KissMeData/452260/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,214000,2542339753,1396,1396,1396,1396,39479
20240424,213900,2542339753,1396,1396,1396,1396,0
20240424,213800,2542339753,1396,1396,1396,1396,0
20240424,213700,2542339753,1396,1396,1396,1396,0
20240424,213600,2542339753,1396,1396,1396,1396,0
20240424,213500,2542339753,1396,1396,1396,1396,0
20240424,213400,2542339753,1396,1396,1396,1396,0
20240424,213300,2542339753,1396,1396,1396,1396,0
20240424,213200,2542339753,1396,1396,1396,1396,0
20240424,213100,2542339753,1396,1396,1396,1396,0
20240424,213000,2542339753,1396,1396,1396,1396,0
20240424,212900,2542339753,1396,1396,1396,1396,0
20240424,212800,2542339753,1396,1396,1396,1396,0
20240424,212700,2542339753,1396,1396,1396,1396,0
20240424,212600,2542339753,1396,1396,1396,1396,0
20240424,212500,2542339753,1396,1396,1396,1396,0
20240424,212400,2542339753,1396,1396,1396,1396,0
20240424,212300,2542339753,1396,1396,1396,1396,0
20240424,212200,2542339753,1396,1396,1396,1396,0
20240424,212100,2542339753,1396,1396,1396,1396,0
20240424,212000,2542339753,1396,1396,1396,1396,0
20240424,211900,2542339753,1396,1396,1396,1396,0
20240424,211800,2542339753,1396,1396,1396,1396,0
20240424,211700,2542339753,1396,1396,1396,1396,0
20240424,211600,2542339753,1396,1396,1396,1396,0
20240424,211500,2542339753,1396,1396,1396,1396,0
20240424,211400,2542339753,1396,1396,1396,1396,0
20240424,211300,2542339753,1396,1396,1396,1396,0
20240424,211200,2542339753,1396,1396,1396,1396,0
20240424,211100,2542339753,1396,1396,1396,1396,0
20240424,211000,2542339753,1396,1396,1396,1396,39479
20240424,210900,2542339753,1396,1396,1396,1396,0
20240424,210800,2542339753,1396,1396,1396,1396,0
20240424,210700,2542339753,1396,1396,1396,1396,0
20240424,210600,2542339753,1396,1396,1396,1396,0
20240424,210500,2542339753,1396,1396,1396,1396,0
20240424,210400,2542339753,1396,1396,1396,1396,0
20240424,210300,2542339753,1396,1396,1396,1396,0
20240424,210200,2542339753,1396,1396,1396,1396,0
20240424,210100,2542339753,1396,1396,1396,1396,0
20240424,210000,2542339753,1396,1396,1396,1396,0
20240424,205900,2542339753,1396,1396,1396,1396,0
20240424,205800,2542339753,1396,1396,1396,1396,0
20240424,205700,2542339753,1396,1396,1396,1396,0
20240424,205600,2542339753,1396,1396,1396,1396,0
20240424,205500,2542339753,1396,1396,1396,1396,0
20240424,205400,2542339753,1396,1396,1396,1396,0
20240424,205300,2542339753,1396,1396,1396,1396,0
20240424,205200,2542339753,1396,1396,1396,1396,0
20240424,205100,2542339753,1396,1396,1396,1396,0
20240424,205000,2542339753,1396,1396,1396,1396,0
20240424,204900,2542339753,1396,1396,1396,1396,0
20240424,204800,2542339753,1396,1396,1396,1396,0
20240424,204700,2542339753,1396,1396,1396,1396,0
20240424,204600,2542339753,1396,1396,1396,1396,0
20240424,204500,2542339753,1396,1396,1396,1396,0
20240424,204400,2542339753,1396,1396,1396,1396,0
20240424,204300,2542339753,1396,1396,1396,1396,0
20240424,204200,2542339753,1396,1396,1396,1396,0
20240424,204100,2542339753,1396,1396,1396,1396,0
20240424,204000,2542339753,1396,1396,1396,1396,39479
20240424,203900,2542339753,1396,1396,1396,1396,0
20240424,203800,2542339753,1396,1396,1396,1396,0
20240424,203700,2542339753,1396,1396,1396,1396,0
20240424,203600,2542339753,1396,1396,1396,1396,0
20240424,203500,2542339753,1396,1396,1396,1396,0
20240424,203400,2542339753,1396,1396,1396,1396,0
20240424,203300,2542339753,1396,1396,1396,1396,0
20240424,203200,2542339753,1396,1396,1396,1396,0
20240424,203100,2542339753,1396,1396,1396,1396,0
20240424,203000,2542339753,1396,1396,1396,1396,0
20240424,202900,2542339753,1396,1396,1396,1396,0
20240424,202800,2542339753,1396,1396,1396,1396,0
20240424,202700,2542339753,1396,1396,1396,1396,0
20240424,202600,2542339753,1396,1396,1396,1396,0
20240424,202500,2542339753,1396,1396,1396,1396,0
20240424,202400,2542339753,1396,1396,1396,1396,0
20240424,202300,2542339753,1396,1396,1396,1396,0
20240424,202200,2542339753,1396,1396,1396,1396,0
20240424,202100,2542339753,1396,1396,1396,1396,0
20240424,202000,2542339753,1396,1396,1396,1396,0
20240424,201900,2542339753,1396,1396,1396,1396,0
20240424,201800,2542339753,1396,1396,1396,1396,0
20240424,201700,2542339753,1396,1396,1396,1396,0
20240424,201600,2542339753,1396,1396,1396,1396,0
20240424,201500,2542339753,1396,1396,1396,1396,0
20240424,201400,2542339753,1396,1396,1396,1396,0
20240424,201300,2542339753,1396,1396,1396,1396,0
20240424,201200,2542339753,1396,1396,1396,1396,0
20240424,201100,2542339753,1396,1396,1396,1396,0
20240424,201000,2542339753,1396,1396,1396,1396,39479
20240424,200900,2542339753,1396,1396,1396,1396,0
20240424,200800,2542339753,1396,1396,1396,1396,0
20240424,200700,2542339753,1396,1396,1396,1396,0
20240424,200600,2542339753,1396,1396,1396,1396,0
20240424,200500,2542339753,1396,1396,1396,1396,0
