KissMeData/007460/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,184900,16239851776,1604,1604,1604,1604,117392
20240424,184800,16239851776,1604,1604,1604,1604,0
20240424,184700,16239851776,1604,1604,1604,1604,0
20240424,184600,16239851776,1604,1604,1604,1604,0
20240424,184500,16239851776,1604,1604,1604,1604,0
20240424,184400,16239851776,1604,1604,1604,1604,0
20240424,184300,16239851776,1604,1604,1604,1604,0
20240424,184200,16239851776,1604,1604,1604,1604,0
20240424,184100,16239851776,1604,1604,1604,1604,0
20240424,184000,16239851776,1604,1604,1604,1604,0
20240424,183900,16239851776,1604,1604,1604,1604,0
20240424,183800,16239851776,1604,1604,1604,1604,0
20240424,183700,16239851776,1604,1604,1604,1604,0
20240424,183600,16239851776,1604,1604,1604,1604,0
20240424,183500,16239851776,1604,1604,1604,1604,0
20240424,183400,16239851776,1604,1604,1604,1604,0
20240424,183300,16239851776,1604,1604,1604,1604,0
20240424,183200,16239851776,1604,1604,1604,1604,0
20240424,183100,16239851776,1604,1604,1604,1604,0
20240424,183000,16239851776,1604,1604,1604,1604,0
20240424,182900,16239851776,1604,1604,1604,1604,0
20240424,182800,16239851776,1604,1604,1604,1604,0
20240424,182700,16239851776,1604,1604,1604,1604,0
20240424,182600,16239851776,1604,1604,1604,1604,0
20240424,182500,16239851776,1604,1604,1604,1604,0
20240424,182400,16239851776,1604,1604,1604,1604,0
20240424,182300,16239851776,1604,1604,1604,1604,0
20240424,182200,16239851776,1604,1604,1604,1604,0
20240424,182100,16239851776,1604,1604,1604,1604,0
20240424,182000,16239851776,1604,1604,1604,1604,0
20240424,181900,16239851776,1604,1604,1604,1604,117392
20240424,181800,16239851776,1604,1604,1604,1604,0
20240424,181700,16239851776,1604,1604,1604,1604,0
20240424,181600,16239851776,1604,1604,1604,1604,0
20240424,181500,16239851776,1604,1604,1604,1604,0
20240424,181400,16239851776,1604,1604,1604,1604,0
20240424,181300,16239851776,1604,1604,1604,1604,0
20240424,181200,16239851776,1604,1604,1604,1604,0
20240424,181100,16239851776,1604,1604,1604,1604,0
20240424,181000,16239851776,1604,1604,1604,1604,0
20240424,180900,16239851776,1604,1604,1604,1604,0
20240424,180800,16239851776,1604,1604,1604,1604,0
20240424,180700,16239851776,1604,1604,1604,1604,0
20240424,180600,16239851776,1604,1604,1604,1604,0
20240424,180500,16239851776,1604,1604,1604,1604,0
20240424,180400,16239851776,1604,1604,1604,1604,0
20240424,180300,16239851776,1604,1604,1604,1604,0
20240424,180200,16239851776,1604,1604,1604,1604,0
20240424,180100,16239851776,1604,1604,1604,1604,0
20240424,180000,16239851776,1604,1604,1604,1604,0
20240424,175900,16239851776,1604,1604,1604,1604,0
20240424,175800,16239851776,1604,1604,1604,1604,0
20240424,175700,16239851776,1604,1604,1604,1604,0
20240424,175600,16239851776,1604,1604,1604,1604,0
20240424,175500,16239851776,1604,1604,1604,1604,0
20240424,175400,16239851776,1604,1604,1604,1604,0
20240424,175300,16239851776,1604,1604,1604,1604,0
20240424,175200,16239851776,1604,1604,1604,1604,0
20240424,175100,16239851776,1604,1604,1604,1604,0
20240424,175000,16239851776,1604,1604,1604,1604,0
20240424,174900,16239851776,1604,1604,1604,1604,117392
20240424,174800,16239851776,1604,1604,1604,1604,0
20240424,174700,16239851776,1604,1604,1604,1604,0
20240424,174600,16239851776,1604,1604,1604,1604,0
20240424,174500,16239851776,1604,1604,1604,1604,0
20240424,174400,16239851776,1604,1604,1604,1604,0
20240424,174300,16239851776,1604,1604,1604,1604,0
