KissMeData/014440/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,185400,280521865,3600,3600,3600,3600,6347
20240409,185300,280521865,3600,3600,3600,3600,0
20240409,185200,280521865,3600,3600,3600,3600,0
20240409,185100,280521865,3600,3600,3600,3600,0
20240409,185000,280521865,3600,3600,3600,3600,0
20240409,184900,280521865,3600,3600,3600,3600,0
20240409,184800,280521865,3600,3600,3600,3600,0
20240409,184700,280521865,3600,3600,3600,3600,0
20240409,184600,280521865,3600,3600,3600,3600,0
20240409,184500,280521865,3600,3600,3600,3600,0
20240409,184400,280521865,3600,3600,3600,3600,0
20240409,184300,280521865,3600,3600,3600,3600,0
20240409,184200,280521865,3600,3600,3600,3600,0
20240409,184100,280521865,3600,3600,3600,3600,0
20240409,184000,280521865,3600,3600,3600,3600,0
20240409,183900,280521865,3600,3600,3600,3600,0
20240409,183800,280521865,3600,3600,3600,3600,0
20240409,183700,280521865,3600,3600,3600,3600,0
20240409,183600,280521865,3600,3600,3600,3600,0
20240409,183500,280521865,3600,3600,3600,3600,0
20240409,183400,280521865,3600,3600,3600,3600,0
20240409,183300,280521865,3600,3600,3600,3600,0
20240409,183200,280521865,3600,3600,3600,3600,0
20240409,183100,280521865,3600,3600,3600,3600,0
20240409,183000,280521865,3600,3600,3600,3600,0
20240409,182900,280521865,3600,3600,3600,3600,0
20240409,182800,280521865,3600,3600,3600,3600,0
20240409,182700,280521865,3600,3600,3600,3600,0
20240409,182600,280521865,3600,3600,3600,3600,0
20240409,182500,280521865,3600,3600,3600,3600,0
20240409,182400,280521865,3600,3600,3600,3600,6347
20240409,182300,280521865,3600,3600,3600,3600,0
20240409,182200,280521865,3600,3600,3600,3600,0
20240409,182100,280521865,3600,3600,3600,3600,0
20240409,182000,280521865,3600,3600,3600,3600,0
20240409,181900,280521865,3600,3600,3600,3600,0
20240409,181800,280521865,3600,3600,3600,3600,0
20240409,181700,280521865,3600,3600,3600,3600,0
20240409,181600,280521865,3600,3600,3600,3600,0
20240409,181500,280521865,3600,3600,3600,3600,0
20240409,181400,280521865,3600,3600,3600,3600,0
20240409,181300,280521865,3600,3600,3600,3600,0
20240409,181200,280521865,3600,3600,3600,3600,0
20240409,181100,280521865,3600,3600,3600,3600,0
20240409,181000,280521865,3600,3600,3600,3600,0
20240409,180900,280521865,3600,3600,3600,3600,0
20240409,180800,280521865,3600,3600,3600,3600,0
20240409,180700,280521865,3600,3600,3600,3600,0
20240409,180600,280521865,3600,3600,3600,3600,0
20240409,180500,280521865,3600,3600,3600,3600,0
20240409,180400,280521865,3600,3600,3600,3600,0
20240409,180300,280521865,3600,3600,3600,3600,0
20240409,180200,280521865,3600,3600,3600,3600,0
20240409,180100,280521865,3600,3600,3600,3600,0
20240409,180000,280521865,3600,3600,3600,3600,0
20240409,175900,280521865,3600,3600,3600,3600,0
20240409,175800,280521865,3600,3600,3600,3600,0
20240409,175700,280521865,3600,3600,3600,3600,0
20240409,175600,280521865,3600,3600,3600,3600,0
20240409,175500,280521865,3600,3600,3600,3600,0
20240409,175400,280521865,3600,3600,3600,3600,6347
20240409,175300,280521865,3600,3600,3600,3600,0
20240409,175200,280521865,3600,3600,3600,3600,0
20240409,175100,280521865,3600,3600,3600,3600,0
20240409,175000,280521865,3600,3600,3600,3600,0
20240409,174900,280521865,3600,3600,3600,3600,0
20240409,174800,280521865,3600,3600,3600,3600,0
20240409,174700,280521865,3600,3600,3600,3600,0
20240409,174600,280521865,3600,3600,3600,3600,0
20240409,174500,280521865,3600,3600,3600,3600,0
20240409,174400,280521865,3600,3600,3600,3600,0
20240409,174300,280521865,3600,3600,3600,3600,0
20240409,174200,280521865,3600,3600,3600,3600,0
20240409,174100,280521865,3600,3600,3600,3600,0
