KissMeData/152550/min/candle-20240417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,200600,1892530577,377,377,377,377,96009
20240417,200500,1892530577,377,377,377,377,0
20240417,200400,1892530577,377,377,377,377,0
20240417,200300,1892530577,377,377,377,377,0
20240417,200200,1892530577,377,377,377,377,0
20240417,200100,1892530577,377,377,377,377,0
20240417,200000,1892530577,377,377,377,377,0
20240417,195900,1892530577,377,377,377,377,0
20240417,195800,1892530577,377,377,377,377,0
20240417,195700,1892530577,377,377,377,377,0
20240417,195600,1892530577,377,377,377,377,0
20240417,195500,1892530577,377,377,377,377,0
20240417,195400,1892530577,377,377,377,377,0
20240417,195300,1892530577,377,377,377,377,0
20240417,195200,1892530577,377,377,377,377,0
20240417,195100,1892530577,377,377,377,377,0
20240417,195000,1892530577,377,377,377,377,0
20240417,194900,1892530577,377,377,377,377,0
20240417,194800,1892530577,377,377,377,377,0
20240417,194700,1892530577,377,377,377,377,0
20240417,194600,1892530577,377,377,377,377,0
20240417,194500,1892530577,377,377,377,377,0
20240417,194400,1892530577,377,377,377,377,0
20240417,194300,1892530577,377,377,377,377,0
20240417,194200,1892530577,377,377,377,377,0
20240417,194100,1892530577,377,377,377,377,0
20240417,194000,1892530577,377,377,377,377,0
20240417,193900,1892530577,377,377,377,377,0
20240417,193800,1892530577,377,377,377,377,0
20240417,193700,1892530577,377,377,377,377,0
20240417,193600,1892530577,377,377,377,377,96009
20240417,193500,1892530577,377,377,377,377,0
20240417,193400,1892530577,377,377,377,377,0
20240417,193300,1892530577,377,377,377,377,0
20240417,193200,1892530577,377,377,377,377,0
20240417,193100,1892530577,377,377,377,377,0
20240417,193000,1892530577,377,377,377,377,0
20240417,192900,1892530577,377,377,377,377,0
20240417,192800,1892530577,377,377,377,377,0
20240417,192700,1892530577,377,377,377,377,0
20240417,192600,1892530577,377,377,377,377,0
20240417,192500,1892530577,377,377,377,377,0
20240417,192400,1892530577,377,377,377,377,0
20240417,192300,1892530577,377,377,377,377,0
20240417,192200,1892530577,377,377,377,377,0
20240417,192100,1892530577,377,377,377,377,0
20240417,192000,1892530577,377,377,377,377,0
20240417,191900,1892530577,377,377,377,377,0
20240417,191800,1892530577,377,377,377,377,0
20240417,191700,1892530577,377,377,377,377,0
20240417,191600,1892530577,377,377,377,377,0
20240417,191500,1892530577,377,377,377,377,0
20240417,191400,1892530577,377,377,377,377,0
20240417,191300,1892530577,377,377,377,377,0
20240417,191200,1892530577,377,377,377,377,0
20240417,191100,1892530577,377,377,377,377,0
20240417,191000,1892530577,377,377,377,377,0
20240417,190900,1892530577,377,377,377,377,0
20240417,190800,1892530577,377,377,377,377,0
20240417,190700,1892530577,377,377,377,377,0
20240417,190600,1892530577,377,377,377,377,96009
20240417,190500,1892530577,377,377,377,377,0
20240417,190400,1892530577,377,377,377,377,0
20240417,190300,1892530577,377,377,377,377,0
20240417,190200,1892530577,377,377,377,377,0
20240417,190100,1892530577,377,377,377,377,0
20240417,190000,1892530577,377,377,377,377,0
20240417,185900,1892530577,377,377,377,377,0
20240417,185800,1892530577,377,377,377,377,0
20240417,185700,1892530577,377,377,377,377,0
20240417,185600,1892530577,377,377,377,377,0
20240417,185500,1892530577,377,377,377,377,0
20240417,185400,1892530577,377,377,377,377,0
20240417,185300,1892530577,377,377,377,377,0
20240417,185200,1892530577,377,377,377,377,0
20240417,185100,1892530577,377,377,377,377,0
20240417,185000,1892530577,377,377,377,377,0
20240417,184900,1892530577,377,377,377,377,0
20240417,184800,1892530577,377,377,377,377,0
20240417,184700,1892530577,377,377,377,377,0
20240417,184600,1892530577,377,377,377,377,0
20240417,184500,1892530577,377,377,377,377,0
20240417,184400,1892530577,377,377,377,377,0
20240417,184300,1892530577,377,377,377,377,0