20240424,174200,16239851776,1604,1604,1604,1604,0
20240424,174100,16239851776,1604,1604,1604,1604,0
20240424,174000,16239851776,1604,1604,1604,1604,0
20240424,173900,16239851776,1604,1604,1604,1604,0
20240424,173800,16239851776,1604,1604,1604,1604,0
20240424,173700,16239851776,1604,1604,1604,1604,0
20240424,173600,16239851776,1604,1604,1604,1604,0
20240424,173500,16239851776,1604,1604,1604,1604,0
20240424,173400,16239851776,1604,1604,1604,1604,0
20240424,173300,16239851776,1604,1604,1604,1604,0
20240424,173200,16239851776,1604,1604,1604,1604,0
20240424,173100,16239851776,1604,1604,1604,1604,0
20240424,173000,16239851776,1604,1604,1604,1604,0
20240424,172900,16239851776,1604,1604,1604,1604,0
20240424,172800,16239851776,1604,1604,1604,1604,0
20240424,172700,16239851776,1604,1604,1604,1604,0
20240424,172600,16239851776,1604,1604,1604,1604,0
20240424,172500,16239851776,1604,1604,1604,1604,0
20240424,172400,16239851776,1604,1604,1604,1604,0
20240424,172300,16239851776,1604,1604,1604,1604,0
20240424,172200,16239851776,1604,1604,1604,1604,0
20240424,172100,16239851776,1604,1604,1604,1604,0
20240424,172000,16239851776,1604,1604,1604,1604,0
20240424,171900,16239851776,1604,1604,1604,1604,117392
20240424,171800,16239851776,1604,1604,1604,1604,0
20240424,171700,16239851776,1604,1604,1604,1604,0
20240424,171600,16239851776,1604,1604,1604,1604,0
20240424,171500,16239851776,1604,1604,1604,1604,0
20240424,171400,16239851776,1604,1604,1604,1604,0
20240424,171300,16239851776,1604,1604,1604,1604,0
20240424,171200,16239851776,1604,1604,1604,1604,0
20240424,171100,16239851776,1604,1604,1604,1604,0
20240424,171000,16239851776,1604,1604,1604,1604,0
20240424,170900,16239851776,1604,1604,1604,1604,0
20240424,170800,16239851776,1604,1604,1604,1604,0
20240424,170700,16239851776,1604,1604,1604,1604,0
20240424,170600,16239851776,1604,1604,1604,1604,0
20240424,170500,16239851776,1604,1604,1604,1604,0
20240424,170400,16239851776,1604,1604,1604,1604,0
20240424,170300,16239851776,1604,1604,1604,1604,0
20240424,170200,16239851776,1604,1604,1604,1604,0
20240424,170100,16239851776,1604,1604,1604,1604,0
20240424,170000,16239851776,1604,1604,1604,1604,0
20240424,165900,16239851776,1604,1604,1604,1604,0
20240424,165800,16239851776,1604,1604,1604,1604,0
20240424,165700,16239851776,1604,1604,1604,1604,0
20240424,165600,16239851776,1604,1604,1604,1604,0
20240424,165500,16239851776,1604,1604,1604,1604,0
20240424,165400,16239851776,1604,1604,1604,1604,0
20240424,165300,16239851776,1604,1604,1604,1604,0
20240424,165200,16239851776,1604,1604,1604,1604,0
20240424,165100,16239851776,1604,1604,1604,1604,0
20240424,165000,16239851776,1604,1604,1604,1604,0
20240424,164900,16239851776,1604,1604,1604,1604,117392
20240424,164800,16239851776,1604,1604,1604,1604,0
20240424,164700,16239851776,1604,1604,1604,1604,0
20240424,164600,16239851776,1604,1604,1604,1604,0
20240424,164500,16239851776,1604,1604,1604,1604,0
20240424,164400,16239851776,1604,1604,1604,1604,0
20240424,164300,16239851776,1604,1604,1604,1604,0
20240424,164200,16239851776,1604,1604,1604,1604,0
20240424,164100,16239851776,1604,1604,1604,1604,0
20240424,164000,16239851776,1604,1604,1604,1604,0
20240424,163900,16239851776,1604,1604,1604,1604,0
20240424,163800,16239851776,1604,1604,1604,1604,0
20240424,163700,16239851776,1604,1604,1604,1604,0
20240424,163600,16239851776,1604,1604,1604,1604,0
20240424,163500,16239851776,1604,1604,1604,1604,0
