KissMeData/044180/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,191700,539135494,587,587,587,587,166
20240409,191600,539135494,587,587,587,587,0
20240409,191500,539135494,587,587,587,587,0
20240409,191400,539135494,587,587,587,587,0
20240409,191300,539135494,587,587,587,587,0
20240409,191200,539135494,587,587,587,587,0
20240409,191100,539135494,587,587,587,587,0
20240409,191000,539135494,587,587,587,587,0
20240409,190900,539135494,587,587,587,587,0
20240409,190800,539135494,587,587,587,587,0
20240409,190700,539135494,587,587,587,587,0
20240409,190600,539135494,587,587,587,587,0
20240409,190500,539135494,587,587,587,587,0
20240409,190400,539135494,587,587,587,587,0
20240409,190300,539135494,587,587,587,587,0
20240409,190200,539135494,587,587,587,587,0
20240409,190100,539135494,587,587,587,587,0
20240409,190000,539135494,587,587,587,587,0
20240409,185900,539135494,587,587,587,587,0
20240409,185800,539135494,587,587,587,587,0
20240409,185700,539135494,587,587,587,587,0
20240409,185600,539135494,587,587,587,587,0
20240409,185500,539135494,587,587,587,587,0
20240409,185400,539135494,587,587,587,587,0
20240409,185300,539135494,587,587,587,587,0
20240409,185200,539135494,587,587,587,587,0
20240409,185100,539135494,587,587,587,587,0
20240409,185000,539135494,587,587,587,587,0
20240409,184900,539135494,587,587,587,587,0
20240409,184800,539135494,587,587,587,587,0
20240409,184700,539135494,587,587,587,587,166
20240409,184600,539135494,587,587,587,587,0
20240409,184500,539135494,587,587,587,587,0
20240409,184400,539135494,587,587,587,587,0
20240409,184300,539135494,587,587,587,587,0
20240409,184200,539135494,587,587,587,587,0
20240409,184100,539135494,587,587,587,587,0
20240409,184000,539135494,587,587,587,587,0
20240409,183900,539135494,587,587,587,587,0
20240409,183800,539135494,587,587,587,587,0
20240409,183700,539135494,587,587,587,587,0
20240409,183600,539135494,587,587,587,587,0
20240409,183500,539135494,587,587,587,587,0
20240409,183400,539135494,587,587,587,587,0
20240409,183300,539135494,587,587,587,587,0
20240409,183200,539135494,587,587,587,587,0
20240409,183100,539135494,587,587,587,587,0
20240409,183000,539135494,587,587,587,587,0
20240409,182900,539135494,587,587,587,587,0
20240409,182800,539135494,587,587,587,587,0
20240409,182700,539135494,587,587,587,587,0
20240409,182600,539135494,587,587,587,587,0
20240409,182500,539135494,587,587,587,587,0
20240409,182400,539135494,587,587,587,587,0
20240409,182300,539135494,587,587,587,587,0
20240409,182200,539135494,587,587,587,587,0
20240409,182100,539135494,587,587,587,587,0
20240409,182000,539135494,587,587,587,587,0
20240409,181900,539135494,587,587,587,587,0
20240409,181800,539135494,587,587,587,587,0
20240409,181700,539135494,587,587,587,587,166
20240409,181600,539135494,587,587,587,587,0
20240409,181500,539135494,587,587,587,587,0
20240409,181400,539135494,587,587,587,587,0
20240409,181300,539135494,587,587,587,587,0
20240409,181200,539135494,587,587,587,587,0
20240409,181100,539135494,587,587,587,587,0
20240409,181000,539135494,587,587,587,587,0
20240409,180900,539135494,587,587,587,587,0
20240409,180800,539135494,587,587,587,587,0
20240409,180700,539135494,587,587,587,587,0
20240409,180600,539135494,587,587,587,587,0
20240409,180500,539135494,587,587,587,587,0
20240409,180400,539135494,587,587,587,587,0
20240409,180300,539135494,587,587,587,587,0
20240409,180200,539135494,587,587,587,587,0
20240409,180100,539135494,587,587,587,587,0
20240409,180000,539135494,587,587,587,587,0