20240409,174000,280521865,3600,3600,3600,3600,0
20240409,173900,280521865,3600,3600,3600,3600,0
20240409,173800,280521865,3600,3600,3600,3600,0
20240409,173700,280521865,3600,3600,3600,3600,0
20240409,173600,280521865,3600,3600,3600,3600,0
20240409,173500,280521865,3600,3600,3600,3600,0
20240409,173400,280521865,3600,3600,3600,3600,0
20240409,173300,280521865,3600,3600,3600,3600,0
20240409,173200,280521865,3600,3600,3600,3600,0
20240409,173100,280521865,3600,3600,3600,3600,0
20240409,173000,280521865,3600,3600,3600,3600,0
20240409,172900,280521865,3600,3600,3600,3600,0
20240409,172800,280521865,3600,3600,3600,3600,0
20240409,172700,280521865,3600,3600,3600,3600,0
20240409,172600,280521865,3600,3600,3600,3600,0
20240409,172500,280521865,3600,3600,3600,3600,0
20240409,172400,280521865,3600,3600,3600,3600,6347
20240409,172300,280521865,3600,3600,3600,3600,0
20240409,172200,280521865,3600,3600,3600,3600,0
20240409,172100,280521865,3600,3600,3600,3600,0
20240409,172000,280521865,3600,3600,3600,3600,0
20240409,171900,280521865,3600,3600,3600,3600,0
20240409,171800,280521865,3600,3600,3600,3600,0
20240409,171700,280521865,3600,3600,3600,3600,0
20240409,171600,280521865,3600,3600,3600,3600,0
20240409,171500,280521865,3600,3600,3600,3600,0
20240409,171400,280521865,3600,3600,3600,3600,0
20240409,171300,280521865,3600,3600,3600,3600,0
20240409,171200,280521865,3600,3600,3600,3600,0
20240409,171100,280521865,3600,3600,3600,3600,0
20240409,171000,280521865,3600,3600,3600,3600,0
20240409,170900,280521865,3600,3600,3600,3600,0
20240409,170800,280521865,3600,3600,3600,3600,0
20240409,170700,280521865,3600,3600,3600,3600,0
20240409,170600,280521865,3600,3600,3600,3600,0
20240409,170500,280521865,3600,3600,3600,3600,0
20240409,170400,280521865,3600,3600,3600,3600,0
20240409,170300,280521865,3600,3600,3600,3600,0
20240409,170200,280521865,3600,3600,3600,3600,0
20240409,170100,280521865,3600,3600,3600,3600,0
20240409,170000,280521865,3600,3600,3600,3600,0
20240409,165900,280521865,3600,3600,3600,3600,0
20240409,165800,280521865,3600,3600,3600,3600,0
20240409,165700,280521865,3600,3600,3600,3600,0
20240409,165600,280521865,3600,3600,3600,3600,0
20240409,165500,280521865,3600,3600,3600,3600,0
20240409,165400,280521865,3600,3600,3600,3600,6347
20240409,165300,280521865,3600,3600,3600,3600,0
20240409,165200,280521865,3600,3600,3600,3600,0
20240409,165100,280521865,3600,3600,3600,3600,0
20240409,165000,280521865,3600,3600,3600,3600,0
20240409,164900,280521865,3600,3600,3600,3600,0
20240409,164800,280521865,3600,3600,3600,3600,0
20240409,164700,280521865,3600,3600,3600,3600,0
20240409,164600,280521865,3600,3600,3600,3600,0
20240409,164500,280521865,3600,3600,3600,3600,0
20240409,164400,280521865,3600,3600,3600,3600,0
20240409,164300,280521865,3600,3600,3600,3600,0
20240409,164200,280521865,3600,3600,3600,3600,0
20240409,164100,280521865,3600,3600,3600,3600,0
20240409,164000,280521865,3600,3600,3600,3600,0
20240409,163900,280521865,3600,3600,3600,3600,0
20240409,163800,280521865,3600,3600,3600,3600,0
20240409,163700,280521865,3600,3600,3600,3600,0
20240409,163600,280521865,3600,3600,3600,3600,0
20240409,163500,280521865,3600,3600,3600,3600,0
20240409,163400,280521865,3600,3600,3600,3600,0
20240409,163300,280521865,3600,3600,3600,3600,0
20240409,163200,280521865,3600,3600,3600,3600,0
20240409,163100,280521865,3600,3600,3600,3600,0
20240409,163000,280521865,3600,3600,3600,3600,0
20240409,162900,280521865,3600,3600,3600,3600,0
20240409,162800,280521865,3600,3600,3600,3600,0
20240409,162700,280521865,3600,3600,3600,3600,0
