KissMeData/152550/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,200300,13996049508,379,379,379,379,148888
20240405,200200,13996049508,379,379,379,379,0
20240405,200100,13996049508,379,379,379,379,0
20240405,200000,13996049508,379,379,379,379,0
20240405,195900,13996049508,379,379,379,379,0
20240405,195800,13996049508,379,379,379,379,0
20240405,195700,13996049508,379,379,379,379,0
20240405,195600,13996049508,379,379,379,379,0
20240405,195500,13996049508,379,379,379,379,0
20240405,195400,13996049508,379,379,379,379,0
20240405,195300,13996049508,379,379,379,379,0
20240405,195200,13996049508,379,379,379,379,0
20240405,195100,13996049508,379,379,379,379,0
20240405,195000,13996049508,379,379,379,379,0
20240405,194900,13996049508,379,379,379,379,0
20240405,194800,13996049508,379,379,379,379,0
20240405,194700,13996049508,379,379,379,379,0
20240405,194600,13996049508,379,379,379,379,0
20240405,194500,13996049508,379,379,379,379,0
20240405,194400,13996049508,379,379,379,379,0
20240405,194300,13996049508,379,379,379,379,0
20240405,194200,13996049508,379,379,379,379,0
20240405,194100,13996049508,379,379,379,379,0
20240405,194000,13996049508,379,379,379,379,0
20240405,193900,13996049508,379,379,379,379,0
20240405,193800,13996049508,379,379,379,379,0
20240405,193700,13996049508,379,379,379,379,0
20240405,193600,13996049508,379,379,379,379,0
20240405,193500,13996049508,379,379,379,379,0
20240405,193400,13996049508,379,379,379,379,0
20240405,193300,13996049508,379,379,379,379,148888
20240405,193200,13996049508,379,379,379,379,0
20240405,193100,13996049508,379,379,379,379,0
20240405,193000,13996049508,379,379,379,379,0
20240405,192900,13996049508,379,379,379,379,0
20240405,192800,13996049508,379,379,379,379,0
20240405,192700,13996049508,379,379,379,379,0
20240405,192600,13996049508,379,379,379,379,0
20240405,192500,13996049508,379,379,379,379,0
20240405,192400,13996049508,379,379,379,379,0
20240405,192300,13996049508,379,379,379,379,0
20240405,192200,13996049508,379,379,379,379,0
20240405,192100,13996049508,379,379,379,379,0
20240405,192000,13996049508,379,379,379,379,0
20240405,191900,13996049508,379,379,379,379,0
20240405,191800,13996049508,379,379,379,379,0
20240405,191700,13996049508,379,379,379,379,0
20240405,191600,13996049508,379,379,379,379,0
20240405,191500,13996049508,379,379,379,379,0
20240405,191400,13996049508,379,379,379,379,0
20240405,191300,13996049508,379,379,379,379,0
20240405,191200,13996049508,379,379,379,379,0
20240405,191100,13996049508,379,379,379,379,0
20240405,191000,13996049508,379,379,379,379,0
20240405,190900,13996049508,379,379,379,379,0
20240405,190800,13996049508,379,379,379,379,0
20240405,190700,13996049508,379,379,379,379,0
20240405,190600,13996049508,379,379,379,379,0
20240405,190500,13996049508,379,379,379,379,0
20240405,190400,13996049508,379,379,379,379,0
20240405,190300,13996049508,379,379,379,379,148888
20240405,190200,13996049508,379,379,379,379,0
20240405,190100,13996049508,379,379,379,379,0
20240405,190000,13996049508,379,379,379,379,0
20240405,185900,13996049508,379,379,379,379,0
20240405,185800,13996049508,379,379,379,379,0
20240405,185700,13996049508,379,379,379,379,0
20240405,185600,13996049508,379,379,379,379,0
20240405,185500,13996049508,379,379,379,379,0
20240405,185400,13996049508,379,379,379,379,0
20240405,185300,13996049508,379,379,379,379,0
20240405,185200,13996049508,379,379,379,379,0
20240405,185100,13996049508,379,379,379,379,0
20240405,185000,13996049508,379,379,379,379,0
20240405,184900,13996049508,379,379,379,379,0
20240405,184800,13996049508,379,379,379,379,0
20240405,184700,13996049508,379,379,379,379,0
20240405,184600,13996049508,379,379,379,379,0
20240405,184500,13996049508,379,379,379,379,0
20240405,184400,13996049508,379,379,379,379,0
20240405,184300,13996049508,379,379,379,379,0
20240405,184200,13996049508,379,379,379,379,0
20240405,184100,13996049508,379,379,379,379,0
20240405,184000,13996049508,379,379,379,379,0
20240405,183900,13996049508,379,379,379,379,0