20240417,184200,1892530577,377,377,377,377,0
20240417,184100,1892530577,377,377,377,377,0
20240417,184000,1892530577,377,377,377,377,0
20240417,183900,1892530577,377,377,377,377,0
20240417,183800,1892530577,377,377,377,377,0
20240417,183700,1892530577,377,377,377,377,0
20240417,183600,1892530577,377,377,377,377,96009
20240417,183500,1892530577,377,377,377,377,0
20240417,183400,1892530577,377,377,377,377,0
20240417,183300,1892530577,377,377,377,377,0
20240417,183200,1892530577,377,377,377,377,0
20240417,183100,1892530577,377,377,377,377,0
20240417,183000,1892530577,377,377,377,377,0
20240417,182900,1892530577,377,377,377,377,0
20240417,182800,1892530577,377,377,377,377,0
20240417,182700,1892530577,377,377,377,377,0
20240417,182600,1892530577,377,377,377,377,0
20240417,182500,1892530577,377,377,377,377,0
20240417,182400,1892530577,377,377,377,377,0
20240417,182300,1892530577,377,377,377,377,0
20240417,182200,1892530577,377,377,377,377,0
20240417,182100,1892530577,377,377,377,377,0
20240417,182000,1892530577,377,377,377,377,0
20240417,181900,1892530577,377,377,377,377,0
20240417,181800,1892530577,377,377,377,377,0
20240417,181700,1892530577,377,377,377,377,0
20240417,181600,1892530577,377,377,377,377,0
20240417,181500,1892530577,377,377,377,377,0
20240417,181400,1892530577,377,377,377,377,0
20240417,181300,1892530577,377,377,377,377,0
20240417,181200,1892530577,377,377,377,377,0
20240417,181100,1892530577,377,377,377,377,0
20240417,181000,1892530577,377,377,377,377,0
20240417,180900,1892530577,377,377,377,377,0
20240417,180800,1892530577,377,377,377,377,0
20240417,180700,1892530577,377,377,377,377,0
20240417,180600,1892530577,377,377,377,377,96009
20240417,180500,1892530577,377,377,377,377,0
20240417,180400,1892530577,377,377,377,377,0
20240417,180300,1892530577,377,377,377,377,0
20240417,180200,1892530577,377,377,377,377,0
20240417,180100,1892530577,377,377,377,377,0
20240417,180000,1892530577,377,377,377,377,0
20240417,175900,1892530577,377,377,377,377,0
20240417,175800,1892530577,377,377,377,377,0
20240417,175700,1892530577,377,377,377,377,0
20240417,175600,1892530577,377,377,377,377,0
20240417,175500,1892530577,377,377,377,377,0
20240417,175400,1892530577,377,377,377,377,0
20240417,175300,1892530577,377,377,377,377,0
20240417,175200,1892530577,377,377,377,377,0
20240417,175100,1892530577,377,377,377,377,0
20240417,175000,1892530577,377,377,377,377,0
20240417,174900,1892530577,377,377,377,377,0
20240417,174800,1892530577,377,377,377,377,0
20240417,174700,1892530577,377,377,377,377,0
20240417,174600,1892530577,377,377,377,377,0
20240417,174500,1892530577,377,377,377,377,0
20240417,174400,1892530577,377,377,377,377,0
20240417,174300,1892530577,377,377,377,377,0
20240417,174200,1892530577,377,377,377,377,0
20240417,174100,1892530577,377,377,377,377,0
20240417,174000,1892530577,377,377,377,377,0
20240417,173900,1892530577,377,377,377,377,0
20240417,173800,1892530577,377,377,377,377,0
20240417,173700,1892530577,377,377,377,377,0
20240417,173600,1892530577,377,377,377,377,96009
20240417,173500,1892530577,377,377,377,377,0
20240417,173400,1892530577,377,377,377,377,0
20240417,173300,1892530577,377,377,377,377,0
20240417,173200,1892530577,377,377,377,377,0
20240417,173100,1892530577,377,377,377,377,0
20240417,173000,1892530577,377,377,377,377,0
20240417,172900,1892530577,377,377,377,377,0
20240417,172800,1892530577,377,377,377,377,0
20240417,172700,1892530577,377,377,377,377,0
20240417,172600,1892530577,377,377,377,377,0
20240417,172500,1892530577,377,377,377,377,0
20240417,172400,1892530577,377,377,377,377,0
20240417,172300,1892530577,377,377,377,377,0
20240417,172200,1892530577,377,377,377,377,0
20240417,172100,1892530577,377,377,377,377,0
20240417,172000,1892530577,377,377,377,377,0
20240417,171900,1892530577,377,377,377,377,0
20240417,171800,1892530577,377,377,377,377,0
20240417,171700,1892530577,377,377,377,377,0
20240417,171600,1892530577,377,377,377,377,0
