KissMeData/200230/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,203600,256075657,766,766,766,766,10482
20240424,203500,256075657,766,766,766,766,0
20240424,203400,256075657,766,766,766,766,0
20240424,203300,256075657,766,766,766,766,0
20240424,203200,256075657,766,766,766,766,0
20240424,203100,256075657,766,766,766,766,0
20240424,203000,256075657,766,766,766,766,0
20240424,202900,256075657,766,766,766,766,0
20240424,202800,256075657,766,766,766,766,0
20240424,202700,256075657,766,766,766,766,0
20240424,202600,256075657,766,766,766,766,0
20240424,202500,256075657,766,766,766,766,0
20240424,202400,256075657,766,766,766,766,0
20240424,202300,256075657,766,766,766,766,0
20240424,202200,256075657,766,766,766,766,0
20240424,202100,256075657,766,766,766,766,0
20240424,202000,256075657,766,766,766,766,0
20240424,201900,256075657,766,766,766,766,0
20240424,201800,256075657,766,766,766,766,0
20240424,201700,256075657,766,766,766,766,0
20240424,201600,256075657,766,766,766,766,0
20240424,201500,256075657,766,766,766,766,0
20240424,201400,256075657,766,766,766,766,0
20240424,201300,256075657,766,766,766,766,0
20240424,201200,256075657,766,766,766,766,0
20240424,201100,256075657,766,766,766,766,0
20240424,201000,256075657,766,766,766,766,0
20240424,200900,256075657,766,766,766,766,0
20240424,200800,256075657,766,766,766,766,0
20240424,200700,256075657,766,766,766,766,0
20240424,200600,256075657,766,766,766,766,10482
20240424,200500,256075657,766,766,766,766,0
20240424,200400,256075657,766,766,766,766,0
20240424,200300,256075657,766,766,766,766,0
20240424,200200,256075657,766,766,766,766,0
20240424,200100,256075657,766,766,766,766,0
20240424,200000,256075657,766,766,766,766,0
20240424,195900,256075657,766,766,766,766,0
20240424,195800,256075657,766,766,766,766,0
20240424,195700,256075657,766,766,766,766,0
20240424,195600,256075657,766,766,766,766,0
20240424,195500,256075657,766,766,766,766,0
20240424,195400,256075657,766,766,766,766,0
20240424,195300,256075657,766,766,766,766,0
20240424,195200,256075657,766,766,766,766,0
20240424,195100,256075657,766,766,766,766,0
20240424,195000,256075657,766,766,766,766,0
20240424,194900,256075657,766,766,766,766,0
20240424,194800,256075657,766,766,766,766,0
20240424,194700,256075657,766,766,766,766,0
20240424,194600,256075657,766,766,766,766,0
20240424,194500,256075657,766,766,766,766,0
20240424,194400,256075657,766,766,766,766,0
20240424,194300,256075657,766,766,766,766,0
20240424,194200,256075657,766,766,766,766,0
20240424,194100,256075657,766,766,766,766,0
20240424,194000,256075657,766,766,766,766,0
20240424,193900,256075657,766,766,766,766,0
20240424,193800,256075657,766,766,766,766,0
20240424,193700,256075657,766,766,766,766,0
20240424,193600,256075657,766,766,766,766,10482
20240424,193500,256075657,766,766,766,766,0
20240424,193400,256075657,766,766,766,766,0
20240424,193300,256075657,766,766,766,766,0
20240424,193200,256075657,766,766,766,766,0
20240424,193100,256075657,766,766,766,766,0
20240424,193000,256075657,766,766,766,766,0
20240424,192900,256075657,766,766,766,766,0
20240424,192800,256075657,766,766,766,766,0
20240424,192700,256075657,766,766,766,766,0
20240424,192600,256075657,766,766,766,766,0
20240424,192500,256075657,766,766,766,766,0
20240424,192400,256075657,766,766,766,766,0
20240424,192300,256075657,766,766,766,766,0
20240424,192200,256075657,766,766,766,766,0
20240424,192100,256075657,766,766,766,766,0
20240424,192000,256075657,766,766,766,766,0
20240424,191900,256075657,766,766,766,766,0
20240424,191800,256075657,766,766,766,766,0
20240424,191700,256075657,766,766,766,766,0
20240424,191600,256075657,766,766,766,766,0
20240424,191500,256075657,766,766,766,766,0
20240424,191400,256075657,766,766,766,766,0
20240424,191300,256075657,766,766,766,766,0
20240424,191200,256075657,766,766,766,766,0
20240424,191100,256075657,766,766,766,766,0
20240424,191000,256075657,766,766,766,766,0