20240405,183800,13996049508,379,379,379,379,0
20240405,183700,13996049508,379,379,379,379,0
20240405,183600,13996049508,379,379,379,379,0
20240405,183500,13996049508,379,379,379,379,0
20240405,183400,13996049508,379,379,379,379,0
20240405,183300,13996049508,379,379,379,379,148888
20240405,183200,13996049508,379,379,379,379,0
20240405,183100,13996049508,379,379,379,379,0
20240405,183000,13996049508,379,379,379,379,0
20240405,182900,13996049508,379,379,379,379,0
20240405,182800,13996049508,379,379,379,379,0
20240405,182700,13996049508,379,379,379,379,0
20240405,182600,13996049508,379,379,379,379,0
20240405,182500,13996049508,379,379,379,379,0
20240405,182400,13996049508,379,379,379,379,0
20240405,182300,13996049508,379,379,379,379,0
20240405,182200,13996049508,379,379,379,379,0
20240405,182100,13996049508,379,379,379,379,0
20240405,182000,13996049508,379,379,379,379,0
20240405,181900,13996049508,379,379,379,379,0
20240405,181800,13996049508,379,379,379,379,0
20240405,181700,13996049508,379,379,379,379,0
20240405,181600,13996049508,379,379,379,379,0
20240405,181500,13996049508,379,379,379,379,0
20240405,181400,13996049508,379,379,379,379,0
20240405,181300,13996049508,379,379,379,379,0
20240405,181200,13996049508,379,379,379,379,0
20240405,181100,13996049508,379,379,379,379,0
20240405,181000,13996049508,379,379,379,379,0
20240405,180900,13996049508,379,379,379,379,0
20240405,180800,13996049508,379,379,379,379,0
20240405,180700,13996049508,379,379,379,379,0
20240405,180600,13996049508,379,379,379,379,0
20240405,180500,13996049508,379,379,379,379,0
20240405,180400,13996049508,379,379,379,379,0
20240405,180300,13996049508,379,379,379,379,148888
20240405,180200,13996049508,379,379,379,379,0
20240405,180100,13996049508,379,379,379,379,0
20240405,180000,13996049508,379,379,379,379,0
20240405,175900,13996049508,379,379,379,379,0
20240405,175800,13996049508,379,379,379,379,0
20240405,175700,13996049508,379,379,379,379,0
20240405,175600,13996049508,379,379,379,379,0
20240405,175500,13996049508,379,379,379,379,0
20240405,175400,13996049508,379,379,379,379,0
20240405,175300,13996049508,379,379,379,379,0
20240405,175200,13996049508,379,379,379,379,0
20240405,175100,13996049508,379,379,379,379,0
20240405,175000,13996049508,379,379,379,379,0
20240405,174900,13996049508,379,379,379,379,0
20240405,174800,13996049508,379,379,379,379,0
20240405,174700,13996049508,379,379,379,379,0
20240405,174600,13996049508,379,379,379,379,0
20240405,174500,13996049508,379,379,379,379,0
20240405,174400,13996049508,379,379,379,379,0
20240405,174300,13996049508,379,379,379,379,0
20240405,174200,13996049508,379,379,379,379,0
20240405,174100,13996049508,379,379,379,379,0
20240405,174000,13996049508,379,379,379,379,0
20240405,173900,13996049508,379,379,379,379,0
20240405,173800,13996049508,379,379,379,379,0
20240405,173700,13996049508,379,379,379,379,0
20240405,173600,13996049508,379,379,379,379,0
20240405,173500,13996049508,379,379,379,379,0
20240405,173400,13996049508,379,379,379,379,0
20240405,173300,13996049508,379,379,379,379,148888
20240405,173200,13996049508,379,379,379,379,0
20240405,173100,13996049508,379,379,379,379,0
20240405,173000,13996049508,379,379,379,379,0
20240405,172900,13996049508,379,379,379,379,0
20240405,172800,13996049508,379,379,379,379,0
20240405,172700,13996049508,379,379,379,379,0
20240405,172600,13996049508,379,379,379,379,0
20240405,172500,13996049508,379,379,379,379,0
20240405,172400,13996049508,379,379,379,379,0
20240405,172300,13996049508,379,379,379,379,0
20240405,172200,13996049508,379,379,379,379,0
20240405,172100,13996049508,379,379,379,379,0
20240405,172000,13996049508,379,379,379,379,0
20240405,171900,13996049508,379,379,379,379,0
20240405,171800,13996049508,379,379,379,379,0
20240405,171700,13996049508,379,379,379,379,0
20240405,171600,13996049508,379,379,379,379,0
20240405,171500,13996049508,379,379,379,379,0
20240405,171400,13996049508,379,379,379,379,0
20240405,171300,13996049508,379,379,379,379,0
20240405,171200,13996049508,379,379,379,379,0
