KissMeData/084690/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,194100,2555828500,9180,9180,9180,9180,5433
20240402,194000,2555828500,9180,9180,9180,9180,0
20240402,193900,2555828500,9180,9180,9180,9180,0
20240402,193800,2555828500,9180,9180,9180,9180,0
20240402,193700,2555828500,9180,9180,9180,9180,0
20240402,193600,2555828500,9180,9180,9180,9180,0
20240402,193500,2555828500,9180,9180,9180,9180,0
20240402,193400,2555828500,9180,9180,9180,9180,0
20240402,193300,2555828500,9180,9180,9180,9180,0
20240402,193200,2555828500,9180,9180,9180,9180,0
20240402,193100,2555828500,9180,9180,9180,9180,0
20240402,193000,2555828500,9180,9180,9180,9180,0
20240402,192900,2555828500,9180,9180,9180,9180,0
20240402,192800,2555828500,9180,9180,9180,9180,0
20240402,192700,2555828500,9180,9180,9180,9180,0
20240402,192600,2555828500,9180,9180,9180,9180,0
20240402,192500,2555828500,9180,9180,9180,9180,0
20240402,192400,2555828500,9180,9180,9180,9180,0
20240402,192300,2555828500,9180,9180,9180,9180,0
20240402,192200,2555828500,9180,9180,9180,9180,0
20240402,192100,2555828500,9180,9180,9180,9180,0
20240402,192000,2555828500,9180,9180,9180,9180,0
20240402,191900,2555828500,9180,9180,9180,9180,0
20240402,191800,2555828500,9180,9180,9180,9180,0
20240402,191700,2555828500,9180,9180,9180,9180,0
20240402,191600,2555828500,9180,9180,9180,9180,0
20240402,191500,2555828500,9180,9180,9180,9180,0
20240402,191400,2555828500,9180,9180,9180,9180,0
20240402,191300,2555828500,9180,9180,9180,9180,0
20240402,191200,2555828500,9180,9180,9180,9180,0
20240402,191100,2555828500,9180,9180,9180,9180,5433
20240402,191000,2555828500,9180,9180,9180,9180,0
20240402,190900,2555828500,9180,9180,9180,9180,0
20240402,190800,2555828500,9180,9180,9180,9180,0
20240402,190700,2555828500,9180,9180,9180,9180,0
20240402,190600,2555828500,9180,9180,9180,9180,0
20240402,190500,2555828500,9180,9180,9180,9180,0
20240402,190400,2555828500,9180,9180,9180,9180,0
20240402,190300,2555828500,9180,9180,9180,9180,0
20240402,190200,2555828500,9180,9180,9180,9180,0
20240402,190100,2555828500,9180,9180,9180,9180,0
20240402,190000,2555828500,9180,9180,9180,9180,0
20240402,185900,2555828500,9180,9180,9180,9180,0
20240402,185800,2555828500,9180,9180,9180,9180,0
20240402,185700,2555828500,9180,9180,9180,9180,0
20240402,185600,2555828500,9180,9180,9180,9180,0
20240402,185500,2555828500,9180,9180,9180,9180,0
20240402,185400,2555828500,9180,9180,9180,9180,0
20240402,185300,2555828500,9180,9180,9180,9180,0
20240402,185200,2555828500,9180,9180,9180,9180,0
20240402,185100,2555828500,9180,9180,9180,9180,0
20240402,185000,2555828500,9180,9180,9180,9180,0
20240402,184900,2555828500,9180,9180,9180,9180,0
20240402,184800,2555828500,9180,9180,9180,9180,0
20240402,184700,2555828500,9180,9180,9180,9180,0
20240402,184600,2555828500,9180,9180,9180,9180,0
20240402,184500,2555828500,9180,9180,9180,9180,0
20240402,184400,2555828500,9180,9180,9180,9180,0
20240402,184300,2555828500,9180,9180,9180,9180,0
20240402,184200,2555828500,9180,9180,9180,9180,0
20240402,184100,2555828500,9180,9180,9180,9180,5433
20240402,184000,2555828500,9180,9180,9180,9180,0
20240402,183900,2555828500,9180,9180,9180,9180,0
20240402,183800,2555828500,9180,9180,9180,9180,0
20240402,183700,2555828500,9180,9180,9180,9180,0
20240402,183600,2555828500,9180,9180,9180,9180,0
20240402,183500,2555828500,9180,9180,9180,9180,0
20240402,183400,2555828500,9180,9180,9180,9180,0
20240402,183300,2555828500,9180,9180,9180,9180,0
20240402,183200,2555828500,9180,9180,9180,9180,0
20240402,183100,2555828500,9180,9180,9180,9180,0
20240402,183000,2555828500,9180,9180,9180,9180,0
20240402,182900,2555828500,9180,9180,9180,9180,0
20240402,182800,2555828500,9180,9180,9180,9180,0
20240402,182700,2555828500,9180,9180,9180,9180,0
20240402,182600,2555828500,9180,9180,9180,9180,0
20240402,182500,2555828500,9180,9180,9180,9180,0
20240402,182400,2555828500,9180,9180,9180,9180,0
20240402,182300,2555828500,9180,9180,9180,9180,0
20240402,182200,2555828500,9180,9180,9180,9180,0
