KissMeData/152550/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,200400,5446009272,379,379,379,379,31169
20240408,200300,5446009272,379,379,379,379,0
20240408,200200,5446009272,379,379,379,379,0
20240408,200100,5446009272,379,379,379,379,0
20240408,200000,5446009272,379,379,379,379,0
20240408,195900,5446009272,379,379,379,379,0
20240408,195800,5446009272,379,379,379,379,0
20240408,195700,5446009272,379,379,379,379,0
20240408,195600,5446009272,379,379,379,379,0
20240408,195500,5446009272,379,379,379,379,0
20240408,195400,5446009272,379,379,379,379,0
20240408,195300,5446009272,379,379,379,379,0
20240408,195200,5446009272,379,379,379,379,0
20240408,195100,5446009272,379,379,379,379,0
20240408,195000,5446009272,379,379,379,379,0
20240408,194900,5446009272,379,379,379,379,0
20240408,194800,5446009272,379,379,379,379,0
20240408,194700,5446009272,379,379,379,379,0
20240408,194600,5446009272,379,379,379,379,0
20240408,194500,5446009272,379,379,379,379,0
20240408,194400,5446009272,379,379,379,379,0
20240408,194300,5446009272,379,379,379,379,0
20240408,194200,5446009272,379,379,379,379,0
20240408,194100,5446009272,379,379,379,379,0
20240408,194000,5446009272,379,379,379,379,0
20240408,193900,5446009272,379,379,379,379,0
20240408,193800,5446009272,379,379,379,379,0
20240408,193700,5446009272,379,379,379,379,0
20240408,193600,5446009272,379,379,379,379,0
20240408,193500,5446009272,379,379,379,379,0
20240408,193400,5446009272,379,379,379,379,31169
20240408,193300,5446009272,379,379,379,379,0
20240408,193200,5446009272,379,379,379,379,0
20240408,193100,5446009272,379,379,379,379,0
20240408,193000,5446009272,379,379,379,379,0
20240408,192900,5446009272,379,379,379,379,0
20240408,192800,5446009272,379,379,379,379,0
20240408,192700,5446009272,379,379,379,379,0
20240408,192600,5446009272,379,379,379,379,0
20240408,192500,5446009272,379,379,379,379,0
20240408,192400,5446009272,379,379,379,379,0
20240408,192300,5446009272,379,379,379,379,0
20240408,192200,5446009272,379,379,379,379,0
20240408,192100,5446009272,379,379,379,379,0
20240408,192000,5446009272,379,379,379,379,0
20240408,191900,5446009272,379,379,379,379,0
20240408,191800,5446009272,379,379,379,379,0
20240408,191700,5446009272,379,379,379,379,0
20240408,191600,5446009272,379,379,379,379,0
20240408,191500,5446009272,379,379,379,379,0
20240408,191400,5446009272,379,379,379,379,0
20240408,191300,5446009272,379,379,379,379,0
20240408,191200,5446009272,379,379,379,379,0
20240408,191100,5446009272,379,379,379,379,0
20240408,191000,5446009272,379,379,379,379,0
20240408,190900,5446009272,379,379,379,379,0
20240408,190800,5446009272,379,379,379,379,0
20240408,190700,5446009272,379,379,379,379,0
20240408,190600,5446009272,379,379,379,379,0
20240408,190500,5446009272,379,379,379,379,0
20240408,190400,5446009272,379,379,379,379,31169
20240408,190300,5446009272,379,379,379,379,0
20240408,190200,5446009272,379,379,379,379,0
20240408,190100,5446009272,379,379,379,379,0
20240408,190000,5446009272,379,379,379,379,0
20240408,185900,5446009272,379,379,379,379,0
20240408,185800,5446009272,379,379,379,379,0
20240408,185700,5446009272,379,379,379,379,0
20240408,185600,5446009272,379,379,379,379,0
20240408,185500,5446009272,379,379,379,379,0
20240408,185400,5446009272,379,379,379,379,0
20240408,185300,5446009272,379,379,379,379,0
20240408,185200,5446009272,379,379,379,379,0
20240408,185100,5446009272,379,379,379,379,0
20240408,185000,5446009272,379,379,379,379,0
20240408,184900,5446009272,379,379,379,379,0
20240408,184800,5446009272,379,379,379,379,0
20240408,184700,5446009272,379,379,379,379,0
20240408,184600,5446009272,379,379,379,379,0
20240408,184500,5446009272,379,379,379,379,0
20240408,184400,5446009272,379,379,379,379,0
20240408,184300,5446009272,379,379,379,379,0
20240408,184200,5446009272,379,379,379,379,0
20240408,184100,5446009272,379,379,379,379,0
20240408,184000,5446009272,379,379,379,379,0
