KissMeData/006200/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,184400,57903772,951,951,951,951,677
20240409,184300,57903772,951,951,951,951,0
20240409,184200,57903772,951,951,951,951,0
20240409,184100,57903772,951,951,951,951,0
20240409,184000,57903772,951,951,951,951,0
20240409,183900,57903772,951,951,951,951,0
20240409,183800,57903772,951,951,951,951,0
20240409,183700,57903772,951,951,951,951,0
20240409,183600,57903772,951,951,951,951,0
20240409,183500,57903772,951,951,951,951,0
20240409,183400,57903772,951,951,951,951,0
20240409,183300,57903772,951,951,951,951,0
20240409,183200,57903772,951,951,951,951,0
20240409,183100,57903772,951,951,951,951,0
20240409,183000,57903772,951,951,951,951,0
20240409,182900,57903772,951,951,951,951,0
20240409,182800,57903772,951,951,951,951,0
20240409,182700,57903772,951,951,951,951,0
20240409,182600,57903772,951,951,951,951,0
20240409,182500,57903772,951,951,951,951,0
20240409,182400,57903772,951,951,951,951,0
20240409,182300,57903772,951,951,951,951,0
20240409,182200,57903772,951,951,951,951,0
20240409,182100,57903772,951,951,951,951,0
20240409,182000,57903772,951,951,951,951,0
20240409,181900,57903772,951,951,951,951,0
20240409,181800,57903772,951,951,951,951,0
20240409,181700,57903772,951,951,951,951,0
20240409,181600,57903772,951,951,951,951,0
20240409,181500,57903772,951,951,951,951,0
20240409,181400,57903772,951,951,951,951,677
20240409,181300,57903772,951,951,951,951,0
20240409,181200,57903772,951,951,951,951,0
20240409,181100,57903772,951,951,951,951,0
20240409,181000,57903772,951,951,951,951,0
20240409,180900,57903772,951,951,951,951,0
20240409,180800,57903772,951,951,951,951,0
20240409,180700,57903772,951,951,951,951,0
20240409,180600,57903772,951,951,951,951,0
20240409,180500,57903772,951,951,951,951,0
20240409,180400,57903772,951,951,951,951,0
20240409,180300,57903772,951,951,951,951,0
20240409,180200,57903772,951,951,951,951,0
20240409,180100,57903772,951,951,951,951,0
20240409,180000,57903772,951,951,951,951,0
20240409,175900,57903772,951,951,951,951,0
20240409,175800,57903772,951,951,951,951,0
20240409,175700,57903772,951,951,951,951,0
20240409,175600,57903772,951,951,951,951,0
20240409,175500,57903772,951,951,951,951,0
20240409,175400,57903772,951,951,951,951,0
20240409,175300,57903772,951,951,951,951,0
20240409,175200,57903772,951,951,951,951,0
20240409,175100,57903772,951,951,951,951,0
20240409,175000,57903772,951,951,951,951,0
20240409,174900,57903772,951,951,951,951,0
20240409,174800,57903772,951,951,951,951,0
20240409,174700,57903772,951,951,951,951,0
20240409,174600,57903772,951,951,951,951,0
20240409,174500,57903772,951,951,951,951,0
20240409,174400,57903772,951,951,951,951,677
20240409,174300,57903772,951,951,951,951,0
20240409,174200,57903772,951,951,951,951,0
20240409,174100,57903772,951,951,951,951,0
20240409,174000,57903772,951,951,951,951,0
20240409,173900,57903772,951,951,951,951,0
20240409,173800,57903772,951,951,951,951,0
20240409,173700,57903772,951,951,951,951,0
20240409,173600,57903772,951,951,951,951,0
20240409,173500,57903772,951,951,951,951,0
20240409,173400,57903772,951,951,951,951,0
20240409,173300,57903772,951,951,951,951,0
