KissMeData/152550/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,202600,3931210579,369,369,369,369,102042
20240422,202500,3931210579,369,369,369,369,0
20240422,202400,3931210579,369,369,369,369,0
20240422,202300,3931210579,369,369,369,369,0
20240422,202200,3931210579,369,369,369,369,0
20240422,202100,3931210579,369,369,369,369,0
20240422,202000,3931210579,369,369,369,369,0
20240422,201900,3931210579,369,369,369,369,0
20240422,201800,3931210579,369,369,369,369,0
20240422,201700,3931210579,369,369,369,369,0
20240422,201600,3931210579,369,369,369,369,0
20240422,201500,3931210579,369,369,369,369,0
20240422,201400,3931210579,369,369,369,369,0
20240422,201300,3931210579,369,369,369,369,0
20240422,201200,3931210579,369,369,369,369,0
20240422,201100,3931210579,369,369,369,369,0
20240422,201000,3931210579,369,369,369,369,0
20240422,200900,3931210579,369,369,369,369,0
20240422,200800,3931210579,369,369,369,369,0
20240422,200700,3931210579,369,369,369,369,0
20240422,200600,3931210579,369,369,369,369,0
20240422,200500,3931210579,369,369,369,369,0
20240422,200400,3931210579,369,369,369,369,0
20240422,200300,3931210579,369,369,369,369,0
20240422,200200,3931210579,369,369,369,369,0
20240422,200100,3931210579,369,369,369,369,0
20240422,200000,3931210579,369,369,369,369,0
20240422,195900,3931210579,369,369,369,369,0
20240422,195800,3931210579,369,369,369,369,0
20240422,195700,3931210579,369,369,369,369,0
20240422,195600,3931210579,369,369,369,369,102042
20240422,195500,3931210579,369,369,369,369,0
20240422,195400,3931210579,369,369,369,369,0
20240422,195300,3931210579,369,369,369,369,0
20240422,195200,3931210579,369,369,369,369,0
20240422,195100,3931210579,369,369,369,369,0
20240422,195000,3931210579,369,369,369,369,0
20240422,194900,3931210579,369,369,369,369,0
20240422,194800,3931210579,369,369,369,369,0
20240422,194700,3931210579,369,369,369,369,0
20240422,194600,3931210579,369,369,369,369,0
20240422,194500,3931210579,369,369,369,369,0
20240422,194400,3931210579,369,369,369,369,0
20240422,194300,3931210579,369,369,369,369,0
20240422,194200,3931210579,369,369,369,369,0
20240422,194100,3931210579,369,369,369,369,0
20240422,194000,3931210579,369,369,369,369,0
20240422,193900,3931210579,369,369,369,369,0
20240422,193800,3931210579,369,369,369,369,0
20240422,193700,3931210579,369,369,369,369,0
20240422,193600,3931210579,369,369,369,369,0
20240422,193500,3931210579,369,369,369,369,0
20240422,193400,3931210579,369,369,369,369,0
20240422,193300,3931210579,369,369,369,369,0
20240422,193200,3931210579,369,369,369,369,0
20240422,193100,3931210579,369,369,369,369,0
20240422,193000,3931210579,369,369,369,369,0
20240422,192900,3931210579,369,369,369,369,0
20240422,192800,3931210579,369,369,369,369,0
20240422,192700,3931210579,369,369,369,369,0
20240422,192600,3931210579,369,369,369,369,102042
20240422,192500,3931210579,369,369,369,369,0
20240422,192400,3931210579,369,369,369,369,0
20240422,192300,3931210579,369,369,369,369,0
20240422,192200,3931210579,369,369,369,369,0
20240422,192100,3931210579,369,369,369,369,0
20240422,192000,3931210579,369,369,369,369,0
20240422,191900,3931210579,369,369,369,369,0
20240422,191800,3931210579,369,369,369,369,0
20240422,191700,3931210579,369,369,369,369,0
20240422,191600,3931210579,369,369,369,369,0
20240422,191500,3931210579,369,369,369,369,0
20240422,191400,3931210579,369,369,369,369,0
20240422,191300,3931210579,369,369,369,369,0
20240422,191200,3931210579,369,369,369,369,0
20240422,191100,3931210579,369,369,369,369,0
20240422,191000,3931210579,369,369,369,369,0
20240422,190900,3931210579,369,369,369,369,0
20240422,190800,3931210579,369,369,369,369,0
20240422,190700,3931210579,369,369,369,369,0
20240422,190600,3931210579,369,369,369,369,0
20240422,190500,3931210579,369,369,369,369,0
20240422,190400,3931210579,369,369,369,369,0
20240422,190300,3931210579,369,369,369,369,0
20240422,190200,3931210579,369,369,369,369,0
20240422,190100,3931210579,369,369,369,369,0
20240422,190000,3931210579,369,369,369,369,0
20240422,185900,3931210579,369,369,369,369,0