20240408,183900,5446009272,379,379,379,379,0
20240408,183800,5446009272,379,379,379,379,0
20240408,183700,5446009272,379,379,379,379,0
20240408,183600,5446009272,379,379,379,379,0
20240408,183500,5446009272,379,379,379,379,0
20240408,183400,5446009272,379,379,379,379,31169
20240408,183300,5446009272,379,379,379,379,0
20240408,183200,5446009272,379,379,379,379,0
20240408,183100,5446009272,379,379,379,379,0
20240408,183000,5446009272,379,379,379,379,0
20240408,182900,5446009272,379,379,379,379,0
20240408,182800,5446009272,379,379,379,379,0
20240408,182700,5446009272,379,379,379,379,0
20240408,182600,5446009272,379,379,379,379,0
20240408,182500,5446009272,379,379,379,379,0
20240408,182400,5446009272,379,379,379,379,0
20240408,182300,5446009272,379,379,379,379,0
20240408,182200,5446009272,379,379,379,379,0
20240408,182100,5446009272,379,379,379,379,0
20240408,182000,5446009272,379,379,379,379,0
20240408,181900,5446009272,379,379,379,379,0
20240408,181800,5446009272,379,379,379,379,0
20240408,181700,5446009272,379,379,379,379,0
20240408,181600,5446009272,379,379,379,379,0
20240408,181500,5446009272,379,379,379,379,0
20240408,181400,5446009272,379,379,379,379,0
20240408,181300,5446009272,379,379,379,379,0
20240408,181200,5446009272,379,379,379,379,0
20240408,181100,5446009272,379,379,379,379,0
20240408,181000,5446009272,379,379,379,379,0
20240408,180900,5446009272,379,379,379,379,0
20240408,180800,5446009272,379,379,379,379,0
20240408,180700,5446009272,379,379,379,379,0
20240408,180600,5446009272,379,379,379,379,0
20240408,180500,5446009272,379,379,379,379,0
20240408,180400,5446009272,379,379,379,379,31169
20240408,180300,5446009272,379,379,379,379,0
20240408,180200,5446009272,379,379,379,379,0
20240408,180100,5446009272,379,379,379,379,0
20240408,180000,5446009272,379,379,379,379,0
20240408,175900,5446009272,379,379,379,379,0
20240408,175800,5446009272,379,379,379,379,0
20240408,175700,5446009272,379,379,379,379,0
20240408,175600,5446009272,379,379,379,379,0
20240408,175500,5446009272,379,379,379,379,0
20240408,175400,5446009272,379,379,379,379,0
20240408,175300,5446009272,379,379,379,379,0
20240408,175200,5446009272,379,379,379,379,0
20240408,175100,5446009272,379,379,379,379,0
20240408,175000,5446009272,379,379,379,379,0
20240408,174900,5446009272,379,379,379,379,0
20240408,174800,5446009272,379,379,379,379,0
20240408,174700,5446009272,379,379,379,379,0
20240408,174600,5446009272,379,379,379,379,0
20240408,174500,5446009272,379,379,379,379,0
20240408,174400,5446009272,379,379,379,379,0
20240408,174300,5446009272,379,379,379,379,0
20240408,174200,5446009272,379,379,379,379,0
20240408,174100,5446009272,379,379,379,379,0
20240408,174000,5446009272,379,379,379,379,0
20240408,173900,5446009272,379,379,379,379,0
20240408,173800,5446009272,379,379,379,379,0
20240408,173700,5446009272,379,379,379,379,0
20240408,173600,5446009272,379,379,379,379,0
20240408,173500,5446009272,379,379,379,379,0
20240408,173400,5446009272,379,379,379,379,31169
20240408,173300,5446009272,379,379,379,379,0
20240408,173200,5446009272,379,379,379,379,0
20240408,173100,5446009272,379,379,379,379,0
20240408,173000,5446009272,379,379,379,379,0
20240408,172900,5446009272,379,379,379,379,0
20240408,172800,5446009272,379,379,379,379,0
20240408,172700,5446009272,379,379,379,379,0
20240408,172600,5446009272,379,379,379,379,0
20240408,172500,5446009272,379,379,379,379,0
20240408,172400,5446009272,379,379,379,379,0
20240408,172300,5446009272,379,379,379,379,0
20240408,172200,5446009272,379,379,379,379,0
20240408,172100,5446009272,379,379,379,379,0
20240408,172000,5446009272,379,379,379,379,0
20240408,171900,5446009272,379,379,379,379,0
20240408,171800,5446009272,379,379,379,379,0
20240408,171700,5446009272,379,379,379,379,0
20240408,171600,5446009272,379,379,379,379,0
20240408,171500,5446009272,379,379,379,379,0
20240408,171400,5446009272,379,379,379,379,0
20240408,171300,5446009272,379,379,379,379,0