20240409,173200,57903772,951,951,951,951,0
20240409,173100,57903772,951,951,951,951,0
20240409,173000,57903772,951,951,951,951,0
20240409,172900,57903772,951,951,951,951,0
20240409,172800,57903772,951,951,951,951,0
20240409,172700,57903772,951,951,951,951,0
20240409,172600,57903772,951,951,951,951,0
20240409,172500,57903772,951,951,951,951,0
20240409,172400,57903772,951,951,951,951,0
20240409,172300,57903772,951,951,951,951,0
20240409,172200,57903772,951,951,951,951,0
20240409,172100,57903772,951,951,951,951,0
20240409,172000,57903772,951,951,951,951,0
20240409,171900,57903772,951,951,951,951,0
20240409,171800,57903772,951,951,951,951,0
20240409,171700,57903772,951,951,951,951,0
20240409,171600,57903772,951,951,951,951,0
20240409,171500,57903772,951,951,951,951,0
20240409,171400,57903772,951,951,951,951,677
20240409,171300,57903772,951,951,951,951,0
20240409,171200,57903772,951,951,951,951,0
20240409,171100,57903772,951,951,951,951,0
20240409,171000,57903772,951,951,951,951,0
20240409,170900,57903772,951,951,951,951,0
20240409,170800,57903772,951,951,951,951,0
20240409,170700,57903772,951,951,951,951,0
20240409,170600,57903772,951,951,951,951,0
20240409,170500,57903772,951,951,951,951,0
20240409,170400,57903772,951,951,951,951,0
20240409,170300,57903772,951,951,951,951,0
20240409,170200,57903772,951,951,951,951,0
20240409,170100,57903772,951,951,951,951,0
20240409,170000,57903772,951,951,951,951,0
20240409,165900,57903772,951,951,951,951,0
20240409,165800,57903772,951,951,951,951,0
20240409,165700,57903772,951,951,951,951,0
20240409,165600,57903772,951,951,951,951,0
20240409,165500,57903772,951,951,951,951,0
20240409,165400,57903772,951,951,951,951,0
20240409,165300,57903772,951,951,951,951,0
20240409,165200,57903772,951,951,951,951,0
20240409,165100,57903772,951,951,951,951,0
20240409,165000,57903772,951,951,951,951,0
20240409,164900,57903772,951,951,951,951,0
20240409,164800,57903772,951,951,951,951,0
20240409,164700,57903772,951,951,951,951,0
20240409,164600,57903772,951,951,951,951,0
20240409,164500,57903772,951,951,951,951,0
20240409,164400,57903772,951,951,951,951,677
20240409,164300,57903772,951,951,951,951,0
20240409,164200,57903772,951,951,951,951,0
20240409,164100,57903772,951,951,951,951,0
20240409,164000,57903772,951,951,951,951,0
20240409,163900,57903772,951,951,951,951,0
20240409,163800,57903772,951,951,951,951,0
20240409,163700,57903772,951,951,951,951,0
20240409,163600,57903772,951,951,951,951,0
20240409,163500,57903772,951,951,951,951,0
20240409,163400,57903772,951,951,951,951,0
20240409,163300,57903772,951,951,951,951,0
20240409,163200,57903772,951,951,951,951,0
20240409,163100,57903772,951,951,951,951,0
20240409,163000,57903772,951,951,951,951,0
20240409,162900,57903772,951,951,951,951,0
20240409,162800,57903772,951,951,951,951,0
20240409,162700,57903772,951,951,951,951,0
20240409,162600,57903772,951,951,951,951,0
20240409,162500,57903772,951,951,951,951,0
20240409,162400,57903772,951,951,951,951,0
20240409,162300,57903772,951,951,951,951,0
20240409,162200,57903772,951,951,951,951,0
20240409,162100,57903772,951,951,951,951,0
20240409,162000,57903772,951,951,951,951,0
20240409,161900,57903772,951,951,951,951,0
