KissMeData/152550/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,202600,1450687585,369,369,369,369,40041
20240424,202500,1450687585,369,369,369,369,0
20240424,202400,1450687585,369,369,369,369,0
20240424,202300,1450687585,369,369,369,369,0
20240424,202200,1450687585,369,369,369,369,0
20240424,202100,1450687585,369,369,369,369,0
20240424,202000,1450687585,369,369,369,369,0
20240424,201900,1450687585,369,369,369,369,0
20240424,201800,1450687585,369,369,369,369,0
20240424,201700,1450687585,369,369,369,369,0
20240424,201600,1450687585,369,369,369,369,0
20240424,201500,1450687585,369,369,369,369,0
20240424,201400,1450687585,369,369,369,369,0
20240424,201300,1450687585,369,369,369,369,0
20240424,201200,1450687585,369,369,369,369,0
20240424,201100,1450687585,369,369,369,369,0
20240424,201000,1450687585,369,369,369,369,0
20240424,200900,1450687585,369,369,369,369,0
20240424,200800,1450687585,369,369,369,369,0
20240424,200700,1450687585,369,369,369,369,0
20240424,200600,1450687585,369,369,369,369,0
20240424,200500,1450687585,369,369,369,369,0
20240424,200400,1450687585,369,369,369,369,0
20240424,200300,1450687585,369,369,369,369,0
20240424,200200,1450687585,369,369,369,369,0
20240424,200100,1450687585,369,369,369,369,0
20240424,200000,1450687585,369,369,369,369,0
20240424,195900,1450687585,369,369,369,369,0
20240424,195800,1450687585,369,369,369,369,0
20240424,195700,1450687585,369,369,369,369,0
20240424,195600,1450687585,369,369,369,369,40041
20240424,195500,1450687585,369,369,369,369,0
20240424,195400,1450687585,369,369,369,369,0
20240424,195300,1450687585,369,369,369,369,0
20240424,195200,1450687585,369,369,369,369,0
20240424,195100,1450687585,369,369,369,369,0
20240424,195000,1450687585,369,369,369,369,0
20240424,194900,1450687585,369,369,369,369,0
20240424,194800,1450687585,369,369,369,369,0
20240424,194700,1450687585,369,369,369,369,0
20240424,194600,1450687585,369,369,369,369,0
20240424,194500,1450687585,369,369,369,369,0
20240424,194400,1450687585,369,369,369,369,0
20240424,194300,1450687585,369,369,369,369,0
20240424,194200,1450687585,369,369,369,369,0
20240424,194100,1450687585,369,369,369,369,0
20240424,194000,1450687585,369,369,369,369,0
20240424,193900,1450687585,369,369,369,369,0
20240424,193800,1450687585,369,369,369,369,0
20240424,193700,1450687585,369,369,369,369,0
20240424,193600,1450687585,369,369,369,369,0
20240424,193500,1450687585,369,369,369,369,0
20240424,193400,1450687585,369,369,369,369,0
20240424,193300,1450687585,369,369,369,369,0
20240424,193200,1450687585,369,369,369,369,0
20240424,193100,1450687585,369,369,369,369,0
20240424,193000,1450687585,369,369,369,369,0
20240424,192900,1450687585,369,369,369,369,0
20240424,192800,1450687585,369,369,369,369,0
20240424,192700,1450687585,369,369,369,369,0
20240424,192600,1450687585,369,369,369,369,40041
20240424,192500,1450687585,369,369,369,369,0
20240424,192400,1450687585,369,369,369,369,0
20240424,192300,1450687585,369,369,369,369,0
20240424,192200,1450687585,369,369,369,369,0
20240424,192100,1450687585,369,369,369,369,0
20240424,192000,1450687585,369,369,369,369,0
20240424,191900,1450687585,369,369,369,369,0
20240424,191800,1450687585,369,369,369,369,0
20240424,191700,1450687585,369,369,369,369,0
20240424,191600,1450687585,369,369,369,369,0
20240424,191500,1450687585,369,369,369,369,0
20240424,191400,1450687585,369,369,369,369,0
20240424,191300,1450687585,369,369,369,369,0
20240424,191200,1450687585,369,369,369,369,0
20240424,191100,1450687585,369,369,369,369,0
20240424,191000,1450687585,369,369,369,369,0
20240424,190900,1450687585,369,369,369,369,0
20240424,190800,1450687585,369,369,369,369,0
20240424,190700,1450687585,369,369,369,369,0
20240424,190600,1450687585,369,369,369,369,0
20240424,190500,1450687585,369,369,369,369,0
20240424,190400,1450687585,369,369,369,369,0
20240424,190300,1450687585,369,369,369,369,0
20240424,190200,1450687585,369,369,369,369,0
20240424,190100,1450687585,369,369,369,369,0
20240424,190000,1450687585,369,369,369,369,0