20240417,171500,1892530577,377,377,377,377,0
20240417,171400,1892530577,377,377,377,377,0
20240417,171300,1892530577,377,377,377,377,0
20240417,171200,1892530577,377,377,377,377,0
20240417,171100,1892530577,377,377,377,377,0
20240417,171000,1892530577,377,377,377,377,0
20240417,170900,1892530577,377,377,377,377,0
20240417,170800,1892530577,377,377,377,377,0
20240417,170700,1892530577,377,377,377,377,0
20240417,170600,1892530577,377,377,377,377,96009
20240417,170500,1892530577,377,377,377,377,0
20240417,170400,1892530577,377,377,377,377,0
20240417,170300,1892530577,377,377,377,377,0
20240417,170200,1892530577,377,377,377,377,0
20240417,170100,1892530577,377,377,377,377,0
20240417,170000,1892530577,377,377,377,377,0
20240417,165900,1892530577,377,377,377,377,0
20240417,165800,1892530577,377,377,377,377,0
20240417,165700,1892530577,377,377,377,377,0
20240417,165600,1892530577,377,377,377,377,0
20240417,165500,1892530577,377,377,377,377,0
20240417,165400,1892530577,377,377,377,377,0
20240417,165300,1892530577,377,377,377,377,0
20240417,165200,1892530577,377,377,377,377,0
20240417,165100,1892530577,377,377,377,377,0
20240417,165000,1892530577,377,377,377,377,0
20240417,164900,1892530577,377,377,377,377,0
20240417,164800,1892530577,377,377,377,377,0
20240417,164700,1892530577,377,377,377,377,0
20240417,164600,1892530577,377,377,377,377,0
20240417,164500,1892530577,377,377,377,377,0
20240417,164400,1892530577,377,377,377,377,0
20240417,164300,1892530577,377,377,377,377,0
20240417,164200,1892530577,377,377,377,377,0
20240417,164100,1892530577,377,377,377,377,0
20240417,164000,1892530577,377,377,377,377,0
20240417,163900,1892530577,377,377,377,377,0
20240417,163800,1892530577,377,377,377,377,0
20240417,163700,1892530577,377,377,377,377,0
20240417,163600,1892530577,377,377,377,377,96009
20240417,163500,1892530577,377,377,377,377,0
20240417,163400,1892530577,377,377,377,377,0
20240417,163300,1892530577,377,377,377,377,0
20240417,163200,1892530577,377,377,377,377,0
20240417,163100,1892530577,377,377,377,377,0
20240417,163000,1892530577,377,377,377,377,0
20240417,162900,1892530577,377,377,377,377,0
20240417,162800,1892530577,377,377,377,377,0
20240417,162700,1892530577,377,377,377,377,0
20240417,162600,1892530577,377,377,377,377,0
20240417,162500,1892530577,377,377,377,377,0
20240417,162400,1892530577,377,377,377,377,0
20240417,162300,1892530577,377,377,377,377,0
20240417,162200,1892530577,377,377,377,377,0
20240417,162100,1892530577,377,377,377,377,0
20240417,162000,1892530577,377,377,377,377,0
20240417,161900,1892530577,377,377,377,377,0
20240417,161800,1892530577,377,377,377,377,0
20240417,161700,1892530577,377,377,377,377,0
20240417,161600,1892530577,377,377,377,377,0
20240417,161500,1892530577,377,377,377,377,0
20240417,161400,1892530577,377,377,377,377,0
20240417,161300,1892530577,377,377,377,377,0
20240417,161200,1892530577,377,377,377,377,0
20240417,161100,1892530577,377,377,377,377,0
20240417,161000,1892530577,377,377,377,377,0
20240417,160900,1892530577,377,377,377,377,0
20240417,160800,1892530577,377,377,377,377,0
20240417,160700,1892530577,377,377,377,377,0
20240417,160600,1892530577,377,377,377,377,96009
20240417,160500,1892530577,377,377,377,377,0
20240417,160400,1892530577,377,377,377,377,0
20240417,160300,1892530577,377,377,377,377,0
20240417,160200,1892530577,377,377,377,377,0
20240417,160100,1892530577,377,377,377,377,0
20240417,160000,1892530577,377,377,377,377,0
20240417,155900,1892530577,377,377,377,377,0
20240417,155800,1892530577,377,377,377,377,0
20240417,155700,1892530577,377,377,377,377,0
20240417,155600,1892530577,377,377,377,377,0
20240417,155500,1892530577,377,377,377,377,0
20240417,155400,1892530577,377,377,377,377,0
20240417,155300,1892530577,377,377,377,377,0
20240417,155200,1892530577,377,377,377,377,0
20240417,155100,1892530577,377,377,377,377,0
20240417,155000,1892530577,377,377,377,377,0