20240408,171200,5446009272,379,379,379,379,0
20240408,171100,5446009272,379,379,379,379,0
20240408,171000,5446009272,379,379,379,379,0
20240408,170900,5446009272,379,379,379,379,0
20240408,170800,5446009272,379,379,379,379,0
20240408,170700,5446009272,379,379,379,379,0
20240408,170600,5446009272,379,379,379,379,0
20240408,170500,5446009272,379,379,379,379,0
20240408,170400,5446009272,379,379,379,379,31169
20240408,170300,5446009272,379,379,379,379,0
20240408,170200,5446009272,379,379,379,379,0
20240408,170100,5446009272,379,379,379,379,0
20240408,170000,5446009272,379,379,379,379,0
20240408,165900,5446009272,379,379,379,379,0
20240408,165800,5446009272,379,379,379,379,0
20240408,165700,5446009272,379,379,379,379,0
20240408,165600,5446009272,379,379,379,379,0
20240408,165500,5446009272,379,379,379,379,0
20240408,165400,5446009272,379,379,379,379,0
20240408,165300,5446009272,379,379,379,379,0
20240408,165200,5446009272,379,379,379,379,0
20240408,165100,5446009272,379,379,379,379,0
20240408,165000,5446009272,379,379,379,379,0
20240408,164900,5446009272,379,379,379,379,0
20240408,164800,5446009272,379,379,379,379,0
20240408,164700,5446009272,379,379,379,379,0
20240408,164600,5446009272,379,379,379,379,0
20240408,164500,5446009272,379,379,379,379,0
20240408,164400,5446009272,379,379,379,379,0
20240408,164300,5446009272,379,379,379,379,0
20240408,164200,5446009272,379,379,379,379,0
20240408,164100,5446009272,379,379,379,379,0
20240408,164000,5446009272,379,379,379,379,0
20240408,163900,5446009272,379,379,379,379,0
20240408,163800,5446009272,379,379,379,379,0
20240408,163700,5446009272,379,379,379,379,0
20240408,163600,5446009272,379,379,379,379,0
20240408,163500,5446009272,379,379,379,379,0
20240408,163400,5446009272,379,379,379,379,31169
20240408,163300,5446009272,379,379,379,379,0
20240408,163200,5446009272,379,379,379,379,0
20240408,163100,5446009272,379,379,379,379,0
20240408,163000,5446009272,379,379,379,379,0
20240408,162900,5446009272,379,379,379,379,0
20240408,162800,5446009272,379,379,379,379,0
20240408,162700,5446009272,379,379,379,379,0
20240408,162600,5446009272,379,379,379,379,0
20240408,162500,5446009272,379,379,379,379,0
20240408,162400,5446009272,379,379,379,379,0
20240408,162300,5446009272,379,379,379,379,0
20240408,162200,5446009272,379,379,379,379,0
20240408,162100,5446009272,379,379,379,379,0
20240408,162000,5446009272,379,379,379,379,0
20240408,161900,5446009272,379,379,379,379,0
20240408,161800,5446009272,379,379,379,379,0
20240408,161700,5446009272,379,379,379,379,0
20240408,161600,5446009272,379,379,379,379,0
20240408,161500,5446009272,379,379,379,379,0
20240408,161400,5446009272,379,379,379,379,0
20240408,161300,5446009272,379,379,379,379,0
20240408,161200,5446009272,379,379,379,379,0
20240408,161100,5446009272,379,379,379,379,0
20240408,161000,5446009272,379,379,379,379,0
20240408,160900,5446009272,379,379,379,379,0
20240408,160800,5446009272,379,379,379,379,0
20240408,160700,5446009272,379,379,379,379,0
20240408,160600,5446009272,379,379,379,379,0
20240408,160500,5446009272,379,379,379,379,0
20240408,160400,5446009272,379,379,379,379,31169
20240408,160300,5446009272,379,379,379,379,0
20240408,160200,5446009272,379,379,379,379,0
20240408,160100,5446009272,379,379,379,379,0
20240408,160000,5446009272,379,379,379,379,0
20240408,155900,5446009272,379,379,379,379,0
20240408,155800,5446009272,379,379,379,379,0
20240408,155700,5446009272,379,379,379,379,0
20240408,155600,5446009272,379,379,379,379,0
20240408,155500,5446009272,379,379,379,379,0
20240408,155400,5446009272,379,379,379,379,0
20240408,155300,5446009272,379,379,379,379,0
20240408,155200,5446009272,379,379,379,379,0
20240408,155100,5446009272,379,379,379,379,0
20240408,155000,5446009272,379,379,379,379,0
20240408,154900,5446009272,379,379,379,379,0
20240408,154800,5446009272,379,379,379,379,0
20240408,154700,5446009272,379,379,379,379,0
20240408,154600,5446009272,379,379,379,379,0
