KissMeData/220180/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,204300,1461130560,4235,4235,4235,4235,4418
20240424,204200,1461130560,4235,4235,4235,4235,0
20240424,204100,1461130560,4235,4235,4235,4235,0
20240424,204000,1461130560,4235,4235,4235,4235,0
20240424,203900,1461130560,4235,4235,4235,4235,0
20240424,203800,1461130560,4235,4235,4235,4235,0
20240424,203700,1461130560,4235,4235,4235,4235,0
20240424,203600,1461130560,4235,4235,4235,4235,0
20240424,203500,1461130560,4235,4235,4235,4235,0
20240424,203400,1461130560,4235,4235,4235,4235,0
20240424,203300,1461130560,4235,4235,4235,4235,0
20240424,203200,1461130560,4235,4235,4235,4235,0
20240424,203100,1461130560,4235,4235,4235,4235,0
20240424,203000,1461130560,4235,4235,4235,4235,0
20240424,202900,1461130560,4235,4235,4235,4235,0
20240424,202800,1461130560,4235,4235,4235,4235,0
20240424,202700,1461130560,4235,4235,4235,4235,0
20240424,202600,1461130560,4235,4235,4235,4235,0
20240424,202500,1461130560,4235,4235,4235,4235,0
20240424,202400,1461130560,4235,4235,4235,4235,0
20240424,202300,1461130560,4235,4235,4235,4235,0
20240424,202200,1461130560,4235,4235,4235,4235,0
20240424,202100,1461130560,4235,4235,4235,4235,0
20240424,202000,1461130560,4235,4235,4235,4235,0
20240424,201900,1461130560,4235,4235,4235,4235,0
20240424,201800,1461130560,4235,4235,4235,4235,0
20240424,201700,1461130560,4235,4235,4235,4235,0
20240424,201600,1461130560,4235,4235,4235,4235,0
20240424,201500,1461130560,4235,4235,4235,4235,0
20240424,201400,1461130560,4235,4235,4235,4235,0
20240424,201300,1461130560,4235,4235,4235,4235,4418
20240424,201200,1461130560,4235,4235,4235,4235,0
20240424,201100,1461130560,4235,4235,4235,4235,0
20240424,201000,1461130560,4235,4235,4235,4235,0
20240424,200900,1461130560,4235,4235,4235,4235,0
20240424,200800,1461130560,4235,4235,4235,4235,0
20240424,200700,1461130560,4235,4235,4235,4235,0
20240424,200600,1461130560,4235,4235,4235,4235,0
20240424,200500,1461130560,4235,4235,4235,4235,0
20240424,200400,1461130560,4235,4235,4235,4235,0
20240424,200300,1461130560,4235,4235,4235,4235,0
20240424,200200,1461130560,4235,4235,4235,4235,0
20240424,200100,1461130560,4235,4235,4235,4235,0
20240424,200000,1461130560,4235,4235,4235,4235,0
20240424,195900,1461130560,4235,4235,4235,4235,0
20240424,195800,1461130560,4235,4235,4235,4235,0
20240424,195700,1461130560,4235,4235,4235,4235,0
20240424,195600,1461130560,4235,4235,4235,4235,0
20240424,195500,1461130560,4235,4235,4235,4235,0
20240424,195400,1461130560,4235,4235,4235,4235,0
20240424,195300,1461130560,4235,4235,4235,4235,0
20240424,195200,1461130560,4235,4235,4235,4235,0
20240424,195100,1461130560,4235,4235,4235,4235,0
20240424,195000,1461130560,4235,4235,4235,4235,0
20240424,194900,1461130560,4235,4235,4235,4235,0
20240424,194800,1461130560,4235,4235,4235,4235,0
20240424,194700,1461130560,4235,4235,4235,4235,0
20240424,194600,1461130560,4235,4235,4235,4235,0
20240424,194500,1461130560,4235,4235,4235,4235,0
20240424,194400,1461130560,4235,4235,4235,4235,0
20240424,194300,1461130560,4235,4235,4235,4235,4418
20240424,194200,1461130560,4235,4235,4235,4235,0
20240424,194100,1461130560,4235,4235,4235,4235,0
20240424,194000,1461130560,4235,4235,4235,4235,0
20240424,193900,1461130560,4235,4235,4235,4235,0
20240424,193800,1461130560,4235,4235,4235,4235,0
20240424,193700,1461130560,4235,4235,4235,4235,0
20240424,193600,1461130560,4235,4235,4235,4235,0
20240424,193500,1461130560,4235,4235,4235,4235,0
20240424,193400,1461130560,4235,4235,4235,4235,0
20240424,193300,1461130560,4235,4235,4235,4235,0
20240424,193200,1461130560,4235,4235,4235,4235,0
20240424,193100,1461130560,4235,4235,4235,4235,0
20240424,193000,1461130560,4235,4235,4235,4235,0
20240424,192900,1461130560,4235,4235,4235,4235,0
20240424,192800,1461130560,4235,4235,4235,4235,0
20240424,192700,1461130560,4235,4235,4235,4235,0
20240424,192600,1461130560,4235,4235,4235,4235,0
20240424,192500,1461130560,4235,4235,4235,4235,0
20240424,192400,1461130560,4235,4235,4235,4235,0
20240424,192300,1461130560,4235,4235,4235,4235,0
20240424,192200,1461130560,4235,4235,4235,4235,0
20240424,192100,1461130560,4235,4235,4235,4235,0
20240424,192000,1461130560,4235,4235,4235,4235,0
20240424,191900,1461130560,4235,4235,4235,4235,0
20240424,191800,1461130560,4235,4235,4235,4235,0
20240424,191700,1461130560,4235,4235,4235,4235,0
20240424,191600,1461130560,4235,4235,4235,4235,0
