KissMeData/084690/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,194000,1653533000,9010,9010,9010,9010,9701
20240405,193900,1653533000,9010,9010,9010,9010,0
20240405,193800,1653533000,9010,9010,9010,9010,0
20240405,193700,1653533000,9010,9010,9010,9010,0
20240405,193600,1653533000,9010,9010,9010,9010,0
20240405,193500,1653533000,9010,9010,9010,9010,0
20240405,193400,1653533000,9010,9010,9010,9010,0
20240405,193300,1653533000,9010,9010,9010,9010,0
20240405,193200,1653533000,9010,9010,9010,9010,0
20240405,193100,1653533000,9010,9010,9010,9010,0
20240405,193000,1653533000,9010,9010,9010,9010,0
20240405,192900,1653533000,9010,9010,9010,9010,0
20240405,192800,1653533000,9010,9010,9010,9010,0
20240405,192700,1653533000,9010,9010,9010,9010,0
20240405,192600,1653533000,9010,9010,9010,9010,0
20240405,192500,1653533000,9010,9010,9010,9010,0
20240405,192400,1653533000,9010,9010,9010,9010,0
20240405,192300,1653533000,9010,9010,9010,9010,0
20240405,192200,1653533000,9010,9010,9010,9010,0
20240405,192100,1653533000,9010,9010,9010,9010,0
20240405,192000,1653533000,9010,9010,9010,9010,0
20240405,191900,1653533000,9010,9010,9010,9010,0
20240405,191800,1653533000,9010,9010,9010,9010,0
20240405,191700,1653533000,9010,9010,9010,9010,0
20240405,191600,1653533000,9010,9010,9010,9010,0
20240405,191500,1653533000,9010,9010,9010,9010,0
20240405,191400,1653533000,9010,9010,9010,9010,0
20240405,191300,1653533000,9010,9010,9010,9010,0
20240405,191200,1653533000,9010,9010,9010,9010,0
20240405,191100,1653533000,9010,9010,9010,9010,0
20240405,191000,1653533000,9010,9010,9010,9010,9701
20240405,190900,1653533000,9010,9010,9010,9010,0
20240405,190800,1653533000,9010,9010,9010,9010,0
20240405,190700,1653533000,9010,9010,9010,9010,0
20240405,190600,1653533000,9010,9010,9010,9010,0
20240405,190500,1653533000,9010,9010,9010,9010,0
20240405,190400,1653533000,9010,9010,9010,9010,0
20240405,190300,1653533000,9010,9010,9010,9010,0
20240405,190200,1653533000,9010,9010,9010,9010,0
20240405,190100,1653533000,9010,9010,9010,9010,0
20240405,190000,1653533000,9010,9010,9010,9010,0
20240405,185900,1653533000,9010,9010,9010,9010,0
20240405,185800,1653533000,9010,9010,9010,9010,0
20240405,185700,1653533000,9010,9010,9010,9010,0
20240405,185600,1653533000,9010,9010,9010,9010,0
20240405,185500,1653533000,9010,9010,9010,9010,0
20240405,185400,1653533000,9010,9010,9010,9010,0
20240405,185300,1653533000,9010,9010,9010,9010,0
20240405,185200,1653533000,9010,9010,9010,9010,0
20240405,185100,1653533000,9010,9010,9010,9010,0
20240405,185000,1653533000,9010,9010,9010,9010,0
20240405,184900,1653533000,9010,9010,9010,9010,0
20240405,184800,1653533000,9010,9010,9010,9010,0
20240405,184700,1653533000,9010,9010,9010,9010,0
20240405,184600,1653533000,9010,9010,9010,9010,0
20240405,184500,1653533000,9010,9010,9010,9010,0
20240405,184400,1653533000,9010,9010,9010,9010,0
20240405,184300,1653533000,9010,9010,9010,9010,0
20240405,184200,1653533000,9010,9010,9010,9010,0
20240405,184100,1653533000,9010,9010,9010,9010,0
20240405,184000,1653533000,9010,9010,9010,9010,9701
20240405,183900,1653533000,9010,9010,9010,9010,0
20240405,183800,1653533000,9010,9010,9010,9010,0
20240405,183700,1653533000,9010,9010,9010,9010,0
20240405,183600,1653533000,9010,9010,9010,9010,0
20240405,183500,1653533000,9010,9010,9010,9010,0
20240405,183400,1653533000,9010,9010,9010,9010,0
20240405,183300,1653533000,9010,9010,9010,9010,0
20240405,183200,1653533000,9010,9010,9010,9010,0
20240405,183100,1653533000,9010,9010,9010,9010,0
20240405,183000,1653533000,9010,9010,9010,9010,0
20240405,182900,1653533000,9010,9010,9010,9010,0
20240405,182800,1653533000,9010,9010,9010,9010,0
20240405,182700,1653533000,9010,9010,9010,9010,0
20240405,182600,1653533000,9010,9010,9010,9010,0
20240405,182500,1653533000,9010,9010,9010,9010,0
20240405,182400,1653533000,9010,9010,9010,9010,0
20240405,182300,1653533000,9010,9010,9010,9010,0
20240405,182200,1653533000,9010,9010,9010,9010,0
20240405,182100,1653533000,9010,9010,9010,9010,0
