KissMeData/036620/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,192000,3391268355,3470,3470,3470,3470,77318
20240424,191900,3391268355,3470,3470,3470,3470,0
20240424,191800,3391268355,3470,3470,3470,3470,0
20240424,191700,3391268355,3470,3470,3470,3470,0
20240424,191600,3391268355,3470,3470,3470,3470,0
20240424,191500,3391268355,3470,3470,3470,3470,0
20240424,191400,3391268355,3470,3470,3470,3470,0
20240424,191300,3391268355,3470,3470,3470,3470,0
20240424,191200,3391268355,3470,3470,3470,3470,0
20240424,191100,3391268355,3470,3470,3470,3470,0
20240424,191000,3391268355,3470,3470,3470,3470,0
20240424,190900,3391268355,3470,3470,3470,3470,0
20240424,190800,3391268355,3470,3470,3470,3470,0
20240424,190700,3391268355,3470,3470,3470,3470,0
20240424,190600,3391268355,3470,3470,3470,3470,0
20240424,190500,3391268355,3470,3470,3470,3470,0
20240424,190400,3391268355,3470,3470,3470,3470,0
20240424,190300,3391268355,3470,3470,3470,3470,0
20240424,190200,3391268355,3470,3470,3470,3470,0
20240424,190100,3391268355,3470,3470,3470,3470,0
20240424,190000,3391268355,3470,3470,3470,3470,0
20240424,185900,3391268355,3470,3470,3470,3470,0
20240424,185800,3391268355,3470,3470,3470,3470,0
20240424,185700,3391268355,3470,3470,3470,3470,0
20240424,185600,3391268355,3470,3470,3470,3470,0
20240424,185500,3391268355,3470,3470,3470,3470,0
20240424,185400,3391268355,3470,3470,3470,3470,0
20240424,185300,3391268355,3470,3470,3470,3470,0
20240424,185200,3391268355,3470,3470,3470,3470,0
20240424,185100,3391268355,3470,3470,3470,3470,0
20240424,185000,3391268355,3470,3470,3470,3470,77318
20240424,184900,3391268355,3470,3470,3470,3470,0
20240424,184800,3391268355,3470,3470,3470,3470,0
20240424,184700,3391268355,3470,3470,3470,3470,0
20240424,184600,3391268355,3470,3470,3470,3470,0
20240424,184500,3391268355,3470,3470,3470,3470,0
20240424,184400,3391268355,3470,3470,3470,3470,0
20240424,184300,3391268355,3470,3470,3470,3470,0
20240424,184200,3391268355,3470,3470,3470,3470,0
20240424,184100,3391268355,3470,3470,3470,3470,0
20240424,184000,3391268355,3470,3470,3470,3470,0
20240424,183900,3391268355,3470,3470,3470,3470,0
20240424,183800,3391268355,3470,3470,3470,3470,0
20240424,183700,3391268355,3470,3470,3470,3470,0
20240424,183600,3391268355,3470,3470,3470,3470,0
20240424,183500,3391268355,3470,3470,3470,3470,0
20240424,183400,3391268355,3470,3470,3470,3470,0
20240424,183300,3391268355,3470,3470,3470,3470,0
20240424,183200,3391268355,3470,3470,3470,3470,0
20240424,183100,3391268355,3470,3470,3470,3470,0
20240424,183000,3391268355,3470,3470,3470,3470,0
20240424,182900,3391268355,3470,3470,3470,3470,0
20240424,182800,3391268355,3470,3470,3470,3470,0
20240424,182700,3391268355,3470,3470,3470,3470,0
20240424,182600,3391268355,3470,3470,3470,3470,0
20240424,182500,3391268355,3470,3470,3470,3470,0
20240424,182400,3391268355,3470,3470,3470,3470,0
20240424,182300,3391268355,3470,3470,3470,3470,0
20240424,182200,3391268355,3470,3470,3470,3470,0
20240424,182100,3391268355,3470,3470,3470,3470,0
20240424,182000,3391268355,3470,3470,3470,3470,77318
20240424,181900,3391268355,3470,3470,3470,3470,0
20240424,181800,3391268355,3470,3470,3470,3470,0
20240424,181700,3391268355,3470,3470,3470,3470,0
20240424,181600,3391268355,3470,3470,3470,3470,0
20240424,181500,3391268355,3470,3470,3470,3470,0
20240424,181400,3391268355,3470,3470,3470,3470,0
20240424,181300,3391268355,3470,3470,3470,3470,0
20240424,181200,3391268355,3470,3470,3470,3470,0
20240424,181100,3391268355,3470,3470,3470,3470,0
20240424,181000,3391268355,3470,3470,3470,3470,0
20240424,180900,3391268355,3470,3470,3470,3470,0
20240424,180800,3391268355,3470,3470,3470,3470,0
20240424,180700,3391268355,3470,3470,3470,3470,0
20240424,180600,3391268355,3470,3470,3470,3470,0
20240424,180500,3391268355,3470,3470,3470,3470,0
20240424,180400,3391268355,3470,3470,3470,3470,0
20240424,180300,3391268355,3470,3470,3470,3470,0