20240424,191500,1461130560,4235,4235,4235,4235,0
20240424,191400,1461130560,4235,4235,4235,4235,0
20240424,191300,1461130560,4235,4235,4235,4235,4418
20240424,191200,1461130560,4235,4235,4235,4235,0
20240424,191100,1461130560,4235,4235,4235,4235,0
20240424,191000,1461130560,4235,4235,4235,4235,0
20240424,190900,1461130560,4235,4235,4235,4235,0
20240424,190800,1461130560,4235,4235,4235,4235,0
20240424,190700,1461130560,4235,4235,4235,4235,0
20240424,190600,1461130560,4235,4235,4235,4235,0
20240424,190500,1461130560,4235,4235,4235,4235,0
20240424,190400,1461130560,4235,4235,4235,4235,0
20240424,190300,1461130560,4235,4235,4235,4235,0
20240424,190200,1461130560,4235,4235,4235,4235,0
20240424,190100,1461130560,4235,4235,4235,4235,0
20240424,190000,1461130560,4235,4235,4235,4235,0
20240424,185900,1461130560,4235,4235,4235,4235,0
20240424,185800,1461130560,4235,4235,4235,4235,0
20240424,185700,1461130560,4235,4235,4235,4235,0
20240424,185600,1461130560,4235,4235,4235,4235,0
20240424,185500,1461130560,4235,4235,4235,4235,0
20240424,185400,1461130560,4235,4235,4235,4235,0
20240424,185300,1461130560,4235,4235,4235,4235,0
20240424,185200,1461130560,4235,4235,4235,4235,0
20240424,185100,1461130560,4235,4235,4235,4235,0
20240424,185000,1461130560,4235,4235,4235,4235,0
20240424,184900,1461130560,4235,4235,4235,4235,0
20240424,184800,1461130560,4235,4235,4235,4235,0
20240424,184700,1461130560,4235,4235,4235,4235,0
20240424,184600,1461130560,4235,4235,4235,4235,0
20240424,184500,1461130560,4235,4235,4235,4235,0
20240424,184400,1461130560,4235,4235,4235,4235,0
20240424,184300,1461130560,4235,4235,4235,4235,4418
20240424,184200,1461130560,4235,4235,4235,4235,0
20240424,184100,1461130560,4235,4235,4235,4235,0
20240424,184000,1461130560,4235,4235,4235,4235,0
20240424,183900,1461130560,4235,4235,4235,4235,0
20240424,183800,1461130560,4235,4235,4235,4235,0
20240424,183700,1461130560,4235,4235,4235,4235,0
20240424,183600,1461130560,4235,4235,4235,4235,0
20240424,183500,1461130560,4235,4235,4235,4235,0
20240424,183400,1461130560,4235,4235,4235,4235,0
20240424,183300,1461130560,4235,4235,4235,4235,0
20240424,183200,1461130560,4235,4235,4235,4235,0
20240424,183100,1461130560,4235,4235,4235,4235,0
20240424,183000,1461130560,4235,4235,4235,4235,0
20240424,182900,1461130560,4235,4235,4235,4235,0
20240424,182800,1461130560,4235,4235,4235,4235,0
20240424,182700,1461130560,4235,4235,4235,4235,0
20240424,182600,1461130560,4235,4235,4235,4235,0
20240424,182500,1461130560,4235,4235,4235,4235,0
20240424,182400,1461130560,4235,4235,4235,4235,0
20240424,182300,1461130560,4235,4235,4235,4235,0
20240424,182200,1461130560,4235,4235,4235,4235,0
20240424,182100,1461130560,4235,4235,4235,4235,0
20240424,182000,1461130560,4235,4235,4235,4235,0
20240424,181900,1461130560,4235,4235,4235,4235,0
20240424,181800,1461130560,4235,4235,4235,4235,0
20240424,181700,1461130560,4235,4235,4235,4235,0
20240424,181600,1461130560,4235,4235,4235,4235,0
20240424,181500,1461130560,4235,4235,4235,4235,0
20240424,181400,1461130560,4235,4235,4235,4235,0
20240424,181300,1461130560,4235,4235,4235,4235,4418
20240424,181200,1461130560,4235,4235,4235,4235,0
20240424,181100,1461130560,4235,4235,4235,4235,0
20240424,181000,1461130560,4235,4235,4235,4235,0
20240424,180900,1461130560,4235,4235,4235,4235,0
20240424,180800,1461130560,4235,4235,4235,4235,0
20240424,180700,1461130560,4235,4235,4235,4235,0
20240424,180600,1461130560,4235,4235,4235,4235,0
20240424,180500,1461130560,4235,4235,4235,4235,0
20240424,180400,1461130560,4235,4235,4235,4235,0
20240424,180300,1461130560,4235,4235,4235,4235,0
20240424,180200,1461130560,4235,4235,4235,4235,0
20240424,180100,1461130560,4235,4235,4235,4235,0
20240424,180000,1461130560,4235,4235,4235,4235,0
20240424,175900,1461130560,4235,4235,4235,4235,0
20240424,175800,1461130560,4235,4235,4235,4235,0
20240424,175700,1461130560,4235,4235,4235,4235,0
20240424,175600,1461130560,4235,4235,4235,4235,0
20240424,175500,1461130560,4235,4235,4235,4235,0
20240424,175400,1461130560,4235,4235,4235,4235,0
20240424,175300,1461130560,4235,4235,4235,4235,0
20240424,175200,1461130560,4235,4235,4235,4235,0
20240424,175100,1461130560,4235,4235,4235,4235,0
20240424,175000,1461130560,4235,4235,4235,4235,0
20240424,174900,1461130560,4235,4235,4235,4235,0
20240424,174800,1461130560,4235,4235,4235,4235,0
20240424,174700,1461130560,4235,4235,4235,4235,0