20240405,182000,1653533000,9010,9010,9010,9010,0
20240405,181900,1653533000,9010,9010,9010,9010,0
20240405,181800,1653533000,9010,9010,9010,9010,0
20240405,181700,1653533000,9010,9010,9010,9010,0
20240405,181600,1653533000,9010,9010,9010,9010,0
20240405,181500,1653533000,9010,9010,9010,9010,0
20240405,181400,1653533000,9010,9010,9010,9010,0
20240405,181300,1653533000,9010,9010,9010,9010,0
20240405,181200,1653533000,9010,9010,9010,9010,0
20240405,181100,1653533000,9010,9010,9010,9010,0
20240405,181000,1653533000,9010,9010,9010,9010,9701
20240405,180900,1653533000,9010,9010,9010,9010,0
20240405,180800,1653533000,9010,9010,9010,9010,0
20240405,180700,1653533000,9010,9010,9010,9010,0
20240405,180600,1653533000,9010,9010,9010,9010,0
20240405,180500,1653533000,9010,9010,9010,9010,0
20240405,180400,1653533000,9010,9010,9010,9010,0
20240405,180300,1653533000,9010,9010,9010,9010,0
20240405,180200,1653533000,9010,9010,9010,9010,0
20240405,180100,1653533000,9010,9010,9010,9010,0
20240405,180000,1653533000,9010,9010,9010,9010,0
20240405,175900,1653533000,9010,9010,9010,9010,0
20240405,175800,1653533000,9010,9010,9010,9010,0
20240405,175700,1653533000,9010,9010,9010,9010,0
20240405,175600,1653533000,9010,9010,9010,9010,0
20240405,175500,1653533000,9010,9010,9010,9010,0
20240405,175400,1653533000,9010,9010,9010,9010,0
20240405,175300,1653533000,9010,9010,9010,9010,0
20240405,175200,1653533000,9010,9010,9010,9010,0
20240405,175100,1653533000,9010,9010,9010,9010,0
20240405,175000,1653533000,9010,9010,9010,9010,0
20240405,174900,1653533000,9010,9010,9010,9010,0
20240405,174800,1653533000,9010,9010,9010,9010,0
20240405,174700,1653533000,9010,9010,9010,9010,0
20240405,174600,1653533000,9010,9010,9010,9010,0
20240405,174500,1653533000,9010,9010,9010,9010,0
20240405,174400,1653533000,9010,9010,9010,9010,0
20240405,174300,1653533000,9010,9010,9010,9010,0
20240405,174200,1653533000,9010,9010,9010,9010,0
20240405,174100,1653533000,9010,9010,9010,9010,0
20240405,174000,1653533000,9010,9010,9010,9010,9701
20240405,173900,1653533000,9010,9010,9010,9010,0
20240405,173800,1653533000,9010,9010,9010,9010,0
20240405,173700,1653533000,9010,9010,9010,9010,0
20240405,173600,1653533000,9010,9010,9010,9010,0
20240405,173500,1653533000,9010,9010,9010,9010,0
20240405,173400,1653533000,9010,9010,9010,9010,0
20240405,173300,1653533000,9010,9010,9010,9010,0
20240405,173200,1653533000,9010,9010,9010,9010,0
20240405,173100,1653533000,9010,9010,9010,9010,0
20240405,173000,1653533000,9010,9010,9010,9010,0
20240405,172900,1653533000,9010,9010,9010,9010,0
20240405,172800,1653533000,9010,9010,9010,9010,0
20240405,172700,1653533000,9010,9010,9010,9010,0
20240405,172600,1653533000,9010,9010,9010,9010,0
20240405,172500,1653533000,9010,9010,9010,9010,0
20240405,172400,1653533000,9010,9010,9010,9010,0
20240405,172300,1653533000,9010,9010,9010,9010,0
20240405,172200,1653533000,9010,9010,9010,9010,0
20240405,172100,1653533000,9010,9010,9010,9010,0
20240405,172000,1653533000,9010,9010,9010,9010,0
20240405,171900,1653533000,9010,9010,9010,9010,0
20240405,171800,1653533000,9010,9010,9010,9010,0
20240405,171700,1653533000,9010,9010,9010,9010,0
20240405,171600,1653533000,9010,9010,9010,9010,0
20240405,171500,1653533000,9010,9010,9010,9010,0
20240405,171400,1653533000,9010,9010,9010,9010,0
20240405,171300,1653533000,9010,9010,9010,9010,0
20240405,171200,1653533000,9010,9010,9010,9010,0
20240405,171100,1653533000,9010,9010,9010,9010,0
20240405,171000,1653533000,9010,9010,9010,9010,9701
20240405,170900,1653533000,9010,9010,9010,9010,0
20240405,170800,1653533000,9010,9010,9010,9010,0
20240405,170700,1653533000,9010,9010,9010,9010,0
20240405,170600,1653533000,9010,9010,9010,9010,0
20240405,170500,1653533000,9010,9010,9010,9010,0
20240405,170400,1653533000,9010,9010,9010,9010,0
20240405,170300,1653533000,9010,9010,9010,9010,0
20240405,170200,1653533000,9010,9010,9010,9010,0
20240405,170100,1653533000,9010,9010,9010,9010,0
20240405,170000,1653533000,9010,9010,9010,9010,0