20240409,161800,57903772,951,951,951,951,0
20240409,161700,57903772,951,951,951,951,0
20240409,161600,57903772,951,951,951,951,0
20240409,161500,57903772,951,951,951,951,0
20240409,161400,57903772,951,951,951,951,677
20240409,161300,57903772,951,951,951,951,0
20240409,161200,57903772,951,951,951,951,0
20240409,161100,57903772,951,951,951,951,0
20240409,161000,57903772,951,951,951,951,0
20240409,160900,57903772,951,951,951,951,0
20240409,160800,57903772,951,951,951,951,0
20240409,160700,57903772,951,951,951,951,0
20240409,160600,57903772,951,951,951,951,0
20240409,160500,57903772,951,951,951,951,0
20240409,160400,57903772,951,951,951,951,0
20240409,160300,57903772,951,951,951,951,0
20240409,160200,57903772,951,951,951,951,0
20240409,160100,57903772,951,951,951,951,0
20240409,160000,57903772,951,951,951,951,0
20240409,155900,57903772,951,951,951,951,0
20240409,155800,57903772,951,951,951,951,0
20240409,155700,57903772,951,951,951,951,0
20240409,155600,57903772,951,951,951,951,0
20240409,155500,57903772,951,951,951,951,0
20240409,155400,57903772,951,951,951,951,0
20240409,155300,57903772,951,951,951,951,0
20240409,155200,57903772,951,951,951,951,0
20240409,155100,57903772,951,951,951,951,0
20240409,155000,57903772,951,951,951,951,0
20240409,154900,57903772,951,951,951,951,0
20240409,154800,57903772,951,951,951,951,0
20240409,154700,57903772,951,951,951,951,0
20240409,154600,57903772,951,951,951,951,0
20240409,154500,57903772,951,951,951,951,0
20240409,154400,57903772,951,951,951,951,677
20240409,154300,57903772,951,951,951,951,0
20240409,154200,57903772,951,951,951,951,0
20240409,154100,57903772,951,951,951,951,0
20240409,154000,57903772,951,951,951,951,0
20240409,153900,57903772,951,951,951,951,0
20240409,153800,57903772,951,951,951,951,0
20240409,153700,57903772,951,951,951,951,0
20240409,153600,57903772,951,951,951,951,0
20240409,153500,57903772,951,951,951,951,0
20240409,153400,57903772,951,951,951,951,0
20240409,153300,57903772,951,951,951,951,0
20240409,153200,57903772,951,951,951,951,0
20240409,153100,57903772,951,951,951,951,0
20240409,153000,57903772,951,951,951,951,677
20240409,152900,57259945,946,946,946,946,0
20240409,152800,57259945,946,946,946,946,0
20240409,152700,57259945,946,946,946,946,0
20240409,152600,57259945,946,946,946,946,0
20240409,152500,57259945,946,946,946,946,0
20240409,152400,57259945,946,946,946,946,0
20240409,152300,57259945,946,946,946,946,0
20240409,152200,57259945,946,946,946,946,0
20240409,152100,57259945,946,946,946,946,0
20240409,152000,57259945,946,946,946,946,0
20240409,151900,57259945,946,946,946,946,0
20240409,151800,57259945,946,947,947,946,757
20240409,151700,56543166,947,947,947,947,0
20240409,151600,56543166,947,947,947,947,3
20240409,151500,56540325,946,946,946,946,1
20240409,151400,56539379,946,946,946,946,0
20240409,151300,56539379,946,946,946,946,1
20240409,151200,56538433,946,946,946,946,2
20240409,151100,56536541,946,946,946,946,1
20240409,151000,56535595,946,946,946,946,0
20240409,150900,56535595,946,946,946,946,1
20240409,150800,56534649,946,946,946,946,1
20240409,150700,56533703,946,946,946,946,2
20240409,150600,56531811,946,946,946,946,1
