KissMeData/200230/min/candle-20240425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,203600,279693896,765,765,765,765,3040
20240425,203500,279693896,765,765,765,765,0
20240425,203400,279693896,765,765,765,765,0
20240425,203300,279693896,765,765,765,765,0
20240425,203200,279693896,765,765,765,765,0
20240425,203100,279693896,765,765,765,765,0
20240425,203000,279693896,765,765,765,765,0
20240425,202900,279693896,765,765,765,765,0
20240425,202800,279693896,765,765,765,765,0
20240425,202700,279693896,765,765,765,765,0
20240425,202600,279693896,765,765,765,765,0
20240425,202500,279693896,765,765,765,765,0
20240425,202400,279693896,765,765,765,765,0
20240425,202300,279693896,765,765,765,765,0
20240425,202200,279693896,765,765,765,765,0
20240425,202100,279693896,765,765,765,765,0
20240425,202000,279693896,765,765,765,765,0
20240425,201900,279693896,765,765,765,765,0
20240425,201800,279693896,765,765,765,765,0
20240425,201700,279693896,765,765,765,765,0
20240425,201600,279693896,765,765,765,765,0
20240425,201500,279693896,765,765,765,765,0
20240425,201400,279693896,765,765,765,765,0
20240425,201300,279693896,765,765,765,765,0
20240425,201200,279693896,765,765,765,765,0
20240425,201100,279693896,765,765,765,765,0
20240425,201000,279693896,765,765,765,765,0
20240425,200900,279693896,765,765,765,765,0
20240425,200800,279693896,765,765,765,765,0
20240425,200700,279693896,765,765,765,765,0
20240425,200600,279693896,765,765,765,765,3040
20240425,200500,279693896,765,765,765,765,0
20240425,200400,279693896,765,765,765,765,0
20240425,200300,279693896,765,765,765,765,0
20240425,200200,279693896,765,765,765,765,0
20240425,200100,279693896,765,765,765,765,0
20240425,200000,279693896,765,765,765,765,0
20240425,195900,279693896,765,765,765,765,0
20240425,195800,279693896,765,765,765,765,0
20240425,195700,279693896,765,765,765,765,0
20240425,195600,279693896,765,765,765,765,0
20240425,195500,279693896,765,765,765,765,0
20240425,195400,279693896,765,765,765,765,0
20240425,195300,279693896,765,765,765,765,0
20240425,195200,279693896,765,765,765,765,0
20240425,195100,279693896,765,765,765,765,0
20240425,195000,279693896,765,765,765,765,0
20240425,194900,279693896,765,765,765,765,0
20240425,194800,279693896,765,765,765,765,0
20240425,194700,279693896,765,765,765,765,0
20240425,194600,279693896,765,765,765,765,0
20240425,194500,279693896,765,765,765,765,0
20240425,194400,279693896,765,765,765,765,0
20240425,194300,279693896,765,765,765,765,0
20240425,194200,279693896,765,765,765,765,0
20240425,194100,279693896,765,765,765,765,0
20240425,194000,279693896,765,765,765,765,0
20240425,193900,279693896,765,765,765,765,0
20240425,193800,279693896,765,765,765,765,0
20240425,193700,279693896,765,765,765,765,0
20240425,193600,279693896,765,765,765,765,3040
20240425,193500,279693896,765,765,765,765,0
20240425,193400,279693896,765,765,765,765,0
20240425,193300,279693896,765,765,765,765,0
20240425,193200,279693896,765,765,765,765,0
20240425,193100,279693896,765,765,765,765,0
20240425,193000,279693896,765,765,765,765,0
20240425,192900,279693896,765,765,765,765,0
20240425,192800,279693896,765,765,765,765,0
20240425,192700,279693896,765,765,765,765,0
20240425,192600,279693896,765,765,765,765,0
20240425,192500,279693896,765,765,765,765,0
20240425,192400,279693896,765,765,765,765,0
20240425,192300,279693896,765,765,765,765,0
20240425,192200,279693896,765,765,765,765,0
20240425,192100,279693896,765,765,765,765,0
20240425,192000,279693896,765,765,765,765,0
20240425,191900,279693896,765,765,765,765,0
20240425,191800,279693896,765,765,765,765,0
20240425,191700,279693896,765,765,765,765,0
20240425,191600,279693896,765,765,765,765,0
20240425,191500,279693896,765,765,765,765,0
20240425,191400,279693896,765,765,765,765,0
20240425,191300,279693896,765,765,765,765,0
20240425,191200,279693896,765,765,765,765,0
20240425,191100,279693896,765,765,765,765,0
20240425,191000,279693896,765,765,765,765,0