20240424,174600,1461130560,4235,4235,4235,4235,0
20240424,174500,1461130560,4235,4235,4235,4235,0
20240424,174400,1461130560,4235,4235,4235,4235,0
20240424,174300,1461130560,4235,4235,4235,4235,4418
20240424,174200,1461130560,4235,4235,4235,4235,0
20240424,174100,1461130560,4235,4235,4235,4235,0
20240424,174000,1461130560,4235,4235,4235,4235,0
20240424,173900,1461130560,4235,4235,4235,4235,0
20240424,173800,1461130560,4235,4235,4235,4235,0
20240424,173700,1461130560,4235,4235,4235,4235,0
20240424,173600,1461130560,4235,4235,4235,4235,0
20240424,173500,1461130560,4235,4235,4235,4235,0
20240424,173400,1461130560,4235,4235,4235,4235,0
20240424,173300,1461130560,4235,4235,4235,4235,0
20240424,173200,1461130560,4235,4235,4235,4235,0
20240424,173100,1461130560,4235,4235,4235,4235,0
20240424,173000,1461130560,4235,4235,4235,4235,0
20240424,172900,1461130560,4235,4235,4235,4235,0
20240424,172800,1461130560,4235,4235,4235,4235,0
20240424,172700,1461130560,4235,4235,4235,4235,0
20240424,172600,1461130560,4235,4235,4235,4235,0
20240424,172500,1461130560,4235,4235,4235,4235,0
20240424,172400,1461130560,4235,4235,4235,4235,0
20240424,172300,1461130560,4235,4235,4235,4235,0
20240424,172200,1461130560,4235,4235,4235,4235,0
20240424,172100,1461130560,4235,4235,4235,4235,0
20240424,172000,1461130560,4235,4235,4235,4235,0
20240424,171900,1461130560,4235,4235,4235,4235,0
20240424,171800,1461130560,4235,4235,4235,4235,0
20240424,171700,1461130560,4235,4235,4235,4235,0
20240424,171600,1461130560,4235,4235,4235,4235,0
20240424,171500,1461130560,4235,4235,4235,4235,0
20240424,171400,1461130560,4235,4235,4235,4235,0
20240424,171300,1461130560,4235,4235,4235,4235,4418
20240424,171200,1461130560,4235,4235,4235,4235,0
20240424,171100,1461130560,4235,4235,4235,4235,0
20240424,171000,1461130560,4235,4235,4235,4235,0
20240424,170900,1461130560,4235,4235,4235,4235,0
20240424,170800,1461130560,4235,4235,4235,4235,0
20240424,170700,1461130560,4235,4235,4235,4235,0
20240424,170600,1461130560,4235,4235,4235,4235,0
20240424,170500,1461130560,4235,4235,4235,4235,0
20240424,170400,1461130560,4235,4235,4235,4235,0
20240424,170300,1461130560,4235,4235,4235,4235,0
20240424,170200,1461130560,4235,4235,4235,4235,0
20240424,170100,1461130560,4235,4235,4235,4235,0
20240424,170000,1461130560,4235,4235,4235,4235,0
20240424,165900,1461130560,4235,4235,4235,4235,0
20240424,165800,1461130560,4235,4235,4235,4235,0
20240424,165700,1461130560,4235,4235,4235,4235,0
20240424,165600,1461130560,4235,4235,4235,4235,0
20240424,165500,1461130560,4235,4235,4235,4235,0
20240424,165400,1461130560,4235,4235,4235,4235,0
20240424,165300,1461130560,4235,4235,4235,4235,0
20240424,165200,1461130560,4235,4235,4235,4235,0
20240424,165100,1461130560,4235,4235,4235,4235,0
20240424,165000,1461130560,4235,4235,4235,4235,0
20240424,164900,1461130560,4235,4235,4235,4235,0
20240424,164800,1461130560,4235,4235,4235,4235,0
20240424,164700,1461130560,4235,4235,4235,4235,0
20240424,164600,1461130560,4235,4235,4235,4235,0
20240424,164500,1461130560,4235,4235,4235,4235,0
20240424,164400,1461130560,4235,4235,4235,4235,0
20240424,164300,1461130560,4235,4235,4235,4235,4418
20240424,164200,1461130560,4235,4235,4235,4235,0
20240424,164100,1461130560,4235,4235,4235,4235,0
20240424,164000,1461130560,4235,4235,4235,4235,0
20240424,163900,1461130560,4235,4235,4235,4235,0
20240424,163800,1461130560,4235,4235,4235,4235,0
20240424,163700,1461130560,4235,4235,4235,4235,0
20240424,163600,1461130560,4235,4235,4235,4235,0
20240424,163500,1461130560,4235,4235,4235,4235,0
20240424,163400,1461130560,4235,4235,4235,4235,0
20240424,163300,1461130560,4235,4235,4235,4235,0
20240424,163200,1461130560,4235,4235,4235,4235,0
20240424,163100,1461130560,4235,4235,4235,4235,0
20240424,163000,1461130560,4235,4235,4235,4235,0
20240424,162900,1461130560,4235,4235,4235,4235,0
20240424,162800,1461130560,4235,4235,4235,4235,0
20240424,162700,1461130560,4235,4235,4235,4235,0
20240424,162600,1461130560,4235,4235,4235,4235,0
20240424,162500,1461130560,4235,4235,4235,4235,0
20240424,162400,1461130560,4235,4235,4235,4235,0
20240424,162300,1461130560,4235,4235,4235,4235,0
20240424,162200,1461130560,4235,4235,4235,4235,0
20240424,162100,1461130560,4235,4235,4235,4235,0
20240424,162000,1461130560,4235,4235,4235,4235,0
20240424,161900,1461130560,4235,4235,4235,4235,0
20240424,161800,1461130560,4235,4235,4235,4235,0