20240409,150500,56530865,946,946,946,946,0
20240409,150400,56530865,946,946,946,946,1
20240409,150300,56529919,946,946,946,946,1
20240409,150200,56528973,946,946,946,946,1
20240409,150100,56528027,946,946,946,946,0
20240409,150000,56528027,946,946,946,946,2
20240409,145900,56526135,946,946,946,946,1
20240409,145800,56525189,946,946,946,946,1
20240409,145700,56524243,947,946,947,946,1001
20240409,145600,55576297,946,946,946,946,0
20240409,145500,55576297,946,946,946,946,2
20240409,145400,55574405,945,945,945,945,1
20240409,145300,55573460,945,945,945,945,1
20240409,145200,55572515,945,945,945,945,0
20240409,145100,55572515,945,945,945,945,1
20240409,145000,55571570,945,946,946,945,1502
20240409,144900,54151680,945,945,945,945,1
20240409,144800,54150735,945,945,946,945,855
20240409,144700,53342660,945,945,945,945,0
20240409,144600,53342660,945,945,945,945,1
20240409,144500,53341715,945,945,945,945,2
20240409,144400,53339825,945,945,945,945,2
20240409,144300,53337935,945,945,945,945,0
20240409,144200,53337935,945,945,945,945,1
20240409,144100,53336990,945,945,945,945,5195
20240409,144000,48427715,945,945,945,945,12
20240409,143900,48416375,945,945,945,945,1
20240409,143800,48415430,945,945,945,945,100
20240409,143700,48320930,945,945,945,945,1
20240409,143600,48319985,945,945,945,945,1
20240409,143500,48319040,945,945,945,945,10
20240409,143400,48309590,945,945,945,945,1686
20240409,143300,46716320,945,945,945,945,2
20240409,143200,46714430,946,947,947,946,2295
20240409,143100,44543353,946,946,946,946,991
20240409,143000,43605867,947,946,947,946,3
20240409,142900,43603027,947,947,947,947,500
20240409,142800,43129527,946,946,946,946,2
20240409,142700,43127635,946,947,947,946,201
20240409,142600,42937289,946,946,946,946,1
20240409,142500,42936343,946,946,946,946,78
20240409,142400,42862555,946,946,946,946,1
20240409,142300,42861609,946,946,946,946,2
20240409,142200,42859717,946,946,946,946,1
20240409,142100,42858771,946,946,946,946,1
20240409,142000,42857825,947,947,947,947,1571
20240409,141900,41370088,947,948,948,947,11
20240409,141800,41359661,948,948,948,948,857
20240409,141700,40547225,948,948,948,948,1
20240409,141600,40546277,948,948,948,948,1
20240409,141500,40545329,948,948,948,948,1
20240409,141400,40544381,948,948,948,948,1
20240409,141300,40543433,948,948,948,948,1
20240409,141200,40542485,948,948,948,948,2
20240409,141100,40540589,948,948,948,948,0
20240409,141000,40540589,948,948,948,948,1
20240409,140900,40539641,951,948,951,948,2
20240409,140800,40537742,949,949,949,949,261
20240409,140700,40290053,949,949,949,949,0
20240409,140600,40290053,949,949,949,949,2
20240409,140500,40288155,949,949,949,949,1
20240409,140400,40287206,948,948,948,948,1
20240409,140300,40286258,948,948,948,948,1
20240409,140200,40285310,948,948,948,948,120
20240409,140100,40171550,948,948,948,948,2
20240409,140000,40169654,948,948,948,948,1
20240409,135900,40168706,948,948,948,948,1
20240409,135800,40167758,948,948,948,948,1
20240409,135700,40166810,948,948,948,948,0
20240409,135600,40166810,948,948,948,948,2
20240409,135500,40164914,948,948,948,948,1
20240409,135400,40163966,948,948,948,948,1
20240409,135300,40163018,948,948,948,948,0