20240417,154900,1892530577,377,377,377,377,0
20240417,154800,1892530577,377,377,377,377,0
20240417,154700,1892530577,377,377,377,377,0
20240417,154600,1892530577,377,377,377,377,0
20240417,154500,1892530577,377,377,377,377,0
20240417,154400,1892530577,377,377,377,377,0
20240417,154300,1892530577,377,377,377,377,0
20240417,154200,1892530577,377,377,377,377,0
20240417,154100,1892530577,377,377,377,377,0
20240417,154000,1892530577,377,377,377,377,0
20240417,153900,1892530577,377,377,377,377,0
20240417,153800,1892530577,377,377,377,377,0
20240417,153700,1892530577,377,377,377,377,0
20240417,153600,1892530577,377,377,377,377,96009
20240417,153500,1892530577,377,377,377,377,0
20240417,153400,1892530577,377,377,377,377,0
20240417,153300,1892530577,377,377,377,377,0
20240417,153200,1892530577,377,377,377,377,0
20240417,153100,1892530577,377,377,377,377,0
20240417,153000,1892530577,377,377,377,377,96009
20240417,152900,1856335184,377,377,377,377,0
20240417,152800,1856335184,377,377,377,377,0
20240417,152700,1856335184,377,377,377,377,0
20240417,152600,1856335184,377,377,377,377,0
20240417,152500,1856335184,377,377,377,377,0
20240417,152400,1856335184,377,377,377,377,0
20240417,152300,1856335184,377,377,377,377,0
20240417,152200,1856335184,377,377,377,377,0
20240417,152100,1856335184,377,377,377,377,0
20240417,152000,1856335184,377,377,377,377,0
20240417,151900,1856335184,377,376,377,375,57813
20240417,151800,1834571987,376,376,376,375,1248
20240417,151700,1834103774,376,376,376,375,6630
20240417,151600,1831612894,375,376,376,375,13106
20240417,151500,1826694189,376,375,376,375,7495
20240417,151400,1823882458,375,375,376,375,4707
20240417,151300,1822117317,375,375,376,374,10058
20240417,151200,1818346995,375,375,375,374,16440
20240417,151100,1812182004,374,375,375,374,21139
20240417,151000,1804255156,374,372,375,372,20379
20240417,150900,1796638376,373,373,373,373,7974
20240417,150800,1793664074,374,373,374,372,4824
20240417,150700,1791865193,374,373,374,373,10400
20240417,150600,1787985639,374,373,374,372,11880
20240417,150500,1783553569,373,372,373,372,9385
20240417,150400,1780062038,372,373,373,372,4535
20240417,150300,1778374968,373,373,373,372,7225
20240417,150200,1775681043,373,373,373,372,7774
20240417,150100,1772781632,373,373,374,373,1029
20240417,150000,1772397792,372,373,373,372,1755
20240417,145900,1771743255,373,373,373,373,9
20240417,145800,1771739898,373,373,373,373,500
20240417,145700,1771553398,373,373,373,373,2
20240417,145600,1771552652,373,373,373,372,3431
20240417,145500,1770274029,373,373,373,373,5191
20240417,145400,1768337786,372,372,372,372,343
20240417,145300,1768210190,373,373,373,373,18
20240417,145200,1768203476,373,373,373,373,1204
20240417,145100,1767754384,373,373,373,373,2
20240417,145000,1767753638,372,372,372,372,13354
20240417,144900,1762785950,372,372,372,371,4224
20240417,144800,1761218446,371,373,373,371,6366
20240417,144700,1758849793,373,373,373,373,42
20240417,144600,1758834127,373,373,373,373,10
20240417,144500,1758830397,373,373,373,373,331
20240417,144400,1758706934,373,373,373,373,19
20240417,144300,1758699847,371,372,372,371,4335
20240417,144200,1757091552,372,373,373,372,7171
20240417,144100,1754423936,373,373,373,373,200
20240417,144000,1754349336,373,373,373,373,0
20240417,143900,1754349336,373,373,373,373,19
20240417,143800,1754342249,373,373,373,373,510
20240417,143700,1754152019,372,373,373,372,801
20240417,143600,1753853273,373,373,373,373,849
20240417,143500,1753536596,373,373,373,373,0
20240417,143400,1753536596,373,371,373,371,1364
20240417,143300,1753030548,371,372,372,371,1378
20240417,143200,1752519300,372,371,372,371,13
20240417,143100,1752514476,371,374,374,371,22286
20240417,143000,1744227040,374,374,374,374,534
20240417,142900,1744027324,374,374,374,374,1000
20240417,142800,1743653324,374,373,374,373,2405
20240417,142700,1742756204,373,373,373,373,1005