20240409,162600,280521865,3600,3600,3600,3600,0
20240409,162500,280521865,3600,3600,3600,3600,0
20240409,162400,280521865,3600,3600,3600,3600,6347
20240409,162300,280521865,3600,3600,3600,3600,0
20240409,162200,280521865,3600,3600,3600,3600,0
20240409,162100,280521865,3600,3600,3600,3600,0
20240409,162000,280521865,3600,3600,3600,3600,0
20240409,161900,280521865,3600,3600,3600,3600,0
20240409,161800,280521865,3600,3600,3600,3600,0
20240409,161700,280521865,3600,3600,3600,3600,0
20240409,161600,280521865,3600,3600,3600,3600,0
20240409,161500,280521865,3600,3600,3600,3600,0
20240409,161400,280521865,3600,3600,3600,3600,0
20240409,161300,280521865,3600,3600,3600,3600,0
20240409,161200,280521865,3600,3600,3600,3600,0
20240409,161100,280521865,3600,3600,3600,3600,0
20240409,161000,280521865,3600,3600,3600,3600,0
20240409,160900,280521865,3600,3600,3600,3600,0
20240409,160800,280521865,3600,3600,3600,3600,0
20240409,160700,280521865,3600,3600,3600,3600,0
20240409,160600,280521865,3600,3600,3600,3600,0
20240409,160500,280521865,3600,3600,3600,3600,0
20240409,160400,280521865,3600,3600,3600,3600,0
20240409,160300,280521865,3600,3600,3600,3600,0
20240409,160200,280521865,3600,3600,3600,3600,0
20240409,160100,280521865,3600,3600,3600,3600,0
20240409,160000,280521865,3600,3600,3600,3600,0
20240409,155900,280521865,3600,3600,3600,3600,0
20240409,155800,280521865,3600,3600,3600,3600,0
20240409,155700,280521865,3600,3600,3600,3600,0
20240409,155600,280521865,3600,3600,3600,3600,0
20240409,155500,280521865,3600,3600,3600,3600,0
20240409,155400,280521865,3600,3600,3600,3600,6347
20240409,155300,280521865,3600,3600,3600,3600,0
20240409,155200,280521865,3600,3600,3600,3600,0
20240409,155100,280521865,3600,3600,3600,3600,0
20240409,155000,280521865,3600,3600,3600,3600,0
20240409,154900,280521865,3600,3600,3600,3600,0
20240409,154800,280521865,3600,3600,3600,3600,0
20240409,154700,280521865,3600,3600,3600,3600,0
20240409,154600,280521865,3600,3600,3600,3600,0
20240409,154500,280521865,3600,3600,3600,3600,0
20240409,154400,280521865,3600,3600,3600,3600,0
20240409,154300,280521865,3600,3600,3600,3600,0
20240409,154200,280521865,3600,3600,3600,3600,0
20240409,154100,280521865,3600,3600,3600,3600,0
20240409,154000,280521865,3600,3600,3600,3600,0
20240409,153900,280521865,3600,3600,3600,3600,0
20240409,153800,280521865,3600,3600,3600,3600,0
20240409,153700,280521865,3600,3600,3600,3600,0
20240409,153600,280521865,3600,3600,3600,3600,0
20240409,153500,280521865,3600,3600,3600,3600,0
20240409,153400,280521865,3600,3600,3600,3600,0
20240409,153300,280521865,3600,3600,3600,3600,0
20240409,153200,280521865,3600,3600,3600,3600,0
20240409,153100,280521865,3600,3600,3600,3600,0
20240409,153000,280521865,3600,3600,3600,3600,6347
20240409,152900,257672665,3590,3590,3590,3590,0
20240409,152800,257672665,3590,3590,3590,3590,0
20240409,152700,257672665,3590,3590,3590,3590,0
20240409,152600,257672665,3590,3590,3590,3590,0
20240409,152500,257672665,3590,3590,3590,3590,0
20240409,152400,257672665,3590,3590,3590,3590,0
20240409,152300,257672665,3590,3590,3590,3590,0
20240409,152200,257672665,3590,3590,3590,3590,0
20240409,152100,257672665,3590,3590,3590,3590,0
20240409,152000,257672665,3590,3590,3590,3590,0
20240409,151900,257672665,3590,3590,3590,3590,0
20240409,151800,257672665,3590,3590,3590,3590,1
20240409,151700,257669075,3570,3570,3570,3570,0
20240409,151600,257669075,3570,3580,3580,3570,1000
20240409,151500,254095550,3580,3580,3580,3580,1
20240409,151400,254091970,3595,3595,3595,3595,0
20240409,151300,254091970,3595,3595,3595,3595,1
20240409,151200,254088375,3575,3575,3575,3575,1