20240405,165900,1653533000,9010,9010,9010,9010,0
20240405,165800,1653533000,9010,9010,9010,9010,0
20240405,165700,1653533000,9010,9010,9010,9010,0
20240405,165600,1653533000,9010,9010,9010,9010,0
20240405,165500,1653533000,9010,9010,9010,9010,0
20240405,165400,1653533000,9010,9010,9010,9010,0
20240405,165300,1653533000,9010,9010,9010,9010,0
20240405,165200,1653533000,9010,9010,9010,9010,0
20240405,165100,1653533000,9010,9010,9010,9010,0
20240405,165000,1653533000,9010,9010,9010,9010,0
20240405,164900,1653533000,9010,9010,9010,9010,0
20240405,164800,1653533000,9010,9010,9010,9010,0
20240405,164700,1653533000,9010,9010,9010,9010,0
20240405,164600,1653533000,9010,9010,9010,9010,0
20240405,164500,1653533000,9010,9010,9010,9010,0
20240405,164400,1653533000,9010,9010,9010,9010,0
20240405,164300,1653533000,9010,9010,9010,9010,0
20240405,164200,1653533000,9010,9010,9010,9010,0
20240405,164100,1653533000,9010,9010,9010,9010,0
20240405,164000,1653533000,9010,9010,9010,9010,9701
20240405,163900,1653533000,9010,9010,9010,9010,0
20240405,163800,1653533000,9010,9010,9010,9010,0
20240405,163700,1653533000,9010,9010,9010,9010,0
20240405,163600,1653533000,9010,9010,9010,9010,0
20240405,163500,1653533000,9010,9010,9010,9010,0
20240405,163400,1653533000,9010,9010,9010,9010,0
20240405,163300,1653533000,9010,9010,9010,9010,0
20240405,163200,1653533000,9010,9010,9010,9010,0
20240405,163100,1653533000,9010,9010,9010,9010,0
20240405,163000,1653533000,9010,9010,9010,9010,0
20240405,162900,1653533000,9010,9010,9010,9010,0
20240405,162800,1653533000,9010,9010,9010,9010,0
20240405,162700,1653533000,9010,9010,9010,9010,0
20240405,162600,1653533000,9010,9010,9010,9010,0
20240405,162500,1653533000,9010,9010,9010,9010,0
20240405,162400,1653533000,9010,9010,9010,9010,0
20240405,162300,1653533000,9010,9010,9010,9010,0
20240405,162200,1653533000,9010,9010,9010,9010,0
20240405,162100,1653533000,9010,9010,9010,9010,0
20240405,162000,1653533000,9010,9010,9010,9010,0
20240405,161900,1653533000,9010,9010,9010,9010,0
20240405,161800,1653533000,9010,9010,9010,9010,0
20240405,161700,1653533000,9010,9010,9010,9010,0
20240405,161600,1653533000,9010,9010,9010,9010,0
20240405,161500,1653533000,9010,9010,9010,9010,0
20240405,161400,1653533000,9010,9010,9010,9010,0
20240405,161300,1653533000,9010,9010,9010,9010,0
20240405,161200,1653533000,9010,9010,9010,9010,0
20240405,161100,1653533000,9010,9010,9010,9010,0
20240405,161000,1653533000,9010,9010,9010,9010,9701
20240405,160900,1653533000,9010,9010,9010,9010,0
20240405,160800,1653533000,9010,9010,9010,9010,0
20240405,160700,1653533000,9010,9010,9010,9010,0
20240405,160600,1653533000,9010,9010,9010,9010,0
20240405,160500,1653533000,9010,9010,9010,9010,0
20240405,160400,1653533000,9010,9010,9010,9010,0
20240405,160300,1653533000,9010,9010,9010,9010,0
20240405,160200,1653533000,9010,9010,9010,9010,0
20240405,160100,1653533000,9010,9010,9010,9010,0
20240405,160000,1653533000,9010,9010,9010,9010,0
20240405,155900,1653533000,9010,9010,9010,9010,0
20240405,155800,1653533000,9010,9010,9010,9010,0
20240405,155700,1653533000,9010,9010,9010,9010,0
20240405,155600,1653533000,9010,9010,9010,9010,0
20240405,155500,1653533000,9010,9010,9010,9010,0
20240405,155400,1653533000,9010,9010,9010,9010,0
20240405,155300,1653533000,9010,9010,9010,9010,0
20240405,155200,1653533000,9010,9010,9010,9010,0
20240405,155100,1653533000,9010,9010,9010,9010,0
20240405,155000,1653533000,9010,9010,9010,9010,0
20240405,154900,1653533000,9010,9010,9010,9010,0
20240405,154800,1653533000,9010,9010,9010,9010,0
20240405,154700,1653533000,9010,9010,9010,9010,0
20240405,154600,1653533000,9010,9010,9010,9010,0
20240405,154500,1653533000,9010,9010,9010,9010,0
20240405,154400,1653533000,9010,9010,9010,9010,0
20240405,154300,1653533000,9010,9010,9010,9010,0
20240405,154200,1653533000,9010,9010,9010,9010,0
20240405,154100,1653533000,9010,9010,9010,9010,0
20240405,154000,1653533000,9010,9010,9010,9010,9701
20240405,153900,1653533000,9010,9010,9010,9010,0