20240408,154500,5446009272,379,379,379,379,0
20240408,154400,5446009272,379,379,379,379,0
20240408,154300,5446009272,379,379,379,379,0
20240408,154200,5446009272,379,379,379,379,0
20240408,154100,5446009272,379,379,379,379,0
20240408,154000,5446009272,379,379,379,379,0
20240408,153900,5446009272,379,379,379,379,0
20240408,153800,5446009272,379,379,379,379,0
20240408,153700,5446009272,379,379,379,379,0
20240408,153600,5446009272,379,379,379,379,0
20240408,153500,5446009272,379,379,379,379,0
20240408,153400,5446009272,379,379,379,379,31169
20240408,153300,5446009272,379,379,379,379,0
20240408,153200,5446009272,379,379,379,379,0
20240408,153100,5446009272,379,379,379,379,0
20240408,153000,5446009272,379,379,379,379,31169
20240408,152900,5434196221,378,378,378,378,0
20240408,152800,5434196221,378,378,378,378,0
20240408,152700,5434196221,378,378,378,378,0
20240408,152600,5434196221,378,378,378,378,0
20240408,152500,5434196221,378,378,378,378,0
20240408,152400,5434196221,378,378,378,378,0
20240408,152300,5434196221,378,378,378,378,0
20240408,152200,5434196221,378,378,378,378,0
20240408,152100,5434196221,378,378,378,378,0
20240408,152000,5434196221,378,378,378,378,0
20240408,151900,5434196221,378,379,379,378,6716
20240408,151800,5431655308,379,377,379,377,10764
20240408,151700,5427581746,379,377,379,377,287
20240408,151600,5427473464,380,379,380,377,41304
20240408,151500,5411877396,379,379,379,379,12293
20240408,151400,5407218349,379,379,379,378,11844
20240408,151300,5402730857,380,380,380,380,300
20240408,151200,5402616857,380,380,380,379,16712
20240408,151100,5396273835,380,380,380,379,9992
20240408,151000,5392486557,379,379,379,378,18052
20240408,150900,5385645635,379,379,380,378,26285
20240408,150800,5375685743,379,380,380,378,26513
20240408,150700,5365629233,380,378,380,377,40497
20240408,150600,5350279054,378,378,378,376,17207
20240408,150500,5343789660,378,375,378,375,12302
20240408,150400,5339159215,375,376,376,375,16392
20240408,150300,5333001976,376,375,376,375,21283
20240408,150200,5325017586,375,376,377,375,13109
20240408,150100,5320088393,376,376,377,376,578
20240408,150000,5319870510,377,376,378,376,909
20240408,145900,5319528711,376,378,378,376,9967
20240408,145800,5315761423,378,377,378,376,37
20240408,145700,5315747458,376,377,377,375,13657
20240408,145600,5310618051,377,378,378,375,66422
20240408,145500,5285661455,378,378,378,377,3638
20240408,145400,5284286522,378,378,379,377,9108
20240408,145300,5280846697,379,380,380,376,203770
20240408,145200,5204040458,380,381,381,378,13242
20240408,145100,5199020739,381,381,382,378,115535
20240408,145000,5155224738,382,382,382,380,627
20240408,144900,5154985373,382,382,382,380,17034
20240408,144800,5148505573,382,382,382,380,1334
20240408,144700,5147996079,382,383,383,380,1403
20240408,144600,5147460896,383,382,383,379,208375
20240408,144500,5068185969,381,381,381,381,1000
20240408,144400,5067804969,381,382,382,381,564
20240408,144300,5067590055,382,381,382,381,2663
20240408,144200,5066572804,381,381,382,381,5812
20240408,144100,5064358425,381,381,381,381,2073
20240408,144000,5063568612,382,381,382,381,2842
20240408,143900,5062485579,381,381,383,381,3012
20240408,143800,5061337999,381,381,381,381,28989
20240408,143700,5050293190,381,381,381,381,1691
20240408,143600,5049648919,381,381,382,381,11327
20240408,143500,5045333119,381,381,381,380,6963
20240408,143400,5042683275,380,382,382,380,11876
20240408,143300,5038158814,382,381,383,381,8129
20240408,143200,5035061499,381,381,381,381,8327
20240408,143100,5031888912,381,381,381,381,146
20240408,143000,5031833286,380,381,381,380,64458
20240408,142900,5007283665,381,383,383,381,30236
20240408,142800,4995752908,383,382,383,382,21946
20240408,142700,4987359304,382,382,382,381,209
20240408,142600,4987279547,382,382,382,381,13281
20240408,142500,4982219249,382,381,382,381,527
20240408,142400,4982017938,382,381,383,381,1239