20240424,185900,1450687585,369,369,369,369,0
20240424,185800,1450687585,369,369,369,369,0
20240424,185700,1450687585,369,369,369,369,0
20240424,185600,1450687585,369,369,369,369,40041
20240424,185500,1450687585,369,369,369,369,0
20240424,185400,1450687585,369,369,369,369,0
20240424,185300,1450687585,369,369,369,369,0
20240424,185200,1450687585,369,369,369,369,0
20240424,185100,1450687585,369,369,369,369,0
20240424,185000,1450687585,369,369,369,369,0
20240424,184900,1450687585,369,369,369,369,0
20240424,184800,1450687585,369,369,369,369,0
20240424,184700,1450687585,369,369,369,369,0
20240424,184600,1450687585,369,369,369,369,0
20240424,184500,1450687585,369,369,369,369,0
20240424,184400,1450687585,369,369,369,369,0
20240424,184300,1450687585,369,369,369,369,0
20240424,184200,1450687585,369,369,369,369,0
20240424,184100,1450687585,369,369,369,369,0
20240424,184000,1450687585,369,369,369,369,0
20240424,183900,1450687585,369,369,369,369,0
20240424,183800,1450687585,369,369,369,369,0
20240424,183700,1450687585,369,369,369,369,0
20240424,183600,1450687585,369,369,369,369,0
20240424,183500,1450687585,369,369,369,369,0
20240424,183400,1450687585,369,369,369,369,0
20240424,183300,1450687585,369,369,369,369,0
20240424,183200,1450687585,369,369,369,369,0
20240424,183100,1450687585,369,369,369,369,0
20240424,183000,1450687585,369,369,369,369,0
20240424,182900,1450687585,369,369,369,369,0
20240424,182800,1450687585,369,369,369,369,0
20240424,182700,1450687585,369,369,369,369,0
20240424,182600,1450687585,369,369,369,369,40041
20240424,182500,1450687585,369,369,369,369,0
20240424,182400,1450687585,369,369,369,369,0
20240424,182300,1450687585,369,369,369,369,0
20240424,182200,1450687585,369,369,369,369,0
20240424,182100,1450687585,369,369,369,369,0
20240424,182000,1450687585,369,369,369,369,0
20240424,181900,1450687585,369,369,369,369,0
20240424,181800,1450687585,369,369,369,369,0
20240424,181700,1450687585,369,369,369,369,0
20240424,181600,1450687585,369,369,369,369,0
20240424,181500,1450687585,369,369,369,369,0
20240424,181400,1450687585,369,369,369,369,0
20240424,181300,1450687585,369,369,369,369,0
20240424,181200,1450687585,369,369,369,369,0
20240424,181100,1450687585,369,369,369,369,0
20240424,181000,1450687585,369,369,369,369,0
20240424,180900,1450687585,369,369,369,369,0
20240424,180800,1450687585,369,369,369,369,0
20240424,180700,1450687585,369,369,369,369,0
20240424,180600,1450687585,369,369,369,369,0
20240424,180500,1450687585,369,369,369,369,0
20240424,180400,1450687585,369,369,369,369,0
20240424,180300,1450687585,369,369,369,369,0
20240424,180200,1450687585,369,369,369,369,0
20240424,180100,1450687585,369,369,369,369,0
20240424,180000,1450687585,369,369,369,369,0
20240424,175900,1450687585,369,369,369,369,0
20240424,175800,1450687585,369,369,369,369,0
20240424,175700,1450687585,369,369,369,369,0
20240424,175600,1450687585,369,369,369,369,40041
20240424,175500,1450687585,369,369,369,369,0
20240424,175400,1450687585,369,369,369,369,0
20240424,175300,1450687585,369,369,369,369,0
20240424,175200,1450687585,369,369,369,369,0
20240424,175100,1450687585,369,369,369,369,0
20240424,175000,1450687585,369,369,369,369,0
20240424,174900,1450687585,369,369,369,369,0
20240424,174800,1450687585,369,369,369,369,0
20240424,174700,1450687585,369,369,369,369,0
20240424,174600,1450687585,369,369,369,369,0
20240424,174500,1450687585,369,369,369,369,0
20240424,174400,1450687585,369,369,369,369,0
20240424,174300,1450687585,369,369,369,369,0
20240424,174200,1450687585,369,369,369,369,0
20240424,174100,1450687585,369,369,369,369,0
20240424,174000,1450687585,369,369,369,369,0
20240424,173900,1450687585,369,369,369,369,0
20240424,173800,1450687585,369,369,369,369,0
20240424,173700,1450687585,369,369,369,369,0
20240424,173600,1450687585,369,369,369,369,0
20240424,173500,1450687585,369,369,369,369,0
20240424,173400,1450687585,369,369,369,369,0
20240424,173300,1450687585,369,369,369,369,0
20240424,173200,1450687585,369,369,369,369,0