20240422,185800,3931210579,369,369,369,369,0
20240422,185700,3931210579,369,369,369,369,0
20240422,185600,3931210579,369,369,369,369,102042
20240422,185500,3931210579,369,369,369,369,0
20240422,185400,3931210579,369,369,369,369,0
20240422,185300,3931210579,369,369,369,369,0
20240422,185200,3931210579,369,369,369,369,0
20240422,185100,3931210579,369,369,369,369,0
20240422,185000,3931210579,369,369,369,369,0
20240422,184900,3931210579,369,369,369,369,0
20240422,184800,3931210579,369,369,369,369,0
20240422,184700,3931210579,369,369,369,369,0
20240422,184600,3931210579,369,369,369,369,0
20240422,184500,3931210579,369,369,369,369,0
20240422,184400,3931210579,369,369,369,369,0
20240422,184300,3931210579,369,369,369,369,0
20240422,184200,3931210579,369,369,369,369,0
20240422,184100,3931210579,369,369,369,369,0
20240422,184000,3931210579,369,369,369,369,0
20240422,183900,3931210579,369,369,369,369,0
20240422,183800,3931210579,369,369,369,369,0
20240422,183700,3931210579,369,369,369,369,0
20240422,183600,3931210579,369,369,369,369,0
20240422,183500,3931210579,369,369,369,369,0
20240422,183400,3931210579,369,369,369,369,0
20240422,183300,3931210579,369,369,369,369,0
20240422,183200,3931210579,369,369,369,369,0
20240422,183100,3931210579,369,369,369,369,0
20240422,183000,3931210579,369,369,369,369,0
20240422,182900,3931210579,369,369,369,369,0
20240422,182800,3931210579,369,369,369,369,0
20240422,182700,3931210579,369,369,369,369,0
20240422,182600,3931210579,369,369,369,369,102042
20240422,182500,3931210579,369,369,369,369,0
20240422,182400,3931210579,369,369,369,369,0
20240422,182300,3931210579,369,369,369,369,0
20240422,182200,3931210579,369,369,369,369,0
20240422,182100,3931210579,369,369,369,369,0
20240422,182000,3931210579,369,369,369,369,0
20240422,181900,3931210579,369,369,369,369,0
20240422,181800,3931210579,369,369,369,369,0
20240422,181700,3931210579,369,369,369,369,0
20240422,181600,3931210579,369,369,369,369,0
20240422,181500,3931210579,369,369,369,369,0
20240422,181400,3931210579,369,369,369,369,0
20240422,181300,3931210579,369,369,369,369,0
20240422,181200,3931210579,369,369,369,369,0
20240422,181100,3931210579,369,369,369,369,0
20240422,181000,3931210579,369,369,369,369,0
20240422,180900,3931210579,369,369,369,369,0
20240422,180800,3931210579,369,369,369,369,0
20240422,180700,3931210579,369,369,369,369,0
20240422,180600,3931210579,369,369,369,369,0
20240422,180500,3931210579,369,369,369,369,0
20240422,180400,3931210579,369,369,369,369,0
20240422,180300,3931210579,369,369,369,369,0
20240422,180200,3931210579,369,369,369,369,0
20240422,180100,3931210579,369,369,369,369,0
20240422,180000,3931210579,369,369,369,369,0
20240422,175900,3931210579,369,369,369,369,0
20240422,175800,3931210579,369,369,369,369,0
20240422,175700,3931210579,369,369,369,369,0
20240422,175600,3931210579,369,369,369,369,102042
20240422,175500,3931210579,369,369,369,369,0
20240422,175400,3931210579,369,369,369,369,0
20240422,175300,3931210579,369,369,369,369,0
20240422,175200,3931210579,369,369,369,369,0
20240422,175100,3931210579,369,369,369,369,0
20240422,175000,3931210579,369,369,369,369,0
20240422,174900,3931210579,369,369,369,369,0
20240422,174800,3931210579,369,369,369,369,0
20240422,174700,3931210579,369,369,369,369,0
20240422,174600,3931210579,369,369,369,369,0
20240422,174500,3931210579,369,369,369,369,0
20240422,174400,3931210579,369,369,369,369,0
20240422,174300,3931210579,369,369,369,369,0
20240422,174200,3931210579,369,369,369,369,0
20240422,174100,3931210579,369,369,369,369,0
20240422,174000,3931210579,369,369,369,369,0
20240422,173900,3931210579,369,369,369,369,0
20240422,173800,3931210579,369,369,369,369,0
20240422,173700,3931210579,369,369,369,369,0
20240422,173600,3931210579,369,369,369,369,0
20240422,173500,3931210579,369,369,369,369,0
20240422,173400,3931210579,369,369,369,369,0
20240422,173300,3931210579,369,369,369,369,0
20240422,173200,3931210579,369,369,369,369,0
20240422,173100,3931210579,369,369,369,369,0
20240422,173000,3931210579,369,369,369,369,0