20240424,161700,1461130560,4235,4235,4235,4235,0
20240424,161600,1461130560,4235,4235,4235,4235,0
20240424,161500,1461130560,4235,4235,4235,4235,0
20240424,161400,1461130560,4235,4235,4235,4235,0
20240424,161300,1461130560,4235,4235,4235,4235,4418
20240424,161200,1461130560,4235,4235,4235,4235,0
20240424,161100,1461130560,4235,4235,4235,4235,0
20240424,161000,1461130560,4235,4235,4235,4235,0
20240424,160900,1461130560,4235,4235,4235,4235,0
20240424,160800,1461130560,4235,4235,4235,4235,0
20240424,160700,1461130560,4235,4235,4235,4235,0
20240424,160600,1461130560,4235,4235,4235,4235,0
20240424,160500,1461130560,4235,4235,4235,4235,0
20240424,160400,1461130560,4235,4235,4235,4235,0
20240424,160300,1461130560,4235,4235,4235,4235,0
20240424,160200,1461130560,4235,4235,4235,4235,0
20240424,160100,1461130560,4235,4235,4235,4235,0
20240424,160000,1461130560,4235,4235,4235,4235,0
20240424,155900,1461130560,4235,4235,4235,4235,0
20240424,155800,1461130560,4235,4235,4235,4235,0
20240424,155700,1461130560,4235,4235,4235,4235,0
20240424,155600,1461130560,4235,4235,4235,4235,0
20240424,155500,1461130560,4235,4235,4235,4235,0
20240424,155400,1461130560,4235,4235,4235,4235,0
20240424,155300,1461130560,4235,4235,4235,4235,0
20240424,155200,1461130560,4235,4235,4235,4235,0
20240424,155100,1461130560,4235,4235,4235,4235,0
20240424,155000,1461130560,4235,4235,4235,4235,0
20240424,154900,1461130560,4235,4235,4235,4235,0
20240424,154800,1461130560,4235,4235,4235,4235,0
20240424,154700,1461130560,4235,4235,4235,4235,0
20240424,154600,1461130560,4235,4235,4235,4235,0
20240424,154500,1461130560,4235,4235,4235,4235,0
20240424,154400,1461130560,4235,4235,4235,4235,0
20240424,154300,1461130560,4235,4235,4235,4235,4418
20240424,154200,1461130560,4235,4235,4235,4235,0
20240424,154100,1461130560,4235,4235,4235,4235,0
20240424,154000,1461130560,4235,4235,4235,4235,0
20240424,153900,1461130560,4235,4235,4235,4235,0
20240424,153800,1461130560,4235,4235,4235,4235,0
20240424,153700,1461130560,4235,4235,4235,4235,0
20240424,153600,1461130560,4235,4235,4235,4235,0
20240424,153500,1461130560,4235,4235,4235,4235,0
20240424,153400,1461130560,4235,4235,4235,4235,0
20240424,153300,1461130560,4235,4235,4235,4235,0
20240424,153200,1461130560,4235,4235,4235,4235,0
20240424,153100,1461130560,4235,4235,4235,4235,0
20240424,153000,1461130560,4235,4235,4235,4235,4418
20240424,152900,1442420330,4235,4235,4235,4235,0
20240424,152800,1442420330,4235,4235,4235,4235,0
20240424,152700,1442420330,4235,4235,4235,4235,0
20240424,152600,1442420330,4235,4235,4235,4235,0
20240424,152500,1442420330,4235,4235,4235,4235,0
20240424,152400,1442420330,4235,4235,4235,4235,0
20240424,152300,1442420330,4235,4235,4235,4235,0
20240424,152200,1442420330,4235,4235,4235,4235,0
20240424,152100,1442420330,4235,4235,4235,4235,0
20240424,152000,1442420330,4235,4235,4235,4235,0
20240424,151900,1442420330,4235,4235,4245,4235,1421
20240424,151800,1436398000,4235,4235,4235,4235,33
20240424,151700,1436258245,4230,4230,4230,4230,50
20240424,151600,1436046745,4235,4230,4235,4230,1806
20240424,151500,1428407360,4230,4230,4235,4230,116
20240424,151400,1427916675,4230,4235,4235,4230,15
20240424,151300,1427853200,4230,4235,4235,4230,29
20240424,151200,1427730520,4230,4230,4235,4230,261
20240424,151100,1426626485,4230,4235,4235,4230,139
20240424,151000,1426037900,4230,4225,4230,4225,313
20240424,150900,1424714055,4225,4230,4230,4225,25
20240424,150800,1424608330,4230,4225,4230,4225,643
20240424,150700,1421890690,4225,4225,4230,4225,116
20240424,150600,1421400585,4225,4230,4230,4225,261
20240424,150500,1420297855,4225,4225,4230,4225,163
20240424,150400,1419609175,4230,4225,4230,4225,17
20240424,150300,1419537340,4230,4230,4230,4225,1189
20240424,150200,1414513695,4225,4230,4230,4225,628
20240424,150100,1411857280,4230,4230,4235,4230,11
20240424,150000,1411810745,4235,4240,4240,4230,78
20240424,145900,1411480105,4240,4230,4240,4230,14
20240424,145800,1411420860,4230,4230,4230,4230,10
20240424,145700,1411378560,4230,4230,4230,4230,92
20240424,145600,1410989400,4235,4235,4235,4230,1815
20240424,145500,1403307900,4230,4230,4235,4230,43
20240424,145400,1403125985,4230,4230,4230,4230,341
20240424,145300,1401683555,4230,4230,4230,4230,5
20240424,145200,1401662405,4230,4230,4230,4230,10
20240424,145100,1401620105,4230,4225,4240,4225,20
20240424,145000,1401535445,4230,4230,4230,4230,9