20240424,190900,256075657,766,766,766,766,0
20240424,190800,256075657,766,766,766,766,0
20240424,190700,256075657,766,766,766,766,0
20240424,190600,256075657,766,766,766,766,10482
20240424,190500,256075657,766,766,766,766,0
20240424,190400,256075657,766,766,766,766,0
20240424,190300,256075657,766,766,766,766,0
20240424,190200,256075657,766,766,766,766,0
20240424,190100,256075657,766,766,766,766,0
20240424,190000,256075657,766,766,766,766,0
20240424,185900,256075657,766,766,766,766,0
20240424,185800,256075657,766,766,766,766,0
20240424,185700,256075657,766,766,766,766,0
20240424,185600,256075657,766,766,766,766,0
20240424,185500,256075657,766,766,766,766,0
20240424,185400,256075657,766,766,766,766,0
20240424,185300,256075657,766,766,766,766,0
20240424,185200,256075657,766,766,766,766,0
20240424,185100,256075657,766,766,766,766,0
20240424,185000,256075657,766,766,766,766,0
20240424,184900,256075657,766,766,766,766,0
20240424,184800,256075657,766,766,766,766,0
20240424,184700,256075657,766,766,766,766,0
20240424,184600,256075657,766,766,766,766,0
20240424,184500,256075657,766,766,766,766,0
20240424,184400,256075657,766,766,766,766,0
20240424,184300,256075657,766,766,766,766,0
20240424,184200,256075657,766,766,766,766,0
20240424,184100,256075657,766,766,766,766,0
20240424,184000,256075657,766,766,766,766,0
20240424,183900,256075657,766,766,766,766,0
20240424,183800,256075657,766,766,766,766,0
20240424,183700,256075657,766,766,766,766,0
20240424,183600,256075657,766,766,766,766,10482
20240424,183500,256075657,766,766,766,766,0
20240424,183400,256075657,766,766,766,766,0
20240424,183300,256075657,766,766,766,766,0
20240424,183200,256075657,766,766,766,766,0
20240424,183100,256075657,766,766,766,766,0
20240424,183000,256075657,766,766,766,766,0
20240424,182900,256075657,766,766,766,766,0
20240424,182800,256075657,766,766,766,766,0
20240424,182700,256075657,766,766,766,766,0
20240424,182600,256075657,766,766,766,766,0
20240424,182500,256075657,766,766,766,766,0
20240424,182400,256075657,766,766,766,766,0
20240424,182300,256075657,766,766,766,766,0
20240424,182200,256075657,766,766,766,766,0
20240424,182100,256075657,766,766,766,766,0
20240424,182000,256075657,766,766,766,766,0
20240424,181900,256075657,766,766,766,766,0
20240424,181800,256075657,766,766,766,766,0
20240424,181700,256075657,766,766,766,766,0
20240424,181600,256075657,766,766,766,766,0
20240424,181500,256075657,766,766,766,766,0
20240424,181400,256075657,766,766,766,766,0
20240424,181300,256075657,766,766,766,766,0
20240424,181200,256075657,766,766,766,766,0
20240424,181100,256075657,766,766,766,766,0
20240424,181000,256075657,766,766,766,766,0
20240424,180900,256075657,766,766,766,766,0
20240424,180800,256075657,766,766,766,766,0
20240424,180700,256075657,766,766,766,766,0
20240424,180600,256075657,766,766,766,766,10482
20240424,180500,256075657,766,766,766,766,0
20240424,180400,256075657,766,766,766,766,0
20240424,180300,256075657,766,766,766,766,0
20240424,180200,256075657,766,766,766,766,0
20240424,180100,256075657,766,766,766,766,0
20240424,180000,256075657,766,766,766,766,0
20240424,175900,256075657,766,766,766,766,0
20240424,175800,256075657,766,766,766,766,0
20240424,175700,256075657,766,766,766,766,0
20240424,175600,256075657,766,766,766,766,0
20240424,175500,256075657,766,766,766,766,0
20240424,175400,256075657,766,766,766,766,0
20240424,175300,256075657,766,766,766,766,0
20240424,175200,256075657,766,766,766,766,0
20240424,175100,256075657,766,766,766,766,0
20240424,175000,256075657,766,766,766,766,0
20240424,174900,256075657,766,766,766,766,0
20240424,174800,256075657,766,766,766,766,0
20240424,174700,256075657,766,766,766,766,0
20240424,174600,256075657,766,766,766,766,0
20240424,174500,256075657,766,766,766,766,0
20240424,174400,256075657,766,766,766,766,0
20240424,174300,256075657,766,766,766,766,0
20240424,174200,256075657,766,766,766,766,0