20240424,173100,1450687585,369,369,369,369,0
20240424,173000,1450687585,369,369,369,369,0
20240424,172900,1450687585,369,369,369,369,0
20240424,172800,1450687585,369,369,369,369,0
20240424,172700,1450687585,369,369,369,369,0
20240424,172600,1450687585,369,369,369,369,40041
20240424,172500,1450687585,369,369,369,369,0
20240424,172400,1450687585,369,369,369,369,0
20240424,172300,1450687585,369,369,369,369,0
20240424,172200,1450687585,369,369,369,369,0
20240424,172100,1450687585,369,369,369,369,0
20240424,172000,1450687585,369,369,369,369,0
20240424,171900,1450687585,369,369,369,369,0
20240424,171800,1450687585,369,369,369,369,0
20240424,171700,1450687585,369,369,369,369,0
20240424,171600,1450687585,369,369,369,369,0
20240424,171500,1450687585,369,369,369,369,0
20240424,171400,1450687585,369,369,369,369,0
20240424,171300,1450687585,369,369,369,369,0
20240424,171200,1450687585,369,369,369,369,0
20240424,171100,1450687585,369,369,369,369,0
20240424,171000,1450687585,369,369,369,369,0
20240424,170900,1450687585,369,369,369,369,0
20240424,170800,1450687585,369,369,369,369,0
20240424,170700,1450687585,369,369,369,369,0
20240424,170600,1450687585,369,369,369,369,0
20240424,170500,1450687585,369,369,369,369,0
20240424,170400,1450687585,369,369,369,369,0
20240424,170300,1450687585,369,369,369,369,0
20240424,170200,1450687585,369,369,369,369,0
20240424,170100,1450687585,369,369,369,369,0
20240424,170000,1450687585,369,369,369,369,0
20240424,165900,1450687585,369,369,369,369,0
20240424,165800,1450687585,369,369,369,369,0
20240424,165700,1450687585,369,369,369,369,0
20240424,165600,1450687585,369,369,369,369,40041
20240424,165500,1450687585,369,369,369,369,0
20240424,165400,1450687585,369,369,369,369,0
20240424,165300,1450687585,369,369,369,369,0
20240424,165200,1450687585,369,369,369,369,0
20240424,165100,1450687585,369,369,369,369,0
20240424,165000,1450687585,369,369,369,369,0
20240424,164900,1450687585,369,369,369,369,0
20240424,164800,1450687585,369,369,369,369,0
20240424,164700,1450687585,369,369,369,369,0
20240424,164600,1450687585,369,369,369,369,0
20240424,164500,1450687585,369,369,369,369,0
20240424,164400,1450687585,369,369,369,369,0
20240424,164300,1450687585,369,369,369,369,0
20240424,164200,1450687585,369,369,369,369,0
20240424,164100,1450687585,369,369,369,369,0
20240424,164000,1450687585,369,369,369,369,0
20240424,163900,1450687585,369,369,369,369,0
20240424,163800,1450687585,369,369,369,369,0
20240424,163700,1450687585,369,369,369,369,0
20240424,163600,1450687585,369,369,369,369,0
20240424,163500,1450687585,369,369,369,369,0
20240424,163400,1450687585,369,369,369,369,0
20240424,163300,1450687585,369,369,369,369,0
20240424,163200,1450687585,369,369,369,369,0
20240424,163100,1450687585,369,369,369,369,0
20240424,163000,1450687585,369,369,369,369,0
20240424,162900,1450687585,369,369,369,369,0
20240424,162800,1450687585,369,369,369,369,0
20240424,162700,1450687585,369,369,369,369,0
20240424,162600,1450687585,369,369,369,369,40041
20240424,162500,1450687585,369,369,369,369,0
20240424,162400,1450687585,369,369,369,369,0
20240424,162300,1450687585,369,369,369,369,0
20240424,162200,1450687585,369,369,369,369,0
20240424,162100,1450687585,369,369,369,369,0
20240424,162000,1450687585,369,369,369,369,0
20240424,161900,1450687585,369,369,369,369,0
20240424,161800,1450687585,369,369,369,369,0
20240424,161700,1450687585,369,369,369,369,0
20240424,161600,1450687585,369,369,369,369,0
20240424,161500,1450687585,369,369,369,369,0
20240424,161400,1450687585,369,369,369,369,0
20240424,161300,1450687585,369,369,369,369,0
20240424,161200,1450687585,369,369,369,369,0
20240424,161100,1450687585,369,369,369,369,0
20240424,161000,1450687585,369,369,369,369,0
20240424,160900,1450687585,369,369,369,369,0
20240424,160800,1450687585,369,369,369,369,0
20240424,160700,1450687585,369,369,369,369,0
20240424,160600,1450687585,369,369,369,369,0
20240424,160500,1450687585,369,369,369,369,0
20240424,160400,1450687585,369,369,369,369,0