20240409,175900,539135494,587,587,587,587,0
20240409,175800,539135494,587,587,587,587,0
20240409,175700,539135494,587,587,587,587,0
20240409,175600,539135494,587,587,587,587,0
20240409,175500,539135494,587,587,587,587,0
20240409,175400,539135494,587,587,587,587,0
20240409,175300,539135494,587,587,587,587,0
20240409,175200,539135494,587,587,587,587,0
20240409,175100,539135494,587,587,587,587,0
20240409,175000,539135494,587,587,587,587,0
20240409,174900,539135494,587,587,587,587,0
20240409,174800,539135494,587,587,587,587,0
20240409,174700,539135494,587,587,587,587,166
20240409,174600,539135494,587,587,587,587,0
20240409,174500,539135494,587,587,587,587,0
20240409,174400,539135494,587,587,587,587,0
20240409,174300,539135494,587,587,587,587,0
20240409,174200,539135494,587,587,587,587,0
20240409,174100,539135494,587,587,587,587,0
20240409,174000,539135494,587,587,587,587,0
20240409,173900,539135494,587,587,587,587,0
20240409,173800,539135494,587,587,587,587,0
20240409,173700,539135494,587,587,587,587,0
20240409,173600,539135494,587,587,587,587,0
20240409,173500,539135494,587,587,587,587,0
20240409,173400,539135494,587,587,587,587,0
20240409,173300,539135494,587,587,587,587,0
20240409,173200,539135494,587,587,587,587,0
20240409,173100,539135494,587,587,587,587,0
20240409,173000,539135494,587,587,587,587,0
20240409,172900,539135494,587,587,587,587,0
20240409,172800,539135494,587,587,587,587,0
20240409,172700,539135494,587,587,587,587,0
20240409,172600,539135494,587,587,587,587,0
20240409,172500,539135494,587,587,587,587,0
20240409,172400,539135494,587,587,587,587,0
20240409,172300,539135494,587,587,587,587,0
20240409,172200,539135494,587,587,587,587,0
20240409,172100,539135494,587,587,587,587,0
20240409,172000,539135494,587,587,587,587,0
20240409,171900,539135494,587,587,587,587,0
20240409,171800,539135494,587,587,587,587,0
20240409,171700,539135494,587,587,587,587,166
20240409,171600,539135494,587,587,587,587,0
20240409,171500,539135494,587,587,587,587,0
20240409,171400,539135494,587,587,587,587,0
20240409,171300,539135494,587,587,587,587,0
20240409,171200,539135494,587,587,587,587,0
20240409,171100,539135494,587,587,587,587,0
20240409,171000,539135494,587,587,587,587,0
20240409,170900,539135494,587,587,587,587,0
20240409,170800,539135494,587,587,587,587,0
20240409,170700,539135494,587,587,587,587,0
20240409,170600,539135494,587,587,587,587,0
20240409,170500,539135494,587,587,587,587,0
20240409,170400,539135494,587,587,587,587,0
20240409,170300,539135494,587,587,587,587,0
20240409,170200,539135494,587,587,587,587,0
20240409,170100,539135494,587,587,587,587,0
20240409,170000,539135494,587,587,587,587,0
20240409,165900,539135494,587,587,587,587,0
20240409,165800,539135494,587,587,587,587,0
20240409,165700,539135494,587,587,587,587,0
20240409,165600,539135494,587,587,587,587,0
20240409,165500,539135494,587,587,587,587,0
20240409,165400,539135494,587,587,587,587,0
20240409,165300,539135494,587,587,587,587,0
20240409,165200,539135494,587,587,587,587,0
20240409,165100,539135494,587,587,587,587,0
20240409,165000,539135494,587,587,587,587,0
20240409,164900,539135494,587,587,587,587,0
20240409,164800,539135494,587,587,587,587,0
20240409,164700,539135494,587,587,587,587,166
20240409,164600,539135494,587,587,587,587,0
20240409,164500,539135494,587,587,587,587,0
20240409,164400,539135494,587,587,587,587,0
20240409,164300,539135494,587,587,587,587,0
20240409,164200,539135494,587,587,587,587,0
20240409,164100,539135494,587,587,587,587,0