20240422,172900,3931210579,369,369,369,369,0
20240422,172800,3931210579,369,369,369,369,0
20240422,172700,3931210579,369,369,369,369,0
20240422,172600,3931210579,369,369,369,369,102042
20240422,172500,3931210579,369,369,369,369,0
20240422,172400,3931210579,369,369,369,369,0
20240422,172300,3931210579,369,369,369,369,0
20240422,172200,3931210579,369,369,369,369,0
20240422,172100,3931210579,369,369,369,369,0
20240422,172000,3931210579,369,369,369,369,0
20240422,171900,3931210579,369,369,369,369,0
20240422,171800,3931210579,369,369,369,369,0
20240422,171700,3931210579,369,369,369,369,0
20240422,171600,3931210579,369,369,369,369,0
20240422,171500,3931210579,369,369,369,369,0
20240422,171400,3931210579,369,369,369,369,0
20240422,171300,3931210579,369,369,369,369,0
20240422,171200,3931210579,369,369,369,369,0
20240422,171100,3931210579,369,369,369,369,0
20240422,171000,3931210579,369,369,369,369,0
20240422,170900,3931210579,369,369,369,369,0
20240422,170800,3931210579,369,369,369,369,0
20240422,170700,3931210579,369,369,369,369,0
20240422,170600,3931210579,369,369,369,369,0
20240422,170500,3931210579,369,369,369,369,0
20240422,170400,3931210579,369,369,369,369,0
20240422,170300,3931210579,369,369,369,369,0
20240422,170200,3931210579,369,369,369,369,0
20240422,170100,3931210579,369,369,369,369,0
20240422,170000,3931210579,369,369,369,369,0
20240422,165900,3931210579,369,369,369,369,0
20240422,165800,3931210579,369,369,369,369,0
20240422,165700,3931210579,369,369,369,369,0
20240422,165600,3931210579,369,369,369,369,102042
20240422,165500,3931210579,369,369,369,369,0
20240422,165400,3931210579,369,369,369,369,0
20240422,165300,3931210579,369,369,369,369,0
20240422,165200,3931210579,369,369,369,369,0
20240422,165100,3931210579,369,369,369,369,0
20240422,165000,3931210579,369,369,369,369,0
20240422,164900,3931210579,369,369,369,369,0
20240422,164800,3931210579,369,369,369,369,0
20240422,164700,3931210579,369,369,369,369,0
20240422,164600,3931210579,369,369,369,369,0
20240422,164500,3931210579,369,369,369,369,0
20240422,164400,3931210579,369,369,369,369,0
20240422,164300,3931210579,369,369,369,369,0
20240422,164200,3931210579,369,369,369,369,0
20240422,164100,3931210579,369,369,369,369,0
20240422,164000,3931210579,369,369,369,369,0
20240422,163900,3931210579,369,369,369,369,0
20240422,163800,3931210579,369,369,369,369,0
20240422,163700,3931210579,369,369,369,369,0
20240422,163600,3931210579,369,369,369,369,0
20240422,163500,3931210579,369,369,369,369,0
20240422,163400,3931210579,369,369,369,369,0
20240422,163300,3931210579,369,369,369,369,0
20240422,163200,3931210579,369,369,369,369,0
20240422,163100,3931210579,369,369,369,369,0
20240422,163000,3931210579,369,369,369,369,0
20240422,162900,3931210579,369,369,369,369,0
20240422,162800,3931210579,369,369,369,369,0
20240422,162700,3931210579,369,369,369,369,0
20240422,162600,3931210579,369,369,369,369,102042
20240422,162500,3931210579,369,369,369,369,0
20240422,162400,3931210579,369,369,369,369,0
20240422,162300,3931210579,369,369,369,369,0
20240422,162200,3931210579,369,369,369,369,0
20240422,162100,3931210579,369,369,369,369,0
20240422,162000,3931210579,369,369,369,369,0
20240422,161900,3931210579,369,369,369,369,0
20240422,161800,3931210579,369,369,369,369,0
20240422,161700,3931210579,369,369,369,369,0
20240422,161600,3931210579,369,369,369,369,0
20240422,161500,3931210579,369,369,369,369,0
20240422,161400,3931210579,369,369,369,369,0
20240422,161300,3931210579,369,369,369,369,0
20240422,161200,3931210579,369,369,369,369,0
20240422,161100,3931210579,369,369,369,369,0
20240422,161000,3931210579,369,369,369,369,0
20240422,160900,3931210579,369,369,369,369,0
20240422,160800,3931210579,369,369,369,369,0
20240422,160700,3931210579,369,369,369,369,0
20240422,160600,3931210579,369,369,369,369,0
20240422,160500,3931210579,369,369,369,369,0
20240422,160400,3931210579,369,369,369,369,0
20240422,160300,3931210579,369,369,369,369,0
20240422,160200,3931210579,369,369,369,369,0
20240422,160100,3931210579,369,369,369,369,0
20240422,160000,3931210579,369,369,369,369,0