20240424,160300,1450687585,369,369,369,369,0
20240424,160200,1450687585,369,369,369,369,0
20240424,160100,1450687585,369,369,369,369,0
20240424,160000,1450687585,369,369,369,369,0
20240424,155900,1450687585,369,369,369,369,0
20240424,155800,1450687585,369,369,369,369,0
20240424,155700,1450687585,369,369,369,369,0
20240424,155600,1450687585,369,369,369,369,40041
20240424,155500,1450687585,369,369,369,369,0
20240424,155400,1450687585,369,369,369,369,0
20240424,155300,1450687585,369,369,369,369,0
20240424,155200,1450687585,369,369,369,369,0
20240424,155100,1450687585,369,369,369,369,0
20240424,155000,1450687585,369,369,369,369,0
20240424,154900,1450687585,369,369,369,369,0
20240424,154800,1450687585,369,369,369,369,0
20240424,154700,1450687585,369,369,369,369,0
20240424,154600,1450687585,369,369,369,369,0
20240424,154500,1450687585,369,369,369,369,0
20240424,154400,1450687585,369,369,369,369,0
20240424,154300,1450687585,369,369,369,369,0
20240424,154200,1450687585,369,369,369,369,0
20240424,154100,1450687585,369,369,369,369,0
20240424,154000,1450687585,369,369,369,369,0
20240424,153900,1450687585,369,369,369,369,0
20240424,153800,1450687585,369,369,369,369,0
20240424,153700,1450687585,369,369,369,369,0
20240424,153600,1450687585,369,369,369,369,0
20240424,153500,1450687585,369,369,369,369,0
20240424,153400,1450687585,369,369,369,369,0
20240424,153300,1450687585,369,369,369,369,0
20240424,153200,1450687585,369,369,369,369,0
20240424,153100,1450687585,369,369,369,369,0
20240424,153000,1450687585,369,369,369,369,40041
20240424,152900,1435912456,370,370,370,370,0
20240424,152800,1435912456,370,370,370,370,0
20240424,152700,1435912456,370,370,370,370,0
20240424,152600,1435912456,370,370,370,370,0
20240424,152500,1435912456,370,370,370,370,0
20240424,152400,1435912456,370,370,370,370,0
20240424,152300,1435912456,370,370,370,370,0
20240424,152200,1435912456,370,370,370,370,0
20240424,152100,1435912456,370,370,370,370,0
20240424,152000,1435912456,370,370,370,370,0
20240424,151900,1435912456,370,370,370,369,7162
20240424,151800,1433268016,369,369,370,369,34
20240424,151700,1433255469,370,369,370,369,20913
20240424,151600,1425534822,369,369,369,368,29324
20240424,151500,1414714901,368,369,369,368,13548
20240424,151400,1409721155,369,369,369,369,6978
20240424,151300,1407146273,368,369,369,368,5864
20240424,151200,1404982653,369,369,369,368,16106
20240424,151100,1399050204,369,369,369,369,2274
20240424,151000,1398211098,369,369,369,369,17632
20240424,150900,1391704890,369,369,369,369,1788
20240424,150800,1391045118,369,369,369,369,8359
20240424,150700,1387960647,369,369,369,369,17648
20240424,150600,1381448535,369,369,369,369,27364
20240424,150500,1371351219,368,369,369,368,2520
20240424,150400,1370422949,369,368,369,368,30689
20240424,150300,1359128294,368,369,369,368,3263
20240424,150200,1357924249,369,369,370,368,14090
20240424,150100,1352727966,369,369,370,369,14525
20240424,150000,1347368103,369,369,369,368,176762
20240424,145900,1282142946,370,370,370,370,594
20240424,145800,1281923166,370,370,370,370,80
20240424,145700,1281893566,370,370,370,370,1
20240424,145600,1281893196,370,370,370,370,101
20240424,145500,1281855826,369,370,370,369,299
20240424,145400,1281745200,370,370,370,370,630
20240424,145300,1281512100,370,370,370,370,10
20240424,145200,1281508400,370,370,370,370,2397
20240424,145100,1280621510,370,370,370,370,1
20240424,145000,1280621140,369,369,370,369,1786
20240424,144900,1279962096,369,370,370,369,121
20240424,144800,1279917445,369,369,369,369,0
20240424,144700,1279917445,369,370,370,369,283
20240424,144600,1279812967,370,369,370,369,1179
20240424,144500,1279377883,369,370,370,369,17711
20240424,144400,1272842523,370,369,370,368,3601
20240424,144300,1271515453,369,368,369,368,595
20240424,144200,1271296401,368,370,370,368,10522
20240424,144100,1267412808,369,369,369,369,16381
20240424,144000,1261368219,369,369,369,369,21699
20240424,143900,1253361288,369,369,369,369,580
20240424,143800,1253147268,369,369,369,369,20000