20240402,182100,2555828500,9180,9180,9180,9180,0
20240402,182000,2555828500,9180,9180,9180,9180,0
20240402,181900,2555828500,9180,9180,9180,9180,0
20240402,181800,2555828500,9180,9180,9180,9180,0
20240402,181700,2555828500,9180,9180,9180,9180,0
20240402,181600,2555828500,9180,9180,9180,9180,0
20240402,181500,2555828500,9180,9180,9180,9180,0
20240402,181400,2555828500,9180,9180,9180,9180,0
20240402,181300,2555828500,9180,9180,9180,9180,0
20240402,181200,2555828500,9180,9180,9180,9180,0
20240402,181100,2555828500,9180,9180,9180,9180,5433
20240402,181000,2555828500,9180,9180,9180,9180,0
20240402,180900,2555828500,9180,9180,9180,9180,0
20240402,180800,2555828500,9180,9180,9180,9180,0
20240402,180700,2555828500,9180,9180,9180,9180,0
20240402,180600,2555828500,9180,9180,9180,9180,0
20240402,180500,2555828500,9180,9180,9180,9180,0
20240402,180400,2555828500,9180,9180,9180,9180,0
20240402,180300,2555828500,9180,9180,9180,9180,0
20240402,180200,2555828500,9180,9180,9180,9180,0
20240402,180100,2555828500,9180,9180,9180,9180,0
20240402,180000,2555828500,9180,9180,9180,9180,0
20240402,175900,2555828500,9180,9180,9180,9180,0
20240402,175800,2555828500,9180,9180,9180,9180,0
20240402,175700,2555828500,9180,9180,9180,9180,0
20240402,175600,2555828500,9180,9180,9180,9180,0
20240402,175500,2555828500,9180,9180,9180,9180,0
20240402,175400,2555828500,9180,9180,9180,9180,0
20240402,175300,2555828500,9180,9180,9180,9180,0
20240402,175200,2555828500,9180,9180,9180,9180,0
20240402,175100,2555828500,9180,9180,9180,9180,0
20240402,175000,2555828500,9180,9180,9180,9180,0
20240402,174900,2555828500,9180,9180,9180,9180,0
20240402,174800,2555828500,9180,9180,9180,9180,0
20240402,174700,2555828500,9180,9180,9180,9180,0
20240402,174600,2555828500,9180,9180,9180,9180,0
20240402,174500,2555828500,9180,9180,9180,9180,0
20240402,174400,2555828500,9180,9180,9180,9180,0
20240402,174300,2555828500,9180,9180,9180,9180,0
20240402,174200,2555828500,9180,9180,9180,9180,0
20240402,174100,2555828500,9180,9180,9180,9180,5433
20240402,174000,2555828500,9180,9180,9180,9180,0
20240402,173900,2555828500,9180,9180,9180,9180,0
20240402,173800,2555828500,9180,9180,9180,9180,0
20240402,173700,2555828500,9180,9180,9180,9180,0
20240402,173600,2555828500,9180,9180,9180,9180,0
20240402,173500,2555828500,9180,9180,9180,9180,0
20240402,173400,2555828500,9180,9180,9180,9180,0
20240402,173300,2555828500,9180,9180,9180,9180,0
20240402,173200,2555828500,9180,9180,9180,9180,0
20240402,173100,2555828500,9180,9180,9180,9180,0
20240402,173000,2555828500,9180,9180,9180,9180,0
20240402,172900,2555828500,9180,9180,9180,9180,0
20240402,172800,2555828500,9180,9180,9180,9180,0
20240402,172700,2555828500,9180,9180,9180,9180,0
20240402,172600,2555828500,9180,9180,9180,9180,0
20240402,172500,2555828500,9180,9180,9180,9180,0
20240402,172400,2555828500,9180,9180,9180,9180,0
20240402,172300,2555828500,9180,9180,9180,9180,0
20240402,172200,2555828500,9180,9180,9180,9180,0
20240402,172100,2555828500,9180,9180,9180,9180,0
20240402,172000,2555828500,9180,9180,9180,9180,0
20240402,171900,2555828500,9180,9180,9180,9180,0
20240402,171800,2555828500,9180,9180,9180,9180,0
20240402,171700,2555828500,9180,9180,9180,9180,0
20240402,171600,2555828500,9180,9180,9180,9180,0
20240402,171500,2555828500,9180,9180,9180,9180,0
20240402,171400,2555828500,9180,9180,9180,9180,0
20240402,171300,2555828500,9180,9180,9180,9180,0
20240402,171200,2555828500,9180,9180,9180,9180,0
20240402,171100,2555828500,9180,9180,9180,9180,5433
20240402,171000,2555828500,9180,9180,9180,9180,0
20240402,170900,2555828500,9180,9180,9180,9180,0
20240402,170800,2555828500,9180,9180,9180,9180,0
20240402,170700,2555828500,9180,9180,9180,9180,0
20240402,170600,2555828500,9180,9180,9180,9180,0
20240402,170500,2555828500,9180,9180,9180,9180,0
20240402,170400,2555828500,9180,9180,9180,9180,0
20240402,170300,2555828500,9180,9180,9180,9180,0
20240402,170200,2555828500,9180,9180,9180,9180,0
20240402,170100,2555828500,9180,9180,9180,9180,0
20240402,170000,2555828500,9180,9180,9180,9180,0