20240409,164000,539135494,587,587,587,587,0
20240409,163900,539135494,587,587,587,587,0
20240409,163800,539135494,587,587,587,587,0
20240409,163700,539135494,587,587,587,587,0
20240409,163600,539135494,587,587,587,587,0
20240409,163500,539135494,587,587,587,587,0
20240409,163400,539135494,587,587,587,587,0
20240409,163300,539135494,587,587,587,587,0
20240409,163200,539135494,587,587,587,587,0
20240409,163100,539135494,587,587,587,587,0
20240409,163000,539135494,587,587,587,587,0
20240409,162900,539135494,587,587,587,587,0
20240409,162800,539135494,587,587,587,587,0
20240409,162700,539135494,587,587,587,587,0
20240409,162600,539135494,587,587,587,587,0
20240409,162500,539135494,587,587,587,587,0
20240409,162400,539135494,587,587,587,587,0
20240409,162300,539135494,587,587,587,587,0
20240409,162200,539135494,587,587,587,587,0
20240409,162100,539135494,587,587,587,587,0
20240409,162000,539135494,587,587,587,587,0
20240409,161900,539135494,587,587,587,587,0
20240409,161800,539135494,587,587,587,587,0
20240409,161700,539135494,587,587,587,587,166
20240409,161600,539135494,587,587,587,587,0
20240409,161500,539135494,587,587,587,587,0
20240409,161400,539135494,587,587,587,587,0
20240409,161300,539135494,587,587,587,587,0
20240409,161200,539135494,587,587,587,587,0
20240409,161100,539135494,587,587,587,587,0
20240409,161000,539135494,587,587,587,587,0
20240409,160900,539135494,587,587,587,587,0
20240409,160800,539135494,587,587,587,587,0
20240409,160700,539135494,587,587,587,587,0
20240409,160600,539135494,587,587,587,587,0
20240409,160500,539135494,587,587,587,587,0
20240409,160400,539135494,587,587,587,587,0
20240409,160300,539135494,587,587,587,587,0
20240409,160200,539135494,587,587,587,587,0
20240409,160100,539135494,587,587,587,587,0
20240409,160000,539135494,587,587,587,587,0
20240409,155900,539135494,587,587,587,587,0
20240409,155800,539135494,587,587,587,587,0
20240409,155700,539135494,587,587,587,587,0
20240409,155600,539135494,587,587,587,587,0
20240409,155500,539135494,587,587,587,587,0
20240409,155400,539135494,587,587,587,587,0
20240409,155300,539135494,587,587,587,587,0
20240409,155200,539135494,587,587,587,587,0
20240409,155100,539135494,587,587,587,587,0
20240409,155000,539135494,587,587,587,587,0
20240409,154900,539135494,587,587,587,587,0
20240409,154800,539135494,587,587,587,587,0
20240409,154700,539135494,587,587,587,587,166
20240409,154600,539135494,587,587,587,587,0
20240409,154500,539135494,587,587,587,587,0
20240409,154400,539135494,587,587,587,587,0
20240409,154300,539135494,587,587,587,587,0
20240409,154200,539135494,587,587,587,587,0
20240409,154100,539135494,587,587,587,587,0
20240409,154000,539135494,587,587,587,587,0
20240409,153900,539135494,587,587,587,587,0
20240409,153800,539135494,587,587,587,587,0
20240409,153700,539135494,587,587,587,587,0
20240409,153600,539135494,587,587,587,587,0
20240409,153500,539135494,587,587,587,587,0
20240409,153400,539135494,587,587,587,587,0
20240409,153300,539135494,587,587,587,587,0
20240409,153200,539135494,587,587,587,587,0
20240409,153100,539135494,587,587,587,587,0
20240409,153000,539135494,587,587,587,587,166
20240409,152900,539038052,588,588,588,588,0
20240409,152800,539038052,588,588,588,588,0
20240409,152700,539038052,588,588,588,588,0
20240409,152600,539038052,588,588,588,588,0
20240409,152500,539038052,588,588,588,588,0
20240409,152400,539038052,588,588,588,588,0
20240409,152300,539038052,588,588,588,588,0
20240409,152200,539038052,588,588,588,588,0