20240424,174100,256075657,766,766,766,766,0
20240424,174000,256075657,766,766,766,766,0
20240424,173900,256075657,766,766,766,766,0
20240424,173800,256075657,766,766,766,766,0
20240424,173700,256075657,766,766,766,766,0
20240424,173600,256075657,766,766,766,766,10482
20240424,173500,256075657,766,766,766,766,0
20240424,173400,256075657,766,766,766,766,0
20240424,173300,256075657,766,766,766,766,0
20240424,173200,256075657,766,766,766,766,0
20240424,173100,256075657,766,766,766,766,0
20240424,173000,256075657,766,766,766,766,0
20240424,172900,256075657,766,766,766,766,0
20240424,172800,256075657,766,766,766,766,0
20240424,172700,256075657,766,766,766,766,0
20240424,172600,256075657,766,766,766,766,0
20240424,172500,256075657,766,766,766,766,0
20240424,172400,256075657,766,766,766,766,0
20240424,172300,256075657,766,766,766,766,0
20240424,172200,256075657,766,766,766,766,0
20240424,172100,256075657,766,766,766,766,0
20240424,172000,256075657,766,766,766,766,0
20240424,171900,256075657,766,766,766,766,0
20240424,171800,256075657,766,766,766,766,0
20240424,171700,256075657,766,766,766,766,0
20240424,171600,256075657,766,766,766,766,0
20240424,171500,256075657,766,766,766,766,0
20240424,171400,256075657,766,766,766,766,0
20240424,171300,256075657,766,766,766,766,0
20240424,171200,256075657,766,766,766,766,0
20240424,171100,256075657,766,766,766,766,0
20240424,171000,256075657,766,766,766,766,0
20240424,170900,256075657,766,766,766,766,0
20240424,170800,256075657,766,766,766,766,0
20240424,170700,256075657,766,766,766,766,0
20240424,170600,256075657,766,766,766,766,10482
20240424,170500,256075657,766,766,766,766,0
20240424,170400,256075657,766,766,766,766,0
20240424,170300,256075657,766,766,766,766,0
20240424,170200,256075657,766,766,766,766,0
20240424,170100,256075657,766,766,766,766,0
20240424,170000,256075657,766,766,766,766,0
20240424,165900,256075657,766,766,766,766,0
20240424,165800,256075657,766,766,766,766,0
20240424,165700,256075657,766,766,766,766,0
20240424,165600,256075657,766,766,766,766,0
20240424,165500,256075657,766,766,766,766,0
20240424,165400,256075657,766,766,766,766,0
20240424,165300,256075657,766,766,766,766,0
20240424,165200,256075657,766,766,766,766,0
20240424,165100,256075657,766,766,766,766,0
20240424,165000,256075657,766,766,766,766,0
20240424,164900,256075657,766,766,766,766,0
20240424,164800,256075657,766,766,766,766,0
20240424,164700,256075657,766,766,766,766,0
20240424,164600,256075657,766,766,766,766,0
20240424,164500,256075657,766,766,766,766,0
20240424,164400,256075657,766,766,766,766,0
20240424,164300,256075657,766,766,766,766,0
20240424,164200,256075657,766,766,766,766,0
20240424,164100,256075657,766,766,766,766,0
20240424,164000,256075657,766,766,766,766,0
20240424,163900,256075657,766,766,766,766,0
20240424,163800,256075657,766,766,766,766,0
20240424,163700,256075657,766,766,766,766,0
20240424,163600,256075657,766,766,766,766,10482
20240424,163500,256075657,766,766,766,766,0
20240424,163400,256075657,766,766,766,766,0
20240424,163300,256075657,766,766,766,766,0
20240424,163200,256075657,766,766,766,766,0
20240424,163100,256075657,766,766,766,766,0
20240424,163000,256075657,766,766,766,766,0
20240424,162900,256075657,766,766,766,766,0
20240424,162800,256075657,766,766,766,766,0
20240424,162700,256075657,766,766,766,766,0
20240424,162600,256075657,766,766,766,766,0
20240424,162500,256075657,766,766,766,766,0
20240424,162400,256075657,766,766,766,766,0
20240424,162300,256075657,766,766,766,766,0
20240424,162200,256075657,766,766,766,766,0
20240424,162100,256075657,766,766,766,766,0
20240424,162000,256075657,766,766,766,766,0
20240424,161900,256075657,766,766,766,766,0
20240424,161800,256075657,766,766,766,766,0
20240424,161700,256075657,766,766,766,766,0
20240424,161600,256075657,766,766,766,766,0
20240424,161500,256075657,766,766,766,766,0
20240424,161400,256075657,766,766,766,766,0