20240424,144900,1401497375,4230,4230,4230,4230,10
20240424,144800,1401455075,4230,4225,4230,4225,13
20240424,144700,1401400135,4225,4225,4225,4225,5
20240424,144600,1401379010,4225,4225,4225,4225,50
20240424,144500,1401167760,4225,4225,4225,4225,10
20240424,144400,1401125510,4225,4230,4235,4225,15
20240424,144300,1401062050,4225,4225,4230,4225,65
20240424,144200,1400787420,4225,4225,4225,4225,945
20240424,144100,1396794795,4220,4220,4220,4220,98
20240424,144000,1396381235,4220,4225,4225,4220,72
20240424,143900,1396077060,4225,4225,4225,4225,155
20240424,143800,1395422185,4225,4225,4225,4225,305
20240424,143700,1394133560,4225,4230,4230,4225,7
20240424,143600,1394103975,4225,4225,4225,4225,129
20240424,143500,1393558950,4225,4225,4225,4225,5
20240424,143400,1393537825,4225,4220,4225,4220,27
20240424,143300,1393423775,4225,4225,4230,4225,1227
20240424,143200,1388239695,4225,4225,4225,4225,10
20240424,143100,1388197445,4225,4225,4225,4225,500
20240424,143000,1386084945,4240,4230,4240,4225,21
20240424,142900,1385996095,4230,4230,4230,4230,5
20240424,142800,1385974945,4230,4235,4235,4230,491
20240424,142700,1383897545,4235,4235,4235,4235,400
20240424,142600,1382203545,4240,4245,4245,4240,9
20240424,142500,1382165350,4245,4245,4245,4245,1
20240424,142400,1382161105,4245,4235,4245,4235,174
20240424,142300,1381423615,4230,4230,4230,4230,5
20240424,142200,1381402465,4230,4230,4230,4230,5
20240424,142100,1381381315,4235,4235,4235,4235,1
20240424,142000,1381377080,4235,4235,4235,4235,321
20240424,141900,1380017645,4235,4230,4235,4230,873
20240424,141800,1376323605,4230,4225,4230,4225,700
20240424,141700,1373366095,4225,4230,4230,4225,100
20240424,141600,1372943295,4230,4230,4230,4230,0
20240424,141500,1372943295,4230,4230,4230,4230,0
20240424,141400,1372943295,4230,4230,4230,4205,1409
20240424,141300,1367018375,4205,4235,4235,4205,401
20240424,141200,1365332090,4230,4230,4230,4230,80
20240424,141100,1364993690,4230,4230,4230,4230,300
20240424,141000,1363724690,4230,4230,4230,4230,20
20240424,140900,1363640090,4205,4210,4235,4205,1364
20240424,140800,1357898575,4205,4225,4225,4205,4000
20240424,140700,1341055685,4225,4225,4225,4225,42
20240424,140600,1340878235,4245,4245,4245,4245,1
20240424,140500,1340873990,4225,4225,4225,4225,4
20240424,140400,1340857090,4245,4245,4245,4245,500
20240424,140300,1338734590,4245,4245,4245,4245,0
20240424,140200,1338734590,4245,4245,4245,4245,0
20240424,140100,1338734590,4245,4230,4245,4230,212
20240424,140000,1337837800,4235,4240,4240,4235,1064
20240424,135900,1333326840,4240,4240,4245,4240,27
20240424,135800,1333212355,4240,4240,4240,4240,1
20240424,135700,1333208115,4225,4225,4225,4210,671
20240424,135600,1330379895,4210,4215,4225,4210,1979
20240424,135500,1322042770,4220,4225,4225,4220,1345
20240424,135400,1316363970,4225,4230,4230,4225,1044
20240424,135300,1311950705,4230,4240,4240,4230,3274
20240424,135200,1298083695,4240,4240,4240,4240,1324
20240424,135100,1292469935,4245,4245,4245,4245,167
20240424,135000,1291761020,4245,4245,4245,4245,792
20240424,134900,1288398980,4255,4245,4255,4245,24
20240424,134800,1288297090,4245,4245,4245,4245,114
20240424,134700,1287813160,4260,4260,4260,4260,0
20240424,134600,1287813160,4260,4245,4260,4245,235
20240424,134500,1286815570,4265,4245,4265,4245,193
20240424,134400,1285996145,4250,4250,4250,4250,0
20240424,134300,1285996145,4250,4250,4250,4250,0
20240424,134200,1285996145,4250,4245,4250,4245,28
20240424,134100,1285877260,4250,4245,4250,4245,22
20240424,134000,1285783765,4250,4245,4250,4245,13
20240424,133900,1285728570,4250,4250,4250,4250,1
20240424,133800,1285724320,4240,4250,4250,4240,986
20240424,133700,1281539145,4250,4260,4260,4250,789
20240424,133600,1278184600,4260,4270,4270,4260,100
20240424,133500,1277758580,4275,4275,4275,4275,9
20240424,133400,1277720105,4255,4275,4275,4255,27
20240424,133300,1277605140,4275,4250,4275,4250,849
20240424,133200,1273993985,4260,4260,4260,4260,10
20240424,133100,1273951385,4250,4250,4250,4250,0
20240424,133000,1273951385,4250,4250,4250,4250,376
20240424,132900,1272353385,4250,4255,4255,4250,666
20240424,132800,1269521545,4255,4255,4255,4255,23
20240424,132700,1269423680,4270,4270,4270,4270,0
20240424,132600,1269423680,4270,4255,4270,4255,4
20240424,132500,1269406645,4255,4255,4255,4255,24
20240424,132400,1269304525,4255,4270,4270,4255,617
20240424,132300,1266678440,4275,4265,4275,4265,25
20240424,132200,1266571700,4275,4270,4275,4270,44