20240409,152100,539038052,588,588,588,588,0
20240409,152000,539038052,588,588,588,588,0
20240409,151900,539038052,588,588,588,588,0
20240409,151800,539038052,588,588,588,588,0
20240409,151700,539038052,588,588,588,588,1
20240409,151600,539037464,583,583,583,583,0
20240409,151500,539037464,583,587,587,583,6617
20240409,151400,535174141,588,588,588,588,0
20240409,151300,535174141,588,588,588,588,0
20240409,151200,535174141,588,588,588,588,3
20240409,151100,535172377,588,588,588,588,399
20240409,151000,534937765,588,588,588,588,651
20240409,150900,534554977,589,589,589,589,0
20240409,150800,534554977,589,589,589,589,4
20240409,150700,534552621,588,588,588,588,0
20240409,150600,534552621,588,588,588,588,0
20240409,150500,534552621,588,588,588,588,0
20240409,150400,534552621,588,588,588,588,0
20240409,150300,534552621,588,588,588,588,0
20240409,150200,534552621,588,588,588,588,14
20240409,150100,534544389,588,588,588,588,4
20240409,150000,534542037,588,588,588,588,0
20240409,145900,534542037,588,588,588,588,155
20240409,145800,534450897,588,588,588,588,253
20240409,145700,534302133,588,588,588,588,0
20240409,145600,534302133,588,588,588,588,10
20240409,145500,534296253,589,588,589,588,6
20240409,145400,534292720,588,588,588,588,103
20240409,145300,534232156,587,587,587,587,0
20240409,145200,534232156,587,587,587,587,0
20240409,145100,534232156,587,587,587,587,0
20240409,145000,534232156,587,587,587,587,0
20240409,144900,534232156,587,587,587,587,0
20240409,144800,534232156,587,587,587,587,110
20240409,144700,534167586,585,585,585,585,0
20240409,144600,534167586,585,585,585,585,0
20240409,144500,534167586,585,585,585,585,72
20240409,144400,534125466,590,590,590,590,0
20240409,144300,534125466,590,590,590,590,0
20240409,144200,534125466,590,590,590,590,0
20240409,144100,534125466,590,590,590,590,0
20240409,144000,534125466,590,590,590,590,0
20240409,143900,534125466,590,590,590,590,500
20240409,143800,533830466,590,590,590,590,172
20240409,143700,533728986,590,590,590,590,0
20240409,143600,533728986,590,590,590,590,73
20240409,143500,533685916,590,584,590,584,716
20240409,143400,533265072,585,585,585,585,0
20240409,143300,533265072,585,585,585,585,4071
20240409,143200,530883537,585,585,585,585,601
20240409,143100,530531952,584,584,584,584,1134
20240409,143000,529869696,584,584,584,584,0
20240409,142900,529869696,584,584,584,584,0
20240409,142800,529869696,584,584,584,584,73
20240409,142700,529827064,590,590,590,590,0
20240409,142600,529827064,590,590,590,590,0
20240409,142500,529827064,590,588,590,588,1605
20240409,142400,528881927,587,588,588,587,1601
20240409,142300,527941539,587,586,587,586,5295
20240409,142200,524834659,585,585,585,585,0
20240409,142100,524834659,585,585,585,585,0
20240409,142000,524834659,585,585,585,585,1492
20240409,141900,523961839,585,585,585,585,1302
20240409,141800,523200169,581,581,581,581,0
20240409,141700,523200169,581,581,581,581,144
20240409,141600,523116505,581,581,581,581,0
20240409,141500,523116505,581,585,585,581,519
20240409,141400,522814746,585,582,585,582,5967
20240409,141300,519328185,585,585,585,585,0
20240409,141200,519328185,585,582,585,581,908
20240409,141100,518799200,582,585,585,582,799
20240409,141000,518332004,585,585,585,585,0
20240409,140900,518332004,585,585,585,585,2711
20240409,140800,516746069,585,585,585,585,0
20240409,140700,516746069,585,585,585,585,1000
20240409,140600,516161069,586,585,586,585,667
20240409,140500,515770216,585,578,585,578,6779