20240402,165900,2555828500,9180,9180,9180,9180,0
20240402,165800,2555828500,9180,9180,9180,9180,0
20240402,165700,2555828500,9180,9180,9180,9180,0
20240402,165600,2555828500,9180,9180,9180,9180,0
20240402,165500,2555828500,9180,9180,9180,9180,0
20240402,165400,2555828500,9180,9180,9180,9180,0
20240402,165300,2555828500,9180,9180,9180,9180,0
20240402,165200,2555828500,9180,9180,9180,9180,0
20240402,165100,2555828500,9180,9180,9180,9180,0
20240402,165000,2555828500,9180,9180,9180,9180,0
20240402,164900,2555828500,9180,9180,9180,9180,0
20240402,164800,2555828500,9180,9180,9180,9180,0
20240402,164700,2555828500,9180,9180,9180,9180,0
20240402,164600,2555828500,9180,9180,9180,9180,0
20240402,164500,2555828500,9180,9180,9180,9180,0
20240402,164400,2555828500,9180,9180,9180,9180,0
20240402,164300,2555828500,9180,9180,9180,9180,0
20240402,164200,2555828500,9180,9180,9180,9180,0
20240402,164100,2555828500,9180,9180,9180,9180,5433
20240402,164000,2555828500,9180,9180,9180,9180,0
20240402,163900,2555828500,9180,9180,9180,9180,0
20240402,163800,2555828500,9180,9180,9180,9180,0
20240402,163700,2555828500,9180,9180,9180,9180,0
20240402,163600,2555828500,9180,9180,9180,9180,0
20240402,163500,2555828500,9180,9180,9180,9180,0
20240402,163400,2555828500,9180,9180,9180,9180,0
20240402,163300,2555828500,9180,9180,9180,9180,0
20240402,163200,2555828500,9180,9180,9180,9180,0
20240402,163100,2555828500,9180,9180,9180,9180,0
20240402,163000,2555828500,9180,9180,9180,9180,0
20240402,162900,2555828500,9180,9180,9180,9180,0
20240402,162800,2555828500,9180,9180,9180,9180,0
20240402,162700,2555828500,9180,9180,9180,9180,0
20240402,162600,2555828500,9180,9180,9180,9180,0
20240402,162500,2555828500,9180,9180,9180,9180,0
20240402,162400,2555828500,9180,9180,9180,9180,0
20240402,162300,2555828500,9180,9180,9180,9180,0
20240402,162200,2555828500,9180,9180,9180,9180,0
20240402,162100,2555828500,9180,9180,9180,9180,0
20240402,162000,2555828500,9180,9180,9180,9180,0
20240402,161900,2555828500,9180,9180,9180,9180,0
20240402,161800,2555828500,9180,9180,9180,9180,0
20240402,161700,2555828500,9180,9180,9180,9180,0
20240402,161600,2555828500,9180,9180,9180,9180,0
20240402,161500,2555828500,9180,9180,9180,9180,0
20240402,161400,2555828500,9180,9180,9180,9180,0
20240402,161300,2555828500,9180,9180,9180,9180,0
20240402,161200,2555828500,9180,9180,9180,9180,0
20240402,161100,2555828500,9180,9180,9180,9180,5433
20240402,161000,2555828500,9180,9180,9180,9180,0
20240402,160900,2555828500,9180,9180,9180,9180,0
20240402,160800,2555828500,9180,9180,9180,9180,0
20240402,160700,2555828500,9180,9180,9180,9180,0
20240402,160600,2555828500,9180,9180,9180,9180,0
20240402,160500,2555828500,9180,9180,9180,9180,0
20240402,160400,2555828500,9180,9180,9180,9180,0
20240402,160300,2555828500,9180,9180,9180,9180,0
20240402,160200,2555828500,9180,9180,9180,9180,0
20240402,160100,2555828500,9180,9180,9180,9180,0
20240402,160000,2555828500,9180,9180,9180,9180,0
20240402,155900,2555828500,9180,9180,9180,9180,0
20240402,155800,2555828500,9180,9180,9180,9180,0
20240402,155700,2555828500,9180,9180,9180,9180,0
20240402,155600,2555828500,9180,9180,9180,9180,0
20240402,155500,2555828500,9180,9180,9180,9180,0
20240402,155400,2555828500,9180,9180,9180,9180,0
20240402,155300,2555828500,9180,9180,9180,9180,0
20240402,155200,2555828500,9180,9180,9180,9180,0
20240402,155100,2555828500,9180,9180,9180,9180,0
20240402,155000,2555828500,9180,9180,9180,9180,0
20240402,154900,2555828500,9180,9180,9180,9180,0
20240402,154800,2555828500,9180,9180,9180,9180,0
20240402,154700,2555828500,9180,9180,9180,9180,0
20240402,154600,2555828500,9180,9180,9180,9180,0
20240402,154500,2555828500,9180,9180,9180,9180,0
20240402,154400,2555828500,9180,9180,9180,9180,0
20240402,154300,2555828500,9180,9180,9180,9180,0
20240402,154200,2555828500,9180,9180,9180,9180,0
20240402,154100,2555828500,9180,9180,9180,9180,5433
20240402,154000,2555828500,9180,9180,9180,9180,0
20240402,153900,2555828500,9180,9180,9180,9180,0
20240402,153800,2555828500,9180,9180,9180,9180,0