20240405,171100,13996049508,379,379,379,379,0
20240405,171000,13996049508,379,379,379,379,0
20240405,170900,13996049508,379,379,379,379,0
20240405,170800,13996049508,379,379,379,379,0
20240405,170700,13996049508,379,379,379,379,0
20240405,170600,13996049508,379,379,379,379,0
20240405,170500,13996049508,379,379,379,379,0
20240405,170400,13996049508,379,379,379,379,0
20240405,170300,13996049508,379,379,379,379,148888
20240405,170200,13996049508,379,379,379,379,0
20240405,170100,13996049508,379,379,379,379,0
20240405,170000,13996049508,379,379,379,379,0
20240405,165900,13996049508,379,379,379,379,0
20240405,165800,13996049508,379,379,379,379,0
20240405,165700,13996049508,379,379,379,379,0
20240405,165600,13996049508,379,379,379,379,0
20240405,165500,13996049508,379,379,379,379,0
20240405,165400,13996049508,379,379,379,379,0
20240405,165300,13996049508,379,379,379,379,0
20240405,165200,13996049508,379,379,379,379,0
20240405,165100,13996049508,379,379,379,379,0
20240405,165000,13996049508,379,379,379,379,0
20240405,164900,13996049508,379,379,379,379,0
20240405,164800,13996049508,379,379,379,379,0
20240405,164700,13996049508,379,379,379,379,0
20240405,164600,13996049508,379,379,379,379,0
20240405,164500,13996049508,379,379,379,379,0
20240405,164400,13996049508,379,379,379,379,0
20240405,164300,13996049508,379,379,379,379,0
20240405,164200,13996049508,379,379,379,379,0
20240405,164100,13996049508,379,379,379,379,0
20240405,164000,13996049508,379,379,379,379,0
20240405,163900,13996049508,379,379,379,379,0
20240405,163800,13996049508,379,379,379,379,0
20240405,163700,13996049508,379,379,379,379,0
20240405,163600,13996049508,379,379,379,379,0
20240405,163500,13996049508,379,379,379,379,0
20240405,163400,13996049508,379,379,379,379,0
20240405,163300,13996049508,379,379,379,379,148888
20240405,163200,13996049508,379,379,379,379,0
20240405,163100,13996049508,379,379,379,379,0
20240405,163000,13996049508,379,379,379,379,0
20240405,162900,13996049508,379,379,379,379,0
20240405,162800,13996049508,379,379,379,379,0
20240405,162700,13996049508,379,379,379,379,0
20240405,162600,13996049508,379,379,379,379,0
20240405,162500,13996049508,379,379,379,379,0
20240405,162400,13996049508,379,379,379,379,0
20240405,162300,13996049508,379,379,379,379,0
20240405,162200,13996049508,379,379,379,379,0
20240405,162100,13996049508,379,379,379,379,0
20240405,162000,13996049508,379,379,379,379,0
20240405,161900,13996049508,379,379,379,379,0
20240405,161800,13996049508,379,379,379,379,0
20240405,161700,13996049508,379,379,379,379,0
20240405,161600,13996049508,379,379,379,379,0
20240405,161500,13996049508,379,379,379,379,0
20240405,161400,13996049508,379,379,379,379,0
20240405,161300,13996049508,379,379,379,379,0
20240405,161200,13996049508,379,379,379,379,0
20240405,161100,13996049508,379,379,379,379,0
20240405,161000,13996049508,379,379,379,379,0
20240405,160900,13996049508,379,379,379,379,0
20240405,160800,13996049508,379,379,379,379,0
20240405,160700,13996049508,379,379,379,379,0
20240405,160600,13996049508,379,379,379,379,0
20240405,160500,13996049508,379,379,379,379,0
20240405,160400,13996049508,379,379,379,379,0
20240405,160300,13996049508,379,379,379,379,148888
20240405,160200,13996049508,379,379,379,379,0
20240405,160100,13996049508,379,379,379,379,0
20240405,160000,13996049508,379,379,379,379,0
20240405,155900,13996049508,379,379,379,379,0
20240405,155800,13996049508,379,379,379,379,0
20240405,155700,13996049508,379,379,379,379,0
20240405,155600,13996049508,379,379,379,379,0
20240405,155500,13996049508,379,379,379,379,0
20240405,155400,13996049508,379,379,379,379,0
20240405,155300,13996049508,379,379,379,379,0
20240405,155200,13996049508,379,379,379,379,0
20240405,155100,13996049508,379,379,379,379,0
20240405,155000,13996049508,379,379,379,379,0
20240405,154900,13996049508,379,379,379,379,0
20240405,154800,13996049508,379,379,379,379,0
20240405,154700,13996049508,379,379,379,379,0
20240405,154600,13996049508,379,379,379,379,0
20240405,154500,13996049508,379,379,379,379,0