20240424,143700,1245767268,370,370,370,370,26
20240424,143600,1245757648,369,369,369,369,13989
20240424,143500,1240595707,369,369,369,369,1
20240424,143400,1240595338,369,370,370,369,3488
20240424,143300,1239304849,370,370,370,370,106
20240424,143200,1239265629,370,370,370,369,19847
20240424,143100,1231940035,370,370,370,370,10
20240424,143000,1231936335,370,370,370,369,2172
20240424,142900,1231133695,370,370,370,370,1
20240424,142800,1231133325,369,370,370,369,37945
20240424,142700,1217129244,370,370,370,370,5
20240424,142600,1217127394,370,370,370,370,3115
20240424,142500,1215974844,369,369,369,369,500
20240424,142400,1215790344,369,370,370,369,4844
20240424,142300,1214001445,370,369,370,369,26005
20240424,142200,1204403595,369,369,369,369,110
20240424,142100,1204363005,369,369,369,369,2500
20240424,142000,1203440505,369,369,369,369,0
20240424,141900,1203440505,369,370,370,369,10551
20240424,141800,1199536741,371,370,371,370,17691
20240424,141700,1192991050,370,370,370,369,6785
20240424,141600,1190487318,370,369,370,369,1295
20240424,141500,1190009182,369,370,371,369,95311
20240424,141400,1154745585,371,371,371,370,41413
20240424,141300,1139416369,371,371,371,370,7174
20240424,141200,1136761765,371,371,371,371,541
20240424,141100,1136561054,371,370,371,370,1210
20240424,141000,1136113254,370,371,371,370,10996
20240424,140900,1132033966,371,371,371,371,1200
20240424,140800,1131588766,371,370,371,370,1139
20240424,140700,1131166343,371,371,371,370,8337
20240424,140600,1128073508,370,371,371,370,7464
20240424,140500,1125307589,371,371,371,369,19932
20240424,140400,1117932482,370,370,371,369,12410
20240424,140300,1113338868,370,369,370,369,35985
20240424,140200,1100035707,369,370,370,369,12035
20240424,140100,1095591141,370,369,370,369,7247
20240424,140000,1092914751,370,369,370,369,4108
20240424,135900,1091398885,369,370,370,369,7667
20240424,135800,1088569702,370,370,370,370,309
20240424,135700,1088455372,370,370,370,370,9
20240424,135600,1088452042,370,370,370,370,18
20240424,135500,1088445382,370,370,370,370,78
20240424,135400,1088416522,370,370,370,370,0
20240424,135300,1088416522,370,370,370,370,12
20240424,135200,1088412082,370,370,370,370,51
20240424,135100,1088393212,370,370,370,370,246
20240424,135000,1088302192,370,370,370,369,5594
20240424,134900,1086237646,369,369,370,369,112
20240424,134800,1086196253,370,369,370,369,14226
20240424,134700,1080944370,370,369,370,369,1301
20240424,134600,1080464300,370,370,370,369,640
20240424,134500,1080228051,370,370,370,370,5693
20240424,134400,1078121641,370,369,370,369,2553
20240424,134300,1077179581,370,370,370,370,14
20240424,134200,1077174401,370,370,370,370,0
20240424,134100,1077174401,370,370,370,370,1
20240424,134000,1077174031,370,370,370,369,1671
20240424,133900,1076555910,370,370,370,370,345
20240424,133800,1076428260,370,369,370,369,5919
20240424,133700,1074244148,369,369,369,369,1632
20240424,133600,1073641940,370,370,370,370,3
20240424,133500,1073640830,369,369,369,369,449
20240424,133400,1073475149,370,370,370,370,76
20240424,133300,1073447029,370,369,370,369,41
20240424,133200,1073431893,369,369,369,369,1354
20240424,133100,1072932267,369,369,369,369,1
20240424,133000,1072931898,369,369,370,369,22846
20240424,132900,1064501722,369,369,370,369,5162
20240424,132800,1062591944,369,369,370,369,249
20240424,132700,1062500057,370,369,370,369,362
20240424,132600,1062366471,370,369,370,369,1266
20240424,132500,1061898301,370,369,370,369,244
20240424,132400,1061808261,370,369,370,369,6387
20240424,132300,1059451453,370,370,370,370,0
20240424,132200,1059451453,370,369,370,369,3252
20240424,132100,1058250463,370,369,370,369,3579
20240424,132000,1056929710,370,370,370,370,1482
20240424,131900,1056381370,370,370,370,370,300
20240424,131800,1056270370,370,370,370,370,0
20240424,131700,1056270370,370,370,370,369,2092
20240424,131600,1055498231,370,370,370,370,7071
20240424,131500,1052881961,370,370,370,370,664
20240424,131400,1052636281,370,370,370,369,8