20240409,151100,254084800,3575,3585,3585,3575,800
20240409,151000,251222150,3585,3585,3585,3585,108
20240409,150900,250834970,3595,3590,3595,3590,740
20240409,150800,248175720,3590,3590,3590,3590,0
20240409,150700,248175720,3590,3585,3590,3585,41
20240409,150600,248028730,3590,3590,3590,3590,0
20240409,150500,248028730,3590,3580,3590,3580,524
20240409,150400,246147585,3580,3580,3580,3580,0
20240409,150300,246147585,3580,3580,3580,3580,0
20240409,150200,246147585,3580,3580,3580,3580,1
20240409,150100,246144005,3580,3580,3580,3580,10
20240409,150000,246108205,3580,3580,3580,3580,36
20240409,145900,245979325,3580,3580,3580,3580,0
20240409,145800,245979325,3580,3580,3580,3580,0
20240409,145700,245979325,3580,3580,3580,3580,61
20240409,145600,245760945,3580,3580,3580,3580,0
20240409,145500,245760945,3580,3580,3580,3580,323
20240409,145400,244604605,3585,3585,3585,3585,265
20240409,145300,243654580,3585,3585,3585,3585,0
20240409,145200,243654580,3585,3580,3585,3580,8
20240409,145100,243625915,3580,3580,3580,3580,0
20240409,145000,243625915,3580,3580,3580,3580,1
20240409,144900,243622335,3580,3580,3580,3580,0
20240409,144800,243622335,3580,3580,3580,3580,0
20240409,144700,243622335,3580,3585,3585,3580,31
20240409,144600,243511205,3575,3575,3575,3575,0
20240409,144500,243511205,3575,3575,3575,3575,1
20240409,144400,243507630,3575,3575,3575,3575,0
20240409,144300,243507630,3575,3575,3575,3575,0
20240409,144200,243507630,3575,3575,3575,3575,1
20240409,144100,243504055,3575,3575,3575,3575,0
20240409,144000,243504055,3575,3575,3575,3575,1
20240409,143900,243500480,3575,3575,3575,3575,47
20240409,143800,243332455,3575,3575,3575,3575,0
20240409,143700,243332455,3575,3575,3575,3575,1
20240409,143600,243328880,3585,3585,3585,3585,1
20240409,143500,243325295,3575,3575,3575,3575,1
20240409,143400,243321720,3575,3575,3575,3575,0
20240409,143300,243321720,3575,3575,3575,3575,0
20240409,143200,243321720,3575,3575,3575,3575,1
20240409,143100,243318145,3575,3575,3575,3575,0
20240409,143000,243318145,3575,3575,3575,3575,1
20240409,142900,243314570,3575,3575,3575,3575,0
20240409,142800,243314570,3575,3575,3575,3575,0
20240409,142700,243314570,3575,3575,3575,3575,1
20240409,142600,243310995,3575,3580,3580,3575,112
20240409,142500,242910350,3580,3580,3580,3580,1
20240409,142400,242906770,3575,3575,3575,3575,0
20240409,142300,242906770,3575,3575,3575,3575,0
20240409,142200,242906770,3575,3585,3585,3575,2
20240409,142100,242899610,3575,3575,3575,3575,0
20240409,142000,242899610,3575,3575,3575,3575,21
20240409,141900,242824535,3575,3575,3575,3575,0
20240409,141800,242824535,3575,3575,3575,3575,0
20240409,141700,242824535,3575,3580,3580,3575,31
20240409,141600,242713690,3595,3595,3595,3595,0
20240409,141500,242713690,3595,3580,3595,3580,209
20240409,141400,241963265,3580,3580,3580,3580,200
20240409,141300,241247265,3580,3580,3580,3580,0
20240409,141200,241247265,3580,3585,3585,3580,606
20240409,141100,239076175,3585,3585,3585,3585,0
20240409,141000,239076175,3585,3585,3585,3585,1
20240409,140900,239072590,3590,3590,3590,3590,273
20240409,140800,238092520,3585,3585,3585,3585,0
20240409,140700,238092520,3585,3590,3590,3585,28
20240409,140600,237992005,3590,3590,3590,3590,11
20240409,140500,237952515,3590,3590,3590,3585,7
20240409,140400,237927390,3590,3590,3590,3590,2
20240409,140300,237920210,3580,3575,3580,3575,355
20240409,140200,236649325,3575,3575,3575,3575,1
20240409,140100,236645750,3575,3575,3575,3575,41
20240409,140000,236499175,3575,3575,3575,3575,1
20240409,135900,236495600,3580,3580,3580,3580,148
20240409,135800,235965760,3580,3580,3580,3580,1
20240409,135700,235962180,3585,3585,3585,3585,0