20240409,135200,40163018,948,948,948,948,1
20240409,135100,40162070,948,948,948,948,2
20240409,135000,40160174,947,947,947,947,1
20240409,134900,40159227,947,947,947,947,1
20240409,134800,40158280,947,947,947,947,0
20240409,134700,40158280,947,947,947,947,1
20240409,134600,40157333,947,947,947,947,2
20240409,134500,40155439,947,947,947,947,1
20240409,134400,40154492,952,952,952,952,3
20240409,134300,40151636,947,947,952,947,34
20240409,134200,40119428,947,952,952,947,2
20240409,134100,40117529,952,947,952,947,3
20240409,134000,40114683,952,947,952,947,26
20240409,133900,40089936,948,952,952,948,58
20240409,133800,40034944,948,952,952,948,2
20240409,133700,40033044,952,951,952,947,264
20240409,133600,39782500,951,948,952,948,104
20240409,133500,39683501,952,952,952,952,1
20240409,133400,39682549,948,948,948,948,1
20240409,133300,39681601,952,947,952,947,2
20240409,133200,39679702,952,952,952,947,4
20240409,133100,39675899,947,947,947,947,1
20240409,133000,39674952,948,948,948,948,14
20240409,132900,39661680,948,948,948,948,2
20240409,132800,39659784,948,948,948,948,1
20240409,132700,39658836,948,948,948,948,1
20240409,132600,39657888,952,952,952,952,1
20240409,132500,39656936,949,949,949,949,1
20240409,132400,39655987,948,948,948,948,2
20240409,132300,39654091,948,948,948,948,1
20240409,132200,39653143,948,948,948,948,1
20240409,132100,39652195,947,947,947,947,0
20240409,132000,39652195,947,947,947,947,1
20240409,131900,39651248,952,947,952,947,3
20240409,131800,39648402,947,947,947,947,1
20240409,131700,39647455,947,947,947,947,0
20240409,131600,39647455,947,947,947,947,1
20240409,131500,39646508,947,947,947,947,1
20240409,131400,39645561,947,947,947,947,2
20240409,131300,39643667,947,947,947,947,1
20240409,131200,39642720,947,947,947,947,1000
20240409,131100,38695720,947,953,953,947,25
20240409,131000,38671901,953,947,953,947,53
20240409,130900,38621399,953,947,953,947,152
20240409,130800,38476555,953,952,953,952,527
20240409,130700,37974633,947,947,947,947,1
20240409,130600,37973686,947,947,947,947,1
20240409,130500,37972739,947,952,952,947,3
20240409,130400,37969888,947,947,947,947,2
20240409,130300,37967994,947,947,947,947,0
20240409,130200,37967994,947,947,947,947,1
20240409,130100,37967047,947,947,947,947,1
20240409,130000,37966100,947,947,947,947,1
20240409,125900,37965153,952,952,953,952,120
20240409,125800,37850910,947,947,947,947,2
20240409,125700,37849016,952,947,952,947,301
20240409,125600,37562469,952,946,952,946,3
20240409,125500,37559624,946,946,946,946,1
20240409,125400,37558678,947,947,947,947,0
20240409,125300,37558678,947,947,947,947,1
20240409,125200,37557731,946,948,948,946,1100
20240409,125100,36516953,948,948,948,948,1
20240409,125000,36516005,948,947,948,947,1710
20240409,124900,34895281,946,946,946,946,1
20240409,124800,34894335,946,946,946,946,2
20240409,124700,34892443,946,946,946,946,1
20240409,124600,34891497,947,946,947,946,2
20240409,124500,34889604,947,947,947,947,200
20240409,124400,34700204,947,946,947,946,85
20240409,124300,34619710,946,946,946,946,2
20240409,124200,34617818,946,946,946,946,1
20240409,124100,34616872,945,945,945,945,1
20240409,124000,34615927,945,945,945,945,0