20240424,131300,1052633322,369,369,369,369,2000
20240424,131200,1051895322,369,369,369,369,2770
20240424,131100,1050873192,369,370,370,369,525
20240424,131000,1050679442,370,370,370,370,1
20240424,130900,1050679072,369,369,369,369,461
20240424,130800,1050508963,369,369,369,369,235
20240424,130700,1050422248,370,370,370,370,0
20240424,130600,1050422248,370,370,370,370,12
20240424,130500,1050417808,370,370,370,370,19
20240424,130400,1050410778,369,369,369,369,2590
20240424,130300,1049455068,370,370,370,370,10
20240424,130200,1049451368,370,369,370,369,568
20240424,130100,1049241232,370,369,370,369,5
20240424,130000,1049239383,370,370,370,370,0
20240424,125900,1049239383,370,370,370,369,106
20240424,125800,1049200166,370,370,370,368,1052
20240424,125700,1048811971,370,368,370,368,2697
20240424,125600,1047819469,370,370,370,368,6185
20240424,125500,1045543331,369,369,369,369,9993
20240424,125400,1041855914,370,369,370,369,566
20240424,125300,1041646935,369,368,370,368,3109
20240424,125200,1040502478,369,370,370,369,17598
20240424,125100,1034005145,369,370,370,369,3146
20240424,125000,1032844169,370,370,370,370,8
20240424,124900,1032841209,369,369,369,369,5000
20240424,124800,1030996209,369,369,370,369,5146
20240424,124700,1029097325,369,369,369,369,8055
20240424,124600,1026125030,370,370,370,369,4275
20240424,124500,1024547518,369,370,370,369,4261
20240424,124400,1022974198,370,369,370,369,7047
20240424,124300,1020373829,369,369,369,369,24160
20240424,124200,1011458789,369,369,370,369,757
20240424,124100,1011179442,369,370,370,369,111
20240424,124000,1011138460,369,369,370,369,3303
20240424,123900,1009919353,370,369,370,369,4042
20240424,123800,1008427237,370,369,370,369,19
20240424,123700,1008420208,369,370,370,369,28468
20240424,123600,997902176,369,370,370,369,680
20240424,123500,997650579,370,370,370,369,5247
20240424,123400,995710682,369,369,370,369,15
20240424,123300,995705135,369,369,370,369,6589
20240424,123200,993270712,370,370,370,369,136
20240424,123100,993220394,370,370,370,369,22
20240424,123000,993212272,370,370,370,369,493
20240424,122900,993030341,369,369,370,369,8943
20240424,122800,989730368,370,370,370,370,2
20240424,122700,989729628,370,370,370,370,1090
20240424,122600,989326328,369,369,369,369,13319
20240424,122500,984411617,369,370,370,369,2908
20240424,122400,983338469,370,369,370,369,3964
20240424,122300,981875717,370,370,370,370,1
20240424,122200,981875347,370,370,370,370,192
20240424,122100,981804307,370,370,370,370,10
20240424,122000,981800607,370,370,370,370,41
20240424,121900,981785437,369,370,370,369,1302
20240424,121800,981304938,369,370,370,369,230
20240424,121700,981220058,369,370,370,369,406
20240424,121600,981070238,369,370,370,369,1661
20240424,121500,980457318,369,370,370,369,1635
20240424,121400,979853868,370,370,370,370,0
20240424,121300,979853868,370,370,370,370,320
20240424,121200,979735468,370,370,370,370,0
20240424,121100,979735468,370,370,370,370,4
20240424,121000,979733988,369,370,370,369,5534
20240424,120900,977691468,370,370,370,370,1745
20240424,120800,977045818,369,369,370,369,3275
20240424,120700,975837327,370,370,370,369,1569
20240424,120600,975258359,370,370,370,370,1
20240424,120500,975257989,369,369,370,369,2272
20240424,120400,974419587,369,369,369,369,9945
20240424,120300,970749882,368,368,368,368,415
20240424,120200,970597162,368,368,368,368,250
20240424,120100,970505162,369,368,369,368,6419
20240424,120000,968136557,368,369,369,368,13785
20240424,115900,963049896,368,369,369,368,10022
20240424,115800,959351781,369,369,369,369,900
20240424,115700,959019681,369,369,369,369,5804
20240424,115600,956878005,369,369,369,369,1455
20240424,115500,956341110,369,369,369,369,1000
20240424,115400,955972110,368,369,369,368,5550
20240424,115300,953924988,369,369,369,368,1403
20240424,115200,953408681,369,369,369,368,17679
20240424,115100,946898825,369,369,369,369,19
20240424,115000,946891814,369,369,369,368,16
20240424,114900,946885912,369,369,369,369,1557