20240424,163400,16239851776,1604,1604,1604,1604,0
20240424,163300,16239851776,1604,1604,1604,1604,0
20240424,163200,16239851776,1604,1604,1604,1604,0
20240424,163100,16239851776,1604,1604,1604,1604,0
20240424,163000,16239851776,1604,1604,1604,1604,0
20240424,162900,16239851776,1604,1604,1604,1604,0
20240424,162800,16239851776,1604,1604,1604,1604,0
20240424,162700,16239851776,1604,1604,1604,1604,0
20240424,162600,16239851776,1604,1604,1604,1604,0
20240424,162500,16239851776,1604,1604,1604,1604,0
20240424,162400,16239851776,1604,1604,1604,1604,0
20240424,162300,16239851776,1604,1604,1604,1604,0
20240424,162200,16239851776,1604,1604,1604,1604,0
20240424,162100,16239851776,1604,1604,1604,1604,0
20240424,162000,16239851776,1604,1604,1604,1604,0
20240424,161900,16239851776,1604,1604,1604,1604,117392
20240424,161800,16239851776,1604,1604,1604,1604,0
20240424,161700,16239851776,1604,1604,1604,1604,0
20240424,161600,16239851776,1604,1604,1604,1604,0
20240424,161500,16239851776,1604,1604,1604,1604,0
20240424,161400,16239851776,1604,1604,1604,1604,0
20240424,161300,16239851776,1604,1604,1604,1604,0
20240424,161200,16239851776,1604,1604,1604,1604,0
20240424,161100,16239851776,1604,1604,1604,1604,0
20240424,161000,16239851776,1604,1604,1604,1604,0
20240424,160900,16239851776,1604,1604,1604,1604,0
20240424,160800,16239851776,1604,1604,1604,1604,0
20240424,160700,16239851776,1604,1604,1604,1604,0
20240424,160600,16239851776,1604,1604,1604,1604,0
20240424,160500,16239851776,1604,1604,1604,1604,0
20240424,160400,16239851776,1604,1604,1604,1604,0
20240424,160300,16239851776,1604,1604,1604,1604,0
20240424,160200,16239851776,1604,1604,1604,1604,0
20240424,160100,16239851776,1604,1604,1604,1604,0
20240424,160000,16239851776,1604,1604,1604,1604,0
20240424,155900,16239851776,1604,1604,1604,1604,0
20240424,155800,16239851776,1604,1604,1604,1604,0
20240424,155700,16239851776,1604,1604,1604,1604,0
20240424,155600,16239851776,1604,1604,1604,1604,0
20240424,155500,16239851776,1604,1604,1604,1604,0
20240424,155400,16239851776,1604,1604,1604,1604,0
20240424,155300,16239851776,1604,1604,1604,1604,0
20240424,155200,16239851776,1604,1604,1604,1604,0
20240424,155100,16239851776,1604,1604,1604,1604,0
20240424,155000,16239851776,1604,1604,1604,1604,0
20240424,154900,16239851776,1604,1604,1604,1604,117392
20240424,154800,16239851776,1604,1604,1604,1604,0
20240424,154700,16239851776,1604,1604,1604,1604,0
20240424,154600,16239851776,1604,1604,1604,1604,0
20240424,154500,16239851776,1604,1604,1604,1604,0
20240424,154400,16239851776,1604,1604,1604,1604,0
20240424,154300,16239851776,1604,1604,1604,1604,0
20240424,154200,16239851776,1604,1604,1604,1604,0
20240424,154100,16239851776,1604,1604,1604,1604,0
20240424,154000,16239851776,1604,1604,1604,1604,0
20240424,153900,16239851776,1604,1604,1604,1604,0
20240424,153800,16239851776,1604,1604,1604,1604,0
20240424,153700,16239851776,1604,1604,1604,1604,0
20240424,153600,16239851776,1604,1604,1604,1604,0
20240424,153500,16239851776,1604,1604,1604,1604,0
20240424,153400,16239851776,1604,1604,1604,1604,0
20240424,153300,16239851776,1604,1604,1604,1604,0
20240424,153200,16239851776,1604,1604,1604,1604,0
20240424,153100,16239851776,1604,1604,1604,1604,0
20240424,153000,16239851776,1604,1604,1604,1604,117392
20240424,152900,16051555008,1599,1599,1599,1599,0
20240424,152800,16051555008,1599,1599,1599,1599,0
20240424,152700,16051555008,1599,1599,1599,1599,0