20240402,153700,2555828500,9180,9180,9180,9180,0
20240402,153600,2555828500,9180,9180,9180,9180,0
20240402,153500,2555828500,9180,9180,9180,9180,0
20240402,153400,2555828500,9180,9180,9180,9180,0
20240402,153300,2555828500,9180,9180,9180,9180,0
20240402,153200,2555828500,9180,9180,9180,9180,0
20240402,153100,2555828500,9180,9180,9180,9180,0
20240402,153000,2555828500,9180,9180,9180,9180,5433
20240402,152900,2505953560,9200,9200,9200,9200,0
20240402,152800,2505953560,9200,9200,9200,9200,0
20240402,152700,2505953560,9200,9200,9200,9200,0
20240402,152600,2505953560,9200,9200,9200,9200,0
20240402,152500,2505953560,9200,9200,9200,9200,0
20240402,152400,2505953560,9200,9200,9200,9200,0
20240402,152300,2505953560,9200,9200,9200,9200,0
20240402,152200,2505953560,9200,9200,9200,9200,0
20240402,152100,2505953560,9200,9200,9200,9200,0
20240402,152000,2505953560,9200,9200,9200,9200,0
20240402,151900,2505953560,9200,9210,9210,9200,83
20240402,151800,2505189380,9210,9200,9210,9190,1293
20240402,151700,2493292470,9200,9200,9200,9190,131
20240402,151600,2492087750,9200,9200,9200,9200,146
20240402,151500,2490744550,9200,9210,9210,9200,312
20240402,151400,2487872620,9210,9200,9220,9200,246
20240402,151300,2485608100,9200,9200,9200,9190,531
20240402,151200,2480726500,9200,9210,9210,9200,337
20240402,151100,2477622940,9220,9220,9220,9220,1
20240402,151000,2477613720,9220,9220,9220,9220,10
20240402,150900,2477521520,9220,9220,9220,9220,116
20240402,150800,2476452000,9210,9210,9210,9210,0
20240402,150700,2476452000,9210,9220,9220,9210,197
20240402,150600,2474636170,9230,9220,9230,9220,749
20240402,150500,2467723210,9220,9220,9220,9220,199
20240402,150400,2465888430,9220,9220,9220,9220,852
20240402,150300,2458032990,9220,9220,9220,9220,139
20240402,150200,2456751410,9220,9220,9220,9220,868
20240402,150100,2448748450,9220,9210,9220,9210,106
20240402,150000,2447771900,9210,9190,9210,9190,379
20240402,145900,2444288430,9180,9190,9220,9180,1537
20240402,145800,2430164910,9220,9190,9220,9190,1045
20240402,145700,2420560010,9190,9200,9220,9190,640
20240402,145600,2414676660,9200,9220,9230,9200,716
20240402,145500,2408082830,9210,9190,9210,9180,4211
20240402,145400,2369381170,9190,9190,9200,9190,354
20240402,145300,2366127500,9200,9200,9200,9200,70
20240402,145200,2365483500,9190,9190,9190,9190,88
20240402,145100,2364674780,9190,9180,9190,9180,99
20240402,145000,2363765270,9190,9190,9200,9190,123
20240402,144900,2362634890,9200,9200,9200,9200,144
20240402,144800,2361310090,9200,9200,9200,9200,737
20240402,144700,2354529690,9200,9200,9200,9200,365
20240402,144600,2351171690,9200,9200,9200,9200,116
20240402,144500,2350104490,9190,9210,9210,9190,364
20240402,144400,2346757110,9220,9220,9220,9220,0
20240402,144300,2346757110,9220,9220,9220,9220,0
20240402,144200,2346757110,9220,9220,9220,9220,200
20240402,144100,2344913110,9220,9220,9220,9220,11
20240402,144000,2344811690,9220,9220,9220,9220,2
20240402,143900,2344793250,9220,9220,9220,9220,0
20240402,143800,2344793250,9220,9230,9240,9220,2873
20240402,143700,2318278650,9230,9230,9230,9230,308
20240402,143600,2315435810,9230,9220,9230,9220,176
20240402,143500,2313812440,9210,9170,9210,9170,2888
20240402,143400,2287241000,9180,9170,9180,9170,882
20240402,143300,2279151350,9170,9180,9180,9170,205
20240402,143200,2277270250,9170,9170,9170,9170,278
20240402,143100,2274720990,9160,9160,9160,9160,616
20240402,143000,2269078430,9160,9170,9170,9160,1450
20240402,142900,2255785990,9170,9170,9170,9170,65
20240402,142800,2255189940,9170,9180,9180,9170,274
20240402,142700,2252677270,9180,9180,9180,9180,20
20240402,142600,2252493670,9180,9180,9180,9180,428
20240402,142500,2248564630,9180,9180,9180,9180,1
20240402,142400,2248555450,9170,9170,9170,9170,780
20240402,142300,2241402850,9150,9150,9150,9150,223
20240402,142200,2239362400,9170,9170,9170,9170,627
20240402,142100,2233612810,9170,9160,9170,9140,1528
20240402,142000,2219637180,9140,9150,9150,9140,2248
20240402,141900,2199089110,9150,9150,9150,9150,4955