20240425,190900,279693896,765,765,765,765,0
20240425,190800,279693896,765,765,765,765,0
20240425,190700,279693896,765,765,765,765,0
20240425,190600,279693896,765,765,765,765,3040
20240425,190500,279693896,765,765,765,765,0
20240425,190400,279693896,765,765,765,765,0
20240425,190300,279693896,765,765,765,765,0
20240425,190200,279693896,765,765,765,765,0
20240425,190100,279693896,765,765,765,765,0
20240425,190000,279693896,765,765,765,765,0
20240425,185900,279693896,765,765,765,765,0
20240425,185800,279693896,765,765,765,765,0
20240425,185700,279693896,765,765,765,765,0
20240425,185600,279693896,765,765,765,765,0
20240425,185500,279693896,765,765,765,765,0
20240425,185400,279693896,765,765,765,765,0
20240425,185300,279693896,765,765,765,765,0
20240425,185200,279693896,765,765,765,765,0
20240425,185100,279693896,765,765,765,765,0
20240425,185000,279693896,765,765,765,765,0
20240425,184900,279693896,765,765,765,765,0
20240425,184800,279693896,765,765,765,765,0
20240425,184700,279693896,765,765,765,765,0
20240425,184600,279693896,765,765,765,765,0
20240425,184500,279693896,765,765,765,765,0
20240425,184400,279693896,765,765,765,765,0
20240425,184300,279693896,765,765,765,765,0
20240425,184200,279693896,765,765,765,765,0
20240425,184100,279693896,765,765,765,765,0
20240425,184000,279693896,765,765,765,765,0
20240425,183900,279693896,765,765,765,765,0
20240425,183800,279693896,765,765,765,765,0
20240425,183700,279693896,765,765,765,765,0
20240425,183600,279693896,765,765,765,765,3040
20240425,183500,279693896,765,765,765,765,0
20240425,183400,279693896,765,765,765,765,0
20240425,183300,279693896,765,765,765,765,0
20240425,183200,279693896,765,765,765,765,0
20240425,183100,279693896,765,765,765,765,0
20240425,183000,279693896,765,765,765,765,0
20240425,182900,279693896,765,765,765,765,0
20240425,182800,279693896,765,765,765,765,0
20240425,182700,279693896,765,765,765,765,0
20240425,182600,279693896,765,765,765,765,0
20240425,182500,279693896,765,765,765,765,0
20240425,182400,279693896,765,765,765,765,0
20240425,182300,279693896,765,765,765,765,0
20240425,182200,279693896,765,765,765,765,0
20240425,182100,279693896,765,765,765,765,0
20240425,182000,279693896,765,765,765,765,0
20240425,181900,279693896,765,765,765,765,0
20240425,181800,279693896,765,765,765,765,0
20240425,181700,279693896,765,765,765,765,0
20240425,181600,279693896,765,765,765,765,0
20240425,181500,279693896,765,765,765,765,0
20240425,181400,279693896,765,765,765,765,0
20240425,181300,279693896,765,765,765,765,0
20240425,181200,279693896,765,765,765,765,0
20240425,181100,279693896,765,765,765,765,0
20240425,181000,279693896,765,765,765,765,0
20240425,180900,279693896,765,765,765,765,0
20240425,180800,279693896,765,765,765,765,0
20240425,180700,279693896,765,765,765,765,0
20240425,180600,279693896,765,765,765,765,3040
20240425,180500,279693896,765,765,765,765,0
20240425,180400,279693896,765,765,765,765,0
20240425,180300,279693896,765,765,765,765,0
20240425,180200,279693896,765,765,765,765,0
20240425,180100,279693896,765,765,765,765,0
20240425,180000,279693896,765,765,765,765,0
20240425,175900,279693896,765,765,765,765,0
20240425,175800,279693896,765,765,765,765,0
20240425,175700,279693896,765,765,765,765,0
20240425,175600,279693896,765,765,765,765,0
20240425,175500,279693896,765,765,765,765,0
20240425,175400,279693896,765,765,765,765,0
20240425,175300,279693896,765,765,765,765,0
20240425,175200,279693896,765,765,765,765,0
20240425,175100,279693896,765,765,765,765,0
20240425,175000,279693896,765,765,765,765,0
20240425,174900,279693896,765,765,765,765,0
20240425,174800,279693896,765,765,765,765,0
20240425,174700,279693896,765,765,765,765,0
20240425,174600,279693896,765,765,765,765,0
20240425,174500,279693896,765,765,765,765,0
20240425,174400,279693896,765,765,765,765,0
20240425,174300,279693896,765,765,765,765,0
20240425,174200,279693896,765,765,765,765,0