20240405,154400,13996049508,379,379,379,379,0
20240405,154300,13996049508,379,379,379,379,0
20240405,154200,13996049508,379,379,379,379,0
20240405,154100,13996049508,379,379,379,379,0
20240405,154000,13996049508,379,379,379,379,0
20240405,153900,13996049508,379,379,379,379,0
20240405,153800,13996049508,379,379,379,379,0
20240405,153700,13996049508,379,379,379,379,0
20240405,153600,13996049508,379,379,379,379,0
20240405,153500,13996049508,379,379,379,379,0
20240405,153400,13996049508,379,379,379,379,0
20240405,153300,13996049508,379,379,379,379,148888
20240405,153200,13996049508,379,379,379,379,0
20240405,153100,13996049508,379,379,379,379,0
20240405,153000,13996049508,379,379,379,379,148888
20240405,152900,13939620956,374,374,374,374,0
20240405,152800,13939620956,374,374,374,374,0
20240405,152700,13939620956,374,374,374,374,0
20240405,152600,13939620956,374,374,374,374,0
20240405,152500,13939620956,374,374,374,374,0
20240405,152400,13939620956,374,374,374,374,0
20240405,152300,13939620956,374,374,374,374,0
20240405,152200,13939620956,374,374,374,374,0
20240405,152100,13939620956,374,374,374,374,0
20240405,152000,13939620956,374,374,374,374,0
20240405,151900,13939620956,374,377,377,373,179548
20240405,151800,13872483217,377,376,378,376,24144
20240405,151700,13863388922,377,377,377,376,21030
20240405,151600,13855460938,377,376,377,376,10911
20240405,151500,13851352929,377,378,378,376,7690
20240405,151400,13848453391,378,378,378,377,10606
20240405,151300,13844449454,378,377,378,377,7282
20240405,151200,13841702572,377,377,378,376,7129
20240405,151100,13839015318,377,377,378,376,7689
20240405,151000,13836119257,377,377,378,376,36774
20240405,150900,13822256054,377,375,377,375,23972
20240405,150800,13813247837,375,375,376,375,5526
20240405,150700,13811172132,375,374,376,374,26645
20240405,150600,13801183945,374,374,376,374,15270
20240405,150500,13795462537,374,376,378,373,134811
20240405,150400,13744977375,377,379,379,374,160531
20240405,150300,13684590210,378,382,382,378,15232
20240405,150200,13678827138,382,381,382,381,28381
20240405,150100,13668005478,381,379,381,379,111577
20240405,150000,13625587305,379,378,380,378,67758
20240405,145900,13599907918,378,377,378,377,45462
20240405,145800,13582755707,377,378,378,377,43679
20240405,145700,13566284182,378,376,378,375,21520
20240405,145600,13558180532,376,376,376,375,13061
20240405,145500,13553277369,376,374,376,374,7526
20240405,145400,13550453206,375,373,375,373,22867
20240405,145300,13541919636,373,375,377,372,150447
20240405,145200,13485797373,377,376,378,375,111277
20240405,145100,13444026282,376,378,378,376,38675
20240405,145000,13429462995,377,379,379,377,4121
20240405,144900,13427909136,376,379,380,376,37898
20240405,144800,13413609669,380,380,380,379,1335
20240405,144700,13413103385,380,380,380,379,7963
20240405,144600,13410078381,380,379,380,378,49833
20240405,144500,13391186444,379,377,379,376,7061
20240405,144400,13388521740,376,375,377,375,11621
20240405,144300,13384153468,376,376,376,374,14530
20240405,144200,13378700913,376,375,376,374,9123
20240405,144100,13375288113,375,376,376,374,30267
20240405,144000,13363938140,376,376,377,375,36349
20240405,143900,13350299788,376,375,376,374,3006
20240405,143800,13349170616,375,375,376,373,52429
20240405,143700,13329536488,375,375,376,374,48010
20240405,143600,13311554154,375,376,376,375,73844
20240405,143500,13283850733,377,377,377,376,10908
20240405,143400,13279748310,376,378,378,376,57765
20240405,143300,13257998601,377,378,378,377,53105
20240405,143200,13237955659,379,379,379,378,2658
20240405,143100,13236950364,378,379,380,378,15728
20240405,143000,13230987202,380,381,381,379,18134
20240405,142900,13224102027,381,380,381,380,19873
20240405,142800,13216548934,381,380,381,380,15326
20240405,142700,13210723097,381,380,382,379,42616
20240405,142600,13194492837,381,381,381,380,1032
20240405,142500,13194100195,381,380,381,379,23891
20240405,142400,13185013307,381,380,381,378,31323
20240405,142300,13173110612,378,377,380,377,37392
