KissMeData/088800/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,194400,7608732745,2120,2120,2120,2120,21630
20240409,194300,7608732745,2120,2120,2120,2120,0
20240409,194200,7608732745,2120,2120,2120,2120,0
20240409,194100,7608732745,2120,2120,2120,2120,0
20240409,194000,7608732745,2120,2120,2120,2120,0
20240409,193900,7608732745,2120,2120,2120,2120,0
20240409,193800,7608732745,2120,2120,2120,2120,0
20240409,193700,7608732745,2120,2120,2120,2120,0
20240409,193600,7608732745,2120,2120,2120,2120,0
20240409,193500,7608732745,2120,2120,2120,2120,0
20240409,193400,7608732745,2120,2120,2120,2120,0
20240409,193300,7608732745,2120,2120,2120,2120,0
20240409,193200,7608732745,2120,2120,2120,2120,0
20240409,193100,7608732745,2120,2120,2120,2120,0
20240409,193000,7608732745,2120,2120,2120,2120,0
20240409,192900,7608732745,2120,2120,2120,2120,0
20240409,192800,7608732745,2120,2120,2120,2120,0
20240409,192700,7608732745,2120,2120,2120,2120,0
20240409,192600,7608732745,2120,2120,2120,2120,0
20240409,192500,7608732745,2120,2120,2120,2120,0
20240409,192400,7608732745,2120,2120,2120,2120,0
20240409,192300,7608732745,2120,2120,2120,2120,0
20240409,192200,7608732745,2120,2120,2120,2120,0
20240409,192100,7608732745,2120,2120,2120,2120,0
20240409,192000,7608732745,2120,2120,2120,2120,0
20240409,191900,7608732745,2120,2120,2120,2120,0
20240409,191800,7608732745,2120,2120,2120,2120,0
20240409,191700,7608732745,2120,2120,2120,2120,0
20240409,191600,7608732745,2120,2120,2120,2120,0
20240409,191500,7608732745,2120,2120,2120,2120,0
20240409,191400,7608732745,2120,2120,2120,2120,21630
20240409,191300,7608732745,2120,2120,2120,2120,0
20240409,191200,7608732745,2120,2120,2120,2120,0
20240409,191100,7608732745,2120,2120,2120,2120,0
20240409,191000,7608732745,2120,2120,2120,2120,0
20240409,190900,7608732745,2120,2120,2120,2120,0
20240409,190800,7608732745,2120,2120,2120,2120,0
20240409,190700,7608732745,2120,2120,2120,2120,0
20240409,190600,7608732745,2120,2120,2120,2120,0
20240409,190500,7608732745,2120,2120,2120,2120,0
20240409,190400,7608732745,2120,2120,2120,2120,0
20240409,190300,7608732745,2120,2120,2120,2120,0
20240409,190200,7608732745,2120,2120,2120,2120,0
20240409,190100,7608732745,2120,2120,2120,2120,0
20240409,190000,7608732745,2120,2120,2120,2120,0
20240409,185900,7608732745,2120,2120,2120,2120,0
20240409,185800,7608732745,2120,2120,2120,2120,0
20240409,185700,7608732745,2120,2120,2120,2120,0
20240409,185600,7608732745,2120,2120,2120,2120,0
20240409,185500,7608732745,2120,2120,2120,2120,0
20240409,185400,7608732745,2120,2120,2120,2120,0
20240409,185300,7608732745,2120,2120,2120,2120,0
20240409,185200,7608732745,2120,2120,2120,2120,0
20240409,185100,7608732745,2120,2120,2120,2120,0
20240409,185000,7608732745,2120,2120,2120,2120,0
20240409,184900,7608732745,2120,2120,2120,2120,0
20240409,184800,7608732745,2120,2120,2120,2120,0
20240409,184700,7608732745,2120,2120,2120,2120,0
20240409,184600,7608732745,2120,2120,2120,2120,0
20240409,184500,7608732745,2120,2120,2120,2120,0
20240409,184400,7608732745,2120,2120,2120,2120,21630
20240409,184300,7608732745,2120,2120,2120,2120,0
20240409,184200,7608732745,2120,2120,2120,2120,0
20240409,184100,7608732745,2120,2120,2120,2120,0
20240409,184000,7608732745,2120,2120,2120,2120,0
20240409,183900,7608732745,2120,2120,2120,2120,0
20240409,183800,7608732745,2120,2120,2120,2120,0
20240409,183700,7608732745,2120,2120,2120,2120,0
20240409,183600,7608732745,2120,2120,2120,2120,0
20240409,183500,7608732745,2120,2120,2120,2120,0
20240409,183400,7608732745,2120,2120,2120,2120,0
20240409,183300,7608732745,2120,2120,2120,2120,0
20240409,183200,7608732745,2120,2120,2120,2120,0
20240409,183100,7608732745,2120,2120,2120,2120,0
20240409,183000,7608732745,2120,2120,2120,2120,0
20240409,182900,7608732745,2120,2120,2120,2120,0
20240409,182800,7608732745,2120,2120,2120,2120,0
20240409,182700,7608732745,2120,2120,2120,2120,0
20240409,182600,7608732745,2120,2120,2120,2120,0
20240409,182500,7608732745,2120,2120,2120,2120,0
20240409,182400,7608732745,2120,2120,2120,2120,0
20240409,182300,7608732745,2120,2120,2120,2120,0