20240424,161300,256075657,766,766,766,766,0
20240424,161200,256075657,766,766,766,766,0
20240424,161100,256075657,766,766,766,766,0
20240424,161000,256075657,766,766,766,766,0
20240424,160900,256075657,766,766,766,766,0
20240424,160800,256075657,766,766,766,766,0
20240424,160700,256075657,766,766,766,766,0
20240424,160600,256075657,766,766,766,766,10482
20240424,160500,256075657,766,766,766,766,0
20240424,160400,256075657,766,766,766,766,0
20240424,160300,256075657,766,766,766,766,0
20240424,160200,256075657,766,766,766,766,0
20240424,160100,256075657,766,766,766,766,0
20240424,160000,256075657,766,766,766,766,0
20240424,155900,256075657,766,766,766,766,0
20240424,155800,256075657,766,766,766,766,0
20240424,155700,256075657,766,766,766,766,0
20240424,155600,256075657,766,766,766,766,0
20240424,155500,256075657,766,766,766,766,0
20240424,155400,256075657,766,766,766,766,0
20240424,155300,256075657,766,766,766,766,0
20240424,155200,256075657,766,766,766,766,0
20240424,155100,256075657,766,766,766,766,0
20240424,155000,256075657,766,766,766,766,0
20240424,154900,256075657,766,766,766,766,0
20240424,154800,256075657,766,766,766,766,0
20240424,154700,256075657,766,766,766,766,0
20240424,154600,256075657,766,766,766,766,0
20240424,154500,256075657,766,766,766,766,0
20240424,154400,256075657,766,766,766,766,0
20240424,154300,256075657,766,766,766,766,0
20240424,154200,256075657,766,766,766,766,0
20240424,154100,256075657,766,766,766,766,0
20240424,154000,256075657,766,766,766,766,0
20240424,153900,256075657,766,766,766,766,0
20240424,153800,256075657,766,766,766,766,0
20240424,153700,256075657,766,766,766,766,0
20240424,153600,256075657,766,766,766,766,10482
20240424,153500,256075657,766,766,766,766,0
20240424,153400,256075657,766,766,766,766,0
20240424,153300,256075657,766,766,766,766,0
20240424,153200,256075657,766,766,766,766,0
20240424,153100,256075657,766,766,766,766,0
20240424,153000,256075657,766,766,766,766,10482
20240424,152900,248046445,766,766,766,766,0
20240424,152800,248046445,766,766,766,766,0
20240424,152700,248046445,766,766,766,766,0
20240424,152600,248046445,766,766,766,766,0
20240424,152500,248046445,766,766,766,766,0
20240424,152400,248046445,766,766,766,766,0
20240424,152300,248046445,766,766,766,766,0
20240424,152200,248046445,766,766,766,766,0
20240424,152100,248046445,766,766,766,766,0
20240424,152000,248046445,766,766,766,766,0
20240424,151900,248046445,766,766,766,766,671
20240424,151800,247532459,766,765,766,765,15040
20240424,151700,236017819,765,763,765,763,1254
20240424,151600,235060509,765,763,765,763,506
20240424,151500,234674368,764,765,765,764,4
20240424,151400,234671310,766,766,766,766,179
20240424,151300,234534196,766,766,766,766,2
20240424,151200,234532664,766,766,766,765,18
20240424,151100,234518892,765,765,765,765,82
20240424,151000,234456162,763,763,763,763,0
20240424,150900,234456162,763,763,763,763,0
20240424,150800,234456162,763,765,765,763,7350
20240424,150700,228847412,764,766,766,763,6859
20240424,150600,223609646,767,767,767,767,1933
20240424,150500,222127035,767,768,768,767,1303
20240424,150400,221127618,768,769,769,768,3245
20240424,150300,218634878,769,768,769,768,1521
20240424,150200,217466746,767,766,769,766,320
20240424,150100,217220997,766,763,766,763,13932
20240424,150000,206570704,763,762,763,762,1183
20240424,145900,205668208,762,762,762,762,475
20240424,145800,205306258,762,761,762,761,113
20240424,145700,205220264,761,761,761,761,1055
20240424,145600,204417409,760,760,760,760,0
20240424,145500,204417409,760,761,761,760,116
20240424,145400,204329208,761,761,761,761,1
20240424,145300,204328447,760,760,760,760,300
20240424,145200,204100447,761,760,761,760,1176
20240424,145100,203206666,760,760,760,760,0
20240424,145000,203206666,760,760,760,760,0
20240424,144900,203206666,760,760,760,760,2106
20240424,144800,201606106,760,759,760,759,194
20240424,144700,201458760,759,759,759,759,312