20240409,135600,235962180,3585,3585,3585,3585,90
20240409,135500,235639530,3580,3585,3585,3580,11
20240409,135400,235600100,3590,3590,3590,3590,3
20240409,135300,235589330,3590,3585,3590,3585,8
20240409,135200,235560615,3585,3585,3585,3585,0
20240409,135100,235560615,3585,3585,3585,3585,0
20240409,135000,235560615,3585,3585,3585,3585,1
20240409,134900,235557030,3585,3585,3585,3585,0
20240409,134800,235557030,3585,3585,3585,3585,1
20240409,134700,235553445,3590,3590,3590,3585,106
20240409,134600,235173185,3590,3590,3590,3590,2
20240409,134500,235166005,3585,3585,3585,3585,1
20240409,134400,235162420,3590,3590,3590,3590,67
20240409,134300,234921890,3585,3585,3585,3585,1
20240409,134200,234918305,3590,3590,3590,3590,0
20240409,134100,234918305,3590,3590,3590,3590,0
20240409,134000,234918305,3590,3595,3595,3590,83
20240409,133900,234619925,3585,3585,3585,3585,0
20240409,133800,234619925,3585,3595,3595,3585,21
20240409,133700,234544440,3585,3585,3585,3585,0
20240409,133600,234544440,3585,3585,3585,3585,0
20240409,133500,234544440,3585,3585,3585,3585,1
20240409,133400,234540855,3585,3585,3585,3585,0
20240409,133300,234540855,3585,3585,3585,3585,1
20240409,133200,234537270,3585,3585,3585,3585,0
20240409,133100,234537270,3585,3585,3585,3585,0
20240409,133000,234537270,3585,3590,3590,3585,316
20240409,132900,233402835,3590,3590,3590,3590,0
20240409,132800,233402835,3590,3590,3590,3590,1
20240409,132700,233399245,3595,3595,3595,3595,62
20240409,132600,233176355,3595,3595,3595,3595,0
20240409,132500,233176355,3595,3590,3595,3590,4
20240409,132400,233161985,3590,3590,3590,3590,0
20240409,132300,233161985,3590,3585,3590,3585,83
20240409,132200,232864020,3590,3590,3590,3590,0
20240409,132100,232864020,3590,3590,3590,3590,62
20240409,132000,232641440,3585,3585,3585,3585,1
20240409,131900,232637855,3585,3585,3585,3585,0
20240409,131800,232637855,3585,3585,3585,3585,1
20240409,131700,232634270,3590,3590,3590,3590,0
20240409,131600,232634270,3590,3590,3590,3590,62
20240409,131500,232411690,3585,3585,3585,3585,1
20240409,131400,232408105,3585,3585,3585,3585,0
20240409,131300,232408105,3585,3585,3585,3585,1
20240409,131200,232404520,3585,3585,3585,3585,0
20240409,131100,232404520,3585,3585,3585,3585,0
20240409,131000,232404520,3585,3575,3585,3575,19
20240409,130900,232336415,3595,3590,3595,3590,125
20240409,130800,231887245,3590,3580,3590,3580,11
20240409,130700,231847765,3590,3590,3590,3590,295
20240409,130600,230788715,3580,3580,3580,3580,2
20240409,130500,230781555,3570,3575,3580,3570,174
20240409,130400,230159200,3575,3575,3575,3575,5
20240409,130300,230141325,3575,3565,3575,3565,32
20240409,130200,230026935,3565,3565,3565,3565,0
20240409,130100,230026935,3565,3565,3565,3565,0
20240409,130000,230026935,3565,3575,3575,3565,63
20240409,125900,229801720,3565,3565,3565,3565,0
20240409,125800,229801720,3565,3565,3565,3565,1
20240409,125700,229798155,3565,3565,3565,3565,47
20240409,125600,229630600,3565,3565,3565,3565,0
20240409,125500,229630600,3565,3580,3595,3565,681
20240409,125400,227194180,3580,3575,3585,3575,75
20240409,125300,226925375,3565,3565,3565,3565,1
20240409,125200,226921810,3565,3565,3565,3565,0
20240409,125100,226921810,3565,3565,3565,3565,1
20240409,125000,226918245,3575,3575,3575,3575,0
20240409,124900,226918245,3575,3575,3575,3575,62
20240409,124800,226696595,3570,3570,3570,3570,1
20240409,124700,226693025,3565,3565,3565,3565,650
20240409,124600,224375775,3565,3565,3565,3565,1
20240409,124500,224372210,3570,3570,3570,3570,111
20240409,124400,223975940,3575,3570,3575,3570,38
20240409,124300,223840260,3570,3565,3570,3565,63