20240424,200400,2542339753,1396,1396,1396,1396,0
20240424,200300,2542339753,1396,1396,1396,1396,0
20240424,200200,2542339753,1396,1396,1396,1396,0
20240424,200100,2542339753,1396,1396,1396,1396,0
20240424,200000,2542339753,1396,1396,1396,1396,0
20240424,195900,2542339753,1396,1396,1396,1396,0
20240424,195800,2542339753,1396,1396,1396,1396,0
20240424,195700,2542339753,1396,1396,1396,1396,0
20240424,195600,2542339753,1396,1396,1396,1396,0
20240424,195500,2542339753,1396,1396,1396,1396,0
20240424,195400,2542339753,1396,1396,1396,1396,0
20240424,195300,2542339753,1396,1396,1396,1396,0
20240424,195200,2542339753,1396,1396,1396,1396,0
20240424,195100,2542339753,1396,1396,1396,1396,0
20240424,195000,2542339753,1396,1396,1396,1396,0
20240424,194900,2542339753,1396,1396,1396,1396,0
20240424,194800,2542339753,1396,1396,1396,1396,0
20240424,194700,2542339753,1396,1396,1396,1396,0
20240424,194600,2542339753,1396,1396,1396,1396,0
20240424,194500,2542339753,1396,1396,1396,1396,0
20240424,194400,2542339753,1396,1396,1396,1396,0
20240424,194300,2542339753,1396,1396,1396,1396,0
20240424,194200,2542339753,1396,1396,1396,1396,0
20240424,194100,2542339753,1396,1396,1396,1396,0
20240424,194000,2542339753,1396,1396,1396,1396,39479
20240424,193900,2542339753,1396,1396,1396,1396,0
20240424,193800,2542339753,1396,1396,1396,1396,0
20240424,193700,2542339753,1396,1396,1396,1396,0
20240424,193600,2542339753,1396,1396,1396,1396,0
20240424,193500,2542339753,1396,1396,1396,1396,0
20240424,193400,2542339753,1396,1396,1396,1396,0
20240424,193300,2542339753,1396,1396,1396,1396,0
20240424,193200,2542339753,1396,1396,1396,1396,0
20240424,193100,2542339753,1396,1396,1396,1396,0
20240424,193000,2542339753,1396,1396,1396,1396,0
20240424,192900,2542339753,1396,1396,1396,1396,0
20240424,192800,2542339753,1396,1396,1396,1396,0
20240424,192700,2542339753,1396,1396,1396,1396,0
20240424,192600,2542339753,1396,1396,1396,1396,0
20240424,192500,2542339753,1396,1396,1396,1396,0
20240424,192400,2542339753,1396,1396,1396,1396,0
20240424,192300,2542339753,1396,1396,1396,1396,0
20240424,192200,2542339753,1396,1396,1396,1396,0
20240424,192100,2542339753,1396,1396,1396,1396,0
20240424,192000,2542339753,1396,1396,1396,1396,0
20240424,191900,2542339753,1396,1396,1396,1396,0
20240424,191800,2542339753,1396,1396,1396,1396,0
20240424,191700,2542339753,1396,1396,1396,1396,0
20240424,191600,2542339753,1396,1396,1396,1396,0
20240424,191500,2542339753,1396,1396,1396,1396,0
20240424,191400,2542339753,1396,1396,1396,1396,0
20240424,191300,2542339753,1396,1396,1396,1396,0
20240424,191200,2542339753,1396,1396,1396,1396,0
20240424,191100,2542339753,1396,1396,1396,1396,0
20240424,191000,2542339753,1396,1396,1396,1396,39479
20240424,190900,2542339753,1396,1396,1396,1396,0
20240424,190800,2542339753,1396,1396,1396,1396,0
20240424,190700,2542339753,1396,1396,1396,1396,0
20240424,190600,2542339753,1396,1396,1396,1396,0
20240424,190500,2542339753,1396,1396,1396,1396,0
20240424,190400,2542339753,1396,1396,1396,1396,0
20240424,190300,2542339753,1396,1396,1396,1396,0
20240424,190200,2542339753,1396,1396,1396,1396,0
20240424,190100,2542339753,1396,1396,1396,1396,0
20240424,190000,2542339753,1396,1396,1396,1396,0
20240424,185900,2542339753,1396,1396,1396,1396,0
20240424,185800,2542339753,1396,1396,1396,1396,0
20240424,185700,2542339753,1396,1396,1396,1396,0
20240424,185600,2542339753,1396,1396,1396,1396,0
20240424,185500,2542339753,1396,1396,1396,1396,0
20240424,185400,2542339753,1396,1396,1396,1396,0
20240424,185300,2542339753,1396,1396,1396,1396,0
20240424,185200,2542339753,1396,1396,1396,1396,0
20240424,185100,2542339753,1396,1396,1396,1396,0
20240424,185000,2542339753,1396,1396,1396,1396,0
20240424,184900,2542339753,1396,1396,1396,1396,0
20240424,184800,2542339753,1396,1396,1396,1396,0
20240424,184700,2542339753,1396,1396,1396,1396,0
20240424,184600,2542339753,1396,1396,1396,1396,0
20240424,184500,2542339753,1396,1396,1396,1396,0
20240424,184400,2542339753,1396,1396,1396,1396,0
20240424,184300,2542339753,1396,1396,1396,1396,0
20240424,184200,2542339753,1396,1396,1396,1396,0
20240424,184100,2542339753,1396,1396,1396,1396,0
20240424,184000,2542339753,1396,1396,1396,1396,39479
20240424,183900,2542339753,1396,1396,1396,1396,0
20240424,183800,2542339753,1396,1396,1396,1396,0
20240424,183700,2542339753,1396,1396,1396,1396,0
20240424,183600,2542339753,1396,1396,1396,1396,0
20240424,183500,2542339753,1396,1396,1396,1396,0
20240424,183400,2542339753,1396,1396,1396,1396,0
20240424,183300,2542339753,1396,1396,1396,1396,0
20240424,183200,2542339753,1396,1396,1396,1396,0
20240424,183100,2542339753,1396,1396,1396,1396,0
20240424,183000,2542339753,1396,1396,1396,1396,0
20240424,182900,2542339753,1396,1396,1396,1396,0
20240424,182800,2542339753,1396,1396,1396,1396,0
20240424,182700,2542339753,1396,1396,1396,1396,0