20240405,153800,1653533000,9010,9010,9010,9010,0
20240405,153700,1653533000,9010,9010,9010,9010,0
20240405,153600,1653533000,9010,9010,9010,9010,0
20240405,153500,1653533000,9010,9010,9010,9010,0
20240405,153400,1653533000,9010,9010,9010,9010,0
20240405,153300,1653533000,9010,9010,9010,9010,0
20240405,153200,1653533000,9010,9010,9010,9010,0
20240405,153100,1653533000,9010,9010,9010,9010,0
20240405,153000,1653533000,9010,9010,9010,9010,9701
20240405,152900,1566126990,8990,8990,8990,8990,0
20240405,152800,1566126990,8990,8990,8990,8990,0
20240405,152700,1566126990,8990,8990,8990,8990,0
20240405,152600,1566126990,8990,8990,8990,8990,0
20240405,152500,1566126990,8990,8990,8990,8990,0
20240405,152400,1566126990,8990,8990,8990,8990,0
20240405,152300,1566126990,8990,8990,8990,8990,0
20240405,152200,1566126990,8990,8990,8990,8990,0
20240405,152100,1566126990,8990,8990,8990,8990,0
20240405,152000,1566126990,8990,8990,8990,8990,0
20240405,151900,1566126990,8990,8980,9000,8980,824
20240405,151800,1558716170,8990,8980,8990,8980,222
20240405,151700,1556721240,8970,8980,8980,8970,115
20240405,151600,1555688570,8980,8980,8980,8980,61
20240405,151500,1555140790,8960,8960,8960,8960,0
20240405,151400,1555140790,8960,8960,8960,8960,218
20240405,151300,1553187510,8960,8960,8960,8960,0
20240405,151200,1553187510,8960,8980,8980,8960,316
20240405,151100,1550353980,8980,9000,9000,8980,104
20240405,151000,1549420040,9000,9000,9000,9000,11
20240405,150900,1549321040,9000,9000,9000,9000,10
20240405,150800,1549231040,9000,9000,9000,9000,41
20240405,150700,1548862040,9000,8980,9000,8980,28
20240405,150600,1548610580,8980,8980,8980,8980,111
20240405,150500,1547613800,8990,9000,9000,8980,46
20240405,150400,1547200430,9000,9000,9000,9000,222
20240405,150300,1545202430,9000,8980,9000,8980,112
20240405,150200,1544196410,8980,9010,9010,8980,284
20240405,150100,1541641860,9010,9010,9010,9010,52
20240405,150000,1541173340,9010,9010,9010,9010,27
20240405,145900,1540930070,9010,9010,9010,9000,130
20240405,145800,1539759770,9010,9010,9010,9010,20
20240405,145700,1539579570,9010,9010,9010,9010,26
20240405,145600,1539345310,9010,9020,9020,9010,94
20240405,145500,1538498270,9020,9020,9020,9020,10
20240405,145400,1538408070,9020,9020,9020,9020,67
20240405,145300,1537803730,9020,9020,9020,9020,23
20240405,145200,1537596270,9020,9030,9030,9020,316
20240405,145100,1534744270,9040,9020,9040,9020,7826
20240405,145000,1464123370,9010,8990,9010,8990,1883
20240405,144900,1447177600,8990,8990,8990,8980,41
20240405,144800,1446809220,8980,8980,8980,8980,1944
20240405,144700,1429352100,8970,8980,8980,8970,136
20240405,144600,1428131920,8980,8980,8980,8980,230
20240405,144500,1426066520,8980,8980,8980,8970,859
20240405,144400,1418360750,8980,8970,8980,8970,22
20240405,144300,1418163390,8960,8960,8960,8960,0
20240405,144200,1418163390,8960,8960,8960,8960,20
20240405,144100,1417984190,8980,8980,8980,8980,50
20240405,144000,1417535190,8990,8990,8990,8990,62
20240405,143900,1416977810,8950,9000,9000,8950,242
20240405,143800,1414809590,9000,9000,9000,8960,653
20240405,143700,1408951930,8990,8990,8990,8990,100
20240405,143600,1408052930,9000,9000,9000,9000,2
20240405,143500,1408034930,9000,9000,9000,9000,0
20240405,143400,1408034930,9000,9000,9000,9000,3
20240405,143300,1408007930,8990,8990,8990,8970,330
20240405,143200,1405042950,8990,8980,8990,8980,172
20240405,143100,1403498320,9000,9000,9000,9000,4
20240405,143000,1403462320,9020,9020,9020,9020,0
20240405,142900,1403462320,9020,9010,9020,8980,1551
20240405,142800,1389515030,9020,9020,9020,9020,2
20240405,142700,1389496990,9020,9020,9020,9020,105
20240405,142600,1388549890,9010,9020,9020,9010,10
20240405,142500,1388459780,9010,9010,9010,9010,0
20240405,142400,1388459780,9010,9010,9010,9010,33
20240405,142300,1388162450,9020,9020,9020,9020,0
20240405,142200,1388162450,9020,9000,9020,8980,278
20240405,142100,1385663160,9010,9010,9010,9010,0
20240405,142000,1385663160,9010,9010,9010,9010,7