20240409,140400,511810695,584,579,584,579,31749
20240409,140300,493286770,579,579,579,579,0
20240409,140200,493286770,579,579,579,579,1988
20240409,140100,492135718,577,577,577,577,1850
20240409,140000,491068268,577,577,577,577,0
20240409,135900,491068268,577,577,577,577,0
20240409,135800,491068268,577,577,577,577,0
20240409,135700,491068268,577,577,577,577,0
20240409,135600,491068268,577,577,577,577,0
20240409,135500,491068268,577,577,577,577,1471
20240409,135400,490219501,577,580,580,577,6073
20240409,135300,486697380,582,582,582,582,0
20240409,135200,486697380,582,582,582,582,1200
20240409,135100,485998980,581,581,581,581,0
20240409,135000,485998980,581,581,581,581,2246
20240409,134900,484694054,581,581,581,581,1503
20240409,134800,483820811,581,580,581,580,2704
20240409,134700,482252490,580,578,580,578,300
20240409,134600,482078875,578,578,578,578,1310
20240409,134500,481321695,578,577,578,577,1502
20240409,134400,480455039,577,577,577,577,0
20240409,134300,480455039,577,577,577,577,0
20240409,134200,480455039,577,574,577,574,1379
20240409,134100,479663490,577,577,577,577,1
20240409,134000,479662913,574,576,578,574,1962
20240409,133900,478534677,576,576,576,576,494
20240409,133800,478250133,576,576,576,576,1
20240409,133700,478249557,574,575,576,574,790
20240409,133600,477795567,576,576,576,576,40
20240409,133500,477772527,578,575,578,575,927
20240409,133400,477237372,579,577,579,577,620
20240409,133300,476879626,577,577,577,577,0
20240409,133200,476879626,577,574,577,574,10064
20240409,133100,471094003,574,573,574,573,234
20240409,133000,470959920,573,570,573,570,1101
20240409,132900,470332347,573,573,573,573,781
20240409,132800,469884834,573,574,574,573,516
20240409,132700,469589150,574,573,574,573,780
20240409,132600,469142209,573,573,574,570,3257
20240409,132500,467278110,573,573,573,573,1888
20240409,132400,466196286,573,573,573,570,872
20240409,132300,465698940,573,573,574,573,2030
20240409,132200,464535749,574,574,574,574,0
20240409,132100,464535749,574,573,574,570,893
20240409,132000,464024060,570,569,573,569,669
20240409,131900,463640974,573,569,573,569,11126
20240409,131800,457309957,573,573,573,573,4
20240409,131700,457307665,573,573,573,573,1
20240409,131600,457307092,572,572,572,572,0
20240409,131500,457307092,572,568,572,568,1563
20240409,131400,456417405,572,572,573,572,124
20240409,131300,456346401,573,572,573,572,24
20240409,131200,456332668,572,570,573,570,1360
20240409,131100,455554988,571,571,571,571,0
20240409,131000,455554988,571,567,571,566,85
20240409,130900,455506868,571,568,571,566,3602
20240409,130800,453462847,571,571,571,571,0
20240409,130700,453462847,571,570,571,570,990
20240409,130600,452898546,574,573,574,573,1353
20240409,130500,452121925,572,570,572,570,11911
20240409,130400,445311912,570,571,575,569,3206
20240409,130300,443484575,571,576,576,571,556
20240409,130200,443165271,585,586,587,585,3870
20240409,130100,440893930,586,573,586,573,53133
20240409,130000,410268605,573,570,573,569,1002
20240409,125900,409697797,571,571,571,571,0
20240409,125800,409697797,571,572,572,571,101
20240409,125700,409640125,573,566,573,566,503
20240409,125600,409351914,575,565,575,565,45741
20240409,125500,383214837,565,559,565,559,4101
20240409,125400,380905135,563,563,563,563,1
20240409,125300,380904572,564,563,564,563,1153
20240409,125200,380255431,563,562,563,562,1151
20240409,125100,379608568,562,562,562,562,2
20240409,125000,379607444,562,562,562,562,0
20240409,124900,379607444,562,562,562,562,0