20240422,155900,3931210579,369,369,369,369,0
20240422,155800,3931210579,369,369,369,369,0
20240422,155700,3931210579,369,369,369,369,0
20240422,155600,3931210579,369,369,369,369,102042
20240422,155500,3931210579,369,369,369,369,0
20240422,155400,3931210579,369,369,369,369,0
20240422,155300,3931210579,369,369,369,369,0
20240422,155200,3931210579,369,369,369,369,0
20240422,155100,3931210579,369,369,369,369,0
20240422,155000,3931210579,369,369,369,369,0
20240422,154900,3931210579,369,369,369,369,0
20240422,154800,3931210579,369,369,369,369,0
20240422,154700,3931210579,369,369,369,369,0
20240422,154600,3931210579,369,369,369,369,0
20240422,154500,3931210579,369,369,369,369,0
20240422,154400,3931210579,369,369,369,369,0
20240422,154300,3931210579,369,369,369,369,0
20240422,154200,3931210579,369,369,369,369,0
20240422,154100,3931210579,369,369,369,369,0
20240422,154000,3931210579,369,369,369,369,0
20240422,153900,3931210579,369,369,369,369,0
20240422,153800,3931210579,369,369,369,369,0
20240422,153700,3931210579,369,369,369,369,0
20240422,153600,3931210579,369,369,369,369,0
20240422,153500,3931210579,369,369,369,369,0
20240422,153400,3931210579,369,369,369,369,0
20240422,153300,3931210579,369,369,369,369,0
20240422,153200,3931210579,369,369,369,369,0
20240422,153100,3931210579,369,369,369,369,0
20240422,153000,3931210579,369,369,369,369,102042
20240422,152900,3893557081,370,370,370,370,0
20240422,152800,3893557081,370,370,370,370,0
20240422,152700,3893557081,370,370,370,370,0
20240422,152600,3893557081,370,370,370,370,0
20240422,152500,3893557081,370,370,370,370,0
20240422,152400,3893557081,370,370,370,370,0
20240422,152300,3893557081,370,370,370,370,0
20240422,152200,3893557081,370,370,370,370,0
20240422,152100,3893557081,370,370,370,370,0
20240422,152000,3893557081,370,370,370,370,0
20240422,151900,3893557081,370,370,370,369,49112
20240422,151800,3875415904,370,370,370,369,22851
20240422,151700,3866966842,370,369,371,369,12519
20240422,151600,3862341454,370,370,370,369,6740
20240422,151500,3859852708,370,369,370,369,2425
20240422,151400,3858957844,370,371,371,369,10706
20240422,151300,3854996847,371,370,371,370,26012
20240422,151200,3845371685,371,371,371,370,5241
20240422,151100,3843432103,371,370,371,369,29633
20240422,151000,3832481490,370,370,371,369,99052
20240422,150900,3795873514,371,370,371,370,11732
20240422,150800,3791532536,371,371,371,371,3002
20240422,150700,3790418794,371,370,371,370,12749
20240422,150600,3785692994,370,371,371,370,6033
20240422,150500,3783456935,371,371,371,370,907
20240422,150400,3783120752,370,371,371,370,1673
20240422,150300,3782500372,371,371,371,370,1526
20240422,150200,3781934536,370,370,371,370,22706
20240422,150100,3773510854,371,371,371,370,7254
20240422,150000,3770822927,371,371,371,370,7731
20240422,145900,3767960110,371,371,371,370,785
20240422,145800,3767668913,371,371,371,370,1528
20240422,145700,3767103242,371,371,371,370,9355
20240422,145600,3763638546,370,370,371,369,63103
20240422,145500,3740290839,370,369,370,369,9432
20240422,145400,3736809159,370,370,370,369,5594
20240422,145300,3734739609,370,370,370,369,5482
20240422,145200,3732716451,369,370,370,369,1791
20240422,145100,3732054243,370,369,370,369,11536
20240422,145000,3727797156,370,369,370,369,5895
20240422,144900,3725621675,369,368,369,368,5372
20240422,144800,3723644562,369,369,369,368,1648
20240422,144700,3723037798,369,369,370,369,40490
20240422,144600,3708096814,369,370,370,369,211
20240422,144500,3708018910,369,369,369,369,3540
20240422,144400,3706712650,369,369,370,369,2844
20240422,144300,3705662714,369,369,370,369,5597
20240422,144200,3703597420,369,369,369,369,1011
20240422,144100,3703224361,370,370,370,369,6315
20240422,144000,3700887823,370,370,370,370,12
20240422,143900,3700883383,370,369,370,369,22449
20240422,143800,3692599386,369,369,369,368,11245
20240422,143700,3688455394,369,369,369,368,123
20240422,143600,3688410029,369,369,369,369,28676
20240422,143500,3677828585,368,368,368,368,87
20240422,143400,3677796569,369,369,369,369,7744