20240424,182600,2542339753,1396,1396,1396,1396,0
20240424,182500,2542339753,1396,1396,1396,1396,0
20240424,182400,2542339753,1396,1396,1396,1396,0
20240424,182300,2542339753,1396,1396,1396,1396,0
20240424,182200,2542339753,1396,1396,1396,1396,0
20240424,182100,2542339753,1396,1396,1396,1396,0
20240424,182000,2542339753,1396,1396,1396,1396,0
20240424,181900,2542339753,1396,1396,1396,1396,0
20240424,181800,2542339753,1396,1396,1396,1396,0
20240424,181700,2542339753,1396,1396,1396,1396,0
20240424,181600,2542339753,1396,1396,1396,1396,0
20240424,181500,2542339753,1396,1396,1396,1396,0
20240424,181400,2542339753,1396,1396,1396,1396,0
20240424,181300,2542339753,1396,1396,1396,1396,0
20240424,181200,2542339753,1396,1396,1396,1396,0
20240424,181100,2542339753,1396,1396,1396,1396,0
20240424,181000,2542339753,1396,1396,1396,1396,39479
20240424,180900,2542339753,1396,1396,1396,1396,0
20240424,180800,2542339753,1396,1396,1396,1396,0
20240424,180700,2542339753,1396,1396,1396,1396,0
20240424,180600,2542339753,1396,1396,1396,1396,0
20240424,180500,2542339753,1396,1396,1396,1396,0
20240424,180400,2542339753,1396,1396,1396,1396,0
20240424,180300,2542339753,1396,1396,1396,1396,0
20240424,180200,2542339753,1396,1396,1396,1396,0
20240424,180100,2542339753,1396,1396,1396,1396,0
20240424,180000,2542339753,1396,1396,1396,1396,0
20240424,175900,2542339753,1396,1396,1396,1396,0
20240424,175800,2542339753,1396,1396,1396,1396,0
20240424,175700,2542339753,1396,1396,1396,1396,0
20240424,175600,2542339753,1396,1396,1396,1396,0
20240424,175500,2542339753,1396,1396,1396,1396,0
20240424,175400,2542339753,1396,1396,1396,1396,0
20240424,175300,2542339753,1396,1396,1396,1396,0
20240424,175200,2542339753,1396,1396,1396,1396,0
20240424,175100,2542339753,1396,1396,1396,1396,0
20240424,175000,2542339753,1396,1396,1396,1396,0
20240424,174900,2542339753,1396,1396,1396,1396,0
20240424,174800,2542339753,1396,1396,1396,1396,0
20240424,174700,2542339753,1396,1396,1396,1396,0
20240424,174600,2542339753,1396,1396,1396,1396,0
20240424,174500,2542339753,1396,1396,1396,1396,0
20240424,174400,2542339753,1396,1396,1396,1396,0
20240424,174300,2542339753,1396,1396,1396,1396,0
20240424,174200,2542339753,1396,1396,1396,1396,0
20240424,174100,2542339753,1396,1396,1396,1396,0
20240424,174000,2542339753,1396,1396,1396,1396,39479
20240424,173900,2542339753,1396,1396,1396,1396,0
20240424,173800,2542339753,1396,1396,1396,1396,0
20240424,173700,2542339753,1396,1396,1396,1396,0
20240424,173600,2542339753,1396,1396,1396,1396,0
20240424,173500,2542339753,1396,1396,1396,1396,0
20240424,173400,2542339753,1396,1396,1396,1396,0
20240424,173300,2542339753,1396,1396,1396,1396,0
20240424,173200,2542339753,1396,1396,1396,1396,0
20240424,173100,2542339753,1396,1396,1396,1396,0
20240424,173000,2542339753,1396,1396,1396,1396,0
20240424,172900,2542339753,1396,1396,1396,1396,0
20240424,172800,2542339753,1396,1396,1396,1396,0
20240424,172700,2542339753,1396,1396,1396,1396,0
20240424,172600,2542339753,1396,1396,1396,1396,0
20240424,172500,2542339753,1396,1396,1396,1396,0
20240424,172400,2542339753,1396,1396,1396,1396,0
20240424,172300,2542339753,1396,1396,1396,1396,0
20240424,172200,2542339753,1396,1396,1396,1396,0
20240424,172100,2542339753,1396,1396,1396,1396,0
20240424,172000,2542339753,1396,1396,1396,1396,0
20240424,171900,2542339753,1396,1396,1396,1396,0
20240424,171800,2542339753,1396,1396,1396,1396,0
20240424,171700,2542339753,1396,1396,1396,1396,0
20240424,171600,2542339753,1396,1396,1396,1396,0
20240424,171500,2542339753,1396,1396,1396,1396,0
20240424,171400,2542339753,1396,1396,1396,1396,0
20240424,171300,2542339753,1396,1396,1396,1396,0
20240424,171200,2542339753,1396,1396,1396,1396,0
20240424,171100,2542339753,1396,1396,1396,1396,0
20240424,171000,2542339753,1396,1396,1396,1396,39479
20240424,170900,2542339753,1396,1396,1396,1396,0
20240424,170800,2542339753,1396,1396,1396,1396,0
20240424,170700,2542339753,1396,1396,1396,1396,0
20240424,170600,2542339753,1396,1396,1396,1396,0
20240424,170500,2542339753,1396,1396,1396,1396,0
20240424,170400,2542339753,1396,1396,1396,1396,0
20240424,170300,2542339753,1396,1396,1396,1396,0
20240424,170200,2542339753,1396,1396,1396,1396,0
20240424,170100,2542339753,1396,1396,1396,1396,0
20240424,170000,2542339753,1396,1396,1396,1396,0
20240424,165900,2542339753,1396,1396,1396,1396,0
20240424,165800,2542339753,1396,1396,1396,1396,0
20240424,165700,2542339753,1396,1396,1396,1396,0
20240424,165600,2542339753,1396,1396,1396,1396,0
20240424,165500,2542339753,1396,1396,1396,1396,0
20240424,165400,2542339753,1396,1396,1396,1396,0
20240424,165300,2542339753,1396,1396,1396,1396,0
20240424,165200,2542339753,1396,1396,1396,1396,0
20240424,165100,2542339753,1396,1396,1396,1396,0
20240424,165000,2542339753,1396,1396,1396,1396,0