20240424,152600,16051555008,1599,1599,1599,1599,0
20240424,152500,16051555008,1599,1599,1599,1599,0
20240424,152400,16051555008,1599,1599,1599,1599,0
20240424,152300,16051555008,1599,1599,1599,1599,0
20240424,152200,16051555008,1599,1599,1599,1599,0
20240424,152100,16051555008,1599,1599,1599,1599,0
20240424,152000,16051555008,1599,1599,1599,1599,0
20240424,151900,16051555008,1599,1594,1600,1593,32954
20240424,151800,15998961058,1593,1600,1600,1593,41634
20240424,151700,15932521293,1600,1600,1603,1599,54086
20240424,151600,15845978752,1599,1600,1601,1599,22942
20240424,151500,15809268917,1600,1599,1601,1599,12606
20240424,151400,15789096822,1600,1601,1602,1599,39358
20240424,151300,15726128505,1601,1603,1604,1600,21146
20240424,151200,15692252024,1602,1597,1602,1593,41212
20240424,151100,15626355780,1598,1599,1599,1594,25306
20240424,151000,15585960954,1596,1599,1600,1595,12287
20240424,150900,15566325333,1600,1594,1600,1593,28694
20240424,150800,15520503482,1595,1594,1596,1593,12669
20240424,150700,15500307862,1594,1593,1596,1591,37898
20240424,150600,15439917826,1592,1599,1599,1592,11784
20240424,150500,15421147770,1593,1600,1601,1591,61829
20240424,150400,15322443921,1600,1600,1601,1599,29553
20240424,150300,15275159545,1600,1599,1600,1599,12972
20240424,150200,15254416421,1599,1600,1600,1598,10221
20240424,150100,15238072715,1600,1600,1603,1599,18500
20240424,150000,15208472621,1600,1601,1604,1599,18720
20240424,145900,15178505407,1604,1599,1607,1599,25194
20240424,145800,15138135727,1599,1598,1602,1598,39054
20240424,145700,15075663837,1599,1597,1601,1596,14708
20240424,145600,15052150124,1596,1603,1603,1595,65967
20240424,145500,14946708229,1603,1605,1605,1600,46946
20240424,145400,14871477349,1604,1606,1609,1602,32765
20240424,145300,14818920313,1605,1612,1615,1603,128478
20240424,145200,14612013657,1612,1606,1612,1605,90505
20240424,145100,14466435929,1606,1606,1607,1605,23403
20240424,145000,14428853812,1606,1602,1606,1602,61982
20240424,144900,14329369547,1602,1604,1605,1600,23843
20240424,144800,14291154213,1604,1606,1606,1603,53379
20240424,144700,14205497445,1605,1603,1606,1603,106770
20240424,144600,14034120763,1603,1596,1603,1595,90442
20240424,144500,13889590262,1595,1598,1599,1595,21803
20240424,144400,13854798670,1598,1597,1599,1594,64718
20240424,144300,13751532852,1597,1596,1601,1596,14251
20240424,144200,13728747139,1596,1601,1605,1595,46191
20240424,144100,13654805888,1602,1605,1606,1602,53508
20240424,144000,13568943601,1605,1600,1606,1600,41710
20240424,143900,13502075179,1601,1599,1601,1598,76478
20240424,143800,13379747448,1599,1595,1599,1594,60418
20240424,143700,13283233469,1595,1593,1596,1592,26732
20240424,143600,13240608011,1590,1591,1595,1585,26724
20240424,143500,13198067219,1588,1583,1592,1579,47748
20240424,143400,13122243486,1579,1585,1585,1578,4409
20240424,143300,13115270003,1578,1579,1585,1578,20278
20240424,143200,13083209713,1579,1581,1587,1579,16558
20240424,143100,13057005887,1580,1582,1583,1577,17308
20240424,143000,13029658017,1576,1580,1581,1576,49470
20240424,142900,12951592177,1580,1583,1583,1580,26192
20240424,142800,12910186290,1583,1588,1588,1583,25967
20240424,142700,12869052275,1587,1587,1589,1585,11450
20240424,142600,12850886766,1587,1589,1591,1587,9396
20240424,142500,12835959771,1589,1590,1592,1589,25028
20240424,142400,12796164898,1590,1586,1590,1586,13948