20240405,141900,1385600090,9000,9010,9010,9000,110
20240405,141800,1384609830,9020,9020,9020,9020,0
20240405,141700,1384609830,9020,9020,9020,9020,0
20240405,141600,1384609830,9020,9020,9020,9020,22
20240405,141500,1384411390,9030,9030,9030,9030,10
20240405,141400,1384321090,9030,9020,9030,9000,2316
20240405,141300,1363469770,9020,9020,9020,9020,5
20240405,141200,1363424670,9020,9020,9020,9020,106
20240405,141100,1362468550,9030,9030,9030,9030,0
20240405,141000,1362468550,9030,9030,9030,9030,30
20240405,140900,1362197650,9030,9030,9030,9030,37
20240405,140800,1361863540,9030,9030,9030,9030,0
20240405,140700,1361863540,9030,9030,9030,9030,1
20240405,140600,1361854510,9020,9020,9020,9020,138
20240405,140500,1360609750,9020,9020,9030,9020,157
20240405,140400,1359193560,9020,8990,9020,8980,71
20240405,140300,1358555930,9030,9030,9030,9030,0
20240405,140200,1358555930,9030,9030,9030,9030,0
20240405,140100,1358555930,9030,9030,9030,9030,10
20240405,140000,1358465630,9030,9030,9030,9030,0
20240405,135900,1358465630,9030,9030,9030,9030,0
20240405,135800,1358465630,9030,9000,9030,8970,935
20240405,135700,1350074920,9010,9010,9010,9010,66
20240405,135600,1349480260,9010,9000,9010,9000,53
20240405,135500,1349003230,9010,9010,9010,9010,3
20240405,135400,1348976200,9000,9000,9000,9000,0
20240405,135300,1348976200,9000,9000,9010,9000,66
20240405,135200,1348381900,9010,9000,9010,9000,60
20240405,135100,1347841800,9010,9010,9010,9010,7
20240405,135000,1347778730,8960,8990,9030,8960,293
20240405,134900,1345147800,9030,9020,9030,9020,101
20240405,134800,1344236770,9030,9030,9030,9030,110
20240405,134700,1343243470,9040,9040,9040,9040,0
20240405,134600,1343243470,9040,9040,9040,9040,1
20240405,134500,1343234430,8990,9000,9040,8990,706
20240405,134400,1336880440,9040,9000,9040,9000,435
20240405,134300,1332964120,9030,9030,9030,9030,100
20240405,134200,1332061120,9040,9030,9040,9030,110
20240405,134100,1331067770,9040,9000,9040,9000,102
20240405,134000,1330147500,9000,9020,9020,9000,2000
20240405,133900,1312132550,9030,9030,9030,9030,0
20240405,133800,1312132550,9030,9030,9030,9030,7
20240405,133700,1312069340,9040,9040,9040,9040,0
20240405,133600,1312069340,9040,9040,9040,9040,0
20240405,133500,1312069340,9040,9020,9040,9020,61
20240405,133400,1311519060,9020,9030,9040,9020,49
20240405,133300,1311076980,9040,9030,9040,9030,31
20240405,133200,1310796850,9030,9030,9030,9030,74
20240405,133100,1310128630,9040,9040,9040,9040,35
20240405,133000,1309812230,9040,9040,9040,9040,1
20240405,132900,1309803190,9040,9040,9040,9040,22
20240405,132800,1309604310,9010,9020,9020,9010,300
20240405,132700,1306901290,9020,9020,9020,9020,0
20240405,132600,1306901290,9020,9020,9020,9020,0
20240405,132500,1306901290,9020,9020,9020,9020,0
20240405,132400,1306901290,9020,9020,9020,9020,0
20240405,132300,1306901290,9020,9020,9020,9020,0
20240405,132200,1306901290,9020,9010,9020,9010,90
20240405,132100,1306089540,9020,9010,9020,9010,117
20240405,132000,1305035210,9000,9020,9020,9000,2189
20240405,131900,1285316260,9020,9030,9030,9020,200
20240405,131800,1283512170,9030,9030,9030,9030,205
20240405,131700,1281661020,9040,9040,9040,9040,71
20240405,131600,1281019180,9040,9040,9040,9040,2
20240405,131500,1281001100,9040,9040,9040,9040,10
20240405,131400,1280910700,9040,9030,9040,9030,111
20240405,131300,1279908270,9040,9040,9040,9040,10
20240405,131200,1279817870,9030,9030,9030,9030,100
20240405,131100,1278914870,9030,9030,9030,9030,0
20240405,131000,1278914870,9030,9030,9030,9030,300
20240405,130900,1276205870,9030,9030,9030,9030,0
20240405,130800,1276205870,9030,9030,9030,9030,49
20240405,130700,1275763400,9040,9040,9040,9040,11
20240405,130600,1275663960,9050,9050,9050,9050,2
20240405,130500,1275645860,9030,9030,9030,9030,2
20240405,130400,1275627800,9030,9030,9030,9030,0
20240405,130300,1275627800,9030,9050,9050,9030,159
20240405,130200,1274189880,9070,9070,9070,9070,0
20240405,130100,1274189880,9070,9070,9070,9070,0
20240405,130000,1274189880,9070,9070,9070,9070,2