20240424,132100,1266383750,4270,4270,4270,4270,50
20240424,132000,1266170250,4270,4270,4270,4270,0
20240424,131900,1266170250,4270,4250,4270,4250,55
20240424,131800,1265936400,4265,4250,4265,4250,429
20240424,131700,1264112765,4250,4250,4250,4250,23
20240424,131600,1264015015,4250,4250,4250,4250,1000
20240424,131500,1259765015,4255,4255,4255,4255,26
20240424,131400,1259654385,4255,4255,4255,4255,100
20240424,131300,1259228885,4250,4250,4250,4250,28
20240424,131200,1259109885,4250,4250,4250,4250,60
20240424,131100,1258854885,4250,4255,4255,4250,239
20240424,131000,1257838760,4280,4280,4280,4280,0
20240424,130900,1257838760,4280,4265,4280,4255,244
20240424,130800,1256799235,4260,4260,4260,4255,612
20240424,130700,1254193620,4260,4265,4265,4260,1448
20240424,130600,1248023610,4265,4265,4265,4265,23
20240424,130500,1247925515,4280,4280,4280,4280,0
20240424,130400,1247925515,4280,4275,4280,4275,201
20240424,130300,1247066235,4275,4265,4275,4265,198
20240424,130200,1246221755,4265,4265,4265,4265,23
20240424,130100,1246123660,4280,4280,4280,4280,0
20240424,130000,1246123660,4280,4275,4280,4275,40
20240424,125900,1245952610,4275,4265,4275,4265,140
20240424,125800,1245355170,4265,4265,4265,4265,303
20240424,125700,1244062875,4265,4270,4270,4265,224
20240424,125600,1243106845,4270,4270,4270,4270,2
20240424,125500,1243098305,4270,4270,4270,4270,186
20240424,125400,1242304085,4280,4280,4280,4280,62
20240424,125300,1242038725,4290,4290,4290,4290,1
20240424,125200,1242034435,4295,4295,4295,4295,1
20240424,125100,1242030140,4290,4290,4290,4290,50
20240424,125000,1241815640,4290,4290,4290,4290,0
20240424,124900,1241815640,4290,4290,4290,4290,50
20240424,124800,1241601140,4295,4295,4295,4295,11
20240424,124700,1241553895,4270,4270,4270,4270,229
20240424,124600,1240576065,4270,4270,4270,4270,6
20240424,124500,1240550445,4300,4300,4300,4300,0
20240424,124400,1240550445,4300,4300,4300,4300,0
20240424,124300,1240550445,4300,4300,4300,4300,10
20240424,124200,1240507445,4300,4300,4300,4300,109
20240424,124100,1240038745,4300,4300,4300,4300,50
20240424,124000,1239823745,4300,4300,4300,4300,0
20240424,123900,1239823745,4300,4275,4300,4275,66
20240424,123800,1239540785,4275,4275,4275,4275,0
20240424,123700,1239540785,4275,4270,4275,4270,296
20240424,123600,1238275400,4275,4275,4275,4275,1
20240424,123500,1238271125,4275,4275,4275,4275,10
20240424,123400,1238228375,4255,4270,4270,4255,1174
20240424,123300,1233226930,4270,4270,4270,4270,15
20240424,123200,1233162880,4275,4275,4275,4275,161
20240424,123100,1232474605,4275,4275,4275,4275,229
20240424,123000,1231495630,4275,4275,4275,4275,96
20240424,122900,1231085230,4300,4300,4300,4300,0
20240424,122800,1231085230,4300,4300,4300,4300,0
20240424,122700,1231085230,4300,4300,4300,4300,116
20240424,122600,1230586430,4300,4275,4300,4275,261
20240424,122500,1229467335,4275,4280,4280,4275,394
20240424,122400,1227782235,4285,4285,4285,4285,0
20240424,122300,1227782235,4285,4285,4285,4285,0
20240424,122200,1227782235,4285,4290,4290,4285,393
20240424,122100,1226098030,4305,4305,4305,4305,0
20240424,122000,1226098030,4305,4300,4305,4300,11
20240424,121900,1226050725,4305,4305,4305,4305,0
20240424,121800,1226050725,4305,4305,4305,4305,0
20240424,121700,1226050725,4305,4305,4305,4305,0
20240424,121600,1226050725,4305,4305,4305,4305,2
20240424,121500,1226042115,4290,4305,4305,4285,306
20240424,121400,1224724880,4310,4300,4310,4300,2015
20240424,121300,1216046765,4305,4305,4305,4305,0
20240424,121200,1216046765,4305,4305,4305,4305,0
20240424,121100,1216046765,4305,4300,4305,4300,2
20240424,121000,1216038160,4300,4300,4300,4300,52
20240424,120900,1215814560,4300,4265,4300,4265,1721
20240424,120800,1208439360,4255,4255,4255,4255,66
20240424,120700,1208158530,4255,4265,4265,4255,54
20240424,120600,1207928360,4255,4255,4255,4255,0
20240424,120500,1207928360,4255,4255,4255,4255,1311
20240424,120400,1202350055,4245,4245,4245,4245,0
20240424,120300,1202350055,4245,4245,4245,4245,146
20240424,120200,1201730285,4245,4245,4245,4245,52
20240424,120100,1201509545,4255,4255,4255,4255,1
20240424,120000,1201505290,4245,4250,4250,4245,398
20240424,115900,1199815600,4255,4255,4255,4255,1
20240424,115800,1199811345,4255,4255,4255,4255,0
20240424,115700,1199811345,4255,4260,4260,4255,100
20240424,115600,1199385820,4250,4250,4295,4250,2406
20240424,115500,1189125160,4250,4250,4250,4250,1