20240424,144600,201221952,760,760,760,760,0
20240424,144500,201221952,760,760,760,759,584
20240424,144400,200778512,760,760,760,760,519
20240424,144300,200384072,760,760,760,760,10
20240424,144200,200376472,760,760,760,760,0
20240424,144100,200376472,760,759,760,759,429
20240424,144000,200050745,759,759,759,759,0
20240424,143900,200050745,759,759,759,759,0
20240424,143800,200050745,759,758,759,758,329
20240424,143700,199801159,758,758,758,758,0
20240424,143600,199801159,758,758,758,758,2
20240424,143500,199799643,756,756,756,756,0
20240424,143400,199799643,756,756,756,756,0
20240424,143300,199799643,756,756,756,756,422
20240424,143200,199480611,756,756,756,756,199
20240424,143100,199330167,756,756,756,756,1
20240424,143000,199329411,756,756,756,756,12
20240424,142900,199320339,756,756,756,756,0
20240424,142800,199320339,756,757,757,756,488
20240424,142700,198951407,759,759,759,759,5
20240424,142600,198947612,759,759,759,759,105
20240424,142500,198867917,759,759,759,759,0
20240424,142400,198867917,759,759,759,759,25
20240424,142300,198848942,759,756,759,756,2945
20240424,142200,196619144,756,756,756,756,0
20240424,142100,196619144,756,756,756,756,2
20240424,142000,196617632,756,757,757,756,497
20240424,141900,196241586,758,758,758,758,4
20240424,141800,196238554,759,759,759,758,325
20240424,141700,195992025,759,759,759,759,3
20240424,141600,195989748,759,759,759,759,0
20240424,141500,195989748,759,758,759,758,556
20240424,141400,195568285,759,759,759,759,0
20240424,141300,195568285,759,759,759,759,0
20240424,141200,195568285,759,759,759,759,1
20240424,141100,195567526,758,757,758,757,22665
20240424,141000,178392450,756,756,756,756,0
20240424,140900,178392450,756,756,756,756,1062
20240424,140800,177589578,755,755,756,755,2097
20240424,140700,176005343,755,755,755,755,0
20240424,140600,176005343,755,755,755,755,1
20240424,140500,176004588,754,755,755,754,513
20240424,140400,175617773,755,755,755,755,0
20240424,140300,175617773,755,755,755,755,0
20240424,140200,175617773,755,755,755,755,0
20240424,140100,175617773,755,755,755,755,0
20240424,140000,175617773,755,755,755,755,0
20240424,135900,175617773,755,755,755,755,2
20240424,135800,175616263,754,754,754,754,0
20240424,135700,175616263,754,754,754,754,100
20240424,135600,175540863,754,754,754,754,66
20240424,135500,175491099,754,754,754,754,2
20240424,135400,175489591,754,754,754,754,1264
20240424,135300,174536535,755,755,755,755,0
20240424,135200,174536535,755,755,755,755,117
20240424,135100,174448200,755,755,755,755,837
20240424,135000,173816265,755,755,755,755,59
20240424,134900,173771720,755,755,755,755,0
20240424,134800,173771720,755,755,755,755,4
20240424,134700,173768700,755,756,756,755,629
20240424,134600,173293305,756,756,756,756,0
20240424,134500,173293305,756,756,756,756,0
20240424,134400,173293305,756,756,756,756,0
20240424,134300,173293305,756,756,756,756,0
20240424,134200,173293305,756,755,756,752,6378
20240424,134100,168489239,755,755,755,755,0
20240424,134000,168489239,755,755,755,755,0
20240424,133900,168489239,755,755,755,755,0
20240424,133800,168489239,755,755,755,755,0
20240424,133700,168489239,755,755,755,755,1
20240424,133600,168488484,755,755,755,755,800
20240424,133500,167884484,755,755,755,755,0
20240424,133400,167884484,755,755,755,755,800
20240424,133300,167280484,755,755,755,755,0
20240424,133200,167280484,755,755,755,755,0
20240424,133100,167280484,755,755,755,755,0
20240424,133000,167280484,755,755,755,755,50
20240424,132900,167242734,755,755,755,755,4385
20240424,132800,163932059,755,755,755,755,0
20240424,132700,163932059,755,757,757,755,33
20240424,132600,163907119,756,756,756,756,0
20240424,132500,163907119,756,756,756,756,0
20240424,132400,163907119,756,756,756,756,22
20240424,132300,163890487,756,756,756,756,179
20240424,132200,163755163,756,756,756,756,0
20240424,132100,163755163,756,756,756,756,0
20240424,132000,163755163,756,756,756,756,0