20240409,123900,34615927,945,945,945,945,1
20240409,123800,34614982,945,945,945,945,1
20240409,123700,34614037,945,945,945,945,2
20240409,123600,34612147,945,945,945,945,0
20240409,123500,34612147,945,945,945,945,1
20240409,123400,34611202,945,945,945,945,1
20240409,123300,34610257,945,945,945,945,1
20240409,123200,34609312,946,946,946,946,2
20240409,123100,34607420,946,946,946,946,0
20240409,123000,34607420,946,946,946,946,1
20240409,122900,34606474,945,945,945,945,1
20240409,122800,34605529,945,945,945,945,1
20240409,122700,34604584,945,945,945,945,0
20240409,122600,34604584,945,945,945,945,2
20240409,122500,34602694,945,945,945,945,1
20240409,122400,34601749,945,945,945,945,1437
20240409,122300,33243784,945,945,945,945,1
20240409,122200,33242839,945,945,945,945,0
20240409,122100,33242839,945,945,945,945,2
20240409,122000,33240949,945,945,945,945,1
20240409,121900,33240004,945,945,945,945,1
20240409,121800,33239059,945,945,945,945,23
20240409,121700,33217324,945,946,946,945,2021
20240409,121600,31305459,946,947,947,946,1771
20240409,121500,29628324,948,948,948,948,1015
20240409,121400,28666104,948,948,948,948,1
20240409,121300,28665156,948,948,948,948,0
20240409,121200,28665156,948,948,948,948,1
20240409,121100,28664208,948,948,948,948,2
20240409,121000,28662312,948,948,948,948,1
20240409,120900,28661364,948,948,948,948,0
20240409,120800,28661364,948,948,948,948,1
20240409,120700,28660416,948,953,953,948,141
20240409,120600,28526048,948,948,948,948,2
20240409,120500,28524152,948,948,948,948,1
20240409,120400,28523204,949,953,953,949,11
20240409,120300,28512741,947,947,947,947,1
20240409,120200,28511794,947,948,948,947,2164
20240409,120100,26460323,948,948,948,948,2
20240409,120000,26458427,948,948,948,948,0
20240409,115900,26458427,948,948,948,948,1
20240409,115800,26457479,948,948,948,948,1
20240409,115700,26456531,948,948,948,948,1
20240409,115600,26455583,948,948,948,948,2
20240409,115500,26453687,948,948,948,948,0
20240409,115400,26453687,948,948,948,948,1
20240409,115300,26452739,948,948,948,948,1
20240409,115200,26451791,948,954,954,948,201
20240409,115100,26260043,948,948,948,948,0
20240409,115000,26260043,948,954,954,948,9
20240409,114900,26251469,948,948,948,948,1
20240409,114800,26250521,948,948,948,948,1
20240409,114700,26249573,948,948,948,948,1
20240409,114600,26248625,948,948,948,948,0
20240409,114500,26248625,948,948,948,948,2
20240409,114400,26246729,948,948,948,948,1
20240409,114300,26245781,954,948,954,948,114
20240409,114200,26137403,948,948,948,948,0
20240409,114100,26137403,948,948,948,948,1
20240409,114000,26136455,948,948,948,948,2
20240409,113900,26134559,950,948,950,948,511
20240409,113800,25649121,948,948,948,948,1
20240409,113700,25648173,949,948,949,948,60
20240409,113600,25591283,948,948,948,948,1
20240409,113500,25590335,949,948,949,948,12
20240409,113400,25578949,949,949,950,949,20
20240409,113300,25559959,950,950,950,950,20
20240409,113200,25540959,948,948,948,948,1
20240409,113100,25540011,948,948,948,948,1
20240409,113000,25539063,948,948,948,948,2
20240409,112900,25537167,948,948,948,948,1
20240409,112800,25536219,950,950,950,950,774
20240409,112700,24800919,948,948,948,948,1