20240425,174100,279693896,765,765,765,765,0
20240425,174000,279693896,765,765,765,765,0
20240425,173900,279693896,765,765,765,765,0
20240425,173800,279693896,765,765,765,765,0
20240425,173700,279693896,765,765,765,765,0
20240425,173600,279693896,765,765,765,765,3040
20240425,173500,279693896,765,765,765,765,0
20240425,173400,279693896,765,765,765,765,0
20240425,173300,279693896,765,765,765,765,0
20240425,173200,279693896,765,765,765,765,0
20240425,173100,279693896,765,765,765,765,0
20240425,173000,279693896,765,765,765,765,0
20240425,172900,279693896,765,765,765,765,0
20240425,172800,279693896,765,765,765,765,0
20240425,172700,279693896,765,765,765,765,0
20240425,172600,279693896,765,765,765,765,0
20240425,172500,279693896,765,765,765,765,0
20240425,172400,279693896,765,765,765,765,0
20240425,172300,279693896,765,765,765,765,0
20240425,172200,279693896,765,765,765,765,0
20240425,172100,279693896,765,765,765,765,0
20240425,172000,279693896,765,765,765,765,0
20240425,171900,279693896,765,765,765,765,0
20240425,171800,279693896,765,765,765,765,0
20240425,171700,279693896,765,765,765,765,0
20240425,171600,279693896,765,765,765,765,0
20240425,171500,279693896,765,765,765,765,0
20240425,171400,279693896,765,765,765,765,0
20240425,171300,279693896,765,765,765,765,0
20240425,171200,279693896,765,765,765,765,0
20240425,171100,279693896,765,765,765,765,0
20240425,171000,279693896,765,765,765,765,0
20240425,170900,279693896,765,765,765,765,0
20240425,170800,279693896,765,765,765,765,0
20240425,170700,279693896,765,765,765,765,0
20240425,170600,279693896,765,765,765,765,3040
20240425,170500,279693896,765,765,765,765,0
20240425,170400,279693896,765,765,765,765,0
20240425,170300,279693896,765,765,765,765,0
20240425,170200,279693896,765,765,765,765,0
20240425,170100,279693896,765,765,765,765,0
20240425,170000,279693896,765,765,765,765,0
20240425,165900,279693896,765,765,765,765,0
20240425,165800,279693896,765,765,765,765,0
20240425,165700,279693896,765,765,765,765,0
20240425,165600,279693896,765,765,765,765,0
20240425,165500,279693896,765,765,765,765,0
20240425,165400,279693896,765,765,765,765,0
20240425,165300,279693896,765,765,765,765,0
20240425,165200,279693896,765,765,765,765,0
20240425,165100,279693896,765,765,765,765,0
20240425,165000,279693896,765,765,765,765,0
20240425,164900,279693896,765,765,765,765,0
20240425,164800,279693896,765,765,765,765,0
20240425,164700,279693896,765,765,765,765,0
20240425,164600,279693896,765,765,765,765,0
20240425,164500,279693896,765,765,765,765,0
20240425,164400,279693896,765,765,765,765,0
20240425,164300,279693896,765,765,765,765,0
20240425,164200,279693896,765,765,765,765,0
20240425,164100,279693896,765,765,765,765,0
20240425,164000,279693896,765,765,765,765,0
20240425,163900,279693896,765,765,765,765,0
20240425,163800,279693896,765,765,765,765,0
20240425,163700,279693896,765,765,765,765,0
20240425,163600,279693896,765,765,765,765,3040
20240425,163500,279693896,765,765,765,765,0
20240425,163400,279693896,765,765,765,765,0
20240425,163300,279693896,765,765,765,765,0
20240425,163200,279693896,765,765,765,765,0
20240425,163100,279693896,765,765,765,765,0
20240425,163000,279693896,765,765,765,765,0
20240425,162900,279693896,765,765,765,765,0
20240425,162800,279693896,765,765,765,765,0
20240425,162700,279693896,765,765,765,765,0
20240425,162600,279693896,765,765,765,765,0
20240425,162500,279693896,765,765,765,765,0
20240425,162400,279693896,765,765,765,765,0
20240425,162300,279693896,765,765,765,765,0
20240425,162200,279693896,765,765,765,765,0
20240425,162100,279693896,765,765,765,765,0
20240425,162000,279693896,765,765,765,765,0
20240425,161900,279693896,765,765,765,765,0
20240425,161800,279693896,765,765,765,765,0
20240425,161700,279693896,765,765,765,765,0
20240425,161600,279693896,765,765,765,765,0
20240425,161500,279693896,765,765,765,765,0
20240425,161400,279693896,765,765,765,765,0
20240425,161300,279693896,765,765,765,765,0