20240402,141800,2153750860,9150,9160,9160,9150,1335
20240402,141700,2141524920,9170,9170,9170,9170,63
20240402,141600,2140947210,9170,9190,9190,9170,2908
20240402,141500,2114250490,9190,9190,9190,9190,0
20240402,141400,2114250490,9190,9190,9190,9190,0
20240402,141300,2114250490,9190,9190,9190,9190,0
20240402,141200,2114250490,9190,9190,9190,9190,0
20240402,141100,2114250490,9190,9190,9190,9190,5
20240402,141000,2114204540,9200,9200,9200,9200,600
20240402,140900,2108684540,9200,9200,9200,9200,463
20240402,140800,2104424940,9200,9200,9200,9200,89
20240402,140700,2103606140,9200,9200,9200,9200,10
20240402,140600,2103514140,9200,9200,9200,9200,0
20240402,140500,2103514140,9200,9200,9200,9200,0
20240402,140400,2103514140,9200,9200,9200,9200,101
20240402,140300,2102584940,9200,9200,9200,9200,0
20240402,140200,2102584940,9200,9200,9200,9200,6
20240402,140100,2102529740,9200,9200,9200,9200,578
20240402,140000,2097212140,9210,9210,9210,9210,0
20240402,135900,2097212140,9210,9200,9210,9200,150
20240402,135800,2095831770,9200,9200,9200,9200,0
20240402,135700,2095831770,9200,9180,9200,9180,352
20240402,135600,2092600390,9180,9180,9180,9180,100
20240402,135500,2091682390,9180,9170,9180,9170,145
20240402,135400,2090352240,9180,9180,9180,9180,12
20240402,135300,2090242080,9180,9180,9180,9180,10
20240402,135200,2090150280,9180,9180,9180,9180,0
20240402,135100,2090150280,9180,9190,9190,9180,380
20240402,135000,2086658880,9180,9190,9190,9180,2850
20240402,134900,2060489430,9190,9190,9190,9190,500
20240402,134800,2055894430,9190,9190,9200,9190,133
20240402,134700,2054672060,9180,9190,9190,9180,26
20240402,134600,2054433250,9190,9190,9190,9190,284
20240402,134500,2051823290,9200,9210,9210,9200,1227
20240402,134400,2040534270,9210,9210,9210,9210,100
20240402,134300,2039613270,9210,9210,9210,9210,10
20240402,134200,2039521170,9210,9210,9210,9210,70
20240402,134100,2038876470,9210,9220,9220,9210,130
20240402,134000,2037679160,9210,9200,9210,9200,25
20240402,133900,2037449110,9200,9200,9200,9200,60
20240402,133800,2036897110,9200,9220,9220,9200,30
20240402,133700,2036620910,9220,9220,9220,9220,1
20240402,133600,2036611690,9200,9220,9230,9200,623
20240402,133500,2030863260,9230,9230,9230,9230,0
20240402,133400,2030863260,9230,9200,9230,9200,2
20240402,133300,2030844830,9200,9200,9200,9200,1
20240402,133200,2030835630,9200,9200,9200,9200,1
20240402,133100,2030826430,9230,9230,9230,9230,1
20240402,133000,2030817200,9230,9230,9230,9230,1
20240402,132900,2030807970,9200,9200,9200,9200,340
20240402,132800,2027679970,9200,9200,9200,9200,0
20240402,132700,2027679970,9200,9200,9200,9200,100
20240402,132600,2026759970,9200,9200,9200,9200,215
20240402,132500,2024781970,9200,9200,9200,9200,152
20240402,132400,2023383570,9210,9210,9210,9210,1
20240402,132300,2023374360,9210,9210,9210,9210,11
20240402,132200,2023273050,9210,9210,9210,9210,96
20240402,132100,2022388890,9210,9210,9210,9210,56
20240402,132000,2021873130,9210,9210,9210,9210,0
20240402,131900,2021873130,9210,9210,9210,9210,183
20240402,131800,2020187700,9220,9220,9220,9220,117
20240402,131700,2019108960,9220,9220,9220,9220,1
20240402,131600,2019099740,9220,9220,9220,9220,500
20240402,131500,2014489740,9210,9210,9210,9210,968
20240402,131400,2005574460,9230,9220,9230,9220,512
20240402,131300,2000853480,9220,9220,9220,9220,0
20240402,131200,2000853480,9220,9220,9220,9220,0
20240402,131100,2000853480,9220,9220,9220,9220,28
20240402,131000,2000595320,9220,9220,9220,9220,0
20240402,130900,2000595320,9220,9220,9220,9220,413
20240402,130800,1996787460,9220,9210,9220,9210,346
20240402,130700,1993597830,9210,9220,9220,9210,536
20240402,130600,1988658050,9200,9190,9200,9190,3237
20240402,130500,1958879380,9190,9190,9190,9190,10
20240402,130400,1958787480,9170,9170,9170,9170,0
20240402,130300,1958787480,9170,9170,9170,9170,0
20240402,130200,1958787480,9170,9170,9170,9170,0
20240402,130100,1958787480,9170,9170,9170,9170,1296
20240402,130000,1946903160,9180,9180,9180,9180,4
20240402,125900,1946866440,9190,9190,9190,9190,0
