240405,095900,3140141590,8700,8750,8750,8700,4917
20240405,095800,3097313030,8750,8770,8850,8750,19439
20240405,095700,2926045160,8780,8700,8800,8700,14278
20240405,095600,2800858450,8700,8770,8800,8680,16433
20240405,095500,2657057250,8770,8730,8810,8710,20930
20240405,095400,2473327650,8730,8580,8740,8580,30898
20240405,095300,2206668140,8590,8580,8600,8550,10350
20240405,095200,2117826270,8580,8560,8580,8550,3805
20240405,095100,2085207660,8560,8540,8570,8540,10263
20240405,095000,1997407420,8540,8440,8550,8440,21022
20240405,094900,1818590900,8440,8450,8470,8430,2163
20240405,094800,1800314340,8450,8470,8470,8410,1068
20240405,094700,1791324500,8410,8500,8520,8410,10581
20240405,094600,1701572940,8490,8500,8510,8490,8800
20240405,094500,1626778460,8500,8480,8500,8480,10922
20240405,094400,1533959710,8490,8500,8500,8480,8825
20240405,094300,1459009170,8500,8470,8500,8470,10400
20240405,094200,1370730130,8460,8420,8470,8420,12961
20240405,094100,1261292590,8430,8400,8430,8400,9463
20240405,094000,1181623140,8400,8360,8410,8350,7485
20240405,093900,1118851780,8380,8320,8380,8320,7289
20240405,093800,1057909240,8300,8320,8320,8300,1845
20240405,093700,1042575640,8320,8320,8320,8320,5001
20240405,093600,1000967320,8360,8360,8360,8350,4361
20240405,093500,964526790,8360,8310,8360,8310,1186
20240405,093400,954642840,8310,8350,8350,8310,335
20240405,093300,951858920,8310,8360,8360,8310,1322
20240405,093200,940855290,8370,8340,8370,8320,1067
20240405,093100,931955160,8370,8310,8370,8310,666
20240405,093000,926396890,8370,8320,8370,8310,3149
20240405,092900,900203690,8320,8370,8380,8320,403
20240405,092800,896844680,8380,8340,8380,8280,4846
20240405,092700,856543130,8340,8410,8420,8340,2756
20240405,092600,833496660,8410,8380,8420,8380,2546
20240405,092500,812069730,8410,8380,8420,8380,2673
20240405,092400,789585360,8380,8400,8410,8380,2672
20240405,092300,767140270,8420,8400,8430,8390,11154
20240405,092200,673322220,8380,8380,8390,8370,7167
20240405,092100,613275790,8380,8350,8380,8350,192
20240405,092000,611670330,8350,8340,8380,8330,1067
20240405,091900,602747190,8330,8330,8340,8330,482
20240405,091800,598731030,8340,8380,8380,8330,3231
20240405,091700,571765840,8330,8320,8380,8320,1995
20240405,091600,555070690,8320,8360,8360,8320,1188
20240405,091500,545141120,8370,8360,8380,8320,1493
20240405,091400,532687080,8370,8400,8400,8320,3564
20240405,091300,502929060,8340,8400,8410,8330,8746
20240405,091200,429479800,8340,8410,8410,8340,6577
20240405,091100,374233870,8410,8270,8420,8270,6825
20240405,091000,317149440,8310,8260,8310,8260,1070
20240405,090900,308258340,8310,8320,8320,8310,597
20240405,090800,303291310,8320,8250,8320,8250,3940
20240405,090700,270661720,8240,8240,8240,8180,678
20240405,090600,265088810,8230,8240,8240,8170,3626
20240405,090500,235338240,8240,8250,8300,8240,7577
20240405,090400,172776280,8260,8290,8290,8250,3421
20240405,090300,144488240,8300,8260,8320,8250,1131
20240405,090200,135088130,8240,8230,8330,8230,6836
20240405,090100,78405960,8180,8170,8190,8140,3665
20240405,090000,48458270,8180,8230,8230,8120,5909