20240405,125900,1274171740,9070,9060,9070,9060,237
20240405,125800,1272024150,9070,9050,9070,9050,8
20240405,125700,1271951610,9050,9060,9060,9050,147
20240405,125600,1270620880,9050,9050,9050,9050,100
20240405,125500,1269715880,9040,9040,9040,9040,1
20240405,125400,1269706840,9030,9030,9030,9030,0
20240405,125300,1269706840,9030,9030,9030,9030,0
20240405,125200,1269706840,9030,9030,9030,9030,1
20240405,125100,1269697810,9030,9070,9070,9030,6
20240405,125000,1269643430,9070,9060,9070,9020,580
20240405,124900,1264384730,9050,9050,9050,9050,0
20240405,124800,1264384730,9050,9050,9050,9050,0
20240405,124700,1264384730,9050,9040,9050,9040,20
20240405,124600,1264203820,9040,9040,9040,9040,0
20240405,124500,1264203820,9040,9040,9040,9040,9
20240405,124400,1264122460,9060,9060,9060,9060,0
20240405,124300,1264122460,9060,9060,9060,9060,0
20240405,124200,1264122460,9060,9050,9060,9050,20
20240405,124100,1263941270,9000,9000,9000,9000,0
20240405,124000,1263941270,9000,9050,9050,9000,482
20240405,123900,1259600020,9060,9060,9060,9060,1
20240405,123800,1259590960,9060,9060,9060,9050,47
20240405,123700,1259165350,9060,9060,9060,9060,11
20240405,123600,1259065690,9080,9080,9080,9020,8
20240405,123500,1258993350,9080,9080,9080,9080,12
20240405,123400,1258884390,9090,9080,9090,9080,236
20240405,123300,1256740150,9090,8980,9090,8980,6309
20240405,123200,1199945790,8980,8970,8980,8970,240
20240405,123100,1197792750,8960,8980,8980,8960,416
20240405,123000,1194061140,8980,8980,8980,8980,10
20240405,122900,1193971340,8980,8970,8980,8970,101
20240405,122800,1193065360,8980,8980,8980,8980,483
20240405,122700,1188728020,8980,8980,8980,8970,243
20240405,122600,1186548080,8980,8990,8990,8980,103
20240405,122500,1185623100,8990,8990,8990,8990,102
20240405,122400,1184706120,8990,8990,8990,8990,23
20240405,122300,1184499350,8980,8990,8990,8980,449
20240405,122200,1180463840,8980,8980,8980,8980,100
20240405,122100,1179565840,8990,8990,8990,8990,1
20240405,122000,1179556850,8990,8990,8990,8990,0
20240405,121900,1179556850,8990,8990,8990,8990,1
20240405,121800,1179547860,9000,9000,9000,9000,3
20240405,121700,1179520860,9000,9000,9000,8960,336
20240405,121600,1176501660,9000,8940,9000,8940,9428
20240405,121500,1091931300,8930,8930,8930,8930,100
20240405,121400,1091038300,8920,8920,8920,8920,0
20240405,121300,1091038300,8920,8920,8920,8920,12
20240405,121200,1090931260,8910,8910,8910,8910,0
20240405,121100,1090931260,8910,8930,8930,8910,500
20240405,121000,1086469130,8940,8940,8940,8940,199
20240405,120900,1084690070,8940,8930,8940,8930,101
20240405,120800,1083788130,8930,8930,8930,8930,100
20240405,120700,1082895130,8930,8940,8940,8930,22
20240405,120600,1082698660,8940,8940,8940,8940,5
20240405,120500,1082653960,8950,8950,8950,8950,0
20240405,120400,1082653960,8950,8950,8950,8950,2
20240405,120300,1082636060,8930,8950,8950,8930,52
20240405,120200,1082171660,8950,8950,8950,8860,3199
20240405,120100,1053739880,8950,8930,8950,8890,1991
20240405,120000,1036015920,8950,8940,8950,8930,990
20240405,115900,1027164400,8930,8930,8930,8930,109
20240405,115800,1026191030,8930,8930,8930,8930,0
20240405,115700,1026191030,8930,8930,8930,8930,0
20240405,115600,1026191030,8930,8930,8930,8930,22
20240405,115500,1025994570,8930,8940,8940,8920,28
20240405,115400,1025744520,8940,8940,8940,8940,1
20240405,115300,1025735580,8940,8920,8940,8920,117
20240405,115200,1024690940,8940,8940,8950,8940,270
20240405,115100,1022277120,8940,8940,8940,8940,3
20240405,115000,1022250300,8950,8940,8950,8940,68
20240405,114900,1021641770,8950,8940,8950,8900,2870
20240405,114800,996049530,8950,8950,8950,8950,23
20240405,114700,995843680,8950,8950,8950,8950,10
20240405,114600,995754180,8950,8940,8950,8940,174
20240405,114500,994198330,8940,8940,8940,8940,299
20240405,114400,991525270,8940,8950,8950,8940,434
20240405,114300,987644970,8950,8940,8950,8940,256
20240405,114200,985356090,8950,8950,8950,8950,359
20240405,114100,982143040,8960,8960,8960,8960,18
20240405,114000,981981760,8970,8970,8970,8970,0