20240425,161200,279693896,765,765,765,765,0
20240425,161100,279693896,765,765,765,765,0
20240425,161000,279693896,765,765,765,765,0
20240425,160900,279693896,765,765,765,765,0
20240425,160800,279693896,765,765,765,765,0
20240425,160700,279693896,765,765,765,765,0
20240425,160600,279693896,765,765,765,765,3040
20240425,160500,279693896,765,765,765,765,0
20240425,160400,279693896,765,765,765,765,0
20240425,160300,279693896,765,765,765,765,0
20240425,160200,279693896,765,765,765,765,0
20240425,160100,279693896,765,765,765,765,0
20240425,160000,279693896,765,765,765,765,0
20240425,155900,279693896,765,765,765,765,0
20240425,155800,279693896,765,765,765,765,0
20240425,155700,279693896,765,765,765,765,0
20240425,155600,279693896,765,765,765,765,0
20240425,155500,279693896,765,765,765,765,0
20240425,155400,279693896,765,765,765,765,0
20240425,155300,279693896,765,765,765,765,0
20240425,155200,279693896,765,765,765,765,0
20240425,155100,279693896,765,765,765,765,0
20240425,155000,279693896,765,765,765,765,0
20240425,154900,279693896,765,765,765,765,0
20240425,154800,279693896,765,765,765,765,0
20240425,154700,279693896,765,765,765,765,0
20240425,154600,279693896,765,765,765,765,0
20240425,154500,279693896,765,765,765,765,0
20240425,154400,279693896,765,765,765,765,0
20240425,154300,279693896,765,765,765,765,0
20240425,154200,279693896,765,765,765,765,0
20240425,154100,279693896,765,765,765,765,0
20240425,154000,279693896,765,765,765,765,0
20240425,153900,279693896,765,765,765,765,0
20240425,153800,279693896,765,765,765,765,0
20240425,153700,279693896,765,765,765,765,0
20240425,153600,279693896,765,765,765,765,3040
20240425,153500,279693896,765,765,765,765,0
20240425,153400,279693896,765,765,765,765,0
20240425,153300,279693896,765,765,765,765,0
20240425,153200,279693896,765,765,765,765,0
20240425,153100,279693896,765,765,765,765,0
20240425,153000,279693896,765,765,765,765,3040
20240425,152900,277368296,765,765,765,765,0
20240425,152800,277368296,765,765,765,765,0
20240425,152700,277368296,765,765,765,765,0
20240425,152600,277368296,765,765,765,765,0
20240425,152500,277368296,765,765,765,765,0
20240425,152400,277368296,765,765,765,765,0
20240425,152300,277368296,765,765,765,765,0
20240425,152200,277368296,765,765,765,765,0
20240425,152100,277368296,765,765,765,765,0
20240425,152000,277368296,765,765,765,765,0
20240425,151900,277368296,765,766,766,765,589
20240425,151800,276917211,765,765,765,765,255
20240425,151700,276722136,765,764,765,764,392
20240425,151600,276422279,765,765,765,765,2000
20240425,151500,274892279,764,764,764,764,2
20240425,151400,274890751,765,765,765,765,0
20240425,151300,274890751,765,765,765,765,22
20240425,151200,274873921,765,765,765,765,1
20240425,151100,274873156,762,762,762,762,309
20240425,151000,274637698,762,762,762,762,0
20240425,150900,274637698,762,762,762,762,0
20240425,150800,274637698,762,764,764,761,6271
20240425,150700,269858410,763,764,764,763,540
20240425,150600,269446310,765,765,765,765,0
20240425,150500,269446310,765,765,765,765,0
20240425,150400,269446310,765,765,765,765,281
20240425,150300,269231345,766,766,766,766,0
20240425,150200,269231345,766,766,766,766,0
20240425,150100,269231345,766,766,766,766,400
20240425,150000,268924945,765,765,765,765,0
20240425,145900,268924945,765,765,765,765,0
20240425,145800,268924945,765,765,765,765,39
20240425,145700,268895110,765,765,765,765,64
20240425,145600,268846150,765,765,765,765,0
20240425,145500,268846150,765,765,765,765,0
20240425,145400,268846150,765,765,765,765,524
20240425,145300,268445290,764,764,764,764,940
20240425,145200,267727130,764,764,764,764,13
20240425,145100,267717198,764,764,764,764,62
20240425,145000,267669830,765,765,765,765,10
20240425,144900,267662180,765,765,765,765,0
20240425,144800,267662180,765,765,765,765,0
20240425,144700,267662180,765,765,765,765,2
20240425,144600,267660650,764,764,764,764,105