20240424,142300,12774006594,1584,1587,1587,1583,6844
20240424,142200,12763161966,1587,1585,1588,1582,9261
20240424,142100,12748474050,1585,1583,1589,1583,44891
20240424,142000,12677305906,1583,1582,1585,1581,21723
20240424,141900,12642929614,1582,1582,1586,1581,15382
20240424,141800,12618572779,1581,1588,1588,1581,66294
20240424,141700,12513585894,1588,1588,1588,1586,11678
20240424,141600,12495051485,1584,1585,1588,1581,42596
20240424,141500,12427511327,1585,1588,1590,1585,16829
20240424,141400,12400800061,1588,1587,1588,1582,36444
20240424,141300,12343077582,1587,1594,1597,1583,34924
20240424,141200,12287582986,1594,1597,1599,1594,24420
20240424,141100,12248589050,1598,1597,1599,1596,25356
20240424,141000,12208088592,1595,1598,1598,1594,15380
20240424,140900,12183547009,1599,1601,1601,1594,47626
20240424,140800,12107431230,1601,1603,1605,1598,102110
20240424,140700,11943738763,1603,1594,1605,1594,156730
20240424,140600,11693009403,1595,1590,1595,1590,32188
20240424,140500,11641756530,1588,1587,1592,1586,35502
20240424,140400,11585344791,1587,1584,1587,1581,51119
20240424,140300,11504419917,1584,1585,1588,1582,11454
20240424,140200,11486260458,1588,1586,1588,1581,30178
20240424,140100,11438452487,1588,1591,1591,1582,32785
20240424,140000,11386453013,1591,1596,1596,1589,67662
20240424,135900,11278714586,1596,1596,1598,1596,32154
20240424,135800,11227355575,1597,1593,1597,1591,183340
20240424,135700,10934896973,1594,1585,1595,1585,160549
20240424,135600,10679556363,1586,1581,1588,1581,50799
20240424,135500,10598994005,1583,1580,1583,1577,25908
20240424,135400,10558033892,1581,1578,1581,1572,16320
20240424,135300,10532295727,1578,1579,1580,1575,12978
20240424,135200,10511823717,1580,1581,1581,1580,16118
20240424,135100,10486349291,1581,1582,1582,1580,13257
20240424,135000,10465390027,1580,1579,1583,1579,24557
20240424,134900,10426543900,1580,1575,1582,1571,97830
20240424,134800,10272116796,1575,1570,1575,1569,11328
20240424,134700,10254313867,1570,1570,1575,1570,13793
20240424,134600,10232638165,1568,1570,1575,1568,33231
20240424,134500,10180427206,1570,1574,1575,1569,48545
20240424,134400,10104142564,1576,1579,1580,1571,28158
20240424,134300,10059782371,1578,1581,1582,1578,23487
20240424,134200,10022691642,1581,1578,1582,1578,46170
20240424,134100,9949737688,1578,1563,1579,1563,36493
20240424,134000,9892402867,1563,1574,1574,1562,67738
20240424,133900,9786213463,1574,1572,1575,1570,60655
20240424,133800,9690924580,1571,1580,1583,1571,22117
20240424,133700,9656077028,1583,1588,1589,1580,39583
20240424,133600,9593344073,1585,1582,1590,1582,92712
20240424,133500,9446031912,1584,1579,1586,1578,96971
20240424,133400,9292589607,1579,1575,1580,1574,45654
20240424,133300,9220570816,1574,1578,1578,1571,34580
20240424,133200,9166174454,1578,1579,1580,1571,77664
20240424,133100,9043803924,1579,1583,1583,1574,70219
20240424,133000,8933016443,1583,1590,1592,1576,205337
20240424,132900,8607577345,1590,1585,1593,1582,217872
20240424,132800,8261759085,1584,1574,1590,1574,183837
20240424,132700,7970542130,1582,1554,1584,1554,401693
20240424,132600,7341089191,1559,1553,1559,1550,97249
20240424,132500,7189942467,1552,1547,1553,1547,98976
20240424,132400,7036566521,1547,1541,1549,1541,57375
20240424,132300,6947898500,1541,1542,1542,1538,4991
20240424,132200,6940211260,1536,1542,1544,1536,25566
20240424,132100,6900824172,1543,1543,1544,1538,17282
20240424,132000,6874189116,1538,1534,1545,1534,114703