20240424,180200,3391268355,3470,3470,3470,3470,0
20240424,180100,3391268355,3470,3470,3470,3470,0
20240424,180000,3391268355,3470,3470,3470,3470,0
20240424,175900,3391268355,3470,3470,3470,3470,0
20240424,175800,3391268355,3470,3470,3470,3470,0
20240424,175700,3391268355,3470,3470,3470,3470,0
20240424,175600,3391268355,3470,3470,3470,3470,0
20240424,175500,3391268355,3470,3470,3470,3470,0
20240424,175400,3391268355,3470,3470,3470,3470,0
20240424,175300,3391268355,3470,3470,3470,3470,0
20240424,175200,3391268355,3470,3470,3470,3470,0
20240424,175100,3391268355,3470,3470,3470,3470,0
20240424,175000,3391268355,3470,3470,3470,3470,77318
20240424,174900,3391268355,3470,3470,3470,3470,0
20240424,174800,3391268355,3470,3470,3470,3470,0
20240424,174700,3391268355,3470,3470,3470,3470,0
20240424,174600,3391268355,3470,3470,3470,3470,0
20240424,174500,3391268355,3470,3470,3470,3470,0
20240424,174400,3391268355,3470,3470,3470,3470,0
20240424,174300,3391268355,3470,3470,3470,3470,0
20240424,174200,3391268355,3470,3470,3470,3470,0
20240424,174100,3391268355,3470,3470,3470,3470,0
20240424,174000,3391268355,3470,3470,3470,3470,0
20240424,173900,3391268355,3470,3470,3470,3470,0
20240424,173800,3391268355,3470,3470,3470,3470,0
20240424,173700,3391268355,3470,3470,3470,3470,0
20240424,173600,3391268355,3470,3470,3470,3470,0
20240424,173500,3391268355,3470,3470,3470,3470,0
20240424,173400,3391268355,3470,3470,3470,3470,0
20240424,173300,3391268355,3470,3470,3470,3470,0
20240424,173200,3391268355,3470,3470,3470,3470,0
20240424,173100,3391268355,3470,3470,3470,3470,0
20240424,173000,3391268355,3470,3470,3470,3470,0
20240424,172900,3391268355,3470,3470,3470,3470,0
20240424,172800,3391268355,3470,3470,3470,3470,0
20240424,172700,3391268355,3470,3470,3470,3470,0
20240424,172600,3391268355,3470,3470,3470,3470,0
20240424,172500,3391268355,3470,3470,3470,3470,0
20240424,172400,3391268355,3470,3470,3470,3470,0
20240424,172300,3391268355,3470,3470,3470,3470,0
20240424,172200,3391268355,3470,3470,3470,3470,0
20240424,172100,3391268355,3470,3470,3470,3470,0
20240424,172000,3391268355,3470,3470,3470,3470,77318
20240424,171900,3391268355,3470,3470,3470,3470,0
20240424,171800,3391268355,3470,3470,3470,3470,0
20240424,171700,3391268355,3470,3470,3470,3470,0
20240424,171600,3391268355,3470,3470,3470,3470,0
20240424,171500,3391268355,3470,3470,3470,3470,0
20240424,171400,3391268355,3470,3470,3470,3470,0
20240424,171300,3391268355,3470,3470,3470,3470,0
20240424,171200,3391268355,3470,3470,3470,3470,0
20240424,171100,3391268355,3470,3470,3470,3470,0
20240424,171000,3391268355,3470,3470,3470,3470,0
20240424,170900,3391268355,3470,3470,3470,3470,0
20240424,170800,3391268355,3470,3470,3470,3470,0
20240424,170700,3391268355,3470,3470,3470,3470,0
20240424,170600,3391268355,3470,3470,3470,3470,0
20240424,170500,3391268355,3470,3470,3470,3470,0
20240424,170400,3391268355,3470,3470,3470,3470,0
20240424,170300,3391268355,3470,3470,3470,3470,0
20240424,170200,3391268355,3470,3470,3470,3470,0
20240424,170100,3391268355,3470,3470,3470,3470,0
20240424,170000,3391268355,3470,3470,3470,3470,0
20240424,165900,3391268355,3470,3470,3470,3470,0
20240424,165800,3391268355,3470,3470,3470,3470,0
20240424,165700,3391268355,3470,3470,3470,3470,0
20240424,165600,3391268355,3470,3470,3470,3470,0
20240424,165500,3391268355,3470,3470,3470,3470,0
20240424,165400,3391268355,3470,3470,3470,3470,0
20240424,165300,3391268355,3470,3470,3470,3470,0
20240424,165200,3391268355,3470,3470,3470,3470,0
20240424,165100,3391268355,3470,3470,3470,3470,0
20240424,165000,3391268355,3470,3470,3470,3470,77318
20240424,164900,3391268355,3470,3470,3470,3470,0
20240424,164800,3391268355,3470,3470,3470,3470,0
20240424,164700,3391268355,3470,3470,3470,3470,0
20240424,164600,3391268355,3470,3470,3470,3470,0
20240424,164500,3391268355,3470,3470,3470,3470,0
20240424,164400,3391268355,3470,3470,3470,3470,0
20240424,164300,3391268355,3470,3470,3470,3470,0