20240424,114800,946311379,369,368,369,368,10448
20240424,114700,942456504,369,369,369,368,3187
20240424,114600,941280571,369,369,369,368,5224
20240424,114500,939352917,369,369,369,368,1031
20240424,114400,938972480,369,368,369,368,1005
20240424,114300,938602635,368,368,368,368,1
20240424,114200,938602267,368,369,369,368,64
20240424,114100,938578657,368,369,369,368,24973
20240424,114000,929383397,369,368,369,368,5715
20240424,113900,927275277,369,369,369,368,17738
20240424,113800,920744573,368,369,369,368,3599
20240424,113700,919419257,370,369,370,368,96
20240424,113600,919383889,370,370,370,370,4
20240424,113500,919382409,370,369,370,368,10932
20240424,113400,915348559,369,369,369,368,2008
20240424,113300,914607608,369,369,369,368,1405
20240424,113200,914089175,369,369,369,368,2522
20240424,113100,913158769,369,370,370,369,10268
20240424,113000,909369839,370,370,370,369,15015
20240424,112900,903829289,369,370,370,369,6680
20240424,112800,901364339,370,370,370,369,330
20240424,112700,901242241,370,369,370,369,2826
20240424,112600,900199434,369,370,370,369,37898
20240424,112500,886215062,369,369,370,369,91
20240424,112400,886181469,369,369,370,369,7422
20240424,112300,883442735,370,370,370,369,278
20240424,112200,883339876,369,370,370,369,22
20240424,112100,883331737,369,369,370,369,780
20240424,112000,883043847,370,370,370,370,54
20240424,111900,883023867,370,369,370,369,12179
20240424,111800,878529730,369,370,370,369,1012
20240424,111700,878156293,369,369,370,368,5716
20240424,111600,876044344,369,369,369,368,18112
20240424,111500,869366439,369,369,370,368,3045
20240424,111400,868242834,369,369,369,368,113512
20240424,111300,826357478,370,369,370,369,20003
20240424,111200,818976368,369,369,369,369,80
20240424,111100,818946848,369,369,369,369,3533
20240424,111000,817643171,369,369,369,369,38542
20240424,110900,803421173,369,370,370,369,4145
20240424,110800,801891663,369,370,370,369,1470
20240424,110700,801349230,369,370,370,369,9222
20240424,110600,797944684,370,370,370,369,7484
20240424,110500,795182878,370,369,370,369,61
20240424,110400,795160358,369,369,370,369,2956
20240424,110300,794069564,370,369,370,369,79
20240424,110200,794040376,369,369,369,369,39
20240424,110100,794025985,370,369,370,369,7065
20240424,110000,791417106,370,370,370,369,1993
20240424,105900,790679783,370,370,370,369,3735
20240424,105800,789301552,370,370,370,370,10
20240424,105700,789297852,369,369,370,369,4378
20240424,105600,787680320,370,369,370,369,2892
20240424,105500,786612845,370,370,370,370,1332
20240424,105400,786120005,370,369,370,369,13723
20240424,105300,781056212,370,370,370,369,7691
20240424,105200,778216819,370,371,371,370,790
20240424,105100,777924510,370,369,370,369,30913
20240424,105000,766486800,370,370,370,370,3013
20240424,104900,765371990,370,370,370,369,195
20240424,104800,765299928,370,370,370,370,14076
20240424,104700,760091808,370,370,370,370,6986
20240424,104600,757506988,371,371,371,370,3037
20240424,104500,756383249,371,370,371,370,52142
20240424,104400,737090708,370,370,370,370,0
20240424,104300,737090708,370,371,371,370,6830
20240424,104200,734557329,371,371,371,370,1045
20240424,104100,734170638,370,370,370,370,1455
20240424,104000,733632288,370,371,371,370,2358
20240424,103900,732758477,370,370,371,370,5505
20240424,103800,730721626,370,370,370,370,8
20240424,103700,730718666,370,371,371,370,5535
20240424,103600,728665716,370,370,371,370,940
20240424,103500,728317911,370,370,370,370,2339
20240424,103400,727452481,370,370,371,370,18588
20240424,103300,720574918,370,370,370,369,19065
20240424,103200,713531152,369,370,370,369,2775
20240424,103100,712504407,369,370,370,369,11000
20240424,103000,708441842,370,370,370,370,6246
20240424,102900,706130822,370,370,370,370,22342
20240424,102800,697864282,370,371,371,370,9890
20240424,102700,694203607,370,370,370,370,10050
20240424,102600,690485107,370,370,370,370,561
20240424,102500,690277537,371,371,371,371,1
20240424,102400,690277166,370,370,370,370,22