20240417,142600,1742381339,373,373,373,373,5015
20240417,142500,1740510744,373,373,373,373,634
20240417,142400,1740274262,373,373,373,373,1208
20240417,142300,1739823678,373,373,373,373,107
20240417,142200,1739783767,372,373,373,372,8176
20240417,142100,1736734120,373,373,373,373,11934
20240417,142000,1732282738,373,371,373,371,12188
20240417,141900,1727749350,371,371,372,371,129
20240417,141800,1727701380,371,371,372,371,14114
20240417,141700,1722465085,372,372,372,372,2015
20240417,141600,1721715505,372,372,372,372,100
20240417,141500,1721678305,372,371,372,371,19264
20240417,141400,1714531358,372,371,372,371,11768
20240417,141300,1710165230,372,371,372,371,135
20240417,141200,1710115045,371,372,372,371,2369
20240417,141100,1709234046,371,371,371,371,4396
20240417,141000,1707603130,372,372,372,372,7
20240417,140900,1707600526,372,372,372,372,104
20240417,140800,1707561838,372,372,372,372,10
20240417,140700,1707558118,371,372,372,371,791
20240417,140600,1707264419,372,372,372,371,4345
20240417,140500,1705652380,371,372,372,371,36
20240417,140400,1705638989,372,372,372,372,1113
20240417,140300,1705224953,372,372,372,371,9503
20240417,140200,1701699337,371,372,372,371,9140
20240417,140100,1698303393,371,371,372,371,240
20240417,140000,1698214152,371,371,372,371,1408
20240417,135900,1697691733,372,372,372,372,72
20240417,135800,1697664949,372,371,372,371,8949
20240417,135700,1694344868,371,373,373,371,37867
20240417,135600,1680290849,373,372,373,372,18218
20240417,135500,1673513750,372,372,372,371,1515
20240417,135400,1672951193,371,372,372,371,3253
20240417,135300,1671743828,371,373,373,371,5010
20240417,135200,1669882760,373,373,373,372,380
20240417,135100,1669741398,372,373,373,372,1105
20240417,135000,1669330332,372,371,372,371,1365
20240417,134900,1668822866,371,371,371,371,314
20240417,134800,1668706372,371,372,372,371,7357
20240417,134700,1665976399,373,373,373,372,7
20240417,134600,1665973789,371,372,373,371,11753
20240417,134500,1661612945,371,373,373,371,19277
20240417,134400,1654459836,372,372,373,372,4708
20240417,134300,1652708459,373,373,373,373,668
20240417,134200,1652459295,373,373,373,371,19320
20240417,134100,1645285533,373,372,373,372,559
20240417,134000,1645077569,372,373,373,372,201
20240417,133900,1645002597,373,373,373,372,706
20240417,133800,1644739260,374,374,374,374,27
20240417,133700,1644729162,375,375,375,375,566
20240417,133600,1644516912,375,375,375,375,123
20240417,133500,1644470787,375,372,375,372,20183
20240417,133400,1636945206,372,372,372,372,1924
20240417,133300,1636229478,372,372,372,372,265
20240417,133200,1636130898,372,372,372,371,966
20240417,133100,1635771624,372,373,373,372,3002
20240417,133000,1634654879,372,372,373,372,1098
20240417,132900,1634246421,372,372,372,372,13881
20240417,132800,1629082689,372,372,372,371,4261
20240417,132700,1627501769,372,371,372,371,7578
20240417,132600,1624682814,371,371,372,371,966
20240417,132500,1624324427,372,372,372,371,32082
20240417,132400,1612419923,372,371,372,371,754
20240417,132300,1612140014,372,372,372,372,1624
20240417,132200,1611535886,371,372,372,371,13708
20240417,132100,1606437411,373,373,373,372,16835
20240417,132000,1600174729,373,373,373,373,108
20240417,131900,1600134445,373,374,374,373,6341
20240417,131800,1597769240,374,373,374,373,279
20240417,131700,1597665154,373,373,374,373,10592
20240417,131600,1593714330,373,373,373,373,4
20240417,131500,1593712838,373,373,373,373,10
20240417,131400,1593709108,374,372,374,372,2003
20240417,131300,1592963990,374,374,374,372,8506
20240417,131200,1589783756,374,373,374,373,4239
20240417,131100,1588199718,374,374,374,374,15
20240417,131000,1588194108,372,373,374,372,17046
20240417,130900,1581852992,374,374,374,374,0
20240417,130800,1581852992,374,372,374,372,181
20240417,130700,1581785648,373,373,374,373,373
20240417,130600,1581646510,372,373,373,372,19
20240417,130500,1581639425,374,373,374,373,8