20240422,143300,3674939033,369,369,369,369,75
20240422,143200,3674911358,369,369,369,369,32
20240422,143100,3674899550,369,369,369,369,3653
20240422,143000,3673551593,369,368,369,368,5502
20240422,142900,3671526755,368,369,369,368,2530
20240422,142800,3670593685,368,368,369,368,30113
20240422,142700,3659503949,368,369,369,368,901
20240422,142600,3659172280,368,369,369,368,4520
20240422,142500,3657507900,369,369,369,369,11332
20240422,142400,3653326392,369,369,369,369,15455
20240422,142300,3647623497,369,369,369,368,9856
20240422,142200,3643989933,368,368,368,368,2307
20240422,142100,3643140957,369,369,369,368,1607
20240422,142000,3642548974,368,369,369,368,10777
20240422,141900,3638582889,369,369,369,369,53
20240422,141800,3638563332,369,369,369,368,7451
20240422,141700,3635813920,369,369,369,369,500
20240422,141600,3635629420,368,368,368,368,2279
20240422,141500,3634790748,369,369,369,369,2209
20240422,141400,3633975627,369,368,369,368,9873
20240422,141300,3630341990,368,368,369,368,2368
20240422,141200,3629470508,368,369,369,368,5600
20240422,141100,3627406210,369,369,369,369,3123
20240422,141000,3626253823,369,369,369,368,7501
20240422,140900,3623490438,369,368,369,368,9262
20240422,140800,3620072767,369,368,369,368,5659
20240422,140700,3617989596,369,369,369,368,1250
20240422,140600,3617528446,369,369,369,369,137
20240422,140500,3617477893,369,368,369,368,3450
20240422,140400,3616208083,369,369,369,368,14596
20240422,140300,3610835698,369,369,369,369,3095
20240422,140200,3609693643,369,369,369,368,1022
20240422,140100,3609316533,369,369,369,368,1786
20240422,140000,3608657553,369,369,369,369,7
20240422,135900,3608654970,368,368,369,368,11750
20240422,135800,3604327271,368,369,369,368,4069
20240422,135700,3602827804,369,368,369,368,15620
20240422,135600,3597079284,368,368,369,368,1049
20240422,135500,3596693249,368,369,369,368,11025
20240422,135400,3592635842,369,368,369,368,31450
20240422,135300,3581044061,368,369,369,368,9969
20240422,135200,3577375467,368,368,368,368,21406
20240422,135100,3569498059,369,368,369,368,65355
20240422,135000,3545447363,368,370,370,368,369
20240422,134900,3545311111,369,369,370,369,37675
20240422,134800,3531409035,370,369,370,369,9012
20240422,134700,3528083595,369,370,370,369,4707
20240422,134600,3526346669,369,370,370,369,7506
20240422,134500,3523576753,370,370,370,369,869
20240422,134400,3523256035,370,369,370,369,9664
20240422,134300,3519689858,370,370,370,370,553
20240422,134200,3519485248,370,370,370,369,9681
20240422,134100,3515903343,370,369,370,369,3200
20240422,134000,3514722343,369,369,369,369,1134
20240422,133900,3514303897,370,369,370,369,1433
20240422,133800,3513774905,370,371,371,369,1157
20240422,133700,3513346534,371,371,371,370,17475
20240422,133600,3506874722,371,371,371,371,1085
20240422,133500,3506472187,370,371,371,370,310
20240422,133400,3506357179,369,370,371,369,4769
20240422,133300,3504591643,370,370,370,370,88
20240422,133200,3504559083,370,371,371,369,37736
20240422,133100,3490627391,371,371,371,371,0
20240422,133000,3490627391,371,370,371,370,9
20240422,132900,3490624053,370,370,371,369,3129
20240422,132800,3489466358,370,370,370,370,2179
20240422,132700,3488660128,370,370,370,369,6403
20240422,132600,3486292118,370,369,370,369,13582
20240422,132500,3481279360,369,369,369,369,10108
20240422,132400,3477549508,369,369,369,369,3000
20240422,132300,3476442508,369,369,369,369,953
20240422,132200,3476090851,369,369,370,369,10610
20240422,132100,3472172961,369,369,369,369,20
20240422,132000,3472165581,369,370,370,369,319
20240422,131900,3472047576,369,370,370,369,4935
20240422,131800,3470223555,369,370,370,369,1240
20240422,131700,3469765775,370,369,370,369,323
20240422,131600,3469646505,369,369,370,369,128
20240422,131500,3469599194,370,370,370,370,0
20240422,131400,3469599194,370,370,370,369,59
20240422,131300,3469577419,370,369,370,369,2491
20240422,131200,3468658159,369,369,369,369,47
20240422,131100,3468640816,370,370,370,370,45
20240422,131000,3468624166,369,369,369,369,0