20240424,164900,2542339753,1396,1396,1396,1396,0
20240424,164800,2542339753,1396,1396,1396,1396,0
20240424,164700,2542339753,1396,1396,1396,1396,0
20240424,164600,2542339753,1396,1396,1396,1396,0
20240424,164500,2542339753,1396,1396,1396,1396,0
20240424,164400,2542339753,1396,1396,1396,1396,0
20240424,164300,2542339753,1396,1396,1396,1396,0
20240424,164200,2542339753,1396,1396,1396,1396,0
20240424,164100,2542339753,1396,1396,1396,1396,0
20240424,164000,2542339753,1396,1396,1396,1396,39479
20240424,163900,2542339753,1396,1396,1396,1396,0
20240424,163800,2542339753,1396,1396,1396,1396,0
20240424,163700,2542339753,1396,1396,1396,1396,0
20240424,163600,2542339753,1396,1396,1396,1396,0
20240424,163500,2542339753,1396,1396,1396,1396,0
20240424,163400,2542339753,1396,1396,1396,1396,0
20240424,163300,2542339753,1396,1396,1396,1396,0
20240424,163200,2542339753,1396,1396,1396,1396,0
20240424,163100,2542339753,1396,1396,1396,1396,0
20240424,163000,2542339753,1396,1396,1396,1396,0
20240424,162900,2542339753,1396,1396,1396,1396,0
20240424,162800,2542339753,1396,1396,1396,1396,0
20240424,162700,2542339753,1396,1396,1396,1396,0
20240424,162600,2542339753,1396,1396,1396,1396,0
20240424,162500,2542339753,1396,1396,1396,1396,0
20240424,162400,2542339753,1396,1396,1396,1396,0
20240424,162300,2542339753,1396,1396,1396,1396,0
20240424,162200,2542339753,1396,1396,1396,1396,0
20240424,162100,2542339753,1396,1396,1396,1396,0
20240424,162000,2542339753,1396,1396,1396,1396,0
20240424,161900,2542339753,1396,1396,1396,1396,0
20240424,161800,2542339753,1396,1396,1396,1396,0
20240424,161700,2542339753,1396,1396,1396,1396,0
20240424,161600,2542339753,1396,1396,1396,1396,0
20240424,161500,2542339753,1396,1396,1396,1396,0
20240424,161400,2542339753,1396,1396,1396,1396,0
20240424,161300,2542339753,1396,1396,1396,1396,0
20240424,161200,2542339753,1396,1396,1396,1396,0
20240424,161100,2542339753,1396,1396,1396,1396,0
20240424,161000,2542339753,1396,1396,1396,1396,39479
20240424,160900,2542339753,1396,1396,1396,1396,0
20240424,160800,2542339753,1396,1396,1396,1396,0
20240424,160700,2542339753,1396,1396,1396,1396,0
20240424,160600,2542339753,1396,1396,1396,1396,0
20240424,160500,2542339753,1396,1396,1396,1396,0
20240424,160400,2542339753,1396,1396,1396,1396,0
20240424,160300,2542339753,1396,1396,1396,1396,0
20240424,160200,2542339753,1396,1396,1396,1396,0
20240424,160100,2542339753,1396,1396,1396,1396,0
20240424,160000,2542339753,1396,1396,1396,1396,0
20240424,155900,2542339753,1396,1396,1396,1396,0
20240424,155800,2542339753,1396,1396,1396,1396,0
20240424,155700,2542339753,1396,1396,1396,1396,0
20240424,155600,2542339753,1396,1396,1396,1396,0
20240424,155500,2542339753,1396,1396,1396,1396,0
20240424,155400,2542339753,1396,1396,1396,1396,0
20240424,155300,2542339753,1396,1396,1396,1396,0
20240424,155200,2542339753,1396,1396,1396,1396,0
20240424,155100,2542339753,1396,1396,1396,1396,0
20240424,155000,2542339753,1396,1396,1396,1396,0
20240424,154900,2542339753,1396,1396,1396,1396,0
20240424,154800,2542339753,1396,1396,1396,1396,0
20240424,154700,2542339753,1396,1396,1396,1396,0
20240424,154600,2542339753,1396,1396,1396,1396,0
20240424,154500,2542339753,1396,1396,1396,1396,0
20240424,154400,2542339753,1396,1396,1396,1396,0
20240424,154300,2542339753,1396,1396,1396,1396,0
20240424,154200,2542339753,1396,1396,1396,1396,0
20240424,154100,2542339753,1396,1396,1396,1396,0
20240424,154000,2542339753,1396,1396,1396,1396,39479
20240424,153900,2542339753,1396,1396,1396,1396,0
20240424,153800,2542339753,1396,1396,1396,1396,0
20240424,153700,2542339753,1396,1396,1396,1396,0
20240424,153600,2542339753,1396,1396,1396,1396,0
20240424,153500,2542339753,1396,1396,1396,1396,0
20240424,153400,2542339753,1396,1396,1396,1396,0
20240424,153300,2542339753,1396,1396,1396,1396,0
20240424,153200,2542339753,1396,1396,1396,1396,0
20240424,153100,2542339753,1396,1396,1396,1396,0
20240424,153000,2542339753,1396,1396,1396,1396,39479
20240424,152900,2487227069,1397,1397,1397,1397,0
20240424,152800,2487227069,1397,1397,1397,1397,0
20240424,152700,2487227069,1397,1397,1397,1397,0
20240424,152600,2487227069,1397,1397,1397,1397,0
20240424,152500,2487227069,1397,1397,1397,1397,0
20240424,152400,2487227069,1397,1397,1397,1397,0
20240424,152300,2487227069,1397,1397,1397,1397,0
20240424,152200,2487227069,1397,1397,1397,1397,0
20240424,152100,2487227069,1397,1397,1397,1397,0
20240424,152000,2487227069,1397,1397,1397,1397,0
20240424,151900,2487227069,1397,1398,1398,1394,11254
20240424,151800,2471510894,1398,1396,1398,1396,5268
20240424,151700,2464152541,1396,1397,1397,1396,2397
20240424,151600,2460804642,1397,1396,1397,1396,2560
20240424,151500,2457228880,1397,1396,1397,1395,3754
20240424,151400,2451989517,1397,1398,1398,1396,8958
20240424,151300,2439475250,1398,1399,1399,1398,15810