20240424,164200,3391268355,3470,3470,3470,3470,0
20240424,164100,3391268355,3470,3470,3470,3470,0
20240424,164000,3391268355,3470,3470,3470,3470,0
20240424,163900,3391268355,3470,3470,3470,3470,0
20240424,163800,3391268355,3470,3470,3470,3470,0
20240424,163700,3391268355,3470,3470,3470,3470,0
20240424,163600,3391268355,3470,3470,3470,3470,0
20240424,163500,3391268355,3470,3470,3470,3470,0
20240424,163400,3391268355,3470,3470,3470,3470,0
20240424,163300,3391268355,3470,3470,3470,3470,0
20240424,163200,3391268355,3470,3470,3470,3470,0
20240424,163100,3391268355,3470,3470,3470,3470,0
20240424,163000,3391268355,3470,3470,3470,3470,0
20240424,162900,3391268355,3470,3470,3470,3470,0
20240424,162800,3391268355,3470,3470,3470,3470,0
20240424,162700,3391268355,3470,3470,3470,3470,0
20240424,162600,3391268355,3470,3470,3470,3470,0
20240424,162500,3391268355,3470,3470,3470,3470,0
20240424,162400,3391268355,3470,3470,3470,3470,0
20240424,162300,3391268355,3470,3470,3470,3470,0
20240424,162200,3391268355,3470,3470,3470,3470,0
20240424,162100,3391268355,3470,3470,3470,3470,0
20240424,162000,3391268355,3470,3470,3470,3470,77318
20240424,161900,3391268355,3470,3470,3470,3470,0
20240424,161800,3391268355,3470,3470,3470,3470,0
20240424,161700,3391268355,3470,3470,3470,3470,0
20240424,161600,3391268355,3470,3470,3470,3470,0
20240424,161500,3391268355,3470,3470,3470,3470,0
20240424,161400,3391268355,3470,3470,3470,3470,0
20240424,161300,3391268355,3470,3470,3470,3470,0
20240424,161200,3391268355,3470,3470,3470,3470,0
20240424,161100,3391268355,3470,3470,3470,3470,0
20240424,161000,3391268355,3470,3470,3470,3470,0
20240424,160900,3391268355,3470,3470,3470,3470,0
20240424,160800,3391268355,3470,3470,3470,3470,0
20240424,160700,3391268355,3470,3470,3470,3470,0
20240424,160600,3391268355,3470,3470,3470,3470,0
20240424,160500,3391268355,3470,3470,3470,3470,0
20240424,160400,3391268355,3470,3470,3470,3470,0
20240424,160300,3391268355,3470,3470,3470,3470,0
20240424,160200,3391268355,3470,3470,3470,3470,0
20240424,160100,3391268355,3470,3470,3470,3470,0
20240424,160000,3391268355,3470,3470,3470,3470,0
20240424,155900,3391268355,3470,3470,3470,3470,0
20240424,155800,3391268355,3470,3470,3470,3470,0
20240424,155700,3391268355,3470,3470,3470,3470,0
20240424,155600,3391268355,3470,3470,3470,3470,0
20240424,155500,3391268355,3470,3470,3470,3470,0
20240424,155400,3391268355,3470,3470,3470,3470,0
20240424,155300,3391268355,3470,3470,3470,3470,0
20240424,155200,3391268355,3470,3470,3470,3470,0
20240424,155100,3391268355,3470,3470,3470,3470,0
20240424,155000,3391268355,3470,3470,3470,3470,77318
20240424,154900,3391268355,3470,3470,3470,3470,0
20240424,154800,3391268355,3470,3470,3470,3470,0
20240424,154700,3391268355,3470,3470,3470,3470,0
20240424,154600,3391268355,3470,3470,3470,3470,0
20240424,154500,3391268355,3470,3470,3470,3470,0
20240424,154400,3391268355,3470,3470,3470,3470,0
20240424,154300,3391268355,3470,3470,3470,3470,0
20240424,154200,3391268355,3470,3470,3470,3470,0
20240424,154100,3391268355,3470,3470,3470,3470,0
20240424,154000,3391268355,3470,3470,3470,3470,0
20240424,153900,3391268355,3470,3470,3470,3470,0
20240424,153800,3391268355,3470,3470,3470,3470,0
20240424,153700,3391268355,3470,3470,3470,3470,0
20240424,153600,3391268355,3470,3470,3470,3470,0
20240424,153500,3391268355,3470,3470,3470,3470,0
20240424,153400,3391268355,3470,3470,3470,3470,0
20240424,153300,3391268355,3470,3470,3470,3470,0
20240424,153200,3391268355,3470,3470,3470,3470,0
20240424,153100,3391268355,3470,3470,3470,3470,0
20240424,153000,3391268355,3470,3470,3470,3470,77318
20240424,152900,3122974895,3505,3505,3505,3505,0
20240424,152800,3122974895,3505,3505,3505,3505,0
20240424,152700,3122974895,3505,3505,3505,3505,0
20240424,152600,3122974895,3505,3505,3505,3505,0
20240424,152500,3122974895,3505,3505,3505,3505,0
20240424,152400,3122974895,3505,3505,3505,3505,0
20240424,152300,3122974895,3505,3505,3505,3505,0