20240425,144500,267580430,763,763,763,763,0
20240425,144400,267580430,763,763,763,763,0
20240425,144300,267580430,763,763,763,763,0
20240425,144200,267580430,763,763,763,763,0
20240425,144100,267580430,763,764,764,763,3970
20240425,144000,264550061,764,764,764,764,920
20240425,143900,263847181,765,765,765,765,71
20240425,143800,263792866,765,765,765,765,0
20240425,143700,263792866,765,765,765,764,1084
20240425,143600,262964688,766,765,766,765,101
20240425,143500,262887422,764,766,766,764,4659
20240425,143400,259327926,766,766,766,766,900
20240425,143300,258638526,764,765,765,764,2622
20240425,143200,256632732,766,766,766,766,0
20240425,143100,256632732,766,766,766,766,61
20240425,143000,256586006,766,766,766,766,0
20240425,142900,256586006,766,767,767,766,2224
20240425,142800,254882411,767,767,767,767,32
20240425,142700,254857867,767,767,767,767,0
20240425,142600,254857867,767,767,767,767,0
20240425,142500,254857867,767,767,767,767,0
20240425,142400,254857867,767,767,767,767,21
20240425,142300,254841760,767,767,767,767,30
20240425,142200,254818750,767,767,767,767,71
20240425,142100,254764293,767,767,767,767,56
20240425,142000,254721341,766,766,766,766,37
20240425,141900,254692999,766,766,766,766,50
20240425,141800,254654699,766,766,766,766,1
20240425,141700,254653933,767,767,767,767,0
20240425,141600,254653933,767,767,767,767,5
20240425,141500,254650098,769,769,769,769,0
20240425,141400,254650098,769,769,769,769,0
20240425,141300,254650098,769,769,769,769,1595
20240425,141200,253423543,769,768,769,768,1716
20240425,141100,252104740,766,767,767,766,11
20240425,141000,252096304,767,767,767,767,0
20240425,140900,252096304,767,767,767,767,444
20240425,140800,251755756,767,767,767,767,200
20240425,140700,251602356,767,767,767,767,1
20240425,140600,251601589,766,766,766,766,0
20240425,140500,251601589,766,766,766,766,1179
20240425,140400,250698475,766,766,766,766,0
20240425,140300,250698475,766,766,766,766,0
20240425,140200,250698475,766,766,766,766,0
20240425,140100,250698475,766,766,766,766,100
20240425,140000,250621875,766,766,766,766,0
20240425,135900,250621875,766,767,767,766,2035
20240425,135800,249061065,767,767,767,767,10
20240425,135700,249053395,767,767,767,767,341
20240425,135600,248791848,767,766,767,766,1017
20240425,135500,248011826,766,767,767,766,5
20240425,135400,248007995,767,767,767,767,3
20240425,135300,248005694,767,767,767,767,7
20240425,135200,248000325,767,766,767,766,35
20240425,135100,247973506,766,766,766,766,0
20240425,135000,247973506,766,766,766,766,0
20240425,134900,247973506,766,766,766,766,0
20240425,134800,247973506,766,766,766,766,100
20240425,134700,247896906,767,767,767,767,30
20240425,134600,247873896,769,769,769,769,0
20240425,134500,247873896,769,769,769,769,82
20240425,134400,247810838,769,769,769,769,3
20240425,134300,247808531,767,767,767,767,1
20240425,134200,247807764,767,767,767,767,0
20240425,134100,247807764,767,767,767,767,0
20240425,134000,247807764,767,767,767,767,11
20240425,133900,247799327,766,765,766,765,230
20240425,133800,247623170,765,765,765,765,0
20240425,133700,247623170,765,765,765,765,373
20240425,133600,247337825,766,765,766,765,360
20240425,133500,247062295,765,765,765,765,0
20240425,133400,247062295,765,765,765,765,737
20240425,133300,246498490,765,765,765,765,30
20240425,133200,246475540,765,765,765,765,10
20240425,133100,246467890,765,765,765,765,6479
20240425,133000,241511455,765,765,765,765,0
20240425,132900,241511455,765,765,765,765,502
20240425,132800,241127425,769,769,769,769,0
20240425,132700,241127425,769,769,769,769,3
20240425,132600,241125118,766,766,766,766,0
20240425,132500,241125118,766,766,766,766,0
20240425,132400,241125118,766,767,767,766,5262
20240425,132300,237092196,769,770,770,769,4
20240425,132200,237089118,770,770,770,770,1
20240425,132100,237088348,770,770,770,770,2
20240425,132000,237086808,767,772,772,767,7342
20240425,131900,231442318,772,772,772,772,0