20240424,151200,2417371668,1399,1400,1401,1399,4598
20240424,151100,2410935399,1400,1400,1401,1399,2478
20240424,151000,2407467410,1399,1400,1400,1399,1125
20240424,150900,2405892475,1400,1401,1401,1400,7082
20240424,150800,2395977170,1401,1400,1401,1399,7987
20240424,150700,2384793813,1400,1399,1400,1399,4241
20240424,150600,2378859664,1399,1399,1399,1396,2437
20240424,150500,2375452749,1399,1398,1399,1396,3307
20240424,150400,2370831378,1399,1399,1399,1398,3982
20240424,150300,2365261004,1400,1400,1400,1399,5190
20240424,150200,2357995005,1400,1399,1400,1398,9856
20240424,150100,2344206940,1399,1398,1399,1398,1870
20240424,150000,2341591547,1399,1398,1399,1398,4603
20240424,145900,2335156545,1398,1398,1399,1397,5748
20240424,145800,2327119128,1398,1397,1398,1397,1911
20240424,145700,2324449460,1397,1397,1397,1397,1334
20240424,145600,2322585862,1397,1397,1397,1396,4919
20240424,145500,2315717773,1397,1397,1397,1397,123
20240424,145400,2315545942,1397,1397,1397,1396,608
20240424,145300,2314697066,1397,1396,1397,1396,1419
20240424,145200,2312716126,1396,1397,1397,1396,1245
20240424,145100,2310978068,1397,1397,1397,1396,230
20240424,145000,2310656968,1397,1396,1397,1396,4433
20240424,144900,2304468495,1397,1396,1397,1395,1386
20240424,144800,2302534073,1396,1397,1397,1395,5137
20240424,144700,2295364096,1397,1398,1399,1397,3161
20240424,144600,2290947440,1398,1399,1399,1398,1471
20240424,144500,2288890130,1397,1396,1397,1396,3159
20240424,144400,2284478253,1395,1396,1397,1395,2030
20240424,144300,2281644968,1397,1397,1399,1396,2676
20240424,144200,2277905712,1397,1398,1398,1397,1067
20240424,144100,2276414588,1399,1398,1399,1397,2123
20240424,144000,2273446754,1399,1398,1400,1397,4235
20240424,143900,2267524080,1399,1400,1400,1398,2660
20240424,143800,2263800422,1397,1399,1400,1397,2132
20240424,143700,2260820014,1400,1400,1400,1398,4311
20240424,143600,2254791346,1398,1398,1400,1398,294
20240424,143500,2254380311,1400,1398,1400,1398,1780
20240424,143400,2251890385,1398,1396,1400,1396,4138
20240424,143300,2246104578,1398,1398,1398,1394,10577
20240424,143200,2231344075,1398,1399,1399,1397,1682
20240424,143100,2228992749,1399,1397,1399,1397,109
20240424,143000,2228840458,1397,1399,1399,1396,5799
20240424,142900,2220736295,1399,1398,1400,1398,7366
20240424,142800,2210429894,1398,1398,1398,1397,3593
20240424,142700,2205407011,1398,1398,1399,1397,3102
20240424,142600,2201069872,1399,1398,1399,1398,118
20240424,142500,2200904792,1397,1398,1400,1397,1300
20240424,142400,2199087690,1400,1399,1400,1398,2714
20240424,142300,2195290581,1400,1400,1400,1400,8
20240424,142200,2195279381,1399,1399,1400,1399,1221
20240424,142100,2193571201,1399,1400,1401,1399,1353
20240424,142000,2191677010,1400,1400,1401,1400,2132
20240424,141900,2188692209,1401,1401,1401,1401,519
20240424,141800,2187965090,1401,1401,1401,1401,15
20240424,141700,2187944075,1400,1403,1403,1400,2760
20240424,141600,2184077546,1403,1402,1403,1401,796
20240424,141500,2182961590,1403,1399,1403,1397,45227
20240424,141400,2119539338,1400,1400,1400,1400,2622
20240424,141300,2115868538,1399,1400,1400,1399,35
20240424,141200,2115819539,1400,1399,1400,1399,9
20240424,141100,2115806947,1399,1400,1401,1399,2083
20240424,141000,2112891664,1400,1400,1400,1400,807
20240424,140900,2111761864,1400,1400,1400,1399,4377
20240424,140800,2105634364,1400,1401,1401,1400,2943
20240424,140700,2101512744,1401,1401,1401,1400,24
20240424,140600,2101479125,1400,1399,1400,1399,40
20240424,140500,2101423126,1399,1400,1401,1399,4239
20240424,140400,2095487117,1400,1400,1400,1400,18
20240424,140300,2095461917,1399,1400,1400,1399,6683
20240424,140200,2086111901,1401,1400,1401,1400,3799
20240424,140100,2080792584,1400,1400,1400,1399,635
20240424,140000,2079903586,1399,1399,1400,1399,2879
20240424,135900,2075874889,1399,1399,1399,1399,1260
20240424,135800,2074112149,1398,1398,1399,1398,2970
20240424,135700,2069957129,1399,1399,1399,1398,517
20240424,135600,2069233959,1396,1397,1397,1396,2761
20240424,135500,2065378044,1397,1399,1399,1397,13347
20240424,135400,2046714235,1400,1400,1400,1400,3600
20240424,135300,2041674235,1401,1400,1401,1400,2231
20240424,135200,2038549459,1400,1401,1401,1400,7698
20240424,135100,2027771581,1401,1401,1401,1401,3030
20240424,135000,2023526551,1401,1400,1401,1400,420
20240424,134900,2022938251,1400,1400,1401,1400,16573
20240424,134800,1999732990,1399,1399,1399,1398,2001
20240424,134700,1996933595,1399,1399,1399,1399,1
20240424,134600,1996932196,1399,1398,1399,1398,1164
20240424,134500,1995304071,1399,1400,1400,1398,4374
20240424,134400,1989187840,1399,1399,1400,1399,1697
20240424,134300,1986813147,1399,1400,1400,1399,314
20240424,134200,1986373849,1399,1399,1400,1399,3380
20240424,134100,1981643340,1400,1400,1400,1400,50
20240424,134000,1981573340,1400,1399,1400,1399,741