20240409,112600,24799971,948,948,948,948,1
20240409,112500,24799023,949,949,949,949,20
20240409,112400,24780043,950,948,950,948,1086
20240409,112300,23748830,948,948,948,948,0
20240409,112200,23748830,948,948,948,948,1
20240409,112100,23747882,948,948,948,948,1
20240409,112000,23746934,948,948,948,948,2
20240409,111900,23745038,948,948,948,948,1
20240409,111800,23744090,948,948,948,948,0
20240409,111700,23744090,948,948,948,948,1
20240409,111600,23743142,949,946,949,946,427
20240409,111500,23338898,946,946,946,946,165
20240409,111400,23182808,946,946,946,946,0
20240409,111300,23182808,946,946,946,946,1
20240409,111200,23181862,946,946,946,946,1
20240409,111100,23180916,946,946,946,946,1
20240409,111000,23179970,946,946,946,946,2
20240409,110900,23178078,946,946,946,946,0
20240409,110800,23178078,946,946,946,946,1
20240409,110700,23177132,946,946,946,946,1
20240409,110600,23176186,946,946,946,946,1
20240409,110500,23175240,946,946,946,946,2
20240409,110400,23173348,946,946,946,946,0
20240409,110300,23173348,946,947,947,946,8
20240409,110200,23165773,947,947,947,947,1
20240409,110100,23164826,947,947,947,947,1
20240409,110000,23163879,947,947,947,947,1
20240409,105900,23162932,949,949,949,949,0
20240409,105800,23162932,949,949,949,949,0
20240409,105700,23162932,949,949,949,949,0
20240409,105600,23162932,949,949,949,949,1
20240409,105500,23161983,949,949,949,949,5
20240409,105400,23157238,949,949,949,949,0
20240409,105300,23157238,949,949,949,949,0
20240409,105200,23157238,949,949,949,949,0
20240409,105100,23157238,949,949,949,949,0
20240409,105000,23157238,949,949,949,949,0
20240409,104900,23157238,949,949,949,949,0
20240409,104800,23157238,949,949,949,949,0
20240409,104700,23157238,949,949,949,949,0
20240409,104600,23157238,949,949,949,949,0
20240409,104500,23157238,949,949,949,949,0
20240409,104400,23157238,949,949,949,949,0
20240409,104300,23157238,949,949,949,949,2
20240409,104200,23155340,949,949,949,949,0
20240409,104100,23155340,949,949,949,949,0
20240409,104000,23155340,949,949,949,949,0
20240409,103900,23155340,949,950,950,946,438
20240409,103800,22740352,946,946,946,946,0
20240409,103700,22740352,946,947,947,946,3138
20240409,103600,19770631,947,947,947,947,0
20240409,103500,19770631,947,947,947,947,0
20240409,103400,19770631,947,947,947,947,0
20240409,103300,19770631,947,947,947,947,0
20240409,103200,19770631,947,948,948,947,798
20240409,103100,19014903,950,950,950,950,0
20240409,103000,19014903,950,950,950,950,0
20240409,102900,19014903,950,950,950,950,0
20240409,102800,19014903,950,950,950,950,0
20240409,102700,19014903,950,950,950,950,0
20240409,102600,19014903,950,950,950,950,0
20240409,102500,19014903,950,950,950,950,20
20240409,102400,18995903,950,950,950,950,0
20240409,102300,18995903,950,950,950,950,0
20240409,102200,18995903,950,950,950,950,0
20240409,102100,18995903,950,950,950,950,0
20240409,102000,18995903,950,949,950,949,101
20240409,101900,18899954,947,947,947,947,871
20240409,101800,18075117,947,947,947,947,498
20240409,101700,17603511,952,952,952,952,0
20240409,101600,17603511,952,952,952,952,0
20240409,101500,17603511,952,952,952,952,1000
20240409,101400,16651511,952,952,952,952,0