20240409,182200,7608732745,2120,2120,2120,2120,0
20240409,182100,7608732745,2120,2120,2120,2120,0
20240409,182000,7608732745,2120,2120,2120,2120,0
20240409,181900,7608732745,2120,2120,2120,2120,0
20240409,181800,7608732745,2120,2120,2120,2120,0
20240409,181700,7608732745,2120,2120,2120,2120,0
20240409,181600,7608732745,2120,2120,2120,2120,0
20240409,181500,7608732745,2120,2120,2120,2120,0
20240409,181400,7608732745,2120,2120,2120,2120,21630
20240409,181300,7608732745,2120,2120,2120,2120,0
20240409,181200,7608732745,2120,2120,2120,2120,0
20240409,181100,7608732745,2120,2120,2120,2120,0
20240409,181000,7608732745,2120,2120,2120,2120,0
20240409,180900,7608732745,2120,2120,2120,2120,0
20240409,180800,7608732745,2120,2120,2120,2120,0
20240409,180700,7608732745,2120,2120,2120,2120,0
20240409,180600,7608732745,2120,2120,2120,2120,0
20240409,180500,7608732745,2120,2120,2120,2120,0
20240409,180400,7608732745,2120,2120,2120,2120,0
20240409,180300,7608732745,2120,2120,2120,2120,0
20240409,180200,7608732745,2120,2120,2120,2120,0
20240409,180100,7608732745,2120,2120,2120,2120,0
20240409,180000,7608732745,2120,2120,2120,2120,0
20240409,175900,7608732745,2120,2120,2120,2120,0
20240409,175800,7608732745,2120,2120,2120,2120,0
20240409,175700,7608732745,2120,2120,2120,2120,0
20240409,175600,7608732745,2120,2120,2120,2120,0
20240409,175500,7608732745,2120,2120,2120,2120,0
20240409,175400,7608732745,2120,2120,2120,2120,0
20240409,175300,7608732745,2120,2120,2120,2120,0
20240409,175200,7608732745,2120,2120,2120,2120,0
20240409,175100,7608732745,2120,2120,2120,2120,0
20240409,175000,7608732745,2120,2120,2120,2120,0
20240409,174900,7608732745,2120,2120,2120,2120,0
20240409,174800,7608732745,2120,2120,2120,2120,0
20240409,174700,7608732745,2120,2120,2120,2120,0
20240409,174600,7608732745,2120,2120,2120,2120,0
20240409,174500,7608732745,2120,2120,2120,2120,0
20240409,174400,7608732745,2120,2120,2120,2120,21630
20240409,174300,7608732745,2120,2120,2120,2120,0
20240409,174200,7608732745,2120,2120,2120,2120,0
20240409,174100,7608732745,2120,2120,2120,2120,0
20240409,174000,7608732745,2120,2120,2120,2120,0
20240409,173900,7608732745,2120,2120,2120,2120,0
20240409,173800,7608732745,2120,2120,2120,2120,0
20240409,173700,7608732745,2120,2120,2120,2120,0
20240409,173600,7608732745,2120,2120,2120,2120,0
20240409,173500,7608732745,2120,2120,2120,2120,0
20240409,173400,7608732745,2120,2120,2120,2120,0
20240409,173300,7608732745,2120,2120,2120,2120,0
20240409,173200,7608732745,2120,2120,2120,2120,0
20240409,173100,7608732745,2120,2120,2120,2120,0
20240409,173000,7608732745,2120,2120,2120,2120,0
20240409,172900,7608732745,2120,2120,2120,2120,0
20240409,172800,7608732745,2120,2120,2120,2120,0
20240409,172700,7608732745,2120,2120,2120,2120,0
20240409,172600,7608732745,2120,2120,2120,2120,0
20240409,172500,7608732745,2120,2120,2120,2120,0
20240409,172400,7608732745,2120,2120,2120,2120,0
20240409,172300,7608732745,2120,2120,2120,2120,0
20240409,172200,7608732745,2120,2120,2120,2120,0
20240409,172100,7608732745,2120,2120,2120,2120,0
20240409,172000,7608732745,2120,2120,2120,2120,0
20240409,171900,7608732745,2120,2120,2120,2120,0
20240409,171800,7608732745,2120,2120,2120,2120,0
20240409,171700,7608732745,2120,2120,2120,2120,0
20240409,171600,7608732745,2120,2120,2120,2120,0
20240409,171500,7608732745,2120,2120,2120,2120,0
20240409,171400,7608732745,2120,2120,2120,2120,21630
20240409,171300,7608732745,2120,2120,2120,2120,0
20240409,171200,7608732745,2120,2120,2120,2120,0
20240409,171100,7608732745,2120,2120,2120,2120,0
20240409,171000,7608732745,2120,2120,2120,2120,0
20240409,170900,7608732745,2120,2120,2120,2120,0
20240409,170800,7608732745,2120,2120,2120,2120,0
20240409,170700,7608732745,2120,2120,2120,2120,0
20240409,170600,7608732745,2120,2120,2120,2120,0
20240409,170500,7608732745,2120,2120,2120,2120,0
20240409,170400,7608732745,2120,2120,2120,2120,0
20240409,170300,7608732745,2120,2120,2120,2120,0
20240409,170200,7608732745,2120,2120,2120,2120,0
20240409,170100,7608732745,2120,2120,2120,2120,0
20240409,170000,7608732745,2120,2120,2120,2120,0