20240424,152200,3122974895,3505,3505,3505,3505,0
20240424,152100,3122974895,3505,3505,3505,3505,0
20240424,152000,3122974895,3505,3505,3505,3505,0
20240424,151900,3122974895,3505,3505,3505,3495,405
20240424,151800,3121558295,3495,3510,3515,3495,5195
20240424,151700,3103367045,3515,3520,3520,3505,6136
20240424,151600,3081834145,3515,3525,3525,3515,1355
20240424,151500,3077064475,3525,3525,3525,3525,44
20240424,151400,3076909375,3525,3520,3525,3520,135
20240424,151300,3076433600,3520,3520,3520,3520,10
20240424,151200,3076398400,3525,3525,3525,3525,614
20240424,151100,3074234050,3525,3515,3525,3515,23
20240424,151000,3074153010,3525,3520,3525,3515,304
20240424,150900,3073081765,3520,3515,3520,3510,5998
20240424,150800,3051991985,3510,3515,3520,3510,4733
20240424,150700,3035364715,3520,3520,3520,3520,2563
20240424,150600,3026342955,3520,3525,3525,3520,1663
20240424,150500,3020485880,3525,3525,3525,3525,420
20240424,150400,3019005380,3525,3525,3525,3525,2244
20240424,150300,3011095280,3530,3530,3530,3530,2678
20240424,150200,3001641940,3530,3535,3535,3530,1231
20240424,150100,2997294725,3530,3530,3530,3530,100
20240424,150000,2996941725,3535,3535,3535,3535,235
20240424,145900,2996111000,3535,3535,3535,3535,335
20240424,145800,2994926775,3530,3535,3535,3530,1806
20240424,145700,2988547765,3530,3535,3535,3530,652
20240424,145600,2986243505,3535,3535,3535,3535,235
20240424,145500,2985412780,3535,3535,3535,3535,1263
20240424,145400,2980948075,3535,3535,3535,3535,545
20240424,145300,2979021500,3535,3535,3535,3530,894
20240424,145200,2975862875,3530,3535,3535,3530,678
20240424,145100,2973468355,3535,3535,3535,3535,1416
20240424,145000,2968462795,3535,3535,3535,3530,995
20240424,144900,2964946520,3540,3540,3545,3535,3264
20240424,144800,2953395890,3545,3545,3545,3545,335
20240424,144700,2952208315,3545,3545,3545,3540,690
20240424,144600,2949762315,3545,3545,3545,3540,1393
20240424,144500,2944824745,3540,3545,3545,3540,992
20240424,144400,2941310600,3540,3540,3545,3540,1496
20240424,144300,2936011555,3535,3535,3540,3535,1264
20240424,144200,2931541800,3535,3540,3540,3535,2162
20240424,144100,2923892950,3540,3540,3540,3540,471
20240424,144000,2922225610,3540,3540,3540,3535,1535
20240424,143900,2916793715,3540,3545,3545,3530,1000
20240424,143800,2913255525,3545,3545,3545,3540,1108
20240424,143700,2909330165,3545,3545,3545,3535,2034
20240424,143600,2902120935,3540,3545,3545,3540,550
20240424,143500,2900172760,3540,3545,3545,3540,1001
20240424,143400,2896628045,3540,3535,3540,3535,510
20240424,143300,2894822895,3540,3545,3545,3535,875
20240424,143200,2891724355,3540,3545,3545,3540,1308
20240424,143100,2887092865,3545,3545,3545,3540,569
20240424,143000,2885076260,3545,3545,3545,3545,469
20240424,142900,2883413655,3540,3540,3540,3540,741
20240424,142800,2880790515,3540,3540,3540,3540,1137
20240424,142700,2876765535,3540,3540,3540,3535,1469
20240424,142600,2871570275,3540,3540,3540,3540,479
20240424,142500,2869874615,3535,3535,3540,3535,1364
20240424,142400,2865051705,3540,3535,3540,3535,693
20240424,142300,2862599205,3540,3540,3540,3540,474
20240424,142200,2860921245,3540,3535,3540,3535,1640
20240424,142100,2855115710,3535,3540,3540,3535,1614
20240424,142000,2849403590,3540,3540,3545,3535,985
20240424,141900,2845916590,3545,3545,3545,3540,776
20240424,141800,2843165780,3545,3545,3545,3540,812
20240424,141700,2840287490,3545,3540,3545,3540,1169
20240424,141600,2836147500,3540,3535,3540,3535,6038
20240424,141500,2814791950,3530,3525,3530,3520,1729
20240424,141400,2808695845,3530,3530,3535,3530,948
20240424,141300,2805346000,3525,3530,3535,3525,1095
20240424,141200,2801478690,3535,3535,3535,3535,472
20240424,141100,2799810170,3530,3535,3535,3530,519
20240424,141000,2797975755,3535,3525,3535,3525,2216
20240424,140900,2790155795,3525,3525,3525,3520,747
20240424,140800,2787523120,3525,3525,3525,3525,1057
20240424,140700,2783797195,3525,3520,3525,3520,709