20240424,133900,1980536119,1399,1399,1400,1399,11533
20240424,133800,1964391251,1399,1399,1399,1399,2202
20240424,133700,1961310653,1398,1397,1398,1397,7193
20240424,133600,1951258142,1397,1396,1397,1396,1207
20240424,133500,1949572963,1396,1397,1397,1396,1490
20240424,133400,1947492861,1397,1397,1397,1397,4944
20240424,133300,1940586093,1398,1398,1398,1398,435
20240424,133200,1939977963,1398,1397,1399,1397,2105
20240424,133100,1937036175,1399,1399,1399,1397,7503
20240424,133000,1926548310,1400,1401,1401,1400,2688
20240424,132900,1922785012,1401,1400,1401,1400,1463
20240424,132800,1920736732,1400,1400,1400,1400,1307
20240424,132700,1918906932,1400,1399,1400,1399,122
20240424,132600,1918736204,1399,1400,1401,1399,4609
20240424,132500,1912285027,1401,1400,1401,1400,1032
20240424,132400,1910840225,1401,1402,1402,1400,1687
20240424,132300,1908476742,1401,1402,1402,1401,1783
20240424,132200,1905977584,1402,1401,1402,1401,9975
20240424,132100,1891997379,1400,1399,1401,1399,1392
20240424,132000,1890048990,1400,1399,1401,1398,28637
20240424,131900,1849960457,1398,1397,1398,1397,551
20240424,131800,1849190160,1399,1399,1399,1399,0
20240424,131700,1849190160,1399,1398,1399,1397,3970
20240424,131600,1843639258,1397,1397,1397,1397,664
20240424,131500,1842711650,1396,1397,1397,1396,2034
20240424,131400,1839870606,1397,1398,1398,1397,915
20240424,131300,1838592323,1398,1398,1398,1397,146
20240424,131200,1838388315,1398,1399,1399,1398,1766
20240424,131100,1835918441,1399,1398,1399,1398,1022
20240424,131000,1834489571,1397,1399,1399,1397,6911
20240424,130900,1824829530,1399,1398,1399,1398,22936
20240424,130800,1792749895,1398,1398,1398,1398,1500
20240424,130700,1790652895,1398,1397,1398,1397,1102
20240424,130600,1789113346,1398,1398,1398,1397,2784
20240424,130500,1785221814,1399,1397,1399,1397,4294
20240424,130400,1779221711,1398,1398,1398,1397,5971
20240424,130300,1770874254,1398,1399,1399,1398,644
20240424,130200,1769973672,1399,1399,1399,1399,2604
20240424,130100,1766330676,1400,1396,1400,1396,23048
20240424,130000,1734102793,1396,1394,1396,1394,8307
20240424,125900,1722514551,1394,1392,1394,1392,4169
20240424,125800,1716706697,1392,1392,1392,1392,2311
20240424,125700,1713489785,1391,1393,1393,1391,2379
20240424,125600,1710178153,1393,1393,1393,1393,2079
20240424,125500,1707282106,1393,1391,1393,1391,559
20240424,125400,1706503771,1391,1390,1391,1390,1534
20240424,125300,1704370995,1391,1389,1391,1389,4079
20240424,125200,1698701044,1391,1391,1391,1390,662
20240424,125100,1697780468,1391,1391,1391,1391,584
20240424,125000,1696968124,1391,1391,1391,1391,1650
20240424,124900,1694672974,1389,1391,1391,1389,3036
20240424,124800,1690453697,1391,1390,1391,1390,763
20240424,124700,1689393126,1390,1390,1390,1390,696
20240424,124600,1688425686,1389,1391,1391,1389,5328
20240424,124500,1681017523,1391,1392,1392,1391,1299
20240424,124400,1679210612,1393,1393,1393,1393,0
20240424,124300,1679210612,1393,1392,1393,1392,507
20240424,124200,1678504437,1392,1392,1392,1392,1740
20240424,124100,1676082357,1392,1391,1392,1391,1305
20240424,124000,1674266239,1392,1390,1392,1390,687
20240424,123900,1673311087,1390,1390,1390,1389,1944
20240424,123800,1670608928,1390,1392,1393,1390,4568
20240424,123700,1664257673,1390,1390,1390,1390,3333
20240424,123600,1659624803,1390,1392,1393,1390,3510
20240424,123500,1654740594,1392,1392,1392,1392,2182
20240424,123400,1651703250,1393,1393,1393,1393,502
20240424,123300,1651003964,1394,1394,1394,1394,1367
20240424,123200,1649098366,1395,1397,1397,1395,2809
20240424,123100,1645176932,1397,1397,1397,1397,45
20240424,123000,1645114067,1398,1398,1398,1398,1264
20240424,122900,1643346995,1398,1398,1399,1398,3155
20240424,122800,1638933604,1399,1397,1399,1396,3617
20240424,122700,1633878318,1397,1397,1397,1396,2803
20240424,122600,1629962528,1394,1397,1397,1394,844
20240424,122500,1628783481,1397,1395,1397,1394,521
20240424,122400,1628056671,1395,1396,1397,1394,1421
20240424,122300,1626073317,1395,1395,1395,1395,534
20240424,122200,1625328387,1396,1396,1396,1395,1553
20240424,122100,1623160720,1395,1395,1395,1395,2250
20240424,122000,1620021970,1394,1393,1395,1393,6771
20240424,121900,1610583172,1393,1393,1393,1393,1476
20240424,121800,1608527104,1393,1393,1393,1392,216
20240424,121700,1608226227,1393,1393,1393,1393,868
20240424,121600,1607017103,1392,1392,1392,1392,24
20240424,121500,1606983695,1392,1393,1393,1392,4109
20240424,121400,1601259859,1393,1394,1394,1393,149
20240424,121300,1601052187,1394,1393,1394,1393,102
20240424,121200,1600910030,1394,1394,1394,1394,112
20240424,121100,1600753902,1393,1393,1393,1393,1325
20240424,121000,1598908177,1393,1393,1394,1393,2237
20240424,120900,1595790087,1394,1394,1394,1394,130
20240424,120800,1595608867,1394,1393,1394,1393,15078