20240417,130400,1581636440,373,372,373,372,1833
20240417,130300,1580954563,373,373,373,373,0
20240417,130200,1580954563,373,373,374,373,824
20240417,130100,1580647210,373,373,374,373,597
20240417,130000,1580424528,374,373,374,373,716
20240417,125900,1580156840,373,372,373,372,99
20240417,125800,1580120011,372,372,372,372,561
20240417,125700,1579911319,372,372,372,371,18102
20240417,125600,1573183119,372,372,372,372,5878
20240417,125500,1570996503,372,372,372,372,2333
20240417,125400,1570128627,372,372,374,372,1539
20240417,125300,1569556115,372,372,372,372,8
20240417,125200,1569553139,373,373,373,372,8115
20240417,125100,1566531623,373,373,373,373,0
20240417,125000,1566531623,373,374,374,373,6221
20240417,124900,1564211090,374,374,374,374,2474
20240417,124800,1563285814,374,374,374,373,3279
20240417,124700,1562062729,374,374,374,374,223
20240417,124600,1561979327,374,374,374,374,3
20240417,124500,1561978205,374,374,374,374,3445
20240417,124400,1560689775,374,374,374,374,0
20240417,124300,1560689775,374,374,374,374,4725
20240417,124200,1558922625,374,374,374,374,0
20240417,124100,1558922625,374,374,374,374,621
20240417,124000,1558690371,374,374,374,374,3781
20240417,123900,1557276277,374,374,374,374,1542
20240417,123800,1556699569,374,373,374,372,4442
20240417,123700,1555044927,374,373,374,373,4878
20240417,123600,1553220560,373,372,373,372,6882
20240417,123500,1550659456,372,373,373,372,795
20240417,123400,1550363664,373,374,374,373,10166
20240417,123300,1546571745,374,374,374,374,6
20240417,123200,1546569501,374,374,374,373,14
20240417,123100,1546564269,374,374,374,374,0
20240417,123000,1546564269,374,373,374,373,2462
20240417,122900,1545645942,374,374,374,374,3364
20240417,122800,1544387806,374,375,375,374,1349
20240417,122700,1543883060,374,374,374,374,3622
20240417,122600,1542528432,374,375,375,374,7697
20240417,122500,1539649471,376,376,376,375,3962
20240417,122400,1538162331,376,374,376,374,8198
20240417,122300,1535090873,374,374,374,374,674
20240417,122200,1534838797,374,374,375,373,10316
20240417,122100,1530980899,373,374,375,373,29140
20240417,122000,1520083025,373,373,374,373,793
20240417,121900,1519786668,374,374,374,373,1058
20240417,121800,1519391225,373,374,374,373,574
20240417,121700,1519176787,374,374,374,373,1192
20240417,121600,1518731859,373,374,374,373,549
20240417,121500,1518526694,374,373,374,372,47152
20240417,121400,1500983976,373,374,374,373,10171
20240417,121300,1497180047,373,374,374,373,2572
20240417,121200,1496218130,373,374,374,373,1321
20240417,121100,1495724349,374,374,374,374,2
20240417,121000,1495723601,375,373,375,372,34
20240417,120900,1495710909,375,373,375,372,5860
20240417,120800,1493528726,372,373,373,372,368
20240417,120700,1493391553,372,373,373,372,515
20240417,120600,1493199479,372,373,373,372,261
20240417,120500,1493102146,372,373,373,372,1120
20240417,120400,1492684400,372,373,373,372,51
20240417,120300,1492665394,372,373,373,372,96
20240417,120200,1492629642,373,372,373,372,57
20240417,120100,1492608383,373,373,373,372,6675
20240417,120000,1490118698,373,373,373,373,3
20240417,115900,1490117579,373,373,374,373,3645
20240417,115800,1488757991,373,373,373,373,1194
20240417,115700,1488312629,373,374,374,373,14
20240417,115600,1488307397,373,374,374,373,6
20240417,115500,1488305157,372,372,373,372,9447
20240417,115400,1484788176,372,372,373,372,33
20240417,115300,1484775873,372,374,374,372,64587
20240417,115200,1460675773,375,374,375,374,972
20240417,115100,1460312238,374,374,374,374,3874
20240417,115000,1458863362,375,375,375,375,3437
20240417,114900,1457574487,375,374,375,374,621
20240417,114800,1457341730,374,375,375,374,5660
20240417,114700,1455221256,375,375,375,375,81
20240417,114600,1455190881,375,375,376,375,17724
20240417,114500,1448544213,375,376,376,375,600
20240417,114400,1448318835,375,376,376,375,569
20240417,114300,1448105140,375,376,376,375,925
20240417,114200,1447757588,375,376,376,375,436