20240424,131900,163755163,756,756,756,756,0
20240424,131800,163755163,756,756,756,756,130
20240424,131700,163656883,757,757,757,757,0
20240424,131600,163656883,757,757,757,757,500
20240424,131500,163278383,757,757,757,757,0
20240424,131400,163278383,757,757,757,757,200
20240424,131300,163126983,757,756,757,756,15
20240424,131200,163115641,756,756,756,756,150
20240424,131100,163002241,756,755,756,755,177
20240424,131000,162868556,755,755,755,755,271
20240424,130900,162663951,755,755,756,755,119
20240424,130800,162574104,755,755,755,755,0
20240424,130700,162574104,755,755,755,755,24
20240424,130600,162555984,754,754,754,754,69
20240424,130500,162503958,755,755,755,755,4
20240424,130400,162500938,755,755,755,755,6
20240424,130300,162496408,755,755,755,755,6
20240424,130200,162491878,755,755,756,755,204
20240424,130100,162337671,756,754,756,754,94
20240424,130000,162266700,753,753,753,753,0
20240424,125900,162266700,753,753,753,753,0
20240424,125800,162266700,753,753,753,753,15
20240424,125700,162255405,753,753,753,753,11
20240424,125600,162247122,753,753,753,753,3
20240424,125500,162244863,753,753,753,753,0
20240424,125400,162244863,753,753,753,753,1
20240424,125300,162244110,751,751,751,751,0
20240424,125200,162244110,751,751,751,751,2290
20240424,125100,160524320,753,753,753,753,1
20240424,125000,160523567,752,753,753,752,1656
20240424,124900,159277686,756,756,756,756,0
20240424,124800,159277686,756,756,756,756,511
20240424,124700,158891370,756,754,756,754,21
20240424,124600,158875534,756,756,756,756,1
20240424,124500,158874778,754,754,754,754,556
20240424,124400,158455554,756,756,756,756,0
20240424,124300,158455554,756,756,756,756,6
20240424,124200,158451018,756,755,756,755,6
20240424,124100,158446487,754,755,755,754,265
20240424,124000,158246419,754,754,754,754,996
20240424,123900,157495435,755,755,755,755,3
20240424,123800,157493170,755,755,755,755,12
20240424,123700,157484110,756,756,756,756,0
20240424,123600,157484110,756,756,756,756,2
20240424,123500,157482598,756,758,758,750,7776
20240424,123400,151644898,756,757,757,756,338
20240424,123300,151389270,757,756,757,756,9
20240424,123200,151382458,757,757,757,757,18
20240424,123100,151368832,757,757,757,757,0
20240424,123000,151368832,757,757,757,757,0
20240424,122900,151368832,757,757,757,757,62
20240424,122800,151321898,757,757,757,757,102
20240424,122700,151244684,757,757,757,757,1058
20240424,122600,150443778,756,757,757,756,714
20240424,122500,149903979,758,758,758,758,176
20240424,122400,149770571,758,758,758,758,10000
20240424,122300,142190571,758,757,758,757,4425
20240424,122200,138839274,757,757,757,757,0
20240424,122100,138839274,757,757,757,757,693
20240424,122000,138314673,756,756,756,756,9913
20240424,121900,130820445,755,754,755,754,163
20240424,121800,130697488,753,753,753,753,0
20240424,121700,130697488,753,753,753,753,497
20240424,121600,130323247,753,753,753,753,1000
20240424,121500,129570247,755,755,755,755,0
20240424,121400,129570247,755,753,755,753,48
20240424,121300,129534100,753,753,753,753,4
20240424,121200,129531088,753,753,753,753,0
20240424,121100,129531088,753,753,753,753,1970
20240424,121000,128047678,754,754,754,754,0
20240424,120900,128047678,754,754,754,754,2
20240424,120800,128046170,754,754,754,754,0
20240424,120700,128046170,754,754,754,754,604
20240424,120600,127590754,756,756,756,756,155
20240424,120500,127473574,756,756,756,756,0
20240424,120400,127473574,756,756,756,756,0
20240424,120300,127473574,756,756,756,756,1
20240424,120200,127472818,755,755,755,755,0
20240424,120100,127472818,755,755,755,755,1
20240424,120000,127472063,755,755,755,755,0
20240424,115900,127472063,755,755,755,755,393
20240424,115800,127175348,757,757,757,757,203
20240424,115700,127021677,756,756,756,756,13
20240424,115600,127011849,757,757,757,757,0
20240424,115500,127011849,757,757,757,757,0
20240424,115400,127011849,757,757,757,757,0