20240405,113900,981981760,8970,8970,8970,8950,703
20240405,113800,975683120,8980,8980,8980,8980,101
20240405,113700,974776140,8980,8970,8980,8970,53
20240405,113600,974300700,8970,8970,8980,8960,2181
20240405,113500,954754260,8980,8970,8980,8960,175
20240405,113400,953184610,8970,8970,8970,8970,91
20240405,113300,952368340,8970,8970,8970,8970,54
20240405,113200,951883960,8970,8970,8970,8970,20
20240405,113100,951704560,8970,8980,8980,8950,616
20240405,113000,946188940,8960,8970,8980,8960,1869
20240405,112900,929434230,8970,8960,8970,8960,594
20240405,112800,924111680,8960,8980,8980,8960,11
20240405,112700,924012960,8970,8990,8990,8970,505
20240405,112600,919482820,8990,8990,8990,8990,0
20240405,112500,919482820,8990,8980,8990,8980,156
20240405,112400,918081830,8980,8980,8980,8980,30
20240405,112300,917812430,8990,8990,8990,8990,0
20240405,112200,917812430,8990,8990,8990,8990,0
20240405,112100,917812430,8990,8990,8990,8990,22
20240405,112000,917614650,8990,8980,8990,8980,103
20240405,111900,916689690,8980,8980,8980,8980,194
20240405,111800,914947570,8980,8980,8980,8980,44
20240405,111700,914552450,8980,8980,8990,8980,229
20240405,111600,912495930,8990,8990,8990,8980,263
20240405,111500,910133410,8990,8980,8990,8980,382
20240405,111400,906702700,8970,8970,8970,8970,926
20240405,111300,898396480,8970,8970,8970,8970,23
20240405,111200,898190170,8970,8960,8970,8960,149
20240405,111100,896854640,8970,8960,8970,8960,190
20240405,111000,895151810,8980,8980,8980,8970,110
20240405,110900,894165080,8980,8970,8980,8970,164
20240405,110800,892693870,8980,8970,8980,8970,34
20240405,110700,892388590,8970,8980,8980,8970,149
20240405,110600,891050970,9000,8980,9000,8980,13
20240405,110500,890934210,9000,9000,9000,9000,2
20240405,110400,890916210,9000,9000,9000,9000,12
20240405,110300,890808210,9000,9000,9000,9000,1
20240405,110200,890799210,9000,8970,9000,8970,1213
20240405,110100,879913260,8970,8990,9000,8970,40
20240405,110000,879554330,8970,9000,9000,8960,546
20240405,105900,874656640,9000,9020,9020,8980,789
20240405,105800,867570840,9020,9020,9020,8990,87
20240405,105700,866788380,9020,9020,9020,9020,25
20240405,105600,866562880,9020,9000,9020,8990,354
20240405,105500,863380140,9030,8990,9030,8990,17
20240405,105400,863226670,8990,9040,9040,8990,202
20240405,105300,861410640,9040,9060,9060,9000,5829
20240405,105200,808925930,9060,9060,9060,9060,1
20240405,105100,808916870,9070,9070,9070,9020,564
20240405,105000,803827670,9070,9060,9070,9060,139
20240405,104900,802568300,9060,9060,9060,9040,58
20240405,104800,802042840,9040,9070,9070,9040,1489
20240405,104700,788573540,9070,9070,9070,9070,0
20240405,104600,788573540,9070,9060,9070,9060,20
20240405,104500,788392240,9060,9050,9060,9050,277
20240405,104400,785885220,9040,9050,9050,9040,55
20240405,104300,785387490,9050,9040,9050,9040,1397
20240405,104200,772758040,9050,9040,9050,9040,73
20240405,104100,772097960,9040,9020,9040,9020,13
20240405,104000,771980460,9040,9040,9040,9040,0
20240405,103900,771980460,9040,9020,9050,9020,62
20240405,103800,771421170,9020,9020,9020,9010,204
20240405,103700,769581130,9060,9060,9060,9060,13
20240405,103600,769463350,9060,9060,9060,9060,82
20240405,103500,768720430,9060,9050,9070,9010,5891
20240405,103400,715544330,9050,9050,9050,9050,50
20240405,103300,715091830,9060,9060,9060,9060,0
20240405,103200,715091830,9060,9060,9060,9060,2
20240405,103100,715073710,9070,9070,9070,9070,1
20240405,103000,715064640,9070,9070,9070,9070,5
20240405,102900,715019290,9050,9060,9060,9050,50
20240405,102800,714566590,9070,9070,9070,9070,2
20240405,102700,714548450,9080,9080,9080,9080,3
20240405,102600,714521210,9080,9060,9080,9060,158
20240405,102500,713089570,9080,9080,9080,9080,43
20240405,102400,712699130,9090,9090,9090,9090,228
20240405,102300,710626610,9090,9080,9090,9080,372
20240405,102200,707246740,9080,9080,9080,9080,2
20240405,102100,707228580,9090,9090,9090,9090,0
20240405,102000,707228580,9090,9090,9090,9090,360