20240417,114100,1447593828,375,375,375,374,17223
20240417,114000,1441151256,374,375,375,373,14990
20240417,113900,1435549329,374,374,374,374,0
20240417,113800,1435549329,374,374,375,374,5281
20240417,113700,1433574065,374,374,375,374,854
20240417,113600,1433254527,375,374,375,374,2080
20240417,113500,1432475895,374,375,375,374,46
20240417,113400,1432458657,375,375,375,375,66
20240417,113300,1432433907,375,375,375,375,2103
20240417,113200,1431645282,375,375,376,374,2883
20240417,113100,1430566971,375,374,375,374,10293
20240417,113000,1426717141,374,376,376,374,19177
20240417,112900,1419522402,375,376,376,375,6790
20240417,112800,1416975902,376,377,377,376,13198
20240417,112700,1412013351,377,377,377,375,71
20240417,112600,1411986602,375,376,377,375,27302
20240417,112500,1401733174,376,377,377,376,3067
20240417,112400,1400579932,376,377,377,376,12365
20240417,112300,1395930634,377,377,378,377,2521
20240417,112200,1394980215,378,377,378,377,2103
20240417,112100,1394187368,378,378,378,377,8
20240417,112000,1394184348,377,378,378,377,2521
20240417,111900,1393233910,377,376,377,376,5608
20240417,111800,1391119994,377,377,377,377,3356
20240417,111700,1389854782,377,377,377,376,4004
20240417,111600,1388348879,377,377,377,377,838
20240417,111500,1388032953,377,377,377,376,253
20240417,111400,1387937671,377,377,377,376,1380
20240417,111300,1387418266,377,378,378,376,37807
20240417,111200,1373171158,377,376,378,376,5940
20240417,111100,1370926433,378,377,378,376,21859
20240417,111000,1362685708,376,376,377,376,3572
20240417,110900,1361339595,377,375,377,375,18528
20240417,110800,1354360675,376,377,377,375,781
20240417,110700,1354067365,377,374,377,373,56165
20240417,110600,1333061174,374,374,377,374,2612
20240417,110500,1332080444,374,374,376,374,2791
20240417,110400,1331032655,374,375,375,374,38251
20240417,110300,1316714518,375,375,376,375,6565
20240417,110200,1314252454,375,375,377,375,1781
20240417,110100,1313584464,376,377,377,375,4804
20240417,110000,1311781293,376,377,377,376,11221
20240417,105900,1307560324,376,376,377,376,3170
20240417,105800,1306368039,377,377,377,376,106
20240417,105700,1306328089,376,377,377,376,6809
20240417,105600,1303767903,376,377,377,376,8360
20240417,105500,1300622487,377,375,377,375,16660
20240417,105400,1294366463,377,377,377,375,9622
20240417,105300,1290748686,377,377,377,376,13656
20240417,105200,1285614023,376,376,378,376,5960
20240417,105100,1283373049,378,376,378,376,14949
20240417,105000,1277729049,378,377,378,376,587
20240417,104900,1277507859,377,376,377,376,3831
20240417,104800,1276067118,376,377,377,376,73
20240417,104700,1276039668,377,376,378,375,12393
20240417,104600,1271380131,376,378,378,376,15269
20240417,104500,1265638269,379,379,379,377,5435
20240417,104400,1263587782,379,379,379,378,3927
20240417,104300,1262102123,379,379,379,378,3075
20240417,104200,1260937598,379,378,379,378,60935
20240417,104100,1237853449,378,377,378,376,18018
20240417,104000,1231045272,377,376,377,376,1579
20240417,103900,1230450520,378,378,378,376,10892
20240417,103800,1226346345,378,376,378,376,11661
20240417,103700,1221952519,378,377,378,376,24135
20240417,103600,1212873122,378,378,379,378,612
20240417,103500,1212641675,377,378,379,377,24048
20240417,103400,1203551792,378,378,379,377,11499
20240417,103300,1199205488,378,377,378,376,22594
20240417,103200,1190686853,378,378,378,377,11488
20240417,103100,1186345980,378,378,379,377,21061
20240417,103000,1178383693,378,378,379,378,31397
20240417,102900,1166512407,378,379,380,378,27171
20240417,102800,1156202498,379,375,380,375,19878
20240417,102700,1148695275,376,375,376,375,15159
20240417,102600,1143004836,375,375,376,374,28204
20240417,102500,1132432118,375,376,377,375,41969
20240417,102400,1116679561,377,376,377,376,11002
20240417,102300,1112533834,375,372,375,372,27926
20240417,102200,1102067669,372,375,375,372,64395