20240424,120700,1574595928,1393,1393,1393,1393,1000
20240424,120600,1573202928,1393,1392,1393,1392,957
20240424,120500,1571870734,1392,1391,1392,1391,249
20240424,120400,1571524131,1393,1391,1393,1391,3009
20240424,120300,1567332612,1392,1392,1392,1392,2458
20240424,120200,1563911076,1393,1391,1393,1391,1548
20240424,120100,1561755448,1391,1390,1391,1390,59
20240424,120000,1561673424,1390,1390,1390,1389,2251
20240424,115900,1558546734,1390,1388,1390,1387,1880
20240424,115800,1555938625,1388,1388,1388,1388,219
20240424,115700,1555634653,1390,1390,1390,1390,3
20240424,115600,1555630483,1390,1388,1390,1388,83
20240424,115500,1555515133,1391,1391,1391,1389,17
20240424,115400,1555491493,1391,1392,1392,1391,2443
20240424,115300,1552091098,1385,1390,1391,1385,3170
20240424,115200,1547698059,1389,1394,1394,1389,177
20240424,115100,1547452081,1395,1395,1395,1385,12775
20240424,115000,1529714156,1395,1395,1396,1395,1105
20240424,114900,1528172676,1396,1397,1397,1394,3238
20240424,114800,1523655881,1397,1398,1398,1396,47
20240424,114700,1523590179,1398,1397,1398,1395,6362
20240424,114600,1514706219,1399,1399,1400,1397,3684
20240424,114500,1509555597,1400,1398,1400,1398,2637
20240424,114400,1505864095,1400,1400,1400,1400,177
20240424,114300,1505616295,1400,1398,1400,1398,25241
20240424,114200,1470308649,1398,1396,1398,1396,10905
20240424,114100,1455065572,1396,1397,1397,1396,752
20240424,114000,1454015769,1397,1395,1397,1395,2
20240424,113900,1454012977,1398,1397,1398,1396,3259
20240424,113800,1449462857,1398,1398,1398,1396,2105
20240424,113700,1446520166,1397,1397,1398,1397,2342
20240424,113600,1443248308,1397,1394,1397,1394,10938
20240424,113500,1427983949,1393,1393,1394,1393,3149
20240424,113400,1423596480,1393,1394,1395,1393,545
20240424,113300,1422836663,1394,1393,1394,1393,1610
20240424,113200,1420592823,1394,1391,1394,1391,4461
20240424,113100,1414377397,1390,1391,1391,1390,445
20240424,113000,1413758845,1392,1394,1394,1392,60
20240424,112900,1413675261,1394,1393,1394,1391,6789
20240424,112800,1404217751,1394,1392,1394,1392,2224
20240424,112700,1401121093,1392,1391,1392,1391,2583
20240424,112600,1397526357,1392,1389,1392,1389,458
20240424,112500,1396889745,1392,1389,1392,1388,1802
20240424,112400,1394387188,1389,1388,1389,1386,1125
20240424,112300,1392824582,1386,1391,1391,1385,26938
20240424,112200,1355442290,1392,1392,1392,1391,1051
20240424,112100,1353979328,1392,1392,1392,1390,3165
20240424,112000,1349577087,1392,1392,1392,1390,13859
20240424,111900,1330295424,1392,1391,1393,1391,1253
20240424,111800,1328551250,1392,1393,1393,1390,9023
20240424,111700,1315999632,1393,1394,1395,1393,5164
20240424,111600,1308799242,1396,1394,1396,1394,7
20240424,111500,1308789482,1396,1395,1396,1394,1270
20240424,111400,1307017579,1395,1396,1396,1395,1669
20240424,111300,1304688816,1396,1395,1396,1395,125
20240424,111200,1304514330,1395,1395,1395,1395,2284
20240424,111100,1301328150,1395,1393,1395,1393,4589
20240424,111000,1294926805,1395,1395,1395,1392,536
20240424,110900,1294179442,1395,1392,1395,1392,5
20240424,110800,1294172470,1395,1395,1395,1395,5
20240424,110700,1294165495,1395,1395,1395,1395,0
20240424,110600,1294165495,1395,1392,1395,1388,7231
20240424,110500,1284094335,1388,1394,1394,1388,4872
20240424,110400,1277315315,1394,1395,1395,1394,1823
20240424,110300,1274773933,1395,1398,1398,1388,29232
20240424,110200,1234047260,1398,1395,1398,1395,21846
20240424,110100,1203542766,1394,1393,1394,1393,1960
20240424,110000,1200810534,1393,1394,1394,1393,650
20240424,105900,1199904484,1393,1393,1393,1393,440
20240424,105800,1199291564,1393,1393,1393,1392,4141
20240424,105700,1193524515,1393,1393,1394,1393,1406
20240424,105600,1191565926,1392,1392,1392,1392,666
20240424,105500,1190638854,1392,1393,1393,1392,1525
20240424,105400,1188514597,1393,1393,1394,1393,1561
20240424,105300,1186340123,1394,1394,1394,1393,139
20240424,105200,1186146466,1393,1392,1393,1392,264
20240424,105100,1185778722,1393,1392,1394,1392,997
20240424,105000,1184390813,1392,1392,1392,1390,2466
20240424,104900,1180959217,1392,1390,1392,1390,736
20240424,104800,1179935948,1390,1392,1392,1390,5365
20240424,104700,1172474542,1392,1394,1394,1391,7086
20240424,104600,1162609805,1393,1395,1396,1393,24132
20240424,104500,1128960133,1396,1395,1398,1395,19527
20240424,104400,1101693320,1395,1395,1396,1392,3186
20240424,104300,1097248983,1396,1390,1396,1390,2197
20240424,104200,1094186100,1390,1387,1392,1386,37399
20240424,104100,1042267663,1387,1386,1388,1386,3390
20240424,104000,1037563355,1387,1393,1393,1387,9317
20240424,103900,1024617203,1396,1397,1397,1391,384
20240424,103800,1024081237,1397,1399,1399,1391,26261
20240424,103700,987491618,1399,1396,1399,1391,15794
20240424,103600,965490755,1400,1410,1410,1389,71157
20240424,103500,865636353,1410,1381,1410,1381,157831