20240409,124200,223615355,3570,3565,3570,3565,12
20240409,124100,223572525,3560,3560,3560,3560,1
20240409,124000,223568965,3560,3560,3560,3560,0
20240409,123900,223568965,3560,3560,3560,3560,0
20240409,123800,223568965,3560,3570,3570,3560,63
20240409,123700,223344065,3560,3560,3560,3560,0
20240409,123600,223344065,3560,3560,3560,3560,1
20240409,123500,223340505,3570,3570,3570,3570,111
20240409,123400,222944235,3560,3560,3560,3560,0
20240409,123300,222944235,3560,3570,3570,3560,134
20240409,123200,222465865,3570,3570,3570,3570,62
20240409,123100,222244525,3560,3560,3560,3560,1
20240409,123000,222240965,3570,3570,3570,3570,300
20240409,122900,221169965,3570,3570,3570,3570,400
20240409,122800,219741965,3560,3560,3560,3560,1
20240409,122700,219738405,3570,3570,3570,3570,62
20240409,122600,219517065,3560,3560,3560,3560,1
20240409,122500,219513505,3570,3570,3570,3570,112
20240409,122400,219113665,3570,3565,3570,3565,30
20240409,122300,219006670,3560,3560,3560,3560,1
20240409,122200,219003110,3565,3565,3565,3565,0
20240409,122100,219003110,3565,3550,3565,3550,597
20240409,122000,216877395,3550,3550,3550,3550,0
20240409,121900,216877395,3550,3550,3550,3550,91
20240409,121800,216554345,3550,3560,3560,3550,11
20240409,121700,216515195,3550,3550,3550,3550,50
20240409,121600,216337695,3560,3550,3560,3550,117
20240409,121500,215921385,3550,3550,3550,3550,193
20240409,121400,215236235,3545,3545,3545,3545,1
20240409,121300,215232690,3555,3555,3555,3555,7
20240409,121200,215207805,3560,3560,3560,3560,1
20240409,121100,215204245,3555,3555,3555,3555,21
20240409,121000,215129590,3555,3555,3555,3555,34
20240409,120900,215008720,3545,3545,3545,3545,1
20240409,120800,215005175,3545,3545,3545,3545,0
20240409,120700,215005175,3545,3545,3545,3545,5
20240409,120600,214987450,3545,3545,3545,3545,11
20240409,120500,214948455,3555,3555,3555,3555,62
20240409,120400,214728045,3540,3540,3540,3540,1
20240409,120300,214724505,3540,3540,3540,3540,0
20240409,120200,214724505,3540,3540,3540,3540,0
20240409,120100,214724505,3540,3540,3540,3540,1
20240409,120000,214720965,3535,3555,3555,3535,522
20240409,115900,212872545,3550,3550,3550,3550,1
20240409,115800,212868995,3555,3555,3555,3555,75
20240409,115700,212602370,3555,3555,3555,3555,58
20240409,115600,212396180,3555,3555,3555,3555,1
20240409,115500,212392625,3565,3565,3565,3565,0
20240409,115400,212392625,3565,3560,3565,3560,63
20240409,115300,212168035,3560,3560,3560,3560,0
20240409,115200,212168035,3560,3560,3560,3560,0
20240409,115100,212168035,3560,3560,3560,3560,1
20240409,115000,212164475,3555,3555,3555,3555,0
20240409,114900,212164475,3555,3565,3565,3555,63
20240409,114800,211939890,3550,3550,3550,3550,0
20240409,114700,211939890,3550,3550,3550,3550,0
20240409,114600,211939890,3550,3560,3565,3550,101
20240409,114500,211580105,3560,3560,3560,3560,10
20240409,114400,211544505,3545,3545,3550,3545,53
20240409,114300,211356615,3555,3550,3555,3550,171
20240409,114200,210749205,3550,3550,3550,3550,100
20240409,114100,210394205,3550,3550,3550,3550,1
20240409,114000,210390655,3550,3550,3550,3550,400
20240409,113900,208970655,3550,3550,3550,3550,3
20240409,113800,208960005,3555,3550,3555,3550,60
20240409,113700,208747000,3545,3545,3545,3545,1
20240409,113600,208743455,3550,3550,3550,3550,0
20240409,113500,208743455,3550,3550,3550,3550,0
20240409,113400,208743455,3550,3545,3550,3535,7
20240409,113300,208718630,3545,3545,3545,3545,0
20240409,113200,208718630,3545,3535,3545,3535,63
20240409,113100,208495305,3535,3535,3535,3535,0
20240409,113000,208495305,3535,3535,3535,3535,5
20240409,112900,208477630,3535,3540,3540,3535,567