20240425,131800,231442318,772,772,772,772,0
20240425,131700,231442318,772,772,772,772,0
20240425,131600,231442318,772,771,772,771,5
20240425,131500,231438460,770,770,770,770,0
20240425,131400,231438460,770,770,770,770,0
20240425,131300,231438460,770,770,770,770,0
20240425,131200,231438460,770,770,770,770,0
20240425,131100,231438460,770,770,770,770,0
20240425,131000,231438460,770,770,770,770,41
20240425,130900,231406890,771,771,771,771,1
20240425,130800,231406119,770,772,772,770,1105
20240425,130700,230553269,770,770,770,770,1
20240425,130600,230552499,772,772,772,772,0
20240425,130500,230552499,772,772,772,772,0
20240425,130400,230552499,772,772,772,772,13
20240425,130300,230542463,772,772,772,772,0
20240425,130200,230542463,772,772,772,772,38
20240425,130100,230513127,772,772,772,772,0
20240425,130000,230513127,772,772,772,772,0
20240425,125900,230513127,772,772,772,772,0
20240425,125800,230513127,772,772,772,772,0
20240425,125700,230513127,772,768,772,768,1001
20240425,125600,229744355,770,770,770,770,0
20240425,125500,229744355,770,769,770,769,573
20240425,125400,229303240,770,770,770,770,845
20240425,125300,228652590,769,769,769,769,146
20240425,125200,228540316,770,770,770,770,0
20240425,125100,228540316,770,770,770,770,0
20240425,125000,228540316,770,770,770,770,0
20240425,124900,228540316,770,770,770,770,744
20240425,124800,227967436,770,770,770,770,457
20240425,124700,227615546,770,769,770,769,10
20240425,124600,227607855,768,769,769,768,250
20240425,124500,227415844,770,770,770,770,0
20240425,124400,227415844,770,770,770,770,0
20240425,124300,227415844,770,770,770,770,101
20240425,124200,227338074,774,774,774,774,1
20240425,124100,227337300,774,769,774,769,2550
20240425,124000,225374128,769,769,769,769,14
20240425,123900,225363362,769,769,769,767,49
20240425,123800,225325705,769,769,769,769,0
20240425,123700,225325705,769,769,769,769,0
20240425,123600,225325705,769,769,769,769,1100
20240425,123500,224479805,768,768,768,768,1301
20240425,123400,223480637,768,768,768,768,269
20240425,123300,223274045,767,768,768,767,602
20240425,123200,222812309,768,768,768,768,9
20240425,123100,222805397,768,768,768,768,20
20240425,123000,222790037,767,767,767,767,0
20240425,122900,222790037,767,769,769,767,7932
20240425,122800,216697290,769,769,769,769,144
20240425,122700,216586554,769,769,769,769,0
20240425,122600,216586554,769,769,769,769,0
20240425,122500,216586554,769,769,769,769,10
20240425,122400,216578864,769,770,770,769,29
20240425,122300,216556539,769,769,769,769,4
20240425,122200,216553463,769,769,769,769,0
20240425,122100,216553463,769,769,769,769,0
20240425,122000,216553463,769,769,769,769,776
20240425,121900,215956719,770,770,770,770,164
20240425,121800,215830439,770,772,772,770,17
20240425,121700,215817325,770,770,770,770,10
20240425,121600,215809625,770,770,770,770,1
20240425,121500,215808855,770,770,770,770,7
20240425,121400,215803465,770,770,770,770,7
20240425,121300,215798075,772,770,772,770,107
20240425,121200,215715681,770,770,770,770,0
20240425,121100,215715681,770,770,770,770,10
20240425,121000,215707981,770,770,770,770,0
20240425,120900,215707981,770,770,770,770,8
20240425,120800,215701821,769,769,769,769,0
20240425,120700,215701821,769,769,769,769,0
20240425,120600,215701821,769,769,769,769,231
20240425,120500,215524182,769,769,769,769,717
20240425,120400,214972809,769,769,769,769,0
20240425,120300,214972809,769,769,769,769,0
20240425,120200,214972809,769,769,769,769,0
20240425,120100,214972809,769,769,769,769,610
20240425,120000,214503719,768,768,768,768,0
20240425,115900,214503719,768,768,768,768,0
20240425,115800,214503719,768,768,768,768,138
20240425,115700,214397735,768,768,768,768,0
20240425,115600,214397735,768,768,768,768,0
20240425,115500,214397735,768,768,768,768,0
20240425,115400,214397735,768,769,769,768,1300
20240425,115300,213398058,768,768,768,768,0
20240425,115200,213398058,768,771,771,768,4261