20240424,115300,127011849,757,757,757,757,0
20240424,115200,127011849,757,757,757,757,1
20240424,115100,127011092,757,757,757,757,66
20240424,115000,126961130,757,757,757,757,6
20240424,114900,126956588,757,755,757,755,1001
20240424,114800,126199705,756,756,756,755,203
20240424,114700,126046247,755,755,755,755,2
20240424,114600,126044737,754,754,754,754,248
20240424,114500,125857745,754,753,754,753,4359
20240424,114400,122575413,753,753,753,753,13
20240424,114300,122565624,753,753,753,753,1
20240424,114200,122564871,752,751,752,751,671
20240424,114100,122060332,752,752,752,752,35
20240424,114000,122034012,752,752,752,752,40
20240424,113900,122003932,752,752,752,752,1615
20240424,113800,120789452,752,753,753,752,1539
20240424,113700,119632016,752,752,752,751,1693
20240424,113600,118359857,753,753,753,753,3
20240424,113500,118357598,753,753,753,753,0
20240424,113400,118357598,753,753,753,753,20
20240424,113300,118342538,754,754,754,754,7
20240424,113200,118337260,754,754,754,754,0
20240424,113100,118337260,754,754,754,754,11
20240424,113000,118328966,752,752,752,752,0
20240424,112900,118328966,752,754,754,752,1121
20240424,112800,117485567,757,757,757,757,1
20240424,112700,117484810,754,754,754,754,1
20240424,112600,117484056,754,754,754,754,0
20240424,112500,117484056,754,754,754,754,1358
20240424,112400,116460124,754,755,755,754,2628
20240424,112300,114478333,755,755,755,754,147
20240424,112200,114367481,755,755,755,755,0
20240424,112100,114367481,755,755,755,755,438
20240424,112000,114036791,755,755,755,755,0
20240424,111900,114036791,755,757,757,755,993
20240424,111800,113285174,757,755,757,754,252
20240424,111700,113094907,754,754,754,754,0
20240424,111600,113094907,754,755,755,754,39
20240424,111500,113065464,754,754,754,754,0
20240424,111400,113065464,754,754,754,754,18
20240424,111300,113051892,755,757,757,755,318
20240424,111200,112811792,755,757,757,755,261
20240424,111100,112614483,755,755,755,755,0
20240424,111000,112614483,755,757,757,755,416
20240424,110900,112300399,757,757,757,757,12
20240424,110800,112291315,755,755,755,755,0
20240424,110700,112291315,755,754,755,754,453
20240424,110600,111949607,754,754,754,754,2
20240424,110500,111948099,753,753,753,753,0
20240424,110400,111948099,753,753,753,753,0
20240424,110300,111948099,753,753,753,753,0
20240424,110200,111948099,753,753,753,753,0
20240424,110100,111948099,753,753,753,753,0
20240424,110000,111948099,753,752,753,752,487
20240424,105900,111581855,752,752,754,752,646
20240424,105800,111096049,752,752,754,751,1322
20240424,105700,110101921,752,752,752,752,0
20240424,105600,110101921,752,752,752,752,2
20240424,105500,110100417,752,752,752,752,516
20240424,105400,109712385,752,752,752,752,6
20240424,105300,109707873,753,753,753,753,819
20240424,105200,109091166,753,755,755,753,214
20240424,105100,108929608,755,755,755,755,2
20240424,105000,108928098,753,753,753,753,80
20240424,104900,108867858,755,755,755,755,3121
20240424,104800,106511503,755,755,755,755,1
20240424,104700,106510748,755,755,755,755,0
20240424,104600,106510748,755,755,755,755,0
20240424,104500,106510748,755,755,755,755,0
20240424,104400,106510748,755,755,755,755,0
20240424,104300,106510748,755,755,755,755,21
20240424,104200,106494893,755,752,755,750,3765
20240424,104100,103662082,752,754,755,752,1217
20240424,104000,102746307,755,755,755,755,111
20240424,103900,102662502,754,754,754,754,400
20240424,103800,102360902,755,755,755,755,0
20240424,103700,102360902,755,755,755,755,134
20240424,103600,102259732,755,755,755,755,0
20240424,103500,102259732,755,756,756,755,5730
20240424,103400,97932102,756,756,756,756,0
20240424,103300,97932102,756,756,756,756,0
20240424,103200,97932102,756,756,756,756,1806
20240424,103100,96566766,756,756,756,756,404
20240424,103000,96261342,756,756,756,756,2
20240424,102900,96259830,754,754,754,754,0
20240424,102800,96259830,754,754,754,754,616
20240424,102700,95795366,755,755,755,755,0