20240424,140600,2781300330,3515,3520,3520,3515,744
20240424,140500,2778682825,3520,3520,3520,3520,376
20240424,140400,2777359305,3520,3510,3520,3510,7792
20240424,140300,2750001055,3510,3505,3510,3505,768
20240424,140200,2747305955,3505,3505,3505,3505,220
20240424,140100,2746534855,3505,3505,3505,3505,44
20240424,140000,2746380635,3510,3510,3515,3510,3919
20240424,135900,2732621290,3515,3510,3515,3510,1412
20240424,135800,2727658335,3515,3510,3515,3510,2022
20240424,135700,2720552505,3510,3510,3515,3510,1579
20240424,135600,2715010210,3510,3510,3510,3510,236
20240424,135500,2714181850,3510,3500,3510,3500,6
20240424,135400,2714160800,3500,3505,3505,3500,500
20240424,135300,2712408600,3510,3505,3510,3505,11
20240424,135200,2712369995,3505,3505,3505,3505,0
20240424,135100,2712369995,3505,3505,3505,3505,0
20240424,135000,2712369995,3505,3500,3510,3500,1043
20240424,134900,2708717770,3500,3505,3505,3500,226
20240424,134800,2707926020,3510,3510,3510,3510,208
20240424,134700,2707195940,3505,3505,3505,3505,100
20240424,134600,2706845440,3510,3510,3510,3510,73
20240424,134500,2706589210,3505,3505,3505,3505,317
20240424,134400,2705478125,3505,3505,3505,3505,446
20240424,134300,2703914895,3515,3510,3515,3505,107
20240424,134200,2703539800,3515,3510,3515,3510,3
20240424,134100,2703529265,3515,3515,3515,3505,1807
20240424,134000,2697192230,3515,3520,3520,3505,3674
20240424,133900,2684282670,3530,3530,3530,3530,0
20240424,133800,2684282670,3530,3525,3530,3525,21
20240424,133700,2684208640,3525,3530,3530,3525,3010
20240424,133600,2673591705,3530,3530,3530,3530,1460
20240424,133500,2668437905,3525,3525,3525,3520,1576
20240424,133400,2662882855,3520,3520,3525,3520,2772
20240424,133300,2653125410,3520,3510,3520,3510,2350
20240424,133200,2644865500,3510,3510,3510,3510,489
20240424,133100,2643149110,3510,3500,3510,3500,10961
20240424,133000,2604733300,3500,3495,3500,3495,2142
20240424,132900,2597242005,3495,3495,3495,3495,10
20240424,132800,2597207055,3495,3500,3500,3495,1006
20240424,132700,2593691060,3500,3500,3500,3500,0
20240424,132600,2593691060,3500,3495,3500,3495,1011
20240424,132500,2590155780,3495,3495,3495,3495,250
20240424,132400,2589282030,3495,3500,3500,3495,620
20240424,132300,2587114530,3500,3500,3500,3500,1469
20240424,132200,2581973030,3500,3505,3505,3500,310
20240424,132100,2580887530,3500,3500,3500,3500,3
20240424,132000,2580877030,3505,3495,3505,3490,6948
20240424,131900,2556592925,3495,3505,3510,3495,12987
20240424,131800,2511147490,3510,3510,3510,3510,6587
20240424,131700,2488027120,3510,3530,3530,3510,20475
20240424,131600,2415976390,3535,3535,3535,3535,0
20240424,131500,2415976390,3535,3540,3540,3535,3347
20240424,131400,2404143200,3535,3535,3535,3535,1450
20240424,131300,2399017450,3540,3540,3540,3540,153
20240424,131200,2398475830,3540,3540,3540,3540,2149
20240424,131100,2390868370,3545,3545,3545,3545,606
20240424,131000,2388720100,3540,3540,3540,3540,0
20240424,130900,2388720100,3540,3540,3540,3540,0
20240424,130800,2388720100,3540,3540,3540,3540,179
20240424,130700,2388086440,3540,3540,3540,3540,316
20240424,130600,2386967800,3540,3540,3540,3540,10
20240424,130500,2386932400,3540,3540,3540,3540,96
20240424,130400,2386592560,3540,3535,3540,3535,182
20240424,130300,2385948305,3540,3540,3540,3540,0
20240424,130200,2385948305,3540,3540,3540,3540,2285
20240424,130100,2377859405,3535,3535,3535,3535,3
20240424,130000,2377848800,3540,3535,3540,3535,700
20240424,125900,2375372455,3535,3535,3535,3535,0
20240424,125800,2375372455,3535,3540,3540,3535,159
20240424,125700,2374809845,3535,3545,3545,3535,1520
20240424,125600,2369430695,3545,3540,3545,3540,1642
20240424,125500,2363618010,3540,3540,3540,3540,0
20240424,125400,2363618010,3540,3540,3540,3540,0
20240424,125300,2363618010,3540,3535,3540,3535,1061
20240424,125200,2359865255,3535,3540,3540,3535,1294
20240424,125100,2355290955,3540,3535,3540,3535,105
20240424,125000,2354919680,3535,3540,3540,3535,150