20240409,101300,16651511,952,952,952,952,0
20240409,101200,16651511,952,952,952,952,0
20240409,101100,16651511,952,952,952,952,500
20240409,101000,16175511,952,952,952,952,0
20240409,100900,16175511,952,952,952,952,7
20240409,100800,16168847,952,952,952,952,3
20240409,100700,16165991,952,946,952,946,49
20240409,100600,16119625,945,945,945,945,0
20240409,100500,16119625,945,945,945,945,0
20240409,100400,16119625,945,949,949,945,3921
20240409,100300,12408551,950,950,950,950,0
20240409,100200,12408551,950,951,951,950,1199
20240409,100100,11268305,952,952,952,952,7
20240409,100000,11261641,954,954,954,954,0
20240409,095900,11261641,954,954,954,954,0
20240409,095800,11261641,954,954,954,954,0
20240409,095700,11261641,954,954,954,954,0
20240409,095600,11261641,954,954,954,954,0
20240409,095500,11261641,954,954,954,954,0
20240409,095400,11261641,954,954,954,954,1445
20240409,095300,9883111,955,955,955,955,0
20240409,095200,9883111,955,955,955,955,0
20240409,095100,9883111,955,955,955,955,0
20240409,095000,9883111,955,955,955,955,0
20240409,094900,9883111,955,955,955,955,0
20240409,094800,9883111,955,955,955,955,0
20240409,094700,9883111,955,955,955,955,12
20240409,094600,9871651,955,955,955,955,0
20240409,094500,9871651,955,955,955,955,0
20240409,094400,9871651,955,955,955,955,0
20240409,094300,9871651,955,955,955,955,0
20240409,094200,9871651,955,955,955,955,0
20240409,094100,9871651,955,955,955,955,0
20240409,094000,9871651,955,955,955,955,10
20240409,093900,9862101,955,955,955,955,0
20240409,093800,9862101,955,955,955,955,0
20240409,093700,9862101,955,955,955,955,0
20240409,093600,9862101,955,955,955,955,0
20240409,093500,9862101,955,955,955,955,0
20240409,093400,9862101,955,955,955,955,0
20240409,093300,9862101,955,955,955,955,1000
20240409,093200,8907101,956,956,956,956,0
20240409,093100,8907101,956,956,956,956,3138
20240409,093000,5907173,951,951,951,951,0
20240409,092900,5907173,951,951,951,951,0
20240409,092800,5907173,951,951,951,951,0
20240409,092700,5907173,951,955,955,951,11
20240409,092600,5896700,956,957,957,956,3
20240409,092500,5893831,958,958,958,958,0
20240409,092400,5893831,958,958,958,958,0
20240409,092300,5893831,958,958,958,958,0
20240409,092200,5893831,958,958,958,958,0
20240409,092100,5893831,958,958,958,958,100
20240409,092000,5798031,959,959,959,959,0
20240409,091900,5798031,959,959,959,959,0
20240409,091800,5798031,959,959,959,959,0
20240409,091700,5798031,959,959,959,959,0
20240409,091600,5798031,959,959,959,959,6
20240409,091500,5792277,962,962,962,962,0
20240409,091400,5792277,962,962,962,962,0
20240409,091300,5792277,962,961,962,961,100
20240409,091200,5696087,948,948,948,948,293
20240409,091100,5418323,949,949,949,949,2
20240409,091000,5416425,948,948,948,948,814
20240409,090900,4644753,948,948,948,948,0
20240409,090800,4644753,948,947,948,946,1872
20240409,090700,2872967,947,947,947,947,31
20240409,090600,2843610,947,946,947,945,1097
20240409,090500,1806931,945,945,945,945,0
20240409,090400,1806931,945,946,946,945,451
20240409,090300,1380635,946,946,946,946,623
20240409,090200,791277,946,947,947,946,345
20240409,090100,464817,946,946,946,946,123
20240409,090000,348459,945,944,945,944,369