20240424,115400,1189120910,4250,4250,4250,4250,0
20240424,115300,1189120910,4250,4250,4250,4250,19
20240424,115200,1189040160,4250,4250,4250,4250,23
20240424,115100,1188942410,4255,4255,4255,4255,50
20240424,115000,1188729660,4255,4255,4255,4255,30
20240424,114900,1188602010,4250,4250,4250,4250,2
20240424,114800,1188593510,4250,4250,4250,4250,0
20240424,114700,1188593510,4250,4255,4255,4250,9031
20240424,114600,1150209165,4255,4260,4260,4255,2100
20240424,114500,1141273165,4260,4260,4260,4260,0
20240424,114400,1141273165,4260,4265,4265,4260,732
20240424,114300,1138154375,4265,4265,4265,4265,0
20240424,114200,1138154375,4265,4265,4265,4265,109
20240424,114100,1137689490,4265,4265,4265,4265,0
20240424,114000,1137689490,4265,4265,4265,4265,0
20240424,113900,1137689490,4265,4265,4265,4265,363
20240424,113800,1136141295,4265,4265,4265,4265,0
20240424,113700,1136141295,4265,4265,4265,4265,5
20240424,113600,1136119970,4280,4280,4280,4280,5
20240424,113500,1136098570,4280,4280,4280,4280,65
20240424,113400,1135820370,4280,4280,4280,4280,30
20240424,113300,1135691970,4280,4280,4280,4280,5
20240424,113200,1135670570,4280,4280,4280,4280,0
20240424,113100,1135670570,4280,4270,4280,4270,80
20240424,113000,1135328470,4270,4270,4270,4270,100
20240424,112900,1134901470,4265,4265,4265,4265,250
20240424,112800,1133835220,4260,4260,4260,4260,0
20240424,112700,1133835220,4260,4265,4265,4260,42
20240424,112600,1133656295,4255,4255,4255,4255,1
20240424,112500,1133652040,4265,4260,4265,4260,500
20240424,112400,1131519820,4265,4270,4270,4255,6710
20240424,112300,1102937095,4270,4290,4290,4265,8329
20240424,112200,1067336240,4290,4295,4295,4290,2383
20240424,112100,1057111820,4295,4295,4295,4295,1
20240424,112000,1057107525,4295,4295,4295,4295,23
20240424,111900,1057008740,4300,4300,4300,4300,0
20240424,111800,1057008740,4300,4295,4300,4295,473
20240424,111700,1054977150,4300,4300,4300,4300,200
20240424,111600,1054117150,4300,4300,4300,4300,2725
20240424,111500,1042399650,4300,4310,4310,4300,327
20240424,111400,1040993280,4310,4310,4310,4310,7
20240424,111300,1040963110,4310,4310,4310,4310,5
20240424,111200,1040941560,4310,4310,4310,4310,17
20240424,111100,1040868290,4310,4310,4310,4310,8
20240424,111000,1040833810,4310,4310,4320,4310,221
20240424,110900,1039881290,4320,4315,4320,4310,401
20240424,110800,1038151470,4315,4310,4315,4310,133
20240424,110700,1037578085,4310,4300,4310,4300,66
20240424,110600,1037293985,4305,4305,4305,4305,0
20240424,110500,1037293985,4305,4285,4305,4285,1010
20240424,110400,1032950285,4290,4290,4290,4290,239
20240424,110300,1031924975,4300,4290,4300,4290,3000
20240424,110200,1019032345,4285,4295,4295,4285,700
20240424,110100,1016028845,4285,4285,4285,4285,80
20240424,110000,1015686045,4295,4295,4295,4295,2
20240424,105900,1015677455,4295,4280,4295,4280,1705
20240424,105800,1008371570,4285,4285,4285,4275,1313
20240424,105700,1002758475,4275,4280,4285,4275,3660
20240424,105600,987094130,4285,4285,4285,4285,626
20240424,105500,984411720,4295,4280,4295,4280,127
20240424,105400,983867995,4300,4300,4300,4300,0
20240424,105300,983867995,4300,4300,4300,4300,0
20240424,105200,983867995,4300,4300,4300,4285,4770
20240424,105100,963428500,4285,4290,4290,4285,4274
20240424,105000,945096585,4300,4290,4300,4290,1001
20240424,104900,940802285,4300,4300,4300,4300,0
20240424,104800,940802285,4300,4300,4300,4300,0
20240424,104700,940802285,4300,4290,4300,4290,55
20240424,104600,940565935,4290,4295,4295,4290,1206
20240424,104500,935386240,4295,4295,4295,4295,0
20240424,104400,935386240,4295,4295,4295,4295,3992
20240424,104300,918240600,4300,4300,4300,4300,539
20240424,104200,915922900,4315,4300,4315,4300,40
20240424,104100,915750535,4310,4310,4310,4310,1
20240424,104000,915746225,4310,4310,4310,4310,0
20240424,103900,915746225,4310,4310,4310,4310,2
20240424,103800,915737605,4300,4300,4300,4300,3
20240424,103700,915724705,4300,4300,4300,4300,0
20240424,103600,915724705,4300,4300,4300,4300,2
20240424,103500,915716105,4300,4300,4300,4300,229
20240424,103400,914731405,4315,4315,4315,4315,1
20240424,103300,914727090,4300,4300,4300,4300,1207
20240424,103200,909536990,4300,4300,4300,4300,0
20240424,103100,909536990,4300,4300,4300,4300,1201
20240424,103000,904372690,4310,4310,4310,4310,336
20240424,102900,902924530,4300,4300,4300,4300,130
20240424,102800,902365530,4300,4305,4305,4300,348
20240424,102700,900868610,4310,4325,4325,4310,1214