20240424,124900,2354389025,3545,3545,3545,3545,241
20240424,124800,2353534680,3540,3540,3540,3540,5
20240424,124700,2353516980,3535,3535,3535,3535,10
20240424,124600,2353481630,3540,3535,3540,3535,470
20240424,124500,2351818100,3540,3540,3540,3540,0
20240424,124400,2351818100,3540,3535,3540,3535,86
20240424,124300,2351513665,3540,3540,3540,3540,78
20240424,124200,2351237545,3540,3540,3540,3535,1073
20240424,124100,2347441430,3540,3545,3545,3540,3215
20240424,124000,2336048530,3545,3545,3545,3545,554
20240424,123900,2334084600,3555,3550,3555,3550,1057
20240424,123800,2330331435,3555,3555,3560,3555,544
20240424,123700,2328397510,3555,3555,3555,3555,26
20240424,123600,2328305080,3555,3555,3555,3555,0
20240424,123500,2328305080,3555,3555,3555,3555,285
20240424,123400,2327291905,3555,3550,3555,3550,501
20240424,123300,2325511355,3555,3550,3555,3550,1164
20240424,123200,2321379150,3550,3550,3550,3550,3986
20240424,123100,2307228850,3550,3550,3555,3550,558
20240424,123000,2305246165,3555,3555,3555,3555,0
20240424,122900,2305246165,3555,3555,3560,3555,4794
20240424,122800,2288203015,3560,3560,3560,3560,16
20240424,122700,2288146055,3560,3560,3560,3560,308
20240424,122600,2287049575,3560,3560,3560,3560,0
20240424,122500,2287049575,3560,3560,3560,3560,0
20240424,122400,2287049575,3560,3560,3560,3560,515
20240424,122300,2285216175,3560,3560,3560,3560,30
20240424,122200,2285109375,3560,3560,3560,3560,0
20240424,122100,2285109375,3560,3560,3560,3560,29
20240424,122000,2285006135,3560,3560,3560,3560,1566
20240424,121900,2279431175,3560,3560,3560,3560,109
20240424,121800,2279043135,3555,3555,3555,3555,2
20240424,121700,2279036025,3555,3555,3555,3555,0
20240424,121600,2279036025,3555,3555,3555,3555,188
20240424,121500,2278367685,3555,3555,3555,3555,96
20240424,121400,2278026405,3555,3555,3555,3555,2
20240424,121300,2278019295,3555,3555,3555,3555,1540
20240424,121200,2272544595,3555,3550,3555,3550,529
20240424,121100,2270664500,3550,3555,3555,3550,11
20240424,121000,2270625445,3550,3550,3555,3550,1191
20240424,120900,2266396870,3550,3555,3555,3550,543
20240424,120800,2264467030,3555,3545,3555,3545,3247
20240424,120700,2252942275,3550,3550,3550,3550,0
20240424,120600,2252942275,3550,3555,3555,3550,1671
20240424,120500,2247008725,3555,3545,3555,3545,1253
20240424,120400,2242559325,3550,3550,3550,3550,160
20240424,120300,2241991325,3545,3545,3545,3545,0
20240424,120200,2241991325,3545,3545,3545,3545,100
20240424,120100,2241636825,3540,3535,3540,3535,827
20240424,120000,2238712785,3535,3540,3545,3535,1307
20240424,115900,2234088185,3545,3545,3545,3545,2000
20240424,115800,2226998185,3540,3550,3550,3540,4864
20240424,115700,2209738560,3555,3555,3555,3555,1907
20240424,115600,2202959175,3560,3555,3560,3555,707
20240424,115500,2200444440,3560,3560,3560,3560,1439
20240424,115400,2195321600,3565,3565,3570,3560,1107
20240424,115300,2191376585,3565,3570,3570,3565,1315
20240424,115200,2186688585,3570,3565,3570,3565,5383
20240424,115100,2167495660,3565,3560,3565,3560,90
20240424,115000,2167175215,3560,3555,3560,3555,729
20240424,114900,2164580085,3560,3555,3560,3555,4148
20240424,114800,2149813940,3555,3555,3555,3555,468
20240424,114700,2148150200,3555,3555,3560,3555,7402
20240424,114600,2121836085,3555,3555,3555,3555,274
20240424,114500,2120862015,3555,3550,3555,3550,76
20240424,114400,2120591840,3555,3545,3555,3545,3500
20240424,114300,2108176265,3545,3545,3545,3545,216
20240424,114200,2107410545,3545,3545,3545,3545,165
20240424,114100,2106825620,3545,3545,3545,3545,98
20240424,114000,2106478210,3545,3545,3545,3545,3
20240424,113900,2106467575,3545,3540,3545,3540,380
20240424,113800,2105120480,3540,3540,3540,3540,2011
20240424,113700,2098001540,3540,3540,3540,3540,10
20240424,113600,2097966140,3540,3540,3545,3540,646
20240424,113500,2095676205,3540,3540,3540,3540,315
20240424,113400,2094561105,3540,3540,3540,3540,19
20240424,113300,2094493845,3540,3540,3555,3540,23538