20240405,142200,13158976436,378,378,379,377,44547
20240405,142100,13142137096,378,379,379,377,17515
20240405,142000,13135518387,379,380,380,378,46082
20240405,141900,13118074606,380,382,383,380,41267
20240405,141800,13102360595,382,381,383,381,15594
20240405,141700,13096400083,382,379,382,379,31555
20240405,141600,13084413714,380,380,381,379,22752
20240405,141500,13075769133,379,378,380,378,26353
20240405,141400,13065781026,378,378,379,378,22741
20240405,141300,13057184568,378,379,380,378,60664
20240405,141200,13034207466,379,379,380,379,6611
20240405,141100,13031699824,379,379,380,379,14300
20240405,141000,13026278664,379,379,381,379,28089
20240405,140900,13015605876,379,381,381,379,98057
20240405,140800,12978346673,381,382,382,381,22896
20240405,140700,12969621819,382,382,382,381,2014
20240405,140600,12968853209,382,382,382,381,5230
20240405,140500,12966858474,381,382,382,381,7762
20240405,140400,12963899560,381,382,382,381,20374
20240405,140300,12956136547,382,383,383,381,37041
20240405,140200,12941989866,382,382,383,382,6488
20240405,140100,12939510499,383,381,384,381,19153
20240405,140000,12932190111,381,381,384,380,47348
20240405,135900,12914168897,381,381,382,381,51604
20240405,135800,12894506288,382,384,384,382,117583
20240405,135700,12849534441,384,385,385,383,45457
20240405,135600,12832075390,385,385,386,385,544
20240405,135500,12831865848,385,384,385,384,1187
20240405,135400,12831408899,384,386,386,384,26559
20240405,135300,12821186472,385,385,385,385,25793
20240405,135200,12811256167,387,387,388,385,53284
20240405,135100,12790638718,387,386,387,385,55765
20240405,135000,12769084480,386,386,386,386,3197
20240405,134900,12767850438,386,385,387,385,42679
20240405,134800,12751383287,385,385,385,384,6193
20240405,134700,12749000747,385,384,386,384,18785
20240405,134600,12741780877,384,386,386,383,95374
20240405,134500,12705201467,386,387,387,384,5461
20240405,134400,12703094421,386,385,387,384,25159
20240405,134300,12693369585,385,384,385,384,55186
20240405,134200,12672162707,383,384,385,383,19473
20240405,134100,12664687034,384,384,385,384,6596
20240405,134000,12662154061,384,384,385,384,9753
20240405,133900,12658408206,385,385,385,384,10769
20240405,133800,12654262354,385,385,385,385,3987
20240405,133700,12652727359,385,387,387,384,3944
20240405,133600,12651211364,387,384,387,384,8311
20240405,133500,12648019898,383,385,385,383,77899
20240405,133400,12618097821,385,387,387,385,28467
20240405,133300,12607137720,385,385,386,385,31760
20240405,133200,12594899533,385,386,386,385,30075
20240405,133100,12583301145,386,388,388,386,5954
20240405,133000,12580993346,388,388,388,387,2283
20240405,132900,12580107645,387,387,388,387,20875
20240405,132800,12572029017,388,389,389,388,5666
20240405,132700,12569830009,388,387,388,387,9248
20240405,132600,12566243685,387,388,390,387,49756
20240405,132500,12546917092,388,387,389,387,9793
20240405,132400,12543118576,387,386,388,386,13045
20240405,132300,12538070103,387,387,388,386,15186
20240405,132200,12532189435,387,386,387,385,7196
20240405,132100,12529405755,386,385,386,384,2682
20240405,132000,12528373228,384,385,385,384,4452
20240405,131900,12526663235,385,386,386,385,24693
20240405,131800,12517154426,385,385,385,384,13437
20240405,131700,12511981215,385,385,386,385,12767
20240405,131600,12507065838,386,385,386,385,2835
20240405,131500,12505973568,386,386,386,385,7592
20240405,131400,12503048358,386,385,386,385,2496
20240405,131300,12502087382,384,386,386,384,34814
20240405,131200,12488685090,386,386,386,385,7317
20240405,131100,12485864036,386,386,386,385,2771
20240405,131000,12484795912,387,386,387,386,749
20240405,130900,12484506791,387,387,387,386,6501
20240405,130800,12481994765,387,386,387,386,6734
20240405,130700,12479394005,387,385,387,385,4636
20240405,130600,12477607845,386,385,386,385,1788
20240405,130500,12476919464,385,384,385,383,10441
20240405,130400,12472906579,384,385,385,384,42567
20240405,130300,12456559135,385,385,386,384,25292
20240405,130200,12446824909,385,387,389,385,59708