20240409,165900,7608732745,2120,2120,2120,2120,0
20240409,165800,7608732745,2120,2120,2120,2120,0
20240409,165700,7608732745,2120,2120,2120,2120,0
20240409,165600,7608732745,2120,2120,2120,2120,0
20240409,165500,7608732745,2120,2120,2120,2120,0
20240409,165400,7608732745,2120,2120,2120,2120,0
20240409,165300,7608732745,2120,2120,2120,2120,0
20240409,165200,7608732745,2120,2120,2120,2120,0
20240409,165100,7608732745,2120,2120,2120,2120,0
20240409,165000,7608732745,2120,2120,2120,2120,0
20240409,164900,7608732745,2120,2120,2120,2120,0
20240409,164800,7608732745,2120,2120,2120,2120,0
20240409,164700,7608732745,2120,2120,2120,2120,0
20240409,164600,7608732745,2120,2120,2120,2120,0
20240409,164500,7608732745,2120,2120,2120,2120,0
20240409,164400,7608732745,2120,2120,2120,2120,21630
20240409,164300,7608732745,2120,2120,2120,2120,0
20240409,164200,7608732745,2120,2120,2120,2120,0
20240409,164100,7608732745,2120,2120,2120,2120,0
20240409,164000,7608732745,2120,2120,2120,2120,0
20240409,163900,7608732745,2120,2120,2120,2120,0
20240409,163800,7608732745,2120,2120,2120,2120,0
20240409,163700,7608732745,2120,2120,2120,2120,0
20240409,163600,7608732745,2120,2120,2120,2120,0
20240409,163500,7608732745,2120,2120,2120,2120,0
20240409,163400,7608732745,2120,2120,2120,2120,0
20240409,163300,7608732745,2120,2120,2120,2120,0
20240409,163200,7608732745,2120,2120,2120,2120,0
20240409,163100,7608732745,2120,2120,2120,2120,0
20240409,163000,7608732745,2120,2120,2120,2120,0
20240409,162900,7608732745,2120,2120,2120,2120,0
20240409,162800,7608732745,2120,2120,2120,2120,0
20240409,162700,7608732745,2120,2120,2120,2120,0
20240409,162600,7608732745,2120,2120,2120,2120,0
20240409,162500,7608732745,2120,2120,2120,2120,0
20240409,162400,7608732745,2120,2120,2120,2120,0
20240409,162300,7608732745,2120,2120,2120,2120,0
20240409,162200,7608732745,2120,2120,2120,2120,0
20240409,162100,7608732745,2120,2120,2120,2120,0
20240409,162000,7608732745,2120,2120,2120,2120,0
20240409,161900,7608732745,2120,2120,2120,2120,0
20240409,161800,7608732745,2120,2120,2120,2120,0
20240409,161700,7608732745,2120,2120,2120,2120,0
20240409,161600,7608732745,2120,2120,2120,2120,0
20240409,161500,7608732745,2120,2120,2120,2120,0
20240409,161400,7608732745,2120,2120,2120,2120,21630
20240409,161300,7608732745,2120,2120,2120,2120,0
20240409,161200,7608732745,2120,2120,2120,2120,0
20240409,161100,7608732745,2120,2120,2120,2120,0
20240409,161000,7608732745,2120,2120,2120,2120,0
20240409,160900,7608732745,2120,2120,2120,2120,0
20240409,160800,7608732745,2120,2120,2120,2120,0
20240409,160700,7608732745,2120,2120,2120,2120,0
20240409,160600,7608732745,2120,2120,2120,2120,0
20240409,160500,7608732745,2120,2120,2120,2120,0
20240409,160400,7608732745,2120,2120,2120,2120,0
20240409,160300,7608732745,2120,2120,2120,2120,0
20240409,160200,7608732745,2120,2120,2120,2120,0
20240409,160100,7608732745,2120,2120,2120,2120,0
20240409,160000,7608732745,2120,2120,2120,2120,0
20240409,155900,7608732745,2120,2120,2120,2120,0
20240409,155800,7608732745,2120,2120,2120,2120,0
20240409,155700,7608732745,2120,2120,2120,2120,0
20240409,155600,7608732745,2120,2120,2120,2120,0
20240409,155500,7608732745,2120,2120,2120,2120,0
20240409,155400,7608732745,2120,2120,2120,2120,0
20240409,155300,7608732745,2120,2120,2120,2120,0
20240409,155200,7608732745,2120,2120,2120,2120,0
20240409,155100,7608732745,2120,2120,2120,2120,0
20240409,155000,7608732745,2120,2120,2120,2120,0
20240409,154900,7608732745,2120,2120,2120,2120,0
20240409,154800,7608732745,2120,2120,2120,2120,0
20240409,154700,7608732745,2120,2120,2120,2120,0
20240409,154600,7608732745,2120,2120,2120,2120,0
20240409,154500,7608732745,2120,2120,2120,2120,0
20240409,154400,7608732745,2120,2120,2120,2120,21630
20240409,154300,7608732745,2120,2120,2120,2120,0
20240409,154200,7608732745,2120,2120,2120,2120,0
20240409,154100,7608732745,2120,2120,2120,2120,0
20240409,154000,7608732745,2120,2120,2120,2120,0
20240409,153900,7608732745,2120,2120,2120,2120,0
20240409,153800,7608732745,2120,2120,2120,2120,0
20240409,153700,7608732745,2120,2120,2120,2120,0