20240402,125800,1946866440,9190,9190,9190,9190,1
20240402,125700,1946857250,9190,9190,9190,9190,113
20240402,125600,1945818780,9190,9190,9190,9190,3
20240402,125500,1945791210,9190,9190,9190,9190,5
20240402,125400,1945745260,9170,9180,9180,9170,98
20240402,125300,1944846590,9180,9180,9180,9180,0
20240402,125200,1944846590,9180,9180,9180,9180,45
20240402,125100,1944433490,9180,9180,9180,9180,5
20240402,125000,1944387590,9180,9180,9180,9180,100
20240402,124900,1943469590,9160,9160,9160,9160,0
20240402,124800,1943469590,9160,9160,9160,9160,0
20240402,124700,1943469590,9160,9160,9160,9160,915
20240402,124600,1935088190,9160,9160,9160,9160,101
20240402,124500,1934163030,9180,9180,9180,9180,100
20240402,124400,1933245030,9160,9160,9160,9160,450
20240402,124300,1929123030,9160,9160,9160,9160,0
20240402,124200,1929123030,9160,9170,9170,9160,600
20240402,124100,1923625530,9160,9170,9170,9160,29
20240402,124000,1923359860,9160,9160,9160,9160,0
20240402,123900,1923359860,9160,9160,9160,9160,15
20240402,123800,1923222460,9160,9160,9160,9150,1529
20240402,123700,1909216830,9160,9160,9160,9160,450
20240402,123600,1905094830,9160,9160,9160,9160,0
20240402,123500,1905094830,9160,9160,9160,9160,35
20240402,123400,1904774230,9160,9160,9160,9160,1946
20240402,123300,1886948870,9160,9150,9160,9150,134
20240402,123200,1885722730,9150,9150,9150,9150,1230
20240402,123100,1874468230,9150,9150,9150,9150,300
20240402,123000,1871723230,9160,9160,9160,9150,214
20240402,122900,1869763090,9160,9160,9160,9160,1042
20240402,122800,1860218370,9160,9160,9160,9160,32
20240402,122700,1859925250,9180,9180,9180,9180,10
20240402,122600,1859833450,9180,9180,9180,9180,75
20240402,122500,1859144950,9140,9150,9150,9140,52
20240402,122400,1858669170,9140,9140,9140,9140,270
20240402,122300,1856201370,9140,9140,9140,9140,813
20240402,122200,1848770550,9140,9150,9150,9140,2164
20240402,122100,1828979890,9150,9150,9150,9150,90
20240402,122000,1828156390,9150,9160,9160,9150,710
20240402,121900,1821659600,9160,9160,9160,9160,0
20240402,121800,1821659600,9160,9170,9190,9160,1666
20240402,121700,1806394390,9190,9190,9190,9190,1
20240402,121600,1806385200,9190,9190,9190,9190,10
20240402,121500,1806293300,9190,9190,9190,9190,0
20240402,121400,1806293300,9190,9170,9190,9160,41
20240402,121300,1805916950,9160,9160,9160,9160,0
20240402,121200,1805916950,9160,9160,9160,9160,0
20240402,121100,1805916950,9160,9160,9160,9160,1
20240402,121000,1805907790,9170,9180,9190,9170,363
20240402,120900,1802577300,9190,9190,9190,9190,28
20240402,120800,1802319980,9190,9210,9210,9190,51
20240402,120700,1801850290,9210,9210,9210,9210,50
20240402,120600,1801389790,9210,9210,9210,9210,20
20240402,120500,1801205590,9220,9220,9220,9220,0
20240402,120400,1801205590,9220,9220,9220,9200,102
20240402,120300,1800267150,9200,9200,9200,9200,2
20240402,120200,1800248750,9200,9200,9200,9200,102
20240402,120100,1799310350,9200,9170,9200,9160,222
20240402,120000,1797272650,9170,9190,9190,9170,22
20240402,115900,1797070870,9190,9190,9190,9190,0
20240402,115800,1797070870,9190,9160,9190,9160,3
20240402,115700,1797043360,9160,9170,9170,9160,1569
20240402,115600,1782665550,9160,9180,9180,9150,3331
20240402,115500,1752155600,9180,9180,9180,9180,701
20240402,115400,1745720420,9180,9180,9180,9180,100
20240402,115300,1744802420,9180,9180,9180,9180,337
20240402,115200,1741708760,9180,9180,9180,9180,0
20240402,115100,1741708760,9180,9180,9200,9170,1383
20240402,115000,1729014550,9200,9200,9200,9200,100
20240402,114900,1728094550,9200,9200,9200,9200,1
20240402,114800,1728085350,9170,9190,9200,9170,6562
20240402,114700,1667876780,9200,9200,9200,9200,125
20240402,114600,1666726780,9190,9190,9190,9190,3336
20240402,114500,1636068940,9190,9200,9220,9190,532
20240402,114400,1631178760,9190,9210,9210,9190,4550
20240402,114300,1589360040,9220,9220,9220,9220,0
20240402,114200,1589360040,9220,9220,9220,9220,50
20240402,114100,1588899040,9210,9210,9210,9210,420
20240402,114000,1585030840,9200,9200,9200,9200,913
20240402,113900,1576631240,9200,9200,9200,9200,0