20240424,113200,2011020505,3540,3540,3540,3540,311
20240424,113100,2009919565,3540,3540,3540,3540,102
20240424,113000,2009558485,3540,3540,3540,3540,1000
20240424,112900,2006018485,3540,3540,3540,3540,1032
20240424,112800,2002365205,3545,3540,3545,3535,11034
20240424,112700,1963329795,3540,3545,3545,3540,636
20240424,112600,1961077830,3545,3540,3545,3540,1002
20240424,112500,1957530740,3545,3545,3545,3540,600
20240424,112400,1955404905,3540,3540,3540,3540,697
20240424,112300,1952937525,3540,3540,3545,3540,166
20240424,112200,1952349835,3535,3540,3540,3535,432
20240424,112100,1950820585,3540,3540,3540,3535,2202
20240424,112000,1943033005,3535,3540,3540,3535,127
20240424,111900,1942583560,3540,3540,3540,3540,197
20240424,111800,1941886180,3540,3540,3540,3540,174
20240424,111700,1941270220,3540,3535,3540,3535,1337
20240424,111600,1936542240,3530,3530,3530,3530,0
20240424,111500,1936542240,3530,3530,3530,3530,14
20240424,111400,1936492820,3530,3535,3535,3530,549
20240424,111300,1934554800,3525,3525,3525,3525,300
20240424,111200,1933497300,3525,3525,3530,3525,785
20240424,111100,1930729830,3525,3525,3525,3525,666
20240424,111000,1928382180,3530,3530,3530,3530,394
20240424,110900,1926991360,3525,3530,3530,3525,1094
20240424,110800,1923134780,3530,3535,3535,3525,4594
20240424,110700,1906935055,3530,3530,3530,3530,728
20240424,110600,1904365215,3525,3525,3525,3525,20
20240424,110500,1904294715,3535,3535,3535,3525,3098
20240424,110400,1893356835,3535,3540,3540,3535,255
20240424,110300,1892455395,3540,3540,3540,3540,99
20240424,110200,1892104935,3535,3535,3540,3535,342
20240424,110100,1890895815,3535,3535,3535,3535,1458
20240424,110000,1885741785,3540,3540,3540,3540,0
20240424,105900,1885741785,3540,3540,3540,3540,166
20240424,105800,1885154145,3535,3540,3540,3535,3775
20240424,105700,1871792725,3540,3540,3540,3540,101
20240424,105600,1871435185,3545,3545,3545,3540,2396
20240424,105500,1862941375,3545,3550,3550,3545,1570
20240424,105400,1857367900,3550,3550,3550,3545,311
20240424,105300,1856263855,3545,3550,3550,3545,1152
20240424,105200,1852174375,3550,3550,3550,3550,68
20240424,105100,1851932975,3550,3550,3550,3550,1127
20240424,105000,1847932125,3550,3545,3550,3545,842
20240424,104900,1844943035,3545,3545,3545,3545,715
20240424,104800,1842408360,3550,3545,3550,3545,806
20240424,104700,1839550560,3550,3545,3550,3545,117
20240424,104600,1839135710,3550,3550,3550,3550,59
20240424,104500,1838926260,3550,3545,3550,3545,142
20240424,104400,1838422860,3545,3545,3550,3545,521
20240424,104300,1836574485,3550,3550,3550,3550,1
20240424,104200,1836570935,3550,3550,3550,3550,1
20240424,104100,1836567385,3550,3550,3550,3550,420
20240424,104000,1835076385,3545,3540,3545,3540,2448
20240424,103900,1826408320,3540,3535,3540,3535,1053
20240424,103800,1822682300,3535,3535,3535,3535,2976
20240424,103700,1812162140,3540,3545,3545,3540,3249
20240424,103600,1800658475,3540,3545,3545,3540,132
20240424,103500,1800190925,3545,3545,3545,3545,1531
20240424,103400,1794763530,3545,3550,3555,3545,2924
20240424,103300,1784385560,3550,3555,3555,3545,1277
20240424,103200,1779853790,3555,3560,3560,3555,540
20240424,103100,1777933645,3560,3560,3560,3560,80
20240424,103000,1777648845,3555,3550,3555,3550,7329
20240424,102900,1751615190,3550,3545,3550,3545,2191
20240424,102800,1743843180,3545,3545,3550,3545,841
20240424,102700,1740861735,3550,3545,3550,3545,592
20240424,102600,1738760635,3550,3560,3560,3550,4617
20240424,102500,1722366755,3560,3565,3565,3555,9039
20240424,102400,1690195105,3565,3570,3570,3565,2278
20240424,102300,1682066675,3565,3570,3570,3565,37
20240424,102200,1681934685,3570,3570,3570,3565,2906
20240424,102100,1671565295,3565,3570,3570,3560,512
20240424,102000,1669740055,3570,3555,3570,3555,4992
20240424,101900,1651949800,3555,3555,3555,3550,171
20240424,101800,1651342145,3550,3545,3550,3545,3482
20240424,101700,1638995580,3540,3540,3540,3540,323