20240425,115100,210117724,772,772,772,772,3
20240425,115000,210115408,770,770,770,770,0
20240425,114900,210115408,770,770,770,770,0
20240425,114800,210115408,770,770,770,770,33
20240425,114700,210089998,774,774,774,774,0
20240425,114600,210089998,774,774,774,774,20
20240425,114500,210074518,774,771,774,770,5134
20240425,114400,206109728,771,771,771,771,154
20240425,114300,205990994,772,772,772,772,71
20240425,114200,205936182,771,771,771,771,100
20240425,114100,205859082,771,772,772,771,122
20240425,114000,205764908,772,772,772,772,200
20240425,113900,205610508,771,771,771,771,0
20240425,113800,205610508,771,771,771,771,0
20240425,113700,205610508,771,771,771,771,0
20240425,113600,205610508,771,771,771,771,0
20240425,113500,205610508,771,771,771,771,0
20240425,113400,205610508,771,771,771,771,1000
20240425,113300,204839508,772,773,773,772,1414
20240425,113200,203747588,773,773,773,773,0
20240425,113100,203747588,773,773,773,773,0
20240425,113000,203747588,773,773,773,773,1
20240425,112900,203746815,773,773,773,773,0
20240425,112800,203746815,773,773,773,773,9
20240425,112700,203739858,773,773,773,773,57
20240425,112600,203695797,773,770,773,770,18
20240425,112500,203681932,771,771,771,771,1
20240425,112400,203681161,770,770,770,770,2022
20240425,112300,202124221,770,770,770,770,6
20240425,112200,202119601,770,770,770,770,6
20240425,112100,202114981,770,770,770,770,0
20240425,112000,202114981,770,769,770,769,4692
20240425,111900,198502241,770,771,771,770,1244
20240425,111800,197544060,772,772,772,772,1
20240425,111700,197543288,773,773,773,773,0
20240425,111600,197543288,773,773,773,773,10
20240425,111500,197535558,773,773,773,773,34
20240425,111400,197509276,770,770,770,770,0
20240425,111300,197509276,770,770,770,770,0
20240425,111200,197509276,770,770,770,770,0
20240425,111100,197509276,770,770,770,770,0
20240425,111000,197509276,770,770,770,770,1
20240425,110900,197508506,770,770,770,770,1205
20240425,110800,196580656,770,770,770,770,0
20240425,110700,196580656,770,771,771,770,3823
20240425,110600,193633192,771,775,775,771,298
20240425,110500,193402542,769,769,769,769,0
20240425,110400,193402542,769,771,771,769,2064
20240425,110300,191813126,771,771,771,771,0
20240425,110200,191813126,771,773,773,771,296
20240425,110100,191584646,773,773,773,773,881
20240425,110000,190903633,773,776,776,773,202
20240425,105900,190747295,773,773,773,773,0
20240425,105800,190747295,773,771,773,771,23
20240425,105700,190729518,770,770,770,770,18
20240425,105600,190715658,770,773,773,770,5643
20240425,105500,186357835,773,773,773,773,0
20240425,105400,186357835,773,776,776,773,1070
20240425,105300,185528145,779,779,779,779,0
20240425,105200,185528145,779,779,779,779,0
20240425,105100,185528145,779,779,779,779,1
20240425,105000,185527366,778,778,778,778,0
20240425,104900,185527366,778,778,778,778,0
20240425,104800,185527366,778,778,778,778,9
20240425,104700,185520364,778,778,778,778,0
20240425,104600,185520364,778,778,778,778,500
20240425,104500,185131364,778,778,778,778,612
20240425,104400,184655228,778,777,778,777,2900
20240425,104300,182399035,776,776,776,776,5
20240425,104200,182395155,776,776,776,776,1
20240425,104100,182394379,778,773,778,772,886
20240425,104000,181709539,773,777,777,773,110
20240425,103900,181624169,773,773,773,773,71
20240425,103800,181569286,770,776,776,770,1362
20240425,103700,180517541,775,775,775,775,0
20240425,103600,180517541,775,775,775,775,37
20240425,103500,180488866,778,778,778,778,200
20240425,103400,180333266,779,775,779,775,207
20240425,103300,180172837,775,778,779,775,3
20240425,103200,180170505,778,779,779,778,327
20240425,103100,179915988,779,778,779,778,2
20240425,103000,179914431,772,780,780,770,4582
20240425,102900,176366486,780,780,780,780,101
20240425,102800,176287706,780,780,780,780,185
20240425,102700,176143406,780,780,780,780,889
20240425,102600,175449986,780,780,780,780,11
20240425,102500,175441406,782,782,782,782,0