20240408,142300,4981544734,381,381,382,380,4700
20240408,142200,4979755297,381,383,383,381,6787
20240408,142100,4977166440,382,382,382,381,4542
20240408,142000,4975431806,382,382,382,381,174
20240408,141900,4975365373,382,382,382,381,2937
20240408,141800,4974244643,382,382,382,381,29803
20240408,141700,4962889646,381,383,383,381,10140
20240408,141600,4959018371,383,384,384,383,13656
20240408,141500,4953774508,384,383,384,382,45209
20240408,141400,4936463692,383,382,383,381,8156
20240408,141300,4933348664,382,382,383,380,91988
20240408,141200,4898301440,382,383,383,381,22772
20240408,141100,4889614375,383,382,383,381,31725
20240408,141000,4877513431,383,383,384,382,56693
20240408,140900,4855849215,384,384,384,382,15536
20240408,140800,4849895214,385,385,385,385,74
20240408,140700,4849866724,385,386,386,384,1045
20240408,140600,4849464745,386,386,386,385,8308
20240408,140500,4846265511,386,386,386,385,1587
20240408,140400,4845653609,386,386,386,385,159
20240408,140300,4845592279,386,385,386,384,2138
20240408,140200,4844769419,385,385,385,384,165
20240408,140100,4844705930,384,385,385,384,359
20240408,140000,4844567765,385,385,385,384,4246
20240408,135900,4842936809,385,385,386,384,1021
20240408,135800,4842543650,385,386,386,385,14364
20240408,135700,4837013211,385,386,386,384,381
20240408,135600,4836866401,386,384,386,384,933
20240408,135500,4836506979,384,386,386,384,8018
20240408,135400,4833419736,386,386,386,385,11888
20240408,135300,4828831141,386,386,386,385,4355
20240408,135200,4827154090,386,386,386,385,978
20240408,135100,4826777242,386,386,386,385,1065
20240408,135000,4826366376,386,385,386,385,1876
20240408,134900,4825643786,386,386,386,384,783
20240408,134800,4825342404,386,386,386,384,3641
20240408,134700,4823937382,386,385,386,384,18828
20240408,134600,4816687007,385,383,385,383,797
20240408,134500,4816380297,385,384,385,383,10849
20240408,134400,4812204447,384,384,384,383,1002
20240408,134300,4811820142,384,383,384,383,22868
20240408,134200,4803060639,383,384,384,383,52157
20240408,134100,4783082948,384,385,385,384,11177
20240408,134000,4778785115,385,385,385,384,1972
20240408,133900,4778027215,385,384,385,383,23897
20240408,133800,4768844909,384,384,385,384,34572
20240408,133700,4755566666,384,384,385,384,1016
20240408,133600,4755176520,384,384,384,384,148
20240408,133500,4755119688,384,386,386,384,2496
20240408,133400,4754160761,385,385,386,384,1536
20240408,133300,4753569851,385,384,386,384,75
20240408,133200,4753540919,384,386,386,384,11388
20240408,133100,4749166717,385,384,386,384,22
20240408,133000,4749158248,386,386,386,384,2512
20240408,132900,4748193236,384,385,385,384,14829
20240408,132800,4742487940,385,386,386,385,2005
20240408,132700,4741714015,386,386,386,385,6809
20240408,132600,4739092242,385,386,386,385,23249
20240408,132500,4730141374,386,386,387,386,2568
20240408,132400,4729150124,387,387,387,387,22123
20240408,132300,4720588523,387,387,388,386,20509
20240408,132200,4712648246,387,386,387,386,1569
20240408,132100,4712041519,386,386,387,385,595
20240408,132000,4711811747,386,386,386,385,559
20240408,131900,4711596184,386,386,386,384,4096
20240408,131800,4710019151,386,386,386,385,28531
20240408,131700,4699006677,386,386,386,386,91
20240408,131600,4698971551,385,385,386,385,2544
20240408,131500,4697992107,384,384,384,384,345
20240408,131400,4697859627,386,384,386,384,49
20240408,131300,4697840715,384,386,386,384,42310
20240408,131200,4681593673,384,384,386,384,5975
20240408,131100,4679299271,384,384,384,384,44818
20240408,131000,4662089159,384,385,385,384,144
20240408,130900,4662033822,384,385,385,384,6413
20240408,130800,4659567691,384,385,385,384,16921
20240408,130700,4653055086,385,385,385,385,522
20240408,130600,4652854116,385,385,385,385,24390
20240408,130500,4643463966,386,385,386,385,6113
20240408,130400,4641105692,386,387,387,385,22872
20240408,130300,4632278186,386,386,387,386,15829
20240408,130200,4626160900,387,386,387,386,11908