20240409,153600,7608732745,2120,2120,2120,2120,0
20240409,153500,7608732745,2120,2120,2120,2120,0
20240409,153400,7608732745,2120,2120,2120,2120,0
20240409,153300,7608732745,2120,2120,2120,2120,0
20240409,153200,7608732745,2120,2120,2120,2120,0
20240409,153100,7608732745,2120,2120,2120,2120,0
20240409,153000,7608732745,2120,2120,2120,2120,21630
20240409,152900,7562877145,2120,2120,2120,2120,0
20240409,152800,7562877145,2120,2120,2120,2120,0
20240409,152700,7562877145,2120,2120,2120,2120,0
20240409,152600,7562877145,2120,2120,2120,2120,0
20240409,152500,7562877145,2120,2120,2120,2120,0
20240409,152400,7562877145,2120,2120,2120,2120,0
20240409,152300,7562877145,2120,2120,2120,2120,0
20240409,152200,7562877145,2120,2120,2120,2120,0
20240409,152100,7562877145,2120,2120,2120,2120,0
20240409,152000,7562877145,2120,2120,2120,2120,0
20240409,151900,7562877145,2120,2120,2125,2110,2427
20240409,151800,7557736180,2115,2110,2115,2110,3843
20240409,151700,7549608430,2115,2110,2115,2110,874
20240409,151600,7547762175,2115,2120,2125,2115,3731
20240409,151500,7539852605,2120,2115,2120,2110,4483
20240409,151400,7530370980,2115,2110,2115,2105,729
20240409,151300,7528833310,2110,2105,2110,2105,2332
20240409,151200,7523919175,2110,2115,2115,2105,2267
20240409,151100,7519136335,2115,2110,2115,2105,1472
20240409,151000,7516031730,2115,2120,2120,2105,13453
20240409,150900,7487625390,2120,2120,2120,2120,141
20240409,150800,7487326470,2120,2115,2120,2115,103
20240409,150700,7487108610,2120,2115,2120,2115,210
20240409,150600,7486663985,2120,2120,2120,2120,607
20240409,150500,7485377145,2120,2120,2120,2115,439
20240409,150400,7484448360,2120,2120,2120,2120,367
20240409,150300,7483670320,2120,2125,2125,2115,1162
20240409,150200,7481207975,2125,2120,2125,2120,979
20240409,150100,7479130990,2120,2120,2120,2120,3403
20240409,150000,7471916630,2120,2115,2120,2115,569
20240409,145900,7470712855,2115,2120,2120,2115,1358
20240409,145800,7467836965,2120,2120,2120,2120,313
20240409,145700,7467173405,2120,2120,2120,2115,442
20240409,145600,7466237365,2125,2120,2125,2115,451
20240409,145500,7465283430,2115,2125,2130,2115,3619
20240409,145400,7457608740,2125,2125,2125,2125,1825
20240409,145300,7453730615,2125,2125,2125,2125,1
20240409,145200,7453728490,2125,2125,2125,2125,843
20240409,145100,7451937115,2130,2125,2130,2125,1228
20240409,145000,7449321480,2120,2115,2120,2115,1058
20240409,144900,7447079745,2120,2120,2120,2120,112
20240409,144800,7446842305,2120,2120,2120,2115,575
20240409,144700,7445625630,2120,2120,2120,2115,985
20240409,144600,7443540970,2120,2120,2120,2115,1623
20240409,144500,7440100410,2120,2120,2130,2120,2232
20240409,144400,7435367550,2120,2125,2125,2120,2654
20240409,144300,7429733615,2130,2130,2130,2130,2342
20240409,144200,7424745155,2130,2130,2130,2130,28
20240409,144100,7424685515,2130,2125,2135,2125,281
20240409,144000,7424086480,2130,2130,2130,2130,95
20240409,143900,7423884130,2130,2135,2135,2130,118
20240409,143800,7423632230,2140,2140,2140,2140,170
20240409,143700,7423268430,2140,2140,2140,2135,19102
20240409,143600,7382401855,2140,2130,2140,2120,1521
20240409,143500,7379151505,2140,2130,2140,2130,500
20240409,143400,7378081605,2130,2115,2140,2115,2789
20240409,143300,7372136460,2120,2120,2120,2115,443
20240409,143200,7371197355,2120,2110,2120,2110,1202
20240409,143100,7368657875,2115,2115,2120,2115,12429
20240409,143000,7342369835,2115,2115,2115,2115,3449
20240409,142900,7335075200,2115,2120,2120,2115,8413
20240409,142800,7317240910,2120,2125,2125,2120,373
20240409,142700,7316450080,2125,2125,2125,2120,369
20240409,142600,7315666645,2120,2130,2130,2120,4892
20240409,142500,7305270940,2125,2125,2125,2125,214
20240409,142400,7304816190,2125,2125,2125,2125,456
20240409,142300,7303847190,2125,2125,2125,2125,0
20240409,142200,7303847190,2125,2130,2140,2125,11411
20240409,142100,7279561995,2140,2130,2140,2130,1009
20240409,142000,7277412695,2135,2135,2135,2135,15
20240409,141900,7277380670,2135,2135,2135,2135,3398
20240409,141800,7270125940,2135,2145,2145,2135,27923
20240409,141700,7210296520,2145,2145,2145,2145,2650