20240402,113800,1576631240,9200,9210,9210,9200,61
20240402,113700,1576070030,9210,9210,9210,9200,2169
20240402,113600,1556115060,9210,9210,9210,9210,11
20240402,113500,1556013750,9210,9210,9210,9210,526
20240402,113400,1551169290,9220,9220,9220,9220,193
20240402,113300,1549389830,9210,9210,9210,9210,102
20240402,113200,1548450410,9220,9220,9220,9220,6
20240402,113100,1548395090,9210,9210,9220,9210,510
20240402,113000,1543697880,9220,9230,9230,9220,2419
20240402,112900,1521394690,9250,9250,9250,9250,201
20240402,112800,1519535440,9250,9240,9250,9240,10
20240402,112700,1519442960,9230,9230,9230,9230,235
20240402,112600,1517273910,9240,9250,9250,9240,46
20240402,112500,1516848700,9250,9260,9260,9250,38
20240402,112400,1516497100,9260,9260,9260,9260,800
20240402,112300,1509089100,9250,9240,9250,9240,638
20240402,112200,1503189320,9240,9240,9240,9240,1
20240402,112100,1503180080,9230,9230,9230,9230,7
20240402,112000,1503115470,9240,9240,9250,9240,80
20240402,111900,1502375930,9240,9240,9240,9220,809
20240402,111800,1494915580,9240,9240,9240,9240,5
20240402,111700,1494869380,9230,9230,9230,9230,100
20240402,111600,1493946380,9220,9220,9220,9220,54
20240402,111500,1493448500,9220,9240,9240,9220,61
20240402,111400,1492886000,9220,9220,9220,9220,11
20240402,111300,1492784580,9220,9220,9220,9220,3
20240402,111200,1492756920,9210,9220,9220,9210,1379
20240402,111100,1480052540,9210,9210,9210,9210,0
20240402,111000,1480052540,9210,9220,9220,9210,2000
20240402,110900,1461623370,9240,9230,9240,9230,69
20240402,110800,1460986490,9240,9240,9240,9240,11
20240402,110700,1460884850,9230,9230,9230,9230,0
20240402,110600,1460884850,9230,9220,9230,9220,310
20240402,110500,1458023650,9220,9220,9220,9220,0
20240402,110400,1458023650,9220,9220,9220,9220,105
20240402,110300,1457055550,9220,9220,9220,9220,10
20240402,110200,1456963350,9220,9220,9220,9220,458
20240402,110100,1452740590,9220,9240,9240,9220,3563
20240402,110000,1419872500,9230,9230,9230,9230,0
20240402,105900,1419872500,9230,9240,9240,9230,150
20240402,105800,1418486960,9240,9240,9240,9240,0
20240402,105700,1418486960,9240,9240,9240,9240,1529
20240402,105600,1404359000,9240,9240,9240,9240,264
20240402,105500,1401919640,9230,9250,9250,9230,524
20240402,105400,1397081340,9250,9250,9250,9250,1
20240402,105300,1397072090,9250,9250,9250,9250,46
20240402,105200,1396646590,9250,9250,9250,9250,10
20240402,105100,1396554090,9230,9230,9230,9230,0
20240402,105000,1396554090,9230,9260,9260,9230,2000
20240402,104900,1378080320,9260,9250,9260,9250,80
20240402,104800,1377340220,9250,9250,9250,9250,21
20240402,104700,1377145970,9250,9250,9250,9250,10
20240402,104600,1377053470,9250,9260,9260,9250,1315
20240402,104500,1364882220,9260,9260,9260,9260,960
20240402,104400,1355992620,9270,9270,9270,9260,807
20240402,104300,1348516150,9270,9290,9290,9270,2091
20240402,104200,1329119680,9290,9290,9290,9290,44
20240402,104100,1328710920,9290,9290,9290,9290,0
20240402,104000,1328710920,9290,9300,9330,9290,1077
20240402,103900,1318705500,9310,9310,9310,9310,9
20240402,103800,1318621710,9290,9290,9290,9290,11
20240402,103700,1318519520,9290,9330,9330,9290,2129
20240402,103600,1298732140,9300,9300,9300,9300,0
20240402,103500,1298732140,9300,9300,9300,9300,0
20240402,103400,1298732140,9300,9300,9300,9300,1
20240402,103300,1298722840,9300,9300,9310,9300,224
20240402,103200,1296639540,9300,9300,9300,9300,50
20240402,103100,1296174540,9300,9310,9310,9300,151
20240402,103000,1294768930,9320,9330,9330,9300,527
20240402,102900,1289867500,9320,9300,9320,9300,14
20240402,102800,1289737240,9300,9300,9300,9300,0
20240402,102700,1289737240,9300,9300,9300,9300,0
20240402,102600,1289737240,9300,9270,9300,9270,70
20240402,102500,1289086690,9260,9320,9320,9260,4000
20240402,102400,1251994190,9350,9350,9350,9350,21
20240402,102300,1251797840,9350,9340,9350,9340,1627
20240402,102200,1236600650,9320,9320,9320,9320,0
20240402,102100,1236600650,9320,9320,9320,9320,27
20240402,102000,1236349010,9320,9340,9340,9320,217
20240402,101900,1234322250,9290,9300,9300,9290,3000