20240405,130100,12423809739,387,388,389,386,29002
20240405,130000,12412574158,388,390,391,388,8095
20240405,125900,12409421046,390,391,391,390,20938
20240405,125800,12401241703,391,391,391,390,11783
20240405,125700,12396638061,391,388,391,388,19560
20240405,125600,12389021535,388,388,389,388,18517
20240405,125500,12381824647,388,389,389,387,46317
20240405,125400,12363865476,389,389,389,387,31416
20240405,125300,12351660176,388,389,390,388,32216
20240405,125200,12339138836,389,389,390,388,22494
20240405,125100,12330391539,389,388,389,387,15377
20240405,125000,12324424071,388,388,388,387,9432
20240405,124900,12320772190,388,387,388,386,17349
20240405,124800,12314059011,387,388,388,386,11801
20240405,124700,12309492872,388,385,388,385,20126
20240405,124600,12301711693,386,386,386,383,122924
20240405,124500,12254522979,386,387,387,385,55540
20240405,124400,12233122157,387,386,387,386,8815
20240405,124300,12229718742,387,388,388,386,11437
20240405,124200,12225301782,388,387,388,386,62968
20240405,124100,12200957710,386,387,388,386,28091
20240405,124000,12190080962,387,389,390,385,245973
20240405,123900,12094938111,390,390,390,389,9783
20240405,123800,12091131991,390,389,390,389,28849
20240405,123700,12079906644,389,390,391,389,14172
20240405,123600,12074382946,390,390,391,390,20113
20240405,123500,12066532671,390,391,391,390,6586
20240405,123400,12063960670,391,390,391,390,8289
20240405,123300,12060724907,391,390,391,389,1226
20240405,123200,12060246774,390,391,393,388,77764
20240405,123100,12029908046,391,392,392,391,8186
20240405,123000,12026704168,392,392,393,391,21205
20240405,122900,12018396993,393,391,394,391,12395
20240405,122800,12013524005,392,393,393,391,4222
20240405,122700,12011868960,392,392,392,391,29954
20240405,122600,12000127774,392,394,394,392,10319
20240405,122500,11996078023,394,394,394,392,20547
20240405,122400,11988006595,394,393,394,393,12027
20240405,122300,11983278752,393,393,393,393,11875
20240405,122200,11978611877,392,393,394,392,16803
20240405,122100,11972021815,393,394,394,392,13106
20240405,122000,11966867624,393,393,395,393,14108
20240405,121900,11961318601,393,394,394,392,4970
20240405,121800,11959365334,394,395,395,393,13497
20240405,121700,11954042357,395,392,396,392,98720
20240405,121600,11915108202,392,393,393,391,40452
20240405,121500,11899249904,393,390,393,389,42072
20240405,121400,11882806569,389,390,390,389,26033
20240405,121300,11872665199,389,388,390,388,17530
20240405,121200,11865843816,389,388,389,388,4165
20240405,121100,11864224458,388,388,389,387,65082
20240405,121000,11838983049,388,388,389,387,15261
20240405,120900,11833068868,388,390,391,388,97182
20240405,120800,11795301775,390,388,390,388,21708
20240405,120700,11786849333,388,390,390,388,72951
20240405,120600,11758449600,391,391,391,391,5573
20240405,120500,11756270557,391,392,392,390,25424
20240405,120400,11746340208,392,392,393,390,55095
20240405,120300,11724771730,392,393,393,392,7828
20240405,120200,11721703088,393,394,394,392,7051
20240405,120100,11718932191,394,394,394,391,8573
20240405,120000,11715561148,394,391,394,390,100277
20240405,115900,11676406152,391,394,394,391,69014
20240405,115800,11649313442,394,394,395,393,28620
20240405,115700,11638041580,394,393,394,393,16073
20240405,115600,11631720490,393,394,394,393,11548
20240405,115500,11627174592,394,391,394,391,13585
20240405,115400,11621834979,392,390,392,390,19041
20240405,115300,11614399472,390,390,392,390,33937
20240405,115200,11601147636,390,392,393,390,11585
20240405,115100,11596617556,392,392,393,392,19529
20240405,115000,11588962026,392,392,392,390,54626
20240405,114900,11567602215,391,391,394,391,7148
20240405,114800,11564807216,391,395,395,391,56143
20240405,114700,11542778706,395,395,395,394,10925
20240405,114600,11538463977,394,396,396,394,24587
20240405,114500,11528759213,396,396,396,395,8241
20240405,114400,11525503983,395,395,395,394,17246
20240405,114300,11518692855,394,395,396,394,16332
20240405,114200,11512247547,395,394,396,394,15361
20240405,114100,11506183335,393,393,395,393,4981