20240409,141600,7204612270,2150,2150,2150,2150,116
20240409,141500,7204362870,2150,2150,2150,2145,971
20240409,141400,7202277225,2150,2160,2160,2150,1454
20240409,141300,7199143365,2160,2150,2160,2150,4406
20240409,141200,7189669975,2160,2160,2160,2160,40
20240409,141100,7189583575,2160,2150,2160,2150,4624
20240409,141000,7179627650,2145,2145,2145,2145,244
20240409,140900,7179104270,2145,2150,2150,2145,1809
20240409,140800,7175222965,2150,2150,2150,2150,665
20240409,140700,7173793215,2150,2150,2150,2150,525
20240409,140600,7172664465,2150,2150,2150,2150,369
20240409,140500,7171871115,2150,2150,2150,2150,1265
20240409,140400,7169151365,2150,2150,2150,2150,2800
20240409,140300,7163131365,2155,2155,2155,2155,282
20240409,140200,7162523655,2155,2150,2155,2150,19
20240409,140100,7162482775,2155,2150,2155,2150,502
20240409,140000,7161403465,2150,2150,2150,2150,930
20240409,135900,7159403965,2150,2155,2155,2150,4688
20240409,135800,7149302980,2155,2155,2160,2155,2334
20240409,135700,7144273205,2155,2160,2160,2155,249
20240409,135600,7143735465,2155,2155,2155,2155,1165
20240409,135500,7141224890,2155,2150,2155,2150,4
20240409,135400,7141216275,2150,2155,2155,2150,2862
20240409,135300,7135056165,2155,2150,2155,2150,897
20240409,135200,7133125475,2150,2150,2150,2150,350
20240409,135100,7132372975,2150,2150,2150,2150,72
20240409,135000,7132218175,2150,2150,2150,2150,377
20240409,134900,7131407625,2150,2145,2150,2145,1046
20240409,134800,7129163945,2145,2150,2150,2145,110
20240409,134700,7128927450,2145,2150,2150,2145,29
20240409,134600,7128865105,2150,2150,2150,2150,149
20240409,134500,7128544755,2150,2145,2150,2145,212
20240409,134400,7128089180,2145,2145,2150,2145,329
20240409,134300,7127381850,2140,2150,2150,2140,1004
20240409,134200,7125223290,2140,2140,2140,2140,628
20240409,134100,7123879370,2140,2140,2140,2140,6697
20240409,134000,7109547790,2140,2140,2140,2140,62
20240409,133900,7109415110,2140,2150,2150,2140,790
20240409,133800,7107716820,2145,2145,2145,2145,1136
20240409,133700,7105280100,2145,2145,2145,2145,148
20240409,133600,7104962640,2145,2145,2145,2145,0
20240409,133500,7104962640,2145,2145,2145,2145,1005
20240409,133400,7102806915,2150,2150,2150,2150,195
20240409,133300,7102387665,2150,2145,2150,2145,2565
20240409,133200,7096885735,2150,2145,2150,2145,60
20240409,133100,7096756785,2145,2145,2145,2145,500
20240409,133000,7095684285,2145,2155,2155,2145,130
20240409,132900,7095404435,2155,2145,2155,2145,61
20240409,132800,7095272990,2145,2145,2145,2145,105
20240409,132700,7095047765,2145,2150,2150,2145,2606
20240409,132600,7089457645,2150,2150,2150,2150,1
20240409,132500,7089455495,2140,2145,2145,2140,770
20240409,132400,7087803850,2140,2145,2145,2140,6901
20240409,132300,7073032210,2145,2140,2145,2140,907
20240409,132200,7071086845,2135,2150,2150,2135,4643
20240409,132100,7061149210,2155,2155,2155,2155,3463
20240409,132000,7053686445,2160,2150,2160,2150,2537
20240409,131900,7048206795,2160,2160,2160,2160,708
20240409,131800,7046677515,2160,2150,2160,2150,3027
20240409,131700,7040147775,2155,2150,2155,2150,1767
20240409,131600,7036341515,2155,2155,2155,2155,109
20240409,131500,7036106620,2140,2140,2155,2140,9039
20240409,131400,7016690855,2140,2140,2140,2140,1702
20240409,131300,7013048575,2140,2140,2140,2135,659
20240409,131200,7011638390,2140,2140,2140,2140,3013
20240409,131100,7005190570,2135,2135,2140,2135,256
20240409,131000,7004643535,2135,2135,2135,2135,0
20240409,130900,7004643535,2135,2135,2140,2135,512
20240409,130800,7003549415,2135,2135,2135,2135,3
20240409,130700,7003543010,2135,2135,2135,2135,0
20240409,130600,7003543010,2135,2135,2135,2135,48
20240409,130500,7003440530,2135,2135,2135,2135,146
20240409,130400,7003128820,2135,2140,2140,2135,292
20240409,130300,7002505155,2140,2135,2140,2135,2555
20240409,130200,6997045470,2135,2135,2135,2135,250
20240409,130100,6996511720,2140,2135,2140,2135,252
20240409,130000,6995973695,2135,2140,2140,2135,82
20240409,125900,6995798330,2140,2140,2140,2140,490
20240409,125800,6994749730,2140,2135,2140,2135,691
20240409,125700,6993274415,2135,2135,2135,2135,315