20240408,130100,4621560191,387,387,387,386,4444
20240408,130000,4619840933,387,387,387,386,2038
20240408,125900,4619052460,386,386,387,385,6198
20240408,125800,4616660056,385,386,386,385,288
20240408,125700,4616548995,386,385,386,385,1658
20240408,125600,4615910620,386,386,386,385,6764
20240408,125500,4613304110,386,385,386,385,22
20240408,125400,4613295628,386,385,386,385,5215
20240408,125300,4611282781,385,385,385,384,60
20240408,125200,4611259711,384,385,385,384,2559
20240408,125100,4610277030,385,384,385,384,18445
20240408,125000,4603194147,384,385,385,384,3512
20240408,124900,4601844039,384,384,384,384,50
20240408,124800,4601824839,384,386,386,384,5388
20240408,124700,4599755199,386,384,386,384,52795
20240408,124600,4579475851,384,384,384,384,860
20240408,124500,4579145611,385,384,385,384,415
20240408,124400,4578986177,384,385,385,384,6615
20240408,124300,4576439754,385,384,385,384,3641
20240408,124200,4575037992,384,384,384,384,3022
20240408,124100,4573877544,384,384,385,384,24218
20240408,124000,4564575310,384,385,386,384,344
20240408,123900,4564442821,386,385,386,384,29315
20240408,123800,4553178198,385,385,385,385,13163
20240408,123700,4548110443,385,386,386,385,20050
20240408,123600,4540381143,386,386,386,385,179
20240408,123500,4540312052,386,385,386,384,4378
20240408,123400,4538626370,384,385,386,384,11659
20240408,123300,4534137703,385,385,386,385,30695
20240408,123200,4522320121,385,385,385,385,2704
20240408,123100,4521279081,385,386,386,385,2461
20240408,123000,4520330562,386,386,386,385,2871
20240408,122900,4519225112,386,386,386,385,592
20240408,122800,4518996646,385,385,386,385,7845
20240408,122700,4515976318,384,384,385,384,20
20240408,122600,4515968629,385,384,385,384,1424
20240408,122500,4515421811,384,384,384,384,7552
20240408,122400,4512521843,384,385,386,384,5423
20240408,122300,4510439233,385,386,386,384,10122
20240408,122200,4506542562,384,384,386,383,43528
20240408,122100,4489849105,384,385,385,384,47158
20240408,122000,4471694310,385,386,386,385,36082
20240408,121900,4457802636,385,386,386,385,10492
20240408,121800,4453756183,386,387,387,386,5273
20240408,121700,4451715536,386,386,386,385,5917
20240408,121600,4449435998,387,387,387,387,1
20240408,121500,4449435611,387,386,387,386,4913
20240408,121400,4447538976,387,386,387,386,6204
20240408,121300,4445144228,386,387,387,386,840
20240408,121200,4444819982,387,388,388,387,5821
20240408,121100,4442565809,387,388,388,387,213
20240408,121000,4442483377,387,387,387,387,1155
20240408,120900,4442036392,387,387,388,387,2520
20240408,120800,4441061151,386,386,386,386,5781
20240408,120700,4438829685,386,386,386,386,14
20240408,120600,4438824281,388,387,388,386,40531
20240408,120500,4423123703,387,386,387,386,3122
20240408,120400,4421916060,386,385,386,385,679
20240408,120300,4421654634,386,386,386,386,5132
20240408,120200,4419673682,386,386,386,385,2610
20240408,120100,4418668824,386,383,386,383,2523
20240408,120000,4417699338,383,386,386,383,41538
20240408,115900,4401751228,386,385,386,384,5762
20240408,115800,4399535017,384,386,386,384,22267
20240408,115700,4390980252,386,386,386,385,2537
20240408,115600,4390001986,386,386,387,384,44119
20240408,115500,4373020299,386,385,386,385,814
20240408,115400,4372706538,386,386,386,385,2368
20240408,115300,4371792867,386,385,386,385,58152
20240408,115200,4349400567,386,386,387,385,21475
20240408,115100,4341129754,387,387,387,386,13152
20240408,115000,4336053057,387,387,388,386,17936
20240408,114900,4329125573,388,387,388,387,927
20240408,114800,4328766809,388,386,388,386,10331
20240408,114700,4324771986,387,388,388,386,11510
20240408,114600,4320320385,386,387,388,386,3839
20240408,114500,4318837468,386,387,387,386,1308
20240408,114400,4318332025,387,387,387,387,296
20240408,114300,4318217473,387,387,387,387,158
20240408,114200,4318156327,387,387,387,387,280
20240408,114100,4318047967,387,388,388,386,1014