20240409,124800,379607444,562,562,562,562,0
20240409,124700,379607444,562,561,562,561,503
20240409,124600,379325259,557,557,557,557,73
20240409,124500,379284598,561,560,561,560,3000
20240409,124400,377602292,560,560,560,560,1
20240409,124300,377601732,560,560,560,560,3001
20240409,124200,375921172,560,560,560,560,0
20240409,124100,375921172,560,560,560,560,0
20240409,124000,375921172,560,560,560,560,0
20240409,123900,375921172,560,560,560,560,0
20240409,123800,375921172,560,560,560,560,40
20240409,123700,375898772,560,557,560,557,213
20240409,123600,375780128,557,557,557,557,0
20240409,123500,375780128,557,557,557,556,116
20240409,123400,375715616,560,560,560,560,0
20240409,123300,375715616,560,560,560,558,822
20240409,123200,375256936,558,560,560,558,1419
20240409,123100,374465128,560,560,560,560,0
20240409,123000,374465128,560,560,560,560,2
20240409,122900,374464008,558,560,560,558,74
20240409,122800,374422714,560,560,560,559,505
20240409,122700,374139917,560,560,560,560,0
20240409,122600,374139917,560,560,560,558,1412
20240409,122500,373352009,559,559,559,559,2
20240409,122400,373350891,560,560,560,559,505
20240409,122300,373068095,560,560,560,560,0
20240409,122200,373068095,560,560,560,560,2
20240409,122100,373066975,560,560,560,560,18
20240409,122000,373056895,560,560,560,560,3
20240409,121900,373055215,560,560,560,560,8
20240409,121800,373050735,560,560,560,560,196
20240409,121700,372940975,560,559,560,559,1751
20240409,121600,371962165,560,560,560,560,0
20240409,121500,371962165,560,558,560,558,218
20240409,121400,371840519,560,560,560,560,1
20240409,121300,371839959,560,560,560,560,1
20240409,121200,371839399,558,558,558,558,73
20240409,121100,371798665,560,559,560,556,8558
20240409,121000,367036546,560,560,560,560,0
20240409,120900,367036546,560,560,560,560,0
20240409,120800,367036546,560,558,560,558,919
20240409,120700,366523742,558,558,558,558,0
20240409,120600,366523742,558,558,558,558,0
20240409,120500,366523742,558,558,558,558,62
20240409,120400,366489146,558,558,558,558,720
20240409,120300,366087386,560,560,560,560,0
20240409,120200,366087386,560,560,560,560,0
20240409,120100,366087386,560,560,560,560,180
20240409,120000,365986586,560,560,560,560,0
20240409,115900,365986586,560,559,560,559,225
20240409,115800,365860610,556,556,556,556,334
20240409,115700,365674906,554,554,554,554,0
20240409,115600,365674906,554,554,554,554,18
20240409,115500,365664934,554,555,561,553,16109
20240409,115400,356743811,555,563,563,554,18444
20240409,115300,346495704,560,563,563,555,7244
20240409,115200,342469720,559,558,565,558,7278
20240409,115100,338368559,562,556,562,556,244
20240409,115000,338232078,561,562,562,556,8791
20240409,114900,333334480,558,559,562,557,10809
20240409,114800,327299755,561,559,561,559,444
20240409,114700,327051315,561,561,562,559,243
20240409,114600,326915188,559,560,561,559,931
20240409,114500,326394499,559,557,561,557,745
20240409,114400,325978832,561,557,562,557,744
20240409,114300,325563884,562,562,562,557,12293
20240409,114200,318702135,559,559,564,558,245
20240409,114100,318564726,564,559,565,559,248
20240409,114000,318425365,565,559,565,559,1146
20240409,113900,317784013,565,566,566,559,1309
20240409,113800,317050245,561,564,567,560,10214
20240409,113700,311302762,567,567,567,562,11848
20240409,113600,304632216,564,566,568,564,1204
20240409,113500,303950337,564,564,564,564,217
20240409,113400,303827949,566,566,566,566,20
20240409,113300,303816629,566,566,566,566,0
20240409,113200,303816629,566,566,566,566,2