20240409,112800,206470455,3565,3565,3565,3565,0
20240409,112700,206470455,3565,3535,3565,3535,63
20240409,112600,206245890,3535,3535,3535,3535,3
20240409,112500,206235285,3535,3510,3540,3510,3695
20240409,112400,193194680,3510,3560,3560,3470,14259
20240409,112300,143032835,3560,3560,3560,3560,0
20240409,112200,143032835,3560,3560,3560,3560,1
20240409,112100,143029275,3570,3570,3570,3570,63
20240409,112000,142804365,3555,3555,3555,3555,248
20240409,111900,141922725,3560,3560,3560,3560,2
20240409,111800,141915605,3570,3570,3570,3570,0
20240409,111700,141915605,3570,3560,3570,3560,32
20240409,111600,141801375,3570,3570,3570,3570,62
20240409,111500,141580035,3570,3570,3570,3570,1
20240409,111400,141576465,3550,3560,3560,3550,7
20240409,111300,141551555,3560,3560,3560,3560,6
20240409,111200,141530195,3570,3570,3570,3570,28
20240409,111100,141430235,3580,3580,3580,3580,10
20240409,111000,141394435,3570,3570,3570,3550,2291
20240409,110900,133250175,3560,3565,3570,3560,51
20240409,110800,133068540,3570,3570,3570,3570,0
20240409,110700,133068540,3570,3570,3570,3570,31
20240409,110600,132957870,3570,3570,3570,3555,628
20240409,110500,130716210,3560,3575,3580,3560,1734
20240409,110400,124524920,3565,3575,3575,3565,28
20240409,110300,124424830,3580,3580,3580,3580,48
20240409,110200,124252990,3575,3575,3575,3575,1
20240409,110100,124249415,3580,3580,3580,3580,0
20240409,110000,124249415,3580,3575,3580,3575,69
20240409,105900,124002430,3575,3575,3575,3575,5
20240409,105800,123984555,3575,3575,3575,3575,0
20240409,105700,123984555,3575,3575,3575,3575,5
20240409,105600,123966680,3580,3580,3580,3580,0
20240409,105500,123966680,3580,3580,3580,3580,0
20240409,105400,123966680,3580,3575,3580,3575,37
20240409,105300,123834355,3580,3565,3580,3565,124
20240409,105200,123390455,3575,3575,3575,3570,8
20240409,105100,123361885,3575,3565,3580,3565,1755
20240409,105000,117104995,3540,3585,3585,3540,2501
20240409,104900,108206525,3590,3580,3590,3580,63
20240409,104800,107980975,3570,3570,3570,3570,0
20240409,104700,107980975,3570,3570,3570,3570,6
20240409,104600,107959555,3580,3580,3580,3580,20
20240409,104500,107887955,3580,3575,3600,3570,1263
20240409,104400,103371485,3575,3580,3580,3570,262
20240409,104300,102435505,3580,3580,3580,3580,1
20240409,104200,102431925,3580,3580,3580,3580,65
20240409,104100,102199225,3580,3580,3580,3580,5
20240409,104000,102181325,3580,3580,3580,3580,0
20240409,103900,102181325,3580,3580,3580,3580,6
20240409,103800,102159845,3580,3580,3580,3580,2
20240409,103700,102152685,3580,3580,3580,3580,0
20240409,103600,102152685,3580,3580,3580,3580,6
20240409,103500,102131205,3590,3590,3590,3590,0
20240409,103400,102131205,3590,3590,3590,3590,0
20240409,103300,102131205,3590,3590,3590,3590,0
20240409,103200,102131205,3590,3580,3595,3580,78
20240409,103100,101850935,3575,3575,3575,3575,0
20240409,103000,101850935,3575,3575,3575,3575,0
20240409,102900,101850935,3575,3575,3575,3575,0
20240409,102800,101850935,3575,3575,3575,3575,12
20240409,102700,101808035,3580,3580,3580,3580,62
20240409,102600,101586075,3575,3575,3575,3575,0
20240409,102500,101586075,3575,3575,3575,3575,0
20240409,102400,101586075,3575,3575,3575,3575,3
20240409,102300,101575350,3575,3590,3590,3575,552
20240409,102200,99599970,3590,3590,3590,3590,15
20240409,102100,99546120,3590,3585,3590,3585,61
20240409,102000,99327405,3590,3590,3590,3590,1
20240409,101900,99323815,3595,3595,3595,3595,0
20240409,101800,99323815,3595,3595,3595,3595,0
20240409,101700,99323815,3595,3595,3595,3595,36
20240409,101600,99194395,3595,3595,3595,3595,27
20240409,101500,99097330,3595,3595,3595,3595,0