20240405,101900,703956180,9090,9090,9090,9050,40
20240405,101800,703592940,9090,9090,9090,9090,437
20240405,101700,699620610,9090,9080,9090,9080,732
20240405,101600,692967730,9090,9090,9090,9080,56
20240405,101500,692459020,9090,9090,9090,9080,130
20240405,101400,691277860,9090,9080,9090,9070,220
20240405,101300,689280400,9090,9070,9090,9070,116
20240405,101200,688226000,9070,9070,9070,9070,143
20240405,101100,686928990,9070,9060,9070,9060,213
20240405,101000,684998090,9030,9050,9050,9030,3603
20240405,100900,652461870,9060,9060,9060,9050,123
20240405,100800,651347630,9070,9050,9070,9050,12
20240405,100700,651238990,9070,9060,9070,9050,219
20240405,100600,649256650,9070,9090,9090,9070,37
20240405,100500,648921040,9090,9090,9090,9090,17
20240405,100400,648766510,9090,9080,9090,9080,134
20240405,100300,647549450,9040,9080,9080,9040,691
20240405,100200,641302440,9080,9080,9080,9080,5
20240405,100100,641257040,9090,9070,9090,9070,799
20240405,100000,634003430,9040,9040,9040,9040,30
20240405,095900,633732230,9030,9040,9040,9030,400
20240405,095800,630120210,9090,9080,9090,9080,65
20240405,095700,629529400,9030,9040,9040,9030,427
20240405,095600,625672450,9040,9090,9090,9040,102
20240405,095500,624748780,9090,9050,9090,9050,1838
20240405,095400,608093870,9050,9050,9060,9050,17
20240405,095300,607940010,9060,9060,9060,9060,4
20240405,095200,607903770,9070,9050,9070,9020,349
20240405,095100,604746150,9050,9070,9070,9050,16
20240405,095000,604601230,9050,9060,9060,9050,64
20240405,094900,604021860,9060,9050,9100,9050,508
20240405,094800,599416580,9070,9070,9070,9070,9
20240405,094700,599334950,9070,9070,9070,9070,6
20240405,094600,599280530,9100,9080,9100,9080,276
20240405,094500,596771850,9090,9080,9090,9050,120
20240405,094400,595685420,9080,9050,9080,9050,1142
20240405,094300,585329160,9050,9050,9050,9050,5
20240405,094200,585283910,9060,9020,9060,9020,6993
20240405,094100,521990160,9000,9020,9020,9000,648
20240405,094000,516157860,9010,8970,9010,8970,1897
20240405,093900,499085430,8970,8990,8990,8850,4234
20240405,093800,461281760,8990,9010,9030,8950,5841
20240405,093700,408752130,9030,9040,9040,9000,5891
20240405,093600,355669520,9050,9050,9050,9020,1612
20240405,093500,341126030,9050,9060,9060,9020,677
20240405,093400,335004590,9060,9060,9060,9020,4433
20240405,093300,294964590,9060,9050,9060,9050,42
20240405,093200,294584300,9050,9060,9060,9050,31
20240405,093100,294303460,9040,9070,9070,9040,426
20240405,093000,290450060,9070,9070,9070,9070,4
20240405,092900,290413780,9070,9050,9070,9050,875
20240405,092800,282494540,9040,9050,9050,9040,183
20240405,092700,280838420,9050,9070,9070,9050,359
20240405,092600,277586380,9080,9070,9080,9070,185
20240405,092500,275908400,9070,9070,9070,9060,302
20240405,092400,273170500,9070,9070,9070,9070,62
20240405,092300,272608160,9060,9060,9070,9060,178
20240405,092200,270995460,9070,9070,9070,9060,494
20240405,092100,266519680,9070,9070,9070,9040,418
20240405,092000,262739820,9070,9070,9070,9030,1119
20240405,091900,252630300,9070,9060,9070,9030,1641
20240405,091800,237777470,9050,9080,9080,9050,101
20240405,091700,236863390,9090,9070,9110,9040,6197
20240405,091600,180754070,9080,9100,9100,9080,315
20240405,091500,177890770,9110,9100,9110,9100,1413
20240405,091400,165032400,9110,9120,9120,9110,50
20240405,091300,164576710,9120,9130,9140,9100,1552
20240405,091200,150449450,9140,9130,9140,9130,191
20240405,091100,148705410,9130,9130,9130,9100,326
20240405,091000,145733470,9130,9140,9140,9130,25
20240405,090900,145505170,9130,9140,9150,9130,111
20240405,090800,144491600,9150,9150,9160,9100,398
20240405,090700,140859430,9150,9140,9150,9100,1871
20240405,090600,123764790,9140,9140,9140,9100,1786
20240405,090500,107461780,9140,9120,9140,9110,1626
20240405,090400,92627510,9120,9090,9120,9090,1051
20240405,090300,83062800,9090,9050,9090,9050,202
20240405,090200,81233820,9050,9070,9070,9040,1475
20240405,090100,67875660,9130,9080,9130,9070,745
20240405,090000,61112860,9080,9090,9120,9080,6710