20240408,114000,4317655904,388,388,388,386,2328
20240408,113900,4316756962,388,388,388,388,24
20240408,113800,4316747650,388,387,388,386,13518
20240408,113700,4311525452,388,388,388,386,24079
20240408,113600,4302225721,388,386,388,386,7280
20240408,113500,4299406386,387,388,388,386,10562
20240408,113400,4295318683,388,388,388,386,18896
20240408,113300,4288003809,387,388,388,387,1563
20240408,113200,4287398455,387,386,388,386,84
20240408,113100,4287365871,387,386,387,386,5375
20240408,113000,4285290135,386,386,387,386,5030
20240408,112900,4283347701,386,386,386,386,23642
20240408,112800,4274221889,387,388,388,386,6947
20240408,112700,4271535081,388,388,388,387,1491
20240408,112600,4270958041,388,386,389,386,21508
20240408,112500,4262617472,385,388,389,385,163110
20240408,112400,4199619474,388,389,390,388,10994
20240408,112300,4195340303,390,389,390,389,9836
20240408,112200,4191512326,389,388,389,388,206
20240408,112100,4191432296,389,387,389,387,9959
20240408,112000,4187572558,388,387,388,387,10426
20240408,111900,4183527382,388,388,389,387,28163
20240408,111800,4172600232,388,388,389,388,12604
20240408,111700,4167704617,388,388,388,387,15558
20240408,111600,4161676162,388,388,388,387,23174
20240408,111500,4152684669,388,389,389,388,6641
20240408,111400,4150107459,389,389,389,388,24432
20240408,111300,4140604679,389,389,390,388,10330
20240408,111200,4136586326,389,390,390,389,18273
20240408,111100,4129460974,389,390,390,389,4361
20240408,111000,4127763130,390,389,390,388,12930
20240408,110900,4122735594,388,389,389,388,486
20240408,110800,4122546977,389,389,389,388,6485
20240408,110700,4120024551,388,387,389,387,14206
20240408,110600,4114518824,387,387,387,387,5541
20240408,110500,4112374457,387,387,387,387,7713
20240408,110400,4109389526,387,388,388,387,10375
20240408,110300,4105368855,388,389,389,388,6878
20240408,110200,4102700190,387,389,389,387,27034
20240408,110100,4092213178,388,388,388,388,777
20240408,110000,4091911702,388,388,388,388,7490
20240408,105900,4089005582,388,388,388,388,5266
20240408,105800,4086962374,388,390,390,388,55848
20240408,105700,4065232547,391,391,391,390,13436
20240408,105600,4059980072,390,391,391,390,9686
20240408,105500,4056194062,391,390,391,390,3365
20240408,105400,4054879153,390,390,390,390,25614
20240408,105300,4044889693,390,390,391,390,15119
20240408,105200,4038980937,390,389,390,389,10223
20240408,105100,4034994876,390,390,390,390,14853
20240408,105000,4029202206,390,388,391,388,47166
20240408,104900,4010819994,388,388,388,388,7274
20240408,104800,4007997682,388,388,389,388,8230
20240408,104700,4004803002,388,388,388,388,170
20240408,104600,4004737042,389,389,389,388,14789
20240408,104500,3998984355,389,389,389,388,9789
20240408,104400,3995185038,389,390,390,388,21951
20240408,104300,3986645326,390,388,390,388,4505
20240408,104200,3984888865,388,388,389,387,14173
20240408,104100,3979386157,388,387,388,387,30449
20240408,104000,3967601943,388,387,389,387,23531
20240408,103900,3958488386,387,388,389,387,1848
20240408,103800,3957771862,390,388,390,387,4034
20240408,103700,3956207792,388,390,390,388,20412
20240408,103600,3948285807,390,390,390,388,30481
20240408,103500,3936401994,390,390,390,388,1798
20240408,103400,3935704019,390,390,390,387,77676
20240408,103300,3905558512,389,389,390,388,17022
20240408,103200,3898938006,389,389,389,388,386
20240408,103100,3898788006,389,390,390,388,10742
20240408,103000,3894615513,390,388,390,387,9729
20240408,102900,3890835509,388,387,388,387,45554
20240408,102800,3873204937,387,388,388,387,409
20240408,102700,3873046522,388,389,389,388,740
20240408,102600,3872759401,387,387,389,387,18664
20240408,102500,3865536421,387,388,388,387,33888
20240408,102400,3852418542,388,389,389,388,36006
20240408,102300,3838446013,388,389,390,388,16519
20240408,102200,3832025752,389,390,390,389,18658
20240408,102100,3824762643,391,391,391,391,32571
20240408,102000,3812027382,390,389,391,389,14000