20240402,101800,1206452200,9290,9310,9310,9290,210
20240402,101700,1204499780,9330,9330,9330,9330,0
20240402,101600,1204499780,9330,9330,9330,9330,40
20240402,101500,1204126580,9340,9340,9340,9340,15
20240402,101400,1203986480,9340,9340,9340,9340,0
20240402,101300,1203986480,9340,9290,9340,9290,5610
20240402,101200,1151824360,9290,9290,9290,9290,14
20240402,101100,1151694300,9290,9290,9290,9290,209
20240402,101000,1149752690,9290,9340,9340,9290,695
20240402,100900,1143291450,9340,9300,9350,9300,837
20240402,100800,1135507170,9300,9300,9300,9300,1
20240402,100700,1135497870,9300,9290,9300,9290,18
20240402,100600,1135330600,9280,9300,9300,9280,793
20240402,100500,1127963700,9300,9300,9300,9300,2
20240402,100400,1127945100,9300,9300,9300,9300,216
20240402,100300,1125936300,9300,9300,9300,9290,507
20240402,100200,1121226230,9290,9300,9300,9290,2002
20240402,100100,1102614030,9310,9320,9320,9310,3151
20240402,100000,1073262750,9330,9340,9340,9330,2039
20240402,095900,1054229420,9350,9360,9360,9350,43
20240402,095800,1053827130,9360,9370,9370,9340,163
20240402,095700,1052304640,9340,9370,9370,9340,1021
20240402,095600,1042763710,9370,9370,9370,9370,61
20240402,095500,1042192140,9380,9370,9380,9370,154
20240402,095400,1040747640,9370,9370,9370,9370,100
20240402,095300,1039810640,9370,9360,9370,9360,35
20240402,095200,1039483020,9340,9360,9360,9340,872
20240402,095100,1031337740,9370,9370,9380,9340,324
20240402,095000,1028306830,9380,9380,9390,9380,103
20240402,094900,1027340400,9400,9370,9400,9350,5331
20240402,094800,977365070,9370,9370,9370,9370,509
20240402,094700,972595740,9370,9370,9370,9360,924
20240402,094600,963939220,9370,9340,9380,9320,5193
20240402,094500,915311650,9330,9300,9330,9290,842
20240402,094400,907471170,9310,9300,9310,9300,1383
20240402,094300,894606460,9300,9250,9300,9250,2228
20240402,094200,873931680,9260,9220,9260,9220,1430
20240402,094100,860705440,9230,9220,9230,9220,66
20240402,094000,860096880,9230,9240,9240,9230,403
20240402,093900,856377180,9240,9230,9250,9230,3393
20240402,093800,825005320,9230,9230,9230,9230,10
20240402,093700,824913020,9230,9240,9240,9230,200
20240402,093600,823066020,9240,9240,9240,9230,411
20240402,093500,819268880,9230,9210,9230,9210,207
20240402,093400,817358410,9240,9180,9240,9180,116
20240402,093300,816287690,9170,9200,9200,9170,1788
20240402,093200,799865810,9190,9200,9200,9180,1829
20240402,093100,783064340,9200,9240,9240,9190,1233
20240402,093000,771720940,9270,9260,9270,9210,3893
20240402,092900,735761010,9260,9270,9270,9250,1518
20240402,092800,721715460,9270,9290,9300,9270,1399
20240402,092700,708710540,9290,9240,9290,9240,2001
20240402,092600,690162970,9230,9230,9240,9230,132
20240402,092500,688944560,9230,9230,9230,9230,104
20240402,092400,687984640,9220,9230,9230,9220,1051
20240402,092300,678294240,9230,9190,9230,9190,1307
20240402,092200,666264920,9200,9220,9230,9200,3238
20240402,092100,636463940,9220,9230,9230,9220,367
20240402,092000,633078900,9230,9230,9230,9230,758
20240402,091900,626082560,9240,9250,9250,9240,117
20240402,091800,625001470,9260,9260,9260,9260,2
20240402,091700,624982950,9260,9220,9260,9220,113
20240402,091600,623937050,9230,9230,9230,9180,3900
20240402,091500,588077530,9220,9230,9230,9220,778
20240402,091400,580901710,9220,9200,9240,9180,10005
20240402,091300,488708210,9190,9210,9210,9190,1785
20240402,091200,472298330,9220,9220,9220,9200,1681
20240402,091100,456829430,9220,9200,9230,9200,3597
20240402,091000,423689190,9200,9190,9210,9190,1706
20240402,090900,408008310,9190,9210,9210,9190,3106
20240402,090800,379435880,9210,9220,9220,9210,1391
20240402,090700,366622670,9230,9210,9230,9210,596
20240402,090600,361132310,9210,9220,9230,9210,2791
20240402,090500,335406780,9220,9290,9290,9220,17093
20240402,090400,177457530,9290,9280,9300,9270,1252
20240402,090300,165835440,9280,9300,9300,9260,5786
20240402,090200,112183140,9300,9310,9310,9300,50
20240402,090100,111717940,9300,9330,9330,9300,2604
20240402,090000,87500560,9360,9290,9370,9290,9406