20240424,102600,95795366,755,755,755,755,7
20240424,102500,95790081,756,756,756,756,107
20240424,102400,95709189,756,756,756,756,133
20240424,102300,95608641,756,754,756,753,883
20240424,102200,94942994,756,756,756,756,15
20240424,102100,94931654,756,756,756,756,9
20240424,102000,94924850,756,756,756,756,30
20240424,101900,94902170,757,757,757,757,265
20240424,101800,94701565,757,757,757,757,2202
20240424,101700,93034651,757,757,757,757,0
20240424,101600,93034651,757,757,757,757,29
20240424,101500,93012698,757,757,757,757,11
20240424,101400,93004371,756,756,756,756,65
20240424,101300,92955231,756,756,756,756,67
20240424,101200,92904579,756,756,756,756,0
20240424,101100,92904579,756,756,756,756,110
20240424,101000,92821419,753,756,756,753,436
20240424,100900,92492991,757,757,757,757,372
20240424,100800,92211387,757,757,757,757,0
20240424,100700,92211387,757,757,757,757,3
20240424,100600,92209116,757,757,757,757,200
20240424,100500,92057716,753,753,753,753,396
20240424,100400,91759528,757,757,757,757,4
20240424,100300,91756500,757,753,757,753,451
20240424,100200,91416677,757,756,757,752,796
20240424,100100,90815175,756,756,756,756,396
20240424,100000,90515799,756,756,756,756,1099
20240424,095900,89684955,758,758,758,758,0
20240424,095800,89684955,758,758,758,758,4
20240424,095700,89681923,758,758,758,758,45
20240424,095600,89647813,759,759,759,756,16
20240424,095500,89635696,759,759,759,759,7
20240424,095400,89630383,759,759,759,759,3
20240424,095300,89628106,759,758,759,758,1509
20240424,095200,88484283,758,758,758,758,1
20240424,095100,88483525,756,755,756,755,565
20240424,095000,88056501,755,755,755,751,32
20240424,094900,88032353,751,750,751,750,2438
20240424,094800,86201416,751,756,756,751,903
20240424,094700,85523248,756,756,756,756,18
20240424,094600,85509640,757,757,757,756,160
20240424,094500,85388524,758,757,758,757,500
20240424,094400,85009728,758,750,758,750,1900
20240424,094300,83575041,750,750,755,749,4567
20240424,094200,80153616,750,754,754,750,1200
20240424,094100,79253165,755,755,755,755,2
20240424,094000,79251655,755,755,755,755,57
20240424,093900,79208620,755,755,755,755,3
20240424,093800,79206355,753,751,753,751,687
20240424,093700,78689854,752,755,755,752,744
20240424,093600,78129593,756,756,756,756,9
20240424,093500,78122789,757,756,757,756,5
20240424,093400,78119005,757,756,757,756,265
20240424,093300,77918456,757,755,757,755,13
20240424,093200,77908619,755,755,757,755,67
20240424,093100,77858024,757,757,757,757,42
20240424,093000,77826230,755,755,756,755,165
20240424,092900,77701654,758,755,758,755,10702
20240424,092800,69600886,758,758,758,758,10
20240424,092700,69593306,758,758,758,755,863
20240424,092600,68939302,758,756,758,756,628
20240424,092500,68464080,756,752,756,752,11571
20240424,092400,59758274,752,752,752,752,0
20240424,092300,59758274,752,752,752,752,66
20240424,092200,59708642,752,754,754,751,1086
20240424,092100,58893003,752,749,752,749,664
20240424,092000,58393681,752,750,752,749,2792
20240424,091900,56299638,750,751,751,749,1714
20240424,091800,55015355,749,749,749,749,0
20240424,091700,55015355,749,752,752,749,1005
20240424,091600,54262581,748,748,748,748,0
20240424,091500,54262581,748,754,754,748,1163
20240424,091400,53392298,754,754,754,754,0
20240424,091300,53392298,754,748,754,747,10444
20240424,091200,45580447,748,747,749,747,536
20240424,091100,45179514,747,750,750,747,8397
20240424,091000,38902379,749,751,751,748,618
20240424,090900,38439197,751,748,751,747,2248
20240424,090800,36758011,747,747,747,747,786
20240424,090700,36170869,747,749,750,747,19252
20240424,090600,21741434,750,755,755,750,17504
20240424,090500,8578782,757,759,759,757,4137
20240424,090400,5446417,761,759,762,757,1734
20240424,090300,4127506,757,759,759,757,213
20240424,090200,3965843,759,758,759,758,4265
20240424,090100,732945,759,759,759,759,1
20240424,090000,732186,759,752,759,752,973