20240405,114000,11504223488,393,395,395,393,5089
20240405,113900,11502220511,395,395,395,393,7914
20240405,113800,11499101529,395,396,396,394,40409
20240405,113700,11483150246,396,394,397,394,13968
20240405,113600,11477631198,395,396,396,394,10453
20240405,113500,11473496406,396,396,397,393,34564
20240405,113400,11459860078,395,397,397,394,30356
20240405,113300,11447856417,397,394,397,393,30746
20240405,113200,11435699788,395,394,396,393,23924
20240405,113100,11426265713,395,392,395,392,37927
20240405,113000,11411326312,393,390,393,390,8210
20240405,112900,11408102789,392,390,392,389,119923
20240405,112800,11361336280,391,391,392,391,19573
20240405,112700,11353679815,391,393,393,391,12158
20240405,112600,11348914704,392,391,392,391,17835
20240405,112500,11341936194,391,393,393,390,66217
20240405,112400,11316062600,390,393,393,390,62252
20240405,112300,11291683088,393,394,394,392,33791
20240405,112200,11278433777,393,392,393,392,4420
20240405,112100,11276697574,394,392,394,392,3840
20240405,112000,11275191794,394,392,394,391,37718
20240405,111900,11260432989,393,394,395,391,113270
20240405,111800,11215994386,395,396,397,395,9543
20240405,111700,11212217157,397,396,397,395,32259
20240405,111600,11199455413,396,395,397,395,8849
20240405,111500,11195946830,395,396,396,395,20030
20240405,111400,11188022291,396,397,398,396,2487
20240405,111300,11187036726,397,397,398,395,25416
20240405,111200,11176958506,394,398,399,393,58348
20240405,111100,11153910717,396,394,398,394,17910
20240405,111000,11146834410,394,396,396,394,21636
20240405,110900,11138289653,397,397,397,395,32021
20240405,110800,11125621526,398,396,398,396,9372
20240405,110700,11121903986,398,397,398,396,11745
20240405,110600,11117242875,398,397,398,396,18284
20240405,110500,11109997482,396,397,399,396,22209
20240405,110400,11101168476,396,398,399,396,12998
20240405,110300,11096006297,399,399,399,398,10083
20240405,110200,11091992198,399,399,399,398,6306
20240405,110100,11089481884,399,400,400,397,45972
20240405,110000,11071172596,399,400,401,396,28618
20240405,105900,11059788959,401,399,401,399,56669
20240405,105800,11037150140,399,399,399,397,11902
20240405,105700,11032404026,399,399,399,396,51723
20240405,105600,11011849299,399,399,401,397,45696
20240405,105500,10993603485,399,400,400,398,52201
20240405,105400,10972784006,400,399,400,398,38081
20240405,105300,10957566992,400,397,400,396,68021
20240405,105200,10930479929,398,396,398,395,19213
20240405,105100,10922872643,395,396,397,393,98992
20240405,105000,10883728069,396,398,398,396,29440
20240405,104900,10872034454,398,396,399,396,44288
20240405,104800,10854467038,396,397,399,395,108677
20240405,104700,10811387203,397,400,400,397,40321
20240405,104600,10795327839,400,400,400,398,78438
20240405,104500,10763991194,400,401,401,400,65519
20240405,104400,10737783151,401,399,401,397,109646
20240405,104300,10694043826,399,405,405,399,201619
20240405,104200,10613124193,405,402,407,402,177807
20240405,104100,10541072824,403,402,403,401,131859
20240405,104000,10488090257,403,403,405,402,98758
20240405,103900,10448250812,404,403,408,402,318175
20240405,103800,10319229130,403,405,406,402,315567
20240405,103700,10191607755,404,405,407,403,226038
20240405,103600,10100030475,405,399,406,397,423645
20240405,103500,9929473623,399,398,400,397,275877
20240405,103400,9819509093,397,398,398,395,77494
20240405,103300,9788746617,398,399,399,397,72420
20240405,103200,9759895036,399,396,399,396,199922
20240405,103100,9680341826,396,395,397,393,113741
20240405,103000,9635363717,395,393,396,392,105967
20240405,102900,9593675730,393,389,394,389,136595
20240405,102800,9540150246,389,387,390,387,27992
20240405,102700,9529281408,387,387,388,387,20117
20240405,102600,9521489505,387,386,388,386,22334
20240405,102500,9512839846,386,387,388,386,57479
20240405,102400,9490616492,387,387,388,387,63680
20240405,102300,9465971111,387,388,389,387,90379
20240405,102200,9430942548,388,389,390,388,21284
20240405,102100,9422676086,388,390,391,388,32151