20240409,125600,6992601890,2135,2130,2135,2130,190
20240409,125500,6992196885,2130,2130,2130,2130,765
20240409,125400,6990567435,2135,2135,2140,2135,126
20240409,125300,6990298420,2135,2140,2140,2135,490
20240409,125200,6989252120,2135,2135,2135,2135,370
20240409,125100,6988462170,2135,2135,2135,2135,5
20240409,125000,6988451495,2135,2135,2135,2135,517
20240409,124900,6987347700,2135,2135,2135,2135,54
20240409,124800,6987232410,2135,2135,2135,2135,163
20240409,124700,6986884405,2135,2135,2140,2135,867
20240409,124600,6985032570,2140,2140,2140,2140,459
20240409,124500,6984050310,2145,2140,2145,2140,342
20240409,124400,6983316925,2140,2140,2140,2140,350
20240409,124300,6982567925,2140,2145,2145,2140,508
20240409,124200,6981480800,2145,2145,2145,2145,1
20240409,124100,6981478655,2145,2145,2145,2145,7
20240409,124000,6981463640,2145,2140,2145,2140,577
20240409,123900,6980228850,2140,2145,2145,2140,73
20240409,123800,6980072275,2145,2140,2145,2140,18
20240409,123700,6980033750,2135,2140,2140,2135,2025
20240409,123600,6975700265,2135,2135,2140,2135,774
20240409,123500,6974045160,2140,2135,2140,2135,798
20240409,123400,6972340900,2125,2130,2135,2125,153
20240409,123300,6972015735,2130,2140,2140,2130,8808
20240409,123200,6953245795,2140,2140,2140,2140,0
20240409,123100,6953245795,2140,2140,2140,2140,70
20240409,123000,6953095995,2140,2140,2140,2140,457
20240409,122900,6952118015,2140,2140,2140,2140,3
20240409,122800,6952111595,2140,2140,2140,2140,50
20240409,122700,6952004595,2130,2130,2130,2130,147
20240409,122600,6951691485,2130,2130,2130,2130,1
20240409,122500,6951689355,2140,2140,2140,2130,1616
20240409,122400,6948232345,2140,2130,2140,2125,1830
20240409,122300,6944339890,2135,2135,2135,2135,375
20240409,122200,6943539265,2135,2135,2135,2135,50
20240409,122100,6943432515,2135,2140,2140,2135,442
20240409,122000,6942487375,2145,2145,2145,2145,1
20240409,121900,6942485230,2140,2140,2140,2140,0
20240409,121800,6942485230,2140,2140,2140,2140,198
20240409,121700,6942061510,2145,2135,2145,2135,6012
20240409,121600,6929189485,2135,2135,2135,2135,1389
20240409,121500,6926223970,2135,2140,2140,2135,670
20240409,121400,6924793290,2135,2135,2135,2135,467
20240409,121300,6923796245,2135,2135,2140,2135,194
20240409,121200,6923381855,2135,2135,2135,2135,3
20240409,121100,6923375450,2140,2140,2140,2140,234
20240409,121000,6922874690,2140,2140,2140,2140,260
20240409,120900,6922318290,2140,2135,2140,2135,26
20240409,120800,6922262680,2135,2145,2145,2135,2194
20240409,120700,6917569915,2140,2140,2140,2140,677
20240409,120600,6916121135,2140,2135,2140,2135,155
20240409,120500,6915789495,2135,2140,2140,2135,111
20240409,120400,6915552010,2140,2150,2150,2140,5453
20240409,120300,6903878535,2145,2145,2145,2145,978
20240409,120200,6901780725,2145,2145,2145,2145,515
20240409,120100,6900676050,2145,2145,2145,2145,919
20240409,120000,6898704795,2150,2145,2150,2145,601
20240409,115900,6897415325,2145,2145,2145,2145,2287
20240409,115800,6892509710,2145,2140,2145,2135,3982
20240409,115700,6883982075,2140,2140,2140,2140,3
20240409,115600,6883975655,2135,2135,2140,2135,1423
20240409,115500,6880930580,2135,2135,2140,2135,29
20240409,115400,6880868605,2140,2135,2140,2135,903
20240409,115300,6878938080,2130,2135,2135,2130,905
20240409,115200,6877010420,2135,2135,2135,2135,1
20240409,115100,6877008285,2130,2130,2135,2130,350
20240409,115000,6876262300,2130,2125,2130,2125,2107
20240409,114900,6871774670,2125,2125,2125,2120,268
20240409,114800,6871205520,2125,2115,2125,2115,918
20240409,114700,6869263940,2115,2120,2120,2115,6903
20240409,114600,6854657695,2120,2120,2120,2115,2878
20240409,114500,6848556345,2125,2120,2125,2120,454
20240409,114400,6847593800,2120,2115,2120,2115,531
20240409,114300,6846468185,2115,2120,2130,2110,11102
20240409,114200,6822993175,2115,2135,2135,2115,7754
20240409,114100,6806567290,2135,2135,2135,2135,1053
20240409,114000,6804319135,2135,2125,2135,2125,1462
20240409,113900,6801210580,2125,2130,2130,2125,268
20240409,113800,6800639895,2130,2130,2130,2120,4611
20240409,113700,6790849890,2130,2130,2135,2130,2401