20240424,102600,895636190,4315,4325,4325,4315,3906
20240424,102500,878742820,4330,4330,4330,4330,0
20240424,102400,878742820,4330,4325,4330,4325,455
20240424,102300,876774940,4325,4325,4325,4305,3
20240424,102200,876761985,4305,4305,4305,4305,101
20240424,102100,876327180,4305,4305,4305,4305,1401
20240424,102000,870295875,4305,4315,4325,4305,6092
20240424,101900,843987890,4310,4305,4310,4305,443
20240424,101800,842079375,4305,4310,4310,4305,1061
20240424,101700,837506770,4310,4310,4310,4310,10
20240424,101600,837463670,4300,4310,4310,4300,20
20240424,101500,837377570,4310,4310,4315,4310,186
20240424,101400,836575860,4310,4310,4310,4310,885
20240424,101300,832761510,4315,4315,4315,4315,0
20240424,101200,832761510,4315,4300,4315,4300,533
20240424,101100,830463825,4300,4300,4300,4300,1
20240424,101000,830459525,4310,4310,4310,4310,0
20240424,100900,830459525,4310,4290,4310,4290,1421
20240424,100800,824358730,4290,4295,4295,4290,1550
20240424,100700,817703325,4295,4300,4310,4295,86
20240424,100600,817333630,4295,4295,4295,4295,7
20240424,100500,817303565,4295,4295,4295,4295,0
20240424,100400,817303565,4295,4295,4295,4295,500
20240424,100300,815156065,4310,4310,4310,4310,0
20240424,100200,815156065,4310,4310,4310,4310,0
20240424,100100,815156065,4310,4310,4310,4310,160
20240424,100000,814466465,4310,4295,4310,4285,1268
20240424,095900,809026265,4290,4285,4295,4285,369
20240424,095800,807443080,4295,4295,4295,4295,94
20240424,095700,807039350,4285,4280,4285,4280,162
20240424,095600,806345190,4280,4285,4285,4280,2091
20240424,095500,797385670,4285,4285,4285,4275,63
20240424,095400,797115725,4285,4285,4285,4285,0
20240424,095300,797115725,4285,4285,4285,4285,10
20240424,095200,797072875,4270,4270,4270,4270,1045
20240424,095100,792610725,4270,4275,4275,4270,154
20240424,095000,791952410,4275,4280,4280,4275,2203
20240424,094900,782529155,4275,4280,4280,4275,105
20240424,094800,782080230,4280,4280,4280,4280,0
20240424,094700,782080230,4280,4280,4280,4270,175
20240424,094600,781331850,4270,4270,4280,4270,578
20240424,094500,778863780,4270,4270,4280,4270,490
20240424,094400,776771380,4275,4275,4280,4270,1757
20240424,094300,769260190,4280,4285,4285,4280,1871
20240424,094200,761251935,4285,4280,4285,4280,1614
20240424,094100,754343965,4280,4285,4285,4280,551
20240424,094000,751985435,4285,4285,4285,4285,76
20240424,093900,751659775,4285,4280,4285,4280,954
20240424,093800,747575960,4280,4280,4280,4280,1294
20240424,093700,742037640,4285,4285,4295,4285,913
20240424,093600,738125405,4285,4285,4285,4285,1544
20240424,093500,731509365,4285,4300,4300,4285,9192
20240424,093400,692010525,4305,4310,4310,4305,3083
20240424,093300,678737765,4305,4315,4315,4305,14008
20240424,093200,618326855,4315,4320,4320,4315,370
20240424,093100,616730300,4320,4320,4320,4320,1000
20240424,093000,612410300,4315,4315,4315,4315,389
20240424,092900,610731765,4320,4345,4345,4320,2690
20240424,092800,599089285,4345,4330,4345,4330,2013
20240424,092700,590352980,4320,4345,4345,4320,363
20240424,092600,588777320,4345,4335,4345,4335,277
20240424,092500,587576495,4335,4330,4345,4315,3237
20240424,092400,573579890,4315,4325,4340,4315,1113
20240424,092300,568770050,4330,4345,4345,4330,1797
20240424,092200,560971240,4345,4345,4345,4345,2929
20240424,092100,548244735,4345,4345,4345,4315,4011
20240424,092000,530929530,4345,4345,4345,4345,1068
20240424,091900,526289070,4345,4335,4345,4320,5132
20240424,091800,504111695,4325,4345,4345,4325,6039
20240424,091700,477898340,4345,4345,4345,4345,155
20240424,091600,477224865,4340,4320,4345,4320,1544
20240424,091500,470532610,4320,4335,4345,4320,8147
20240424,091400,435230715,4340,4330,4340,4330,277
20240424,091300,434030125,4330,4335,4335,4325,6901
20240424,091200,404134815,4325,4335,4340,4325,1062
20240424,091100,399540855,4325,4330,4350,4320,4997
20240424,091000,377900190,4330,4310,4330,4305,12574
20240424,090900,323646915,4310,4310,4310,4310,54
20240424,090800,323414175,4290,4305,4310,4290,1031
20240424,090700,318973290,4285,4320,4320,4285,5395
20240424,090600,295831525,4300,4300,4320,4300,1022
20240424,090500,291435915,4300,4320,4320,4295,664
20240424,090400,288582745,4320,4290,4320,4280,9975
20240424,090300,245681265,4290,4285,4305,4285,1193
20240424,090200,240549510,4280,4300,4300,4280,8649
20240424,090100,203431990,4305,4320,4320,4295,25482
20240424,090000,93638575,4315,4310,4360,4310,21664