20240424,101600,1637852160,3545,3540,3545,3540,605
20240424,101500,1635709935,3545,3545,3550,3540,1679
20240424,101400,1629760290,3550,3545,3550,3545,1295
20240424,101300,1625168475,3545,3550,3550,3545,1479
20240424,101200,1619921525,3550,3550,3555,3545,1189
20240424,101100,1615704515,3550,3555,3555,3550,5577
20240424,101000,1595903485,3550,3565,3570,3550,2769
20240424,100900,1586061385,3570,3575,3575,3570,9068
20240424,100800,1553687720,3570,3570,3575,3570,7862
20240424,100700,1525605900,3565,3550,3570,3550,5131
20240424,100600,1507327170,3555,3550,3555,3550,2850
20240424,100500,1497195445,3550,3555,3560,3550,2587
20240424,100400,1488002765,3560,3565,3565,3560,3396
20240424,100300,1475909050,3565,3575,3580,3565,3842
20240424,100200,1462192765,3575,3570,3580,3570,13579
20240424,100100,1413641660,3570,3565,3575,3565,7765
20240424,100000,1385912090,3570,3535,3575,3530,99017
20240424,095900,1033762865,3535,3505,3540,3500,33946
20240424,095800,914183085,3505,3500,3510,3495,6057
20240424,095700,892949665,3505,3500,3505,3495,3690
20240424,095600,880034570,3495,3490,3500,3490,3342
20240424,095500,868358265,3490,3495,3495,3490,181
20240424,095400,867726170,3495,3490,3495,3490,4
20240424,095300,867712195,3495,3495,3495,3495,325
20240424,095200,866576320,3495,3495,3495,3490,3579
20240424,095100,854069660,3495,3495,3500,3495,3305
20240424,095000,842516715,3495,3495,3500,3495,214
20240424,094900,841767780,3500,3500,3500,3500,356
20240424,094800,840521780,3495,3505,3505,3495,1776
20240424,094700,834302225,3505,3510,3510,3505,544
20240424,094600,832394675,3510,3510,3510,3505,2606
20240424,094500,823251825,3515,3515,3515,3505,1148
20240424,094400,819222060,3515,3505,3515,3500,8109
20240424,094300,790783060,3510,3505,3510,3500,1531
20240424,094200,785418560,3510,3505,3510,3500,547
20240424,094100,783501360,3505,3500,3505,3495,3504
20240424,094000,771237315,3500,3495,3500,3495,1738
20240424,093900,765156430,3495,3495,3500,3490,2069
20240424,093800,757932265,3495,3490,3500,3490,757
20240424,093700,755284645,3495,3490,3495,3490,3517
20240424,093600,743005820,3490,3500,3500,3485,7975
20240424,093500,715177305,3500,3500,3500,3495,2551
20240424,093400,706251705,3500,3495,3500,3495,2015
20240424,093300,699207590,3495,3505,3505,3495,4345
20240424,093200,684015080,3505,3515,3515,3505,4624
20240424,093100,667794700,3510,3510,3510,3505,1495
20240424,093000,662550010,3515,3525,3525,3515,22075
20240424,092900,584876580,3520,3495,3520,3495,13190
20240424,092800,538581800,3495,3490,3495,3490,2808
20240424,092700,528774395,3495,3495,3500,3495,624
20240424,092600,526591530,3500,3495,3500,3490,6237
20240424,092500,504803900,3495,3490,3495,3490,3438
20240424,092400,492801775,3485,3500,3500,3485,6105
20240424,092300,471491280,3500,3495,3500,3495,5287
20240424,092200,452996945,3495,3490,3495,3490,2848
20240424,092100,443045380,3495,3485,3500,3485,9744
20240424,092000,409031510,3480,3480,3485,3480,1607
20240424,091900,403439145,3480,3470,3480,3470,3342
20240424,091800,391829895,3480,3470,3480,3470,8307
20240424,091700,362930820,3480,3460,3480,3455,11617
20240424,091600,322642530,3460,3460,3465,3455,8592
20240424,091500,292894160,3460,3450,3460,3450,5496
20240424,091400,273904510,3450,3450,3455,3450,3676
20240424,091300,261210380,3450,3440,3455,3435,5035
20240424,091200,243851720,3440,3430,3440,3430,3857
20240424,091100,230605425,3435,3435,3435,3435,1997
20240424,091000,223745730,3435,3435,3435,3425,3515
20240424,090900,211680945,3440,3450,3450,3440,14595
20240424,090800,161456970,3450,3450,3450,3445,1970
20240424,090700,154660520,3440,3445,3450,3440,4028
20240424,090600,140782825,3450,3450,3450,3445,2023
20240424,090500,133808270,3445,3460,3460,3445,1316
20240424,090400,129272170,3450,3450,3460,3445,2355
20240424,090300,121145840,3450,3450,3450,3445,3106
20240424,090200,110438065,3455,3455,3455,3445,3199
20240424,090100,99401295,3460,3460,3470,3460,5969
20240424,090000,78726175,3465,3460,3470,3460,22514