20240409,101400,99097330,3595,3590,3600,3590,66
20240409,101300,98860000,3595,3595,3595,3595,0
20240409,101200,98860000,3595,3590,3595,3585,9
20240409,101100,98827720,3585,3585,3585,3585,0
20240409,101000,98827720,3585,3575,3605,3575,120
20240409,100900,98395925,3570,3570,3570,3570,1
20240409,100800,98392355,3570,3580,3580,3570,14
20240409,100700,98342310,3585,3585,3585,3585,2
20240409,100600,98335140,3590,3590,3590,3590,0
20240409,100500,98335140,3590,3590,3590,3590,68
20240409,100400,98091020,3595,3595,3595,3595,1
20240409,100300,98087425,3605,3605,3605,3605,0
20240409,100200,98087425,3605,3590,3605,3590,251
20240409,100100,97185025,3595,3595,3595,3595,0
20240409,100000,97185025,3595,3590,3595,3590,69
20240409,095900,96937000,3590,3590,3590,3590,0
20240409,095800,96937000,3590,3590,3590,3590,0
20240409,095700,96937000,3590,3590,3590,3590,56
20240409,095600,96735960,3595,3595,3595,3595,0
20240409,095500,96735960,3595,3595,3595,3595,0
20240409,095400,96735960,3595,3585,3595,3585,630
20240409,095300,94477395,3585,3590,3590,3585,11
20240409,095200,94437910,3585,3605,3605,3570,2916
20240409,095100,83984575,3605,3605,3605,3605,0
20240409,095000,83984575,3605,3600,3605,3600,5
20240409,094900,83966560,3600,3605,3605,3600,67
20240409,094800,83725045,3605,3600,3605,3600,53
20240409,094700,83533990,3605,3595,3605,3595,58
20240409,094600,83324965,3595,3595,3605,3595,121
20240409,094500,82888995,3590,3590,3590,3590,1
20240409,094400,82885405,3600,3600,3600,3600,0
20240409,094300,82885405,3600,3600,3600,3600,63
20240409,094200,82658605,3600,3595,3600,3595,25
20240409,094100,82568635,3590,3590,3590,3590,6
20240409,094000,82547095,3605,3605,3605,3605,0
20240409,093900,82547095,3605,3605,3605,3605,0
20240409,093800,82547095,3605,3590,3605,3590,153
20240409,093700,81997015,3590,3585,3590,3585,83
20240409,093600,81699395,3585,3585,3585,3580,1007
20240409,093500,78093540,3585,3585,3585,3585,0
20240409,093400,78093540,3585,3585,3585,3585,0
20240409,093300,78093540,3585,3585,3585,3585,6
20240409,093200,78072030,3590,3585,3590,3585,153
20240409,093100,77523210,3585,3585,3585,3580,16
20240409,093000,77465880,3585,3585,3585,3585,0
20240409,092900,77465880,3585,3585,3585,3585,1
20240409,092800,77462295,3585,3600,3600,3585,160
20240409,092700,76888470,3595,3610,3615,3595,1080
20240409,092600,73004765,3595,3600,3600,3595,139
20240409,092500,72504845,3615,3605,3615,3605,112
20240409,092400,72099975,3605,3600,3620,3600,153
20240409,092300,71547520,3600,3600,3600,3595,171
20240409,092200,70931950,3600,3600,3600,3600,49
20240409,092100,70755550,3600,3600,3610,3600,119
20240409,092000,70326000,3595,3600,3610,3595,224
20240409,091900,69518365,3600,3600,3600,3600,1184
20240409,091800,65255965,3600,3600,3605,3600,309
20240409,091700,64143065,3610,3610,3610,3610,0
20240409,091600,64143065,3610,3600,3610,3600,36
20240409,091500,64013140,3605,3605,3605,3605,0
20240409,091400,64013140,3605,3605,3605,3605,431
20240409,091300,62459385,3615,3600,3615,3600,263
20240409,091200,61511365,3605,3605,3605,3605,5
20240409,091100,61493340,3605,3595,3605,3595,117
20240409,091000,61071970,3580,3580,3580,3580,7
20240409,090900,61046910,3585,3595,3595,3585,27
20240409,090800,60950095,3595,3600,3600,3595,140
20240409,090700,60446775,3610,3610,3610,3610,0
20240409,090600,60446775,3610,3600,3610,3600,5422
20240409,090500,40926975,3595,3605,3605,3595,61
20240409,090400,40707400,3605,3585,3630,3585,173
20240409,090300,40080720,3665,3510,3700,3510,5445
20240409,090200,20515010,3530,3530,3530,3530,0
20240409,090100,20515010,3530,3515,3535,3515,495
20240409,090000,18772425,3535,3495,3590,3495,5357