20240409,113600,6785735755,2130,2135,2135,2130,51
20240409,113500,6785627120,2135,2130,2135,2130,67
20240409,113400,6785484145,2135,2130,2135,2120,160
20240409,113300,6785143255,2130,2135,2135,2115,10325
20240409,113200,6763260640,2135,2135,2135,2125,1300
20240409,113100,6760488555,2135,2130,2135,2125,765
20240409,113000,6758862895,2125,2130,2130,2125,4432
20240409,112900,6749433040,2130,2130,2130,2130,2139
20240409,112800,6744876970,2130,2130,2130,2125,3592
20240409,112700,6737226015,2125,2135,2135,2125,6282
20240409,112600,6723845530,2135,2135,2135,2135,1436
20240409,112500,6720779670,2135,2135,2135,2135,965
20240409,112400,6718719395,2135,2150,2150,2135,5582
20240409,112300,6706763415,2150,2150,2150,2150,19
20240409,112200,6706722565,2155,2150,2155,2145,2660
20240409,112100,6701011495,2150,2150,2150,2150,71
20240409,112000,6700858845,2155,2150,2155,2150,328
20240409,111900,6700153380,2145,2150,2150,2145,471
20240409,111800,6699141595,2145,2145,2145,2145,0
20240409,111700,6699141595,2145,2145,2145,2145,5706
20240409,111600,6686902225,2145,2145,2145,2140,830
20240409,111500,6685122795,2145,2155,2155,2145,7463
20240409,111400,6669103700,2150,2155,2155,2150,590
20240409,111300,6667832260,2155,2155,2155,2155,360
20240409,111200,6667056460,2155,2155,2155,2150,346
20240409,111100,6666310880,2155,2150,2155,2150,1433
20240409,111000,6663227740,2150,2150,2150,2145,2203
20240409,110900,6658502200,2150,2145,2150,2145,1160
20240409,110800,6656013000,2150,2150,2150,2145,1291
20240409,110700,6653238500,2150,2140,2150,2135,2282
20240409,110600,6648354095,2140,2135,2150,2135,441
20240409,110500,6647410325,2140,2145,2150,2140,8455
20240409,110400,6629298325,2150,2160,2160,2150,7056
20240409,110300,6614113695,2160,2155,2160,2155,435
20240409,110200,6613176125,2155,2155,2160,2155,1187
20240409,110100,6610617640,2155,2165,2165,2155,2304
20240409,110000,6605641240,2165,2165,2165,2165,665
20240409,105900,6604201515,2165,2160,2165,2160,485
20240409,105800,6603151965,2160,2165,2165,2160,1058
20240409,105700,6600863465,2165,2170,2170,2165,748
20240409,105600,6599240885,2160,2165,2170,2160,740
20240409,105500,6597640985,2165,2170,2175,2165,3236
20240409,105400,6590621145,2160,2165,2175,2160,4309
20240409,105300,6581267955,2170,2145,2170,2145,7286
20240409,105200,6565475865,2155,2145,2155,2145,3132
20240409,105100,6558745495,2145,2160,2170,2145,7822
20240409,105000,6541909225,2160,2165,2175,2155,662
20240409,104900,6540476080,2155,2160,2165,2155,2635
20240409,104800,6534778845,2160,2165,2165,2160,4210
20240409,104700,6525671605,2170,2170,2175,2170,2239
20240409,104600,6520812960,2170,2165,2175,2165,3223
20240409,104500,6513811350,2165,2180,2180,2160,4691
20240409,104400,6503621305,2180,2190,2190,2180,2813
20240409,104300,6497487800,2185,2180,2190,2180,18240
20240409,104200,6457668145,2180,2175,2185,2175,8177
20240409,104100,6439847430,2180,2175,2185,2170,13354
20240409,104000,6410793255,2170,2150,2180,2150,32512
20240409,103900,6340565915,2145,2155,2155,2145,2286
20240409,103800,6335655640,2150,2150,2155,2145,868
20240409,103700,6333785445,2155,2150,2155,2145,3630
20240409,103600,6325997490,2145,2145,2150,2145,6372
20240409,103500,6312326360,2145,2155,2155,2145,3533
20240409,103400,6304746465,2150,2150,2150,2145,4553
20240409,103300,6294959260,2150,2150,2155,2150,3656
20240409,103200,6287097710,2150,2155,2155,2150,2250
20240409,103100,6282250475,2150,2160,2160,2150,1402
20240409,103000,6279232590,2160,2160,2160,2150,2226
20240409,102900,6274441000,2150,2155,2155,2145,5131
20240409,102800,6263413540,2155,2150,2160,2145,11831
20240409,102700,6237962990,2150,2150,2155,2150,1169
20240409,102600,6235448140,2150,2160,2160,2150,1556
20240409,102500,6232098615,2165,2175,2175,2150,9907
20240409,102400,6210682915,2175,2170,2175,2165,4331
20240409,102300,6201284580,2165,2170,2170,2165,4776
20240409,102200,6190922240,2170,2170,2170,2165,5825
20240409,102100,6178286415,2170,2160,2170,2160,5684
20240409,102000,6165978760,2160,2155,2160,2150,3270
20240409,101900,6158922560,2150,2155,2155,2150,820
20240409,101800,6157157020,2160,2140,2160,2135,8371