20240409,113100,303815497,566,565,566,565,1002
20240409,113000,303248818,565,565,565,565,3
20240409,112900,303247123,563,563,563,563,0
20240409,112800,303247123,563,565,565,563,18
20240409,112700,303236971,563,563,566,563,743
20240409,112600,302816879,565,566,567,563,2107
20240409,112500,301625635,564,570,570,564,2839
20240409,112400,300014702,566,569,571,561,20956
20240409,112300,288060012,562,562,571,558,25419
20240409,112200,273610204,558,559,562,558,3559
20240409,112100,271616935,558,556,560,555,5872
20240409,112000,268345696,557,556,557,554,1172
20240409,111900,267693654,554,554,555,554,1410
20240409,111800,266911226,555,553,555,553,576
20240409,111700,266592128,554,554,554,553,2997
20240409,111600,264932664,553,553,554,553,743
20240409,111500,264521664,554,552,554,552,462
20240409,111400,264266326,552,554,554,552,674
20240409,111300,263893645,552,554,554,552,739
20240409,111200,263484944,552,552,554,552,245
20240409,111100,263349458,554,551,554,551,5244
20240409,111000,260446024,553,553,553,550,243
20240409,110900,260311941,550,553,553,550,4405
20240409,110800,257880344,552,553,553,552,340
20240409,110700,257692446,552,552,554,552,5238
20240409,110600,254791236,554,553,555,552,2198
20240409,110500,253575689,555,554,555,553,724
20240409,110400,253174489,555,553,555,552,1763
20240409,110300,252198275,552,550,554,550,7079
20240409,110200,248284926,552,549,552,549,1623
20240409,110100,247390723,551,551,551,549,245
20240409,110000,247255947,549,551,551,549,448
20240409,105900,247009341,550,550,551,548,883
20240409,105800,246523649,548,548,550,548,252
20240409,105700,246385295,550,550,550,547,18129
20240409,105600,236450576,548,548,550,548,675
20240409,105500,236080570,551,549,551,549,225
20240409,105400,235957029,551,551,551,551,1000
20240409,105300,235406029,551,550,553,546,8643
20240409,105200,230654314,553,550,553,550,295
20240409,105100,230491548,553,555,558,550,25984
20240409,105000,216115305,558,556,559,555,2156
20240409,104900,214916290,559,559,559,556,4844
20240409,104800,212218861,556,560,560,556,2171
20240409,104700,211009322,557,560,560,557,8891
20240409,104600,206045844,559,562,562,559,2750
20240409,104500,204505482,561,559,562,559,646
20240409,104400,204143076,561,555,562,555,230
20240409,104300,204014378,562,556,563,550,60681
20240409,104200,170544818,555,570,571,555,36514
20240409,104100,150006888,568,568,570,568,1033
20240409,104000,149418618,570,567,570,567,972
20240409,103900,148867088,570,570,571,566,1439
20240409,103800,148049270,567,571,571,567,9400
20240409,103700,142698610,568,570,571,568,1212
20240409,103600,142008020,568,566,570,566,1207
20240409,103500,141321855,569,567,571,564,2088
20240409,103400,140137013,570,569,570,566,919
20240409,103300,139613602,566,563,569,563,1850
20240409,103200,138565734,569,569,569,563,164
20240409,103100,138472874,563,563,563,563,174
20240409,103000,138374912,563,567,567,563,83
20240409,102900,138328143,571,571,571,571,0
20240409,102800,138328143,571,571,571,571,1691
20240409,102700,137362582,571,569,571,569,9372
20240409,102600,132018575,569,566,569,566,4404
20240409,102500,129518078,566,564,566,564,2555
20240409,102400,128074086,564,563,564,563,43
20240409,102300,128049876,563,561,563,561,3202
20240409,102200,126249049,560,560,560,560,0
20240409,102100,126249049,560,560,560,560,791
20240409,102000,125806089,560,560,560,558,1013
20240409,101900,125238835,560,559,560,559,789
20240409,101800,124797301,558,558,558,558,259