20240417,102100,1077995735,375,376,376,374,42387
20240417,102000,1062082884,376,378,378,375,29470
20240417,101900,1050971148,377,378,379,377,101105
20240417,101800,1012798107,379,380,383,379,65628
20240417,101700,987843639,382,383,384,380,91948
20240417,101600,952689537,382,385,386,382,77915
20240417,101500,922748457,386,380,386,380,169005
20240417,101400,857917146,382,382,382,380,126195
20240417,101300,809846256,382,379,383,378,85068
20240417,101200,777473263,379,378,379,377,60251
20240417,101100,754688998,379,377,379,376,91483
20240417,101000,720188698,377,374,377,374,73684
20240417,100900,692542787,373,372,373,371,29555
20240417,100800,681530752,372,371,372,370,7742
20240417,100700,678658046,371,371,371,371,1716
20240417,100600,678021410,371,371,371,370,3111
20240417,100500,676868043,371,370,371,370,3106
20240417,100400,675717942,371,371,371,370,2509
20240417,100300,674787384,371,371,371,370,9688
20240417,100200,671196964,371,371,371,369,43578
20240417,100100,655080060,371,372,372,370,36133
20240417,100000,641699850,372,371,372,370,6718
20240417,095900,639207738,370,371,371,370,1378
20240417,095800,638696732,370,371,371,370,4191
20240417,095700,637142357,371,369,371,369,5395
20240417,095600,635144572,369,369,370,369,19039
20240417,095500,628100342,370,369,370,369,1340
20240417,095400,627604760,370,370,370,369,12137
20240417,095300,623114831,369,370,370,369,824
20240417,095200,622810410,370,370,370,368,5143
20240417,095100,620912501,370,369,370,368,4523
20240417,095000,619245525,369,369,369,368,1426
20240417,094900,618719801,369,369,369,368,16817
20240417,094800,612517330,369,368,369,368,3894
20240417,094700,611080746,369,369,369,368,39432
20240417,094600,596568543,369,368,369,368,7489
20240417,094500,593812548,369,368,369,368,14999
20240417,094400,588292900,368,369,369,368,502
20240417,094300,588108161,368,368,369,368,20031
20240417,094200,580736253,368,368,369,368,5923
20240417,094100,578556535,368,368,370,368,4153
20240417,094000,577026690,368,369,369,368,908
20240417,093900,576691988,368,368,370,368,8312
20240417,093800,573633162,368,369,369,368,5053
20240417,093700,571773625,369,369,369,369,8490
20240417,093600,568640815,369,369,370,369,6151
20240417,093500,566370895,369,368,370,368,59065
20240417,093400,544576181,368,370,370,367,73816
20240417,093300,517420639,370,370,370,369,11524
20240417,093200,513168267,370,370,370,369,19451
20240417,093100,505987347,370,369,370,369,26595
20240417,093000,496172451,369,370,370,369,7631
20240417,092900,493354048,369,369,370,369,12004
20240417,092800,488922760,369,369,371,369,34879
20240417,092700,476027072,369,370,370,369,338
20240417,092600,475902023,369,371,371,369,6584
20240417,092500,473465943,371,371,371,369,35464
20240417,092400,460351618,371,371,371,369,35616
20240417,092300,447183252,370,371,371,370,6192
20240417,092200,444888029,371,371,372,370,20581
20240417,092100,437252915,371,370,372,370,28797
20240417,092000,426570944,371,368,371,368,17217
20240417,091900,420211045,368,369,369,368,7197
20240417,091800,417555693,369,367,370,367,19164
20240417,091700,410501128,368,368,368,367,41270
20240417,091600,395348775,367,368,368,367,21937
20240417,091500,387286451,368,368,369,367,62261
20240417,091400,364364720,368,367,369,367,28190
20240417,091300,353988083,367,369,369,367,20364
20240417,091200,346505586,368,371,371,368,80942
20240417,091100,316666935,371,371,372,370,33711
20240417,091000,304160591,372,370,372,370,22310
20240417,090900,295895158,371,372,372,370,35719
20240417,090800,282653457,371,372,372,371,20906
20240417,090700,274893756,372,371,372,370,54375
20240417,090600,254696621,372,369,372,369,12460
20240417,090500,250084514,369,371,372,367,120504
20240417,090400,205740522,370,369,370,367,126718
20240417,090300,159076263,369,370,372,369,71957
20240417,090200,132481373,372,370,372,370,87820
20240417,090100,99940569,371,375,377,370,128243
20240417,090000,52107300,376,377,377,375,135904