20240424,103400,645878300,1385,1380,1385,1380,9878
20240424,103300,632198237,1380,1382,1382,1380,1091
20240424,103200,630692395,1382,1384,1385,1382,8471
20240424,103100,618972944,1384,1385,1385,1384,12108
20240424,103000,602207101,1384,1384,1385,1384,8983
20240424,102900,589768072,1384,1383,1384,1383,5328
20240424,102800,582399353,1383,1384,1385,1383,8507
20240424,102700,570622467,1383,1383,1384,1380,4642
20240424,102600,564199324,1378,1374,1382,1374,42290
20240424,102500,505911679,1374,1375,1375,1374,925
20240424,102400,504640676,1375,1375,1375,1374,3571
20240424,102300,499730574,1374,1375,1375,1374,321
20240424,102200,499289310,1375,1375,1375,1375,2
20240424,102100,499286560,1376,1375,1376,1375,14845
20240424,102000,478870684,1374,1374,1375,1373,1622
20240424,101900,476642488,1375,1374,1375,1374,4626
20240424,101800,470285184,1375,1375,1375,1375,1
20240424,101700,470283809,1375,1373,1375,1372,18347
20240424,101600,445065386,1373,1368,1373,1368,4286
20240424,101500,439192021,1368,1368,1368,1368,92
20240424,101400,439066165,1368,1367,1368,1366,1273
20240424,101300,437324931,1367,1369,1369,1366,6824
20240424,101200,427995938,1369,1370,1370,1369,3021
20240424,101100,423858179,1370,1371,1371,1370,1607
20240424,101000,421656586,1370,1370,1370,1370,0
20240424,100900,421656586,1370,1371,1371,1370,204
20240424,100800,421377105,1370,1370,1370,1367,1577
20240424,100700,419216618,1367,1367,1367,1367,0
20240424,100600,419216618,1367,1367,1367,1367,2
20240424,100500,419213884,1367,1368,1368,1367,187
20240424,100400,418958223,1367,1371,1371,1367,1883
20240424,100300,416382153,1371,1371,1371,1370,2639
20240424,100200,412765600,1370,1368,1371,1368,1808
20240424,100100,410291618,1370,1370,1370,1369,211
20240424,100000,410002648,1371,1368,1371,1367,879
20240424,095900,408800068,1365,1365,1365,1365,575
20240424,095800,408015193,1365,1365,1365,1365,147
20240424,095700,407814538,1365,1368,1368,1365,548
20240424,095600,407066458,1368,1368,1368,1364,100
20240424,095500,406930014,1369,1367,1369,1364,1358
20240424,095400,405076709,1368,1368,1368,1368,374
20240424,095300,404565077,1368,1369,1369,1368,386
20240424,095200,404036945,1368,1370,1370,1368,300
20240424,095100,403626449,1370,1368,1370,1367,10387
20240424,095000,389427177,1370,1370,1370,1370,52
20240424,094900,389355937,1371,1371,1372,1350,47710
20240424,094800,324423773,1372,1375,1375,1372,151
20240424,094700,324216586,1375,1373,1375,1373,124
20240424,094600,324046126,1375,1371,1375,1366,7154
20240424,094500,314248773,1375,1375,1375,1372,6765
20240424,094400,304966127,1375,1376,1376,1375,8
20240424,094300,304955122,1376,1376,1376,1376,56
20240424,094200,304878066,1374,1376,1376,1374,2832
20240424,094100,300984208,1377,1377,1377,1376,1169
20240424,094000,299374695,1377,1376,1377,1376,6193
20240424,093900,290848744,1376,1375,1376,1373,29877
20240424,093800,249745395,1375,1375,1375,1374,2252
20240424,093700,246649897,1375,1376,1376,1375,2778
20240424,093600,242827376,1375,1370,1375,1370,17096
20240424,093500,219337280,1371,1368,1371,1368,3269
20240424,093400,214860956,1368,1367,1369,1366,4649
20240424,093300,208505742,1367,1370,1370,1367,5169
20240424,093200,201430962,1369,1371,1371,1369,22705
20240424,093100,170325203,1371,1372,1372,1371,2542
20240424,093000,166839272,1371,1371,1371,1371,511
20240424,092900,166138691,1372,1373,1373,1372,174
20240424,092800,165899946,1373,1373,1373,1373,2
20240424,092700,165897200,1373,1374,1374,1373,2565
20240424,092600,162375227,1374,1375,1375,1374,37
20240424,092500,162324387,1375,1374,1375,1373,7390
20240424,092400,152169210,1374,1375,1375,1374,303
20240424,092300,151752587,1375,1374,1375,1373,6221
20240424,092200,143200627,1373,1371,1374,1371,8132
20240424,092100,132034982,1371,1367,1371,1367,6031
20240424,092000,123785016,1367,1367,1368,1367,3995
20240424,091900,118323850,1367,1368,1370,1367,7996
20240424,091800,107386211,1368,1368,1368,1367,1115
20240424,091700,105860941,1368,1367,1368,1367,2038
20240424,091600,103074758,1367,1367,1368,1367,1434
20240424,091500,101113955,1367,1370,1370,1367,6437
20240424,091400,92304772,1370,1372,1372,1368,1626
20240424,091300,90075970,1372,1372,1372,1369,3202
20240424,091200,85682890,1372,1369,1376,1369,28914
20240424,091100,45974588,1369,1367,1369,1367,3876
20240424,091000,40674598,1364,1364,1367,1364,5505
20240424,090900,33158362,1364,1363,1364,1363,2395
20240424,090800,29891614,1363,1364,1364,1363,98
20240424,090700,29758029,1364,1356,1364,1356,1992
20240424,090600,27054587,1356,1360,1360,1356,2723
20240424,090500,23354385,1361,1362,1362,1361,1294
20240424,090400,21593250,1363,1359,1365,1353,3018
20240424,090300,17496610,1364,1364,1364,1364,616
20240424,090200,16656386,1365,1364,1365,1363,3385
20240424,090100,12038573,1364,1364,1364,1364,5551
20240424,090000,4467009,1364,1352,1364,1352,3293