20240409,101700,124652779,557,557,557,557,3197
20240409,101600,122872050,555,556,556,555,2311
20240409,101500,121589441,556,555,556,555,717
20240409,101400,121191006,556,556,556,556,1069
20240409,101300,120596642,556,556,556,556,73
20240409,101200,120556054,555,555,555,555,0
20240409,101100,120556054,555,555,555,555,0
20240409,101000,120556054,555,555,555,555,500
20240409,100900,120278554,555,555,555,555,0
20240409,100800,120278554,555,558,558,555,7200
20240409,100700,116277552,558,559,559,558,3203
20240409,100600,114490078,559,559,559,559,2808
20240409,100500,112920406,558,560,560,558,2071
20240409,100400,111764746,560,561,561,560,4
20240409,100300,111762503,562,562,562,562,0
20240409,100200,111762503,562,562,562,562,1
20240409,100100,111761941,562,562,562,562,0
20240409,100000,111761941,562,562,562,562,363
20240409,095900,111557935,562,562,562,562,4
20240409,095800,111555687,563,563,563,563,3
20240409,095700,111553998,563,563,563,563,1
20240409,095600,111553435,558,554,558,554,4705
20240409,095500,108942841,550,563,563,550,64121
20240409,095400,73317917,568,568,568,568,10
20240409,095300,73312237,568,565,568,563,2109
20240409,095200,72121766,564,564,564,564,0
20240409,095100,72121766,564,564,564,564,0
20240409,095000,72121766,564,564,564,564,0
20240409,094900,72121766,564,564,564,564,0
20240409,094800,72121766,564,564,564,564,320
20240409,094700,71941286,564,564,564,564,0
20240409,094600,71941286,564,565,565,564,3375
20240409,094500,70035240,568,568,568,568,145
20240409,094400,69952880,564,565,565,564,1046
20240409,094300,69361997,565,565,565,565,2130
20240409,094200,68158547,566,566,566,566,0
20240409,094100,68158547,566,567,567,566,3773
20240409,094000,66021256,568,568,568,568,1352
20240409,093900,65253320,569,569,569,569,1563
20240409,093800,64363973,570,570,570,570,3946
20240409,093700,62114753,574,574,574,574,0
20240409,093600,62114753,574,574,574,574,5
20240409,093500,62111883,574,570,574,570,222
20240409,093400,61985323,574,573,574,573,322
20240409,093300,61800812,573,574,574,573,141
20240409,093200,61720013,574,574,574,573,342
20240409,093100,61524036,574,574,574,574,5
20240409,093000,61521166,574,574,574,574,505
20240409,092900,61231296,574,573,574,573,1332
20240409,092800,60468055,573,573,573,573,510
20240409,092700,60175825,573,573,573,573,5
20240409,092600,60172960,573,572,573,572,2029
20240409,092500,59010843,573,573,573,573,5
20240409,092400,59007978,573,573,573,573,60
20240409,092300,58973598,573,573,573,565,56332
20240409,092200,27133798,571,572,573,571,133
20240409,092100,27057789,572,572,572,572,605
20240409,092000,26711729,571,571,571,571,49
20240409,091900,26683750,572,572,572,572,5
20240409,091800,26680890,572,572,572,569,6265
20240409,091700,23097349,572,572,572,572,5
20240409,091600,23094489,572,572,572,572,21
20240409,091500,23082477,572,567,572,567,227
20240409,091400,22953718,572,572,572,572,405
20240409,091300,22722058,572,567,572,567,240
20240409,091200,22585953,573,573,573,573,55
20240409,091100,22554438,573,572,573,572,4009
20240409,091000,20257283,573,573,573,573,5
20240409,090900,20254418,573,571,573,571,5
20240409,090800,20251557,574,574,574,574,10
20240409,090700,20245817,571,574,574,571,154
20240409,090600,20157868,574,574,574,574,114
20240409,090500,20092432,574,574,574,574,805
20240409,090400,19630362,574,569,574,569,1153
20240409,090300,18972875,569,564,569,564,246
20240409,090200,18833887,563,569,569,563,2027
20240409,090100,17686602,569,569,575,560,12884
20240409,090000,10341572,570,573,573,570,18053