20240422,130900,3468624166,369,368,369,368,56708
20240422,130800,3447734288,368,369,369,368,2180
20240422,130700,3446929877,369,369,369,368,8776
20240422,130600,3443699611,369,368,369,368,28366
20240422,130500,3433237752,368,369,370,368,232
20240422,130400,3433152168,368,369,370,368,56964
20240422,130300,3412137186,369,370,370,369,1470
20240422,130200,3411594405,370,370,370,370,2744
20240422,130100,3410579125,370,370,370,370,76
20240422,130000,3410551005,370,370,370,370,2070
20240422,125900,3409785105,370,369,370,369,4990
20240422,125800,3407943793,370,370,370,369,33271
20240422,125700,3395663557,369,369,369,369,1800
20240422,125600,3394999357,369,369,369,369,1969
20240422,125500,3394272796,369,369,369,369,22906
20240422,125400,3385820482,369,370,370,369,3172
20240422,125300,3384649842,370,371,371,369,12007
20240422,125200,3380208544,371,371,371,369,5971
20240422,125100,3378000200,370,370,370,369,39276
20240422,125000,3363469232,370,370,370,369,103
20240422,124900,3363431210,369,369,369,369,1000
20240422,124800,3363062210,369,370,370,369,243
20240422,124700,3362972499,369,369,370,369,35294
20240422,124600,3349949012,370,370,370,370,1045
20240422,124500,3349562362,370,369,370,369,247
20240422,124400,3349471212,369,370,370,369,9038
20240422,124300,3346136152,370,369,370,369,5507
20240422,124200,3344104068,369,370,370,369,2308
20240422,124100,3343251161,369,370,370,369,26
20240422,124000,3343241542,370,370,370,370,30
20240422,123900,3343230442,370,369,370,369,12742
20240422,123800,3338527088,369,369,370,369,23416
20240422,123700,3329886574,369,369,369,369,4000
20240422,123600,3328410574,369,370,370,369,1290
20240422,123500,3327933276,369,369,370,369,9539
20240422,123400,3324413118,369,370,370,369,7724
20240422,123300,3321562961,369,369,369,369,4853
20240422,123200,3319772204,369,370,370,369,75909
20240422,123100,3291704998,371,370,371,370,9273
20240422,123000,3288273919,371,371,371,370,1579
20240422,122900,3287688894,371,372,372,370,619
20240422,122800,3287458780,372,370,372,370,31598
20240422,122700,3275738040,372,371,372,371,20175
20240422,122600,3268253089,371,370,371,370,462
20240422,122500,3268081915,371,371,371,370,1396
20240422,122400,3267564001,371,371,371,370,2958
20240422,122300,3266469126,370,371,372,370,48234
20240422,122200,3248579883,370,370,371,369,6665
20240422,122100,3246113239,370,370,370,369,989
20240422,122000,3245747344,369,370,370,369,617
20240422,121900,3245519618,369,369,370,369,30477
20240422,121800,3234273039,370,370,370,369,2377
20240422,121700,3233394550,370,370,370,369,3347
20240422,121600,3232156260,370,370,370,369,5929
20240422,121500,3229962922,370,369,370,369,15217
20240422,121400,3224347845,369,368,369,368,14418
20240422,121300,3219029102,369,369,369,368,31076
20240422,121200,3207588271,369,369,370,369,21178
20240422,121100,3199773583,370,370,370,370,12391
20240422,121000,3195188913,369,369,369,369,22669
20240422,120900,3186824052,369,369,369,369,16423
20240422,120800,3180763965,370,370,371,370,5846
20240422,120700,3178600927,370,370,370,369,10631
20240422,120600,3174677457,370,369,370,369,4063
20240422,120500,3173174148,370,370,370,369,3809
20240422,120400,3171764821,370,370,370,369,515
20240422,120300,3171574571,370,370,370,370,206
20240422,120200,3171498351,370,370,370,369,2152
20240422,120100,3170704111,370,369,370,369,9505
20240422,120000,3167196741,370,369,370,369,89
20240422,115900,3167163878,370,369,370,368,12981
20240422,115800,3162361579,369,368,369,368,4020
20240422,115700,3160880734,369,369,369,368,11016
20240422,115600,3156816299,369,369,370,369,4329
20240422,115500,3155218894,370,368,370,368,24371
20240422,115400,3146225918,368,368,369,368,3015
20240422,115300,3145116388,368,368,369,368,3411
20240422,115200,3143857734,369,368,369,368,8128
20240422,115100,3140866621,368,368,369,368,37108
20240422,115000,3127208703,369,368,370,368,30537
20240422,114900,3115940541,368,368,369,368,6047
20240422,114800,3113709463,368,369,370,368,11929
20240422,114700,3109317462,369,368,369,368,69626
20240422,114600,3083688059,369,369,369,368,10620