20240408,101900,3806571467,389,389,390,388,39687
20240408,101800,3791135899,390,390,390,389,7224
20240408,101700,3788324558,390,389,390,388,5189
20240408,101600,3786305268,387,388,389,387,53915
20240408,101500,3765420962,389,390,390,389,11984
20240408,101400,3760759085,389,390,391,389,49092
20240408,101300,3741616715,391,391,391,390,26577
20240408,101200,3731238048,391,390,391,390,7363
20240408,101100,3728360741,390,392,392,390,63288
20240408,101000,3703672828,392,393,393,392,27109
20240408,100900,3693031674,392,393,394,392,38595
20240408,100800,3677869542,392,390,393,390,45169
20240408,100700,3660207719,391,390,391,389,22891
20240408,100600,3651278956,389,389,390,389,38843
20240408,100500,3636143889,390,390,390,388,27383
20240408,100400,3625467932,389,388,390,388,8713
20240408,100300,3622076367,389,389,389,388,16490
20240408,100200,3615661829,389,389,389,387,2462
20240408,100100,3614705970,389,388,389,388,32986
20240408,100000,3601902590,389,387,389,387,12660
20240408,095900,3597000126,387,388,389,387,15027
20240408,095800,3591183452,387,388,389,387,39830
20240408,095700,3575748966,388,388,389,387,29521
20240408,095600,3564285053,389,389,390,388,50798
20240408,095500,3544538449,389,389,390,387,6334
20240408,095400,3542081577,389,388,390,386,130544
20240408,095300,3491575785,387,391,391,387,137565
20240408,095200,3438065363,391,393,394,391,28239
20240408,095100,3426999208,392,391,393,391,16988
20240408,095000,3420328151,391,391,392,390,30380
20240408,094900,3408458691,391,391,391,390,65217
20240408,094800,3382974740,391,389,392,389,51826
20240408,094700,3362743296,389,388,390,387,77452
20240408,094600,3332638264,388,388,389,387,70772
20240408,094500,3305171862,388,391,391,386,195050
20240408,094400,3229528523,391,394,395,390,190034
20240408,094300,3154987868,395,397,397,394,41555
20240408,094200,3138583363,397,399,399,395,57539
20240408,094100,3115739802,398,398,401,397,119418
20240408,094000,3068125690,399,397,400,397,24157
20240408,093900,3058494787,398,396,399,396,57471
20240408,093800,3035676325,397,398,398,396,36855
20240408,093700,3021047763,398,396,398,395,44197
20240408,093600,3003544986,397,397,398,393,165593
20240408,093500,2938011488,396,402,402,396,101864
20240408,093400,2897380090,401,401,401,395,88975
20240408,093300,2861974833,400,401,403,400,99874
20240408,093200,2821943682,400,402,404,400,164590
20240408,093100,2755815188,403,403,404,402,65784
20240408,093000,2729276302,403,404,405,403,113003
20240408,092900,2683670274,403,407,407,401,222250
20240408,092800,2593931345,407,403,407,402,117536
20240408,092700,2546330995,403,408,409,402,230519
20240408,092600,2452545246,408,404,408,404,455324
20240408,092500,2267543031,404,397,405,397,328032
20240408,092400,2135708017,395,395,396,395,31472
20240408,092300,2123254336,395,396,397,395,63074
20240408,092200,2098287213,396,394,397,394,105665
20240408,092100,2056569333,394,399,399,393,104428
20240408,092000,2015177871,397,396,400,394,156181
20240408,091900,1953024056,396,394,398,392,65272
20240408,091800,1927177555,395,399,399,390,209011
20240408,091700,1844721362,398,403,404,397,446003
20240408,091600,1665945586,403,409,410,403,379296
20240408,091500,1511756845,409,401,409,400,812835
20240408,091400,1181641626,400,397,405,396,686934
20240408,091300,906455408,398,392,398,392,298622
20240408,091200,788430362,395,392,395,387,319849
20240408,091100,663436024,393,386,394,386,219576
20240408,091000,577766927,387,383,387,383,37870
20240408,090900,563185120,383,385,387,383,50816
20240408,090800,543617542,385,381,385,381,30634
20240408,090700,531856073,381,384,385,381,67819
20240408,090600,505947968,386,388,389,383,102265
20240408,090500,466398364,388,381,389,379,222994
20240408,090400,380567425,379,381,382,378,184930
20240408,090300,310389386,380,382,384,380,115968
20240408,090200,266077264,385,390,390,381,165157
20240408,090100,202498439,391,392,393,389,205716
20240408,090000,121984979,393,393,394,385,290410