20240405,102000,9410131319,389,390,390,389,21433
20240405,101900,9401786070,390,390,391,390,20469
20240405,101800,9393795769,390,389,390,389,34972
20240405,101700,9380161870,390,391,391,390,63370
20240405,101600,9355427410,391,391,392,389,38474
20240405,101500,9340401956,390,390,391,389,25299
20240405,101400,9330517063,389,388,390,387,52584
20240405,101300,9310028137,387,389,389,387,42340
20240405,101200,9293579062,389,388,389,387,34728
20240405,101100,9280108940,389,389,390,387,9825
20240405,101000,9276294257,389,388,390,387,111473
20240405,100900,9233072788,388,386,389,386,12564
20240405,100800,9228209886,386,388,388,386,181030
20240405,100700,9158174408,388,388,390,388,66314
20240405,100600,9132411729,388,386,390,386,105293
20240405,100500,9091482205,387,390,390,386,108777
20240405,100400,9049339954,390,392,392,389,92030
20240405,100300,9013431436,392,391,392,390,54259
20240405,100200,8992212750,391,391,392,391,18937
20240405,100100,8984800412,391,390,391,388,76957
20240405,100000,8954836008,390,390,391,389,97228
20240405,095900,8916962901,389,391,391,389,185017
20240405,095800,8844803756,390,392,394,390,209019
20240405,095700,8762998950,392,394,394,392,10032
20240405,095600,8759059802,394,392,394,392,97248
20240405,095500,8720902274,392,393,394,392,81130
20240405,095400,8689018327,393,394,395,393,74610
20240405,095300,8659642911,394,393,394,392,122870
20240405,095200,8611324317,393,394,395,393,117554
20240405,095100,8565061141,394,394,394,393,59414
20240405,095000,8541694618,394,395,395,394,88667
20240405,094900,8506752495,394,394,396,394,70315
20240405,094800,8479009073,394,394,395,393,60178
20240405,094700,8455317596,394,395,396,394,60850
20240405,094600,8431288946,395,396,397,394,78133
20240405,094500,8400432870,396,397,397,394,33970
20240405,094400,8387012649,395,398,398,394,138473
20240405,094300,8332286993,398,399,399,397,96568
20240405,094200,8293825600,399,402,402,399,42505
20240405,094100,8276826138,402,401,402,398,162456
20240405,094000,8211698757,400,398,402,398,101210
20240405,093900,8171156623,398,396,402,395,315045
20240405,093800,8045248861,395,396,397,394,87921
20240405,093700,8010523987,395,395,397,394,92588
20240405,093600,7973897106,395,396,397,394,104306
20240405,093500,7932671344,396,394,397,393,84007
20240405,093400,7899494748,394,394,395,392,166735
20240405,093300,7833932465,394,396,396,394,61394
20240405,093200,7809702647,396,395,396,392,246231
20240405,093100,7712664693,396,396,397,395,193494
20240405,093000,7636116462,396,400,400,396,146706
20240405,092900,7577750785,401,401,402,399,123444
20240405,092800,7528284334,401,400,402,399,48977
20240405,092700,7508698242,401,402,403,399,115706
20240405,092600,7462320718,402,397,402,397,181775
20240405,092500,7389521333,398,398,400,397,199181
20240405,092400,7310251557,398,398,402,397,249232
20240405,092300,7210677768,397,404,405,397,446352
20240405,092200,7031901782,405,406,406,402,124302
20240405,092100,6981763963,404,402,406,401,170523
20240405,092000,6912837846,401,404,407,401,270196
20240405,091900,6803778196,406,403,409,401,440399
20240405,091800,6625230041,402,413,418,401,1118736
20240405,091700,6164501425,412,417,417,412,629528
20240405,091600,5903572389,417,412,417,411,1145202
20240405,091500,5428665202,412,405,414,403,722873
20240405,091400,5133266879,405,399,406,398,476769
20240405,091300,4940795614,398,394,401,392,250713
20240405,091200,4841831838,394,403,404,389,574676
20240405,091100,4614200967,402,401,406,401,150636
20240405,091000,4553446975,402,400,407,400,349332
20240405,090900,4412283623,400,401,406,398,720609
20240405,090800,4123670656,402,411,411,397,624209
20240405,090700,3872638912,411,415,416,410,359412
20240405,090600,3723918991,416,410,416,405,601682
20240405,090500,3476790288,410,404,411,402,561373
20240405,090400,3248139760,403,418,418,403,826475
20240405,090300,2907888506,417,418,419,416,621055
20240405,090200,2648609931,418,420,421,412,1327751
20240405,090100,2094794445,420,414,430,412,2882072
20240405,090000,883622359,413,400,415,400,2173692