20240425,102400,175441406,782,780,782,779,45
20240425,102300,175406233,779,779,779,779,0
20240425,102200,175406233,779,781,781,773,2369
20240425,102100,173566801,782,783,783,782,633
20240425,102000,173071539,784,784,784,784,40
20240425,101900,173040179,788,787,788,787,3985
20240425,101800,169903498,787,787,787,787,629
20240425,101700,169408475,787,787,787,787,1000
20240425,101600,168621475,787,785,787,785,2548
20240425,101500,166621293,784,784,785,784,6001
20240425,101400,161910674,782,781,782,781,100
20240425,101300,161832475,782,782,782,782,0
20240425,101200,161832475,782,782,782,782,1000
20240425,101100,161050475,782,782,782,782,0
20240425,101000,161050475,782,784,786,782,10883
20240425,100900,152499491,786,786,786,786,81
20240425,100800,152435825,786,786,786,786,122
20240425,100700,152339933,786,785,786,785,2736
20240425,100600,150191798,781,785,785,781,20
20240425,100500,150176138,785,782,785,782,195
20240425,100400,150023585,782,781,782,781,403
20240425,100300,149708635,781,782,782,781,10
20240425,100200,149700823,780,786,786,780,1972
20240425,100100,148151029,786,785,786,785,1694
20240425,100000,146820739,780,784,785,780,4202
20240425,095900,143526354,784,784,784,784,40
20240425,095800,143494994,780,784,784,780,41
20240425,095700,143462854,780,780,784,780,3268
20240425,095600,140901308,778,777,778,777,726
20240425,095500,140337200,776,776,776,775,551
20240425,095400,139909806,777,777,777,777,4
20240425,095300,139906698,777,776,777,776,52
20240425,095200,139866296,776,776,777,776,1278
20240425,095100,138873968,777,777,777,777,0
20240425,095000,138873968,777,777,777,777,503
20240425,094900,138483137,777,777,777,777,387
20240425,094800,138182438,777,777,777,777,0
20240425,094700,138182438,777,777,777,777,285
20240425,094600,137960993,777,777,777,777,1223
20240425,094500,137010722,777,777,777,777,413
20240425,094400,136689821,777,777,777,776,130
20240425,094300,136588891,778,780,784,778,533
20240425,094200,136174135,779,779,779,779,3
20240425,094100,136171798,780,781,781,780,295
20240425,094000,135941673,781,786,786,781,724
20240425,093900,135376204,786,786,786,786,514
20240425,093800,134972200,786,782,786,782,41
20240425,093700,134940084,777,781,781,777,186
20240425,093600,134795290,781,778,782,778,553
20240425,093500,134364325,777,777,778,777,10033
20240425,093400,126567612,777,777,781,777,3411
20240425,093300,123915265,777,781,781,777,1730
20240425,093200,122566411,781,782,783,781,1219
20240425,093100,121613741,782,783,784,782,15747
20240425,093000,109284221,787,782,787,782,1444
20240425,092900,108151394,785,783,785,782,8350
20240425,092800,101613164,783,787,787,783,6938
20240425,092700,96175146,788,790,790,788,8651
20240425,092600,89357133,790,787,796,787,15423
20240425,092500,77174071,788,786,788,785,6006
20240425,092400,72456225,785,785,785,785,2174
20240425,092300,70749635,785,783,785,783,13481
20240425,092200,60187727,783,779,783,775,3510
20240425,092100,57449272,780,774,780,773,11185
20240425,092000,48730056,772,777,779,772,4407
20240425,091900,45307550,780,767,780,767,2259
20240425,091800,43570542,766,766,766,766,103
20240425,091700,43491644,766,766,766,766,1002
20240425,091600,42724112,766,766,766,766,97
20240425,091500,42649810,764,764,764,764,1340
20240425,091400,41626050,762,762,762,762,100
20240425,091300,41549850,762,762,762,762,0
20240425,091200,41549850,762,760,762,760,1061
20240425,091100,40741440,760,761,761,760,4000
20240425,091000,37701436,762,762,762,762,160
20240425,090900,37579516,762,761,762,761,352
20240425,090800,37311342,760,760,760,760,1001
20240425,090700,36550582,759,758,759,758,11220
20240425,090600,28044680,758,758,758,758,246
20240425,090500,27858212,758,758,758,758,3677
20240425,090400,25071046,758,754,758,752,4867
20240425,090300,21405837,753,754,754,753,11074
20240425,090200,13065110,753,757,757,753,5050
20240425,090100,9253337,757,761,761,757,6192
20240425,090000,4546146,763,766,766,763,5929