20240409,101700,6139192190,2145,2145,2145,2135,891
20240409,101600,6137284140,2145,2145,2145,2125,5062
20240409,101500,6126465555,2145,2140,2145,2120,7996
20240409,101400,6109423245,2140,2155,2155,2140,2517
20240409,101300,6104026295,2155,2155,2160,2145,1936
20240409,101200,6099858440,2160,2160,2165,2155,3584
20240409,101100,6092127885,2160,2150,2160,2145,9928
20240409,101000,6070736860,2140,2150,2160,2140,26673
20240409,100900,6013168630,2145,2135,2145,2130,9551
20240409,100800,5992717225,2135,2130,2135,2130,2466
20240409,100700,5987459240,2135,2130,2135,2120,6375
20240409,100600,5973882375,2135,2125,2135,2120,3853
20240409,100500,5965684115,2125,2130,2130,2115,2919
20240409,100400,5959475615,2115,2120,2130,2115,17224
20240409,100300,5922946095,2120,2135,2140,2105,46744
20240409,100200,5824141130,2135,2140,2140,2120,5375
20240409,100100,5812718920,2135,2160,2160,2120,29689
20240409,100000,5749423320,2160,2160,2160,2150,4753
20240409,095900,5739198630,2170,2160,2170,2150,32771
20240409,095800,5668539430,2165,2170,2170,2155,11545
20240409,095700,5643595060,2170,2160,2175,2160,18389
20240409,095600,5603786820,2155,2175,2175,2155,25976
20240409,095500,5547507600,2170,2185,2185,2170,8898
20240409,095400,5528112875,2185,2165,2185,2160,18038
20240409,095300,5489002990,2165,2150,2180,2150,15681
20240409,095200,5455096810,2150,2190,2190,2135,71750
20240409,095100,5299809210,2190,2190,2195,2185,5768
20240409,095000,5287190735,2190,2185,2195,2185,6660
20240409,094900,5272609000,2190,2195,2195,2180,18473
20240409,094800,5232226015,2200,2210,2220,2195,5697
20240409,094700,5219644680,2210,2195,2210,2190,8372
20240409,094600,5201263585,2190,2195,2195,2185,7428
20240409,094500,5185007460,2195,2215,2225,2195,33134
20240409,094400,5111846075,2225,2230,2235,2215,19024
20240409,094300,5069489875,2235,2235,2235,2225,17701
20240409,094200,5029987235,2230,2225,2235,2215,24080
20240409,094100,4976287075,2215,2230,2235,2215,34563
20240409,094000,4899397280,2230,2230,2240,2215,20603
20240409,093900,4853497030,2240,2245,2245,2225,36121
20240409,093800,4772732140,2245,2190,2245,2190,53408
20240409,093700,4653872860,2190,2190,2200,2190,6606
20240409,093600,4639381540,2195,2180,2195,2170,9328
20240409,093500,4619022140,2190,2190,2195,2170,46530
20240409,093400,4517469885,2195,2205,2210,2190,5684
20240409,093300,4504968900,2205,2185,2205,2185,16660
20240409,093200,4468429145,2185,2195,2200,2185,14390
20240409,093100,4436890775,2195,2215,2215,2195,27533
20240409,093000,4376170025,2215,2220,2230,2215,6019
20240409,092900,4362818915,2230,2230,2235,2215,12712
20240409,092800,4334477775,2230,2230,2230,2210,13889
20240409,092700,4303607605,2230,2215,2235,2215,13028
20240409,092600,4274594650,2220,2210,2225,2190,40545
20240409,092500,4185246475,2210,2230,2235,2205,40817
20240409,092400,4094619655,2235,2230,2235,2225,13453
20240409,092300,4064599280,2225,2240,2240,2220,24919
20240409,092200,4009132715,2235,2245,2255,2235,19742
20240409,092100,3964843740,2250,2280,2280,2240,17697
20240409,092000,3924974410,2280,2285,2290,2260,45109
20240409,091900,3822180000,2285,2260,2285,2260,46551
20240409,091800,3716451730,2260,2235,2260,2230,50941
20240409,091700,3601890585,2240,2235,2245,2225,46502
20240409,091600,3498066720,2230,2245,2250,2230,54168
20240409,091500,3376951290,2250,2265,2265,2240,28297
20240409,091400,3313333735,2265,2250,2270,2240,68247
20240409,091300,3159638285,2250,2275,2280,2250,65902
20240409,091200,3010548370,2275,2285,2310,2275,39710
20240409,091100,2919821680,2280,2330,2330,2275,110309
20240409,091000,2665788110,2325,2275,2355,2270,233963
20240409,090900,2121664180,2270,2290,2300,2255,92386
20240409,090800,1911505165,2290,2235,2340,2220,332451
20240409,090700,1150906355,2220,2260,2260,2215,98051
20240409,090600,930528590,2260,2260,2260,2260,0
20240409,090500,930528590,2260,2220,2260,2185,86905
20240409,090400,736546310,2205,2155,2255,2150,156151
20240409,090300,391801390,2155,2160,2165,2135,31514
20240409,090200,323840195,2160,2095,2180,2090,105756
20240409,090100,95644600,2085,2080,2090,2070,12342
20240409,090000,69930650,2055,2055,2090,2055,33998