20240424,102300,690269026,371,371,371,370,154
20240424,102200,690211975,370,370,370,369,10583
20240424,102100,686296465,370,371,371,369,42341
20240424,102000,670634251,372,372,372,370,112971
20240424,101900,628721921,372,370,372,370,67190
20240424,101800,603794475,371,371,371,370,2354
20240424,101700,602923396,370,371,371,369,17036
20240424,101600,596621636,370,371,371,369,174093
20240424,101500,532328221,371,371,371,370,14029
20240424,101400,527123466,371,371,371,370,12948
20240424,101300,522332687,371,370,371,370,889
20240424,101200,522003295,371,371,371,370,3520
20240424,101100,520698154,371,371,371,370,2380
20240424,101000,519815318,371,370,371,370,7676
20240424,100900,516974791,370,370,370,370,781
20240424,100800,516685821,370,370,370,369,5975
20240424,100700,514476658,371,369,371,369,1323
20240424,100600,513987865,371,371,371,370,4989
20240424,100500,512138782,371,370,371,370,18146
20240424,100400,505424706,370,370,370,370,456
20240424,100300,505255986,370,371,371,370,8056
20240424,100200,502271219,371,370,371,370,30200
20240424,100100,491096218,370,371,371,370,15290
20240424,100000,485438909,370,371,371,370,33537
20240424,095900,473030218,371,370,371,370,2183
20240424,095800,472222503,370,371,371,370,318
20240424,095700,472104831,371,371,371,371,820
20240424,095600,471800611,371,369,371,369,92
20240424,095500,471766598,370,370,370,370,26671
20240424,095400,461898328,370,370,370,370,41959
20240424,095300,446373498,370,370,370,370,10958
20240424,095200,442319038,371,371,371,370,21636
20240424,095100,434313716,370,370,371,370,346
20240424,095000,434185673,370,370,371,370,16846
20240424,094900,427952650,370,371,371,370,12242
20240424,094800,423413970,371,370,371,370,224
20240424,094700,423330890,370,372,372,370,21144
20240424,094600,415485240,372,372,372,371,16792
20240424,094500,409238710,372,371,372,371,10436
20240424,094400,405359454,371,372,372,371,48393
20240424,094300,387360289,372,371,372,371,34830
20240424,094200,374438300,370,370,371,370,22962
20240424,094100,365942354,370,370,370,370,27713
20240424,094000,355688544,370,371,371,369,10020
20240424,093900,351981152,369,371,371,369,5589
20240424,093800,349918768,369,370,371,369,9009
20240424,093700,346588265,371,371,371,371,1
20240424,093600,346587894,371,370,371,370,5679
20240424,093500,344486642,370,371,371,370,52561
20240424,093400,325036000,371,371,371,370,5806
20240424,093300,322887606,371,371,371,370,11025
20240424,093200,318808068,371,371,372,370,85656
20240424,093100,287096084,371,371,371,370,3286
20240424,093000,285877030,372,371,372,371,6020
20240424,092900,283642997,371,371,372,371,9632
20240424,092800,280067509,371,371,372,371,3808
20240424,092700,278654740,372,371,372,371,9669
20240424,092600,275067518,371,371,371,370,2711
20240424,092500,274061738,371,370,372,370,29812
20240424,092400,262984639,371,372,372,370,14608
20240424,092300,257564223,372,371,372,371,3729
20240424,092200,256177327,370,371,372,370,42289
20240424,092100,240490268,371,371,371,370,6991
20240424,092000,237902200,371,371,371,370,27823
20240424,091900,227582806,371,371,371,370,21336
20240424,091800,219668060,370,370,371,370,4523
20240424,091700,217994525,371,372,372,371,45222
20240424,091600,201216147,372,371,372,371,3828
20240424,091500,199795748,372,371,372,370,38069
20240424,091400,185657472,370,369,371,369,26128
20240424,091300,175994708,370,370,370,369,8526
20240424,091200,172846038,370,369,370,368,52910
20240424,091100,153303298,369,368,369,368,35821
20240424,091000,140096591,369,368,369,368,26555
20240424,090900,130302208,369,369,369,368,4926
20240424,090800,128488763,369,368,369,368,5968
20240424,090700,126286830,368,369,369,368,32681
20240424,090600,114251539,368,369,369,368,35478
20240424,090500,101194526,369,368,369,368,52993
20240424,090400,81690041,368,370,370,368,27801
20240424,090300,71448650,370,368,370,368,12699
20240424,090200,66757931,369,370,371,369,72582
20240424,090100,39951244,370,370,373,370,55170
20240424,090000,19459142,372,369,373,369,52660