20240422,114500,3079776390,369,369,370,369,21478
20240422,114400,3071847924,369,369,370,369,3831
20240422,114300,3070434275,369,369,370,369,23137
20240422,114200,3061896721,369,370,370,369,1938
20240422,114100,3061179993,370,370,370,370,434
20240422,114000,3061019413,371,371,371,370,22145
20240422,113900,3052810910,371,370,371,370,4104
20240422,113800,3051292183,370,370,370,369,27384
20240422,113700,3041176729,370,369,370,369,8739
20240422,113600,3037952025,369,369,369,369,3166
20240422,113500,3036783771,370,369,370,368,62001
20240422,113400,3013908389,369,369,369,368,33284
20240422,113300,3001658537,369,369,369,368,40539
20240422,113200,2986700286,369,369,369,369,1696
20240422,113100,2986074462,370,371,371,369,7676
20240422,113000,2983234439,371,371,371,370,901
20240422,112900,2982901055,371,370,371,369,26317
20240422,112800,2973164301,370,368,370,368,19510
20240422,112700,2965976027,369,370,370,368,15937
20240422,112600,2960098338,370,370,370,369,14479
20240422,112500,2954755526,369,369,370,369,25357
20240422,112400,2945398727,370,369,370,369,47400
20240422,112300,2927908124,369,370,370,369,36673
20240422,112200,2914375554,370,370,370,369,21574
20240422,112100,2906401851,369,370,370,369,1279
20240422,112000,2905929788,370,370,371,369,55021
20240422,111900,2885604483,370,371,371,370,5311
20240422,111800,2883639104,371,370,371,370,38221
20240422,111700,2869497227,371,370,371,370,65
20240422,111600,2869473116,371,371,371,370,3438
20240422,111500,2868200132,371,371,371,371,24192
20240422,111400,2859224900,371,370,371,370,11550
20240422,111300,2854940310,371,371,371,371,3508
20240422,111200,2853638842,371,370,371,370,3672
20240422,111100,2852277700,371,370,371,370,4472
20240422,111000,2850622936,371,371,371,371,10
20240422,110900,2850619226,371,370,371,370,18027
20240422,110800,2843949201,370,369,370,369,8612
20240422,110700,2840763260,369,370,370,369,776
20240422,110600,2840476553,370,370,370,369,4802
20240422,110500,2838703867,370,370,370,369,38196
20240422,110400,2824599996,370,370,370,369,4843
20240422,110300,2822812797,370,369,370,369,13452
20240422,110200,2817843788,370,370,370,369,926
20240422,110100,2817501198,370,371,371,370,12536
20240422,110000,2812862641,370,371,371,370,440
20240422,105900,2812699467,371,371,371,370,6495
20240422,105800,2810290346,371,370,371,370,206
20240422,105700,2810214108,371,371,371,370,9745
20240422,105600,2806608435,371,370,371,370,15760
20240422,105500,2800775891,370,370,371,370,3159
20240422,105400,2799607050,370,370,371,370,44801
20240422,105300,2783030211,371,370,371,370,2927
20240422,105200,2781946668,370,369,371,369,17412
20240422,105100,2775504243,370,370,370,369,23738
20240422,105000,2766727683,370,370,371,370,28824
20240422,104900,2756062801,370,371,371,370,5619
20240422,104800,2753983370,370,370,371,370,7788
20240422,104700,2751100978,370,371,371,370,6239
20240422,104600,2748792318,371,370,371,370,24464
20240422,104500,2739727038,371,370,371,370,18812
20240422,104400,2732760286,371,371,371,371,101
20240422,104300,2732722815,371,371,371,370,1420
20240422,104200,2732197386,371,371,371,370,10802
20240422,104100,2728200644,371,371,371,370,10154
20240422,104000,2724443657,370,371,371,370,6522
20240422,103900,2722023998,370,370,370,370,28470
20240422,103800,2711490098,370,370,370,370,30086
20240422,103700,2700358278,371,370,371,370,318
20240422,103600,2700240608,370,370,371,370,20950
20240422,103500,2692474107,370,370,370,370,36888
20240422,103400,2678825547,370,371,371,370,19945
20240422,103300,2671445347,370,371,371,370,82711
20240422,103200,2640842177,371,370,371,370,1309
20240422,103100,2640357286,371,370,371,370,8437
20240422,103000,2637234530,370,371,371,370,161884
20240422,102900,2577182300,371,371,372,371,3612
20240422,102800,2575842198,371,372,373,371,3747
20240422,102700,2574448802,372,372,373,372,3725
20240422,102600,2573063091,372,373,373,372,13210
20240422,102500,2568147690,373,373,373,372,2183
20240422,102400,2567334920,373,372,373,372,15231
20240422,102300,2561653928,372,372,373,372,27370
20240422,102200,2551456765,373,372,373,372,3154
20240422,102100,2550282974,372,372,372,372,11078
20240422,102000,2546161958,373,371,373,371,19499
20240422,101900,2538926014,371,371,372,371,9270
20240422,101800,2535478951,371,372,372,371,6922
20240422,101700,2532905061,372,372,373,371,8578
20240422,101600,2529721955,371,372,373,371,30235
20240422,101500,2518482429,372,372,373,372,27707
20240422,101400,2508173625,372,372,372,371,10940
20240422,101300,2504104955,372,372,373,372,28788
20240422,101200,2493390809,372,372,372,372,17236
20240422,101100,2486979017,372,372,372,372,14375
20240422,101000,2481631517,372,372,373,372,8781
20240422,100900,2478364932,373,373,373,372,4442
20240422,100800,2476711979,373,373,373,372,17128
20240422,100700,2470333507,373,372,373,372,12381
20240422,100600,2465720385,372,372,372,371,411
20240422,100500,2465567499,372,372,374,372,35647
20240422,100400,2452306799,372,374,374,372,154588
20240422,100300,2394770256,374,373,374,371,22389
20240422,100200,2386433978,374,373,375,373,6070
20240422,100100,2384163834,374,374,375,374,40716
20240422,100000,2368934529,374,371,374,371,33081
20240422,095900,2356610997,371,372,373,371,31734
20240422,095800,2344830670,371,373,373,371,31617
20240422,095700,2333100530,371,373,373,371,145376
20240422,095600,2279163421,374,372,374,371,47955
20240422,095500,2261363820,372,373,374,371,54474
20240422,095400,2241103088,373,373,374,373,23594
20240422,095300,2232302501,373,373,374,373,5563
20240422,095200,2230224923,374,374,374,373,391
20240422,095100,2230078759,373,374,374,373,11219
20240422,095000,2225889460,373,373,374,373,8796
20240422,094900,2222608292,373,374,374,372,38598
20240422,094800,2208223742,373,374,375,373,40791
20240422,094700,2192968162,375,375,376,374,54107
20240422,094600,2172694385,375,375,376,375,27953
20240422,094500,2162210719,376,377,377,375,18331
20240422,094400,2155318108,376,375,376,375,9759
20240422,094300,2151649593,375,376,376,375,25271
20240422,094200,2142169565,376,375,377,375,20390
20240422,094100,2134505075,376,376,377,375,95171
20240422,094000,2098686357,376,375,377,374,85485
20240422,093900,2066566351,375,376,376,374,56457
20240422,093800,2045387184,376,375,376,373,94835
20240422,093700,2009859753,373,372,375,371,125796
20240422,093600,1962878651,372,372,373,371,75848
20240422,093500,1934699096,372,372,373,372,103119
20240422,093400,1896323216,373,373,373,372,25154
20240422,093300,1886954427,373,373,373,372,32517
20240422,093200,1874834541,372,373,374,372,54357
20240422,093100,1854571847,373,373,373,372,35225
20240422,093000,1841446952,373,373,373,372,23049
20240422,092900,1832867271,373,372,373,371,41916
20240422,092800,1817254513,371,372,372,371,38761
20240422,092700,1802871489,372,372,373,371,33557
20240422,092600,1790393697,372,372,372,371,47136
20240422,092500,1772891720,372,373,373,371,156939
20240422,092400,1714520602,373,373,373,372,50793
20240422,092300,1695588192,373,372,377,371,145891
20240422,092200,1641137039,373,371,373,370,55541
20240422,092100,1620506358,371,371,371,370,30465
20240422,092000,1609212630,371,371,371,370,19118
20240422,091900,1602124276,370,370,371,369,66173
20240422,091800,1577640203,369,369,369,368,100843
20240422,091700,1540518577,368,368,369,367,56275
20240422,091600,1519803673,368,369,369,367,88863
20240422,091500,1487100259,368,369,369,368,152010
20240422,091400,1431158595,368,368,370,368,32903
20240422,091300,1419032958,368,368,369,368,111386
20240422,091200,1378022575,369,369,369,368,22410
20240422,091100,1369764755,370,369,370,368,65218
20240422,091000,1345751874,370,368,370,368,152420
20240422,090900,1289611265,368,370,370,368,393161
20240422,090800,1144876952,370,371,371,368,191001
20240422,090700,1074384846,370,371,373,370,147616
20240422,090600,1019703561,372,372,373,370,34125
20240422,090500,1007028358,371,372,373,369,221521
20240422,090400,924850898,372,371,374,370,100066
20240422,090300,887660483,371,369,374,367,409098
20240422,090200,736890863,369,374,374,368,502574
20240422,090100,550674187,374,372,375,370,625528
20240422,090000,317985471,372,380,383,372,831850