20240424,131900,6697589737,1534,1527,1534,1527,2286
20240424,131800,6694084143,1527,1534,1535,1525,4963
20240424,131700,6686482522,1535,1535,1535,1532,9169
20240424,131600,6672413524,1535,1534,1535,1534,3855
20240424,131500,6666497369,1534,1533,1535,1533,19651
20240424,131400,6636346309,1533,1531,1533,1531,12398
20240424,131300,6617358528,1531,1525,1533,1518,42718
20240424,131200,6552080351,1522,1520,1525,1518,17578
20240424,131100,6525331380,1522,1519,1525,1518,2808
20240424,131000,6521062430,1520,1523,1523,1518,13818
20240424,130900,6500065835,1524,1520,1524,1519,3339
20240424,130800,6494985206,1526,1529,1529,1518,24889
20240424,130700,6457160898,1529,1519,1530,1517,26975
20240424,130600,6416073584,1519,1521,1521,1517,27492
20240424,130500,6374323736,1521,1525,1525,1521,36182
20240424,130400,6319199978,1526,1524,1528,1523,6342
20240424,130300,6309528453,1528,1528,1528,1524,4060
20240424,130200,6303326500,1523,1528,1529,1522,14414
20240424,130100,6281361675,1523,1531,1531,1523,20319
20240424,130000,6250348416,1531,1532,1532,1530,3978
20240424,125900,6244258178,1532,1534,1534,1530,10464
20240424,125800,6228230136,1534,1533,1535,1530,15982
20240424,125700,6203718446,1533,1534,1534,1533,10285
20240424,125600,6187948615,1534,1534,1535,1533,6109
20240424,125500,6178576848,1533,1528,1533,1525,65504
20240424,125400,6078369707,1526,1527,1529,1526,14817
20240424,125300,6055747512,1527,1526,1527,1524,2889
20240424,125200,6051339677,1526,1526,1526,1524,9949
20240424,125100,6036165899,1526,1527,1529,1525,32400
20240424,125000,5986698759,1527,1528,1528,1526,11868
20240424,124900,5968579764,1527,1529,1529,1525,20945
20240424,124800,5936597812,1527,1532,1535,1527,54932
20240424,124700,5852559163,1537,1538,1538,1532,10139
20240424,124600,5837005429,1539,1533,1540,1531,57953
20240424,124500,5748031056,1532,1536,1536,1532,3622
20240424,124400,5742474515,1535,1532,1535,1531,14296
20240424,124300,5720575973,1534,1533,1537,1530,21173
20240424,124200,5688132092,1538,1534,1538,1533,5579
20240424,124100,5679568973,1534,1533,1535,1531,12069
20240424,124000,5661067728,1533,1540,1540,1531,17630
20240424,123900,5634036515,1539,1532,1539,1532,13375
20240424,123800,5613524813,1540,1545,1545,1531,25069
20240424,123700,5574930784,1545,1548,1548,1543,27189
20240424,123600,5532916409,1547,1547,1550,1546,24195
20240424,123500,5495493124,1548,1549,1555,1545,133031
20240424,123400,5289255470,1549,1542,1549,1541,87448
20240424,123300,5154059924,1542,1539,1542,1538,12279
20240424,123200,5135143661,1538,1538,1540,1534,40264
20240424,123100,5073336185,1534,1534,1536,1529,36999
20240424,123000,5016697877,1535,1535,1538,1531,20483
20240424,122900,4985278703,1534,1538,1538,1533,27505
20240424,122800,4943051866,1534,1542,1544,1533,29668
20240424,122700,4897301359,1542,1537,1542,1531,61033
20240424,122600,4803440694,1536,1531,1536,1529,59007
20240424,122500,4713033975,1530,1529,1531,1529,23026
20240424,122400,4677805234,1529,1529,1530,1526,27377
20240424,122300,4635954253,1528,1525,1529,1525,32734
20240424,122200,4585963310,1526,1523,1526,1523,54265
20240424,122100,4503234201,1523,1523,1524,1523,11712
20240424,122000,4485392060,1524,1518,1524,1518,52382
20240424,121900,4405711482,1518,1518,1520,1516,10546
20240424,121800,4389710071,1520,1523,1523,1517,3478
20240424,121700,4384419671,1522,1522,1524,1522,15613
20240424,121600,4360643688,1523,1521,1523,1521,21175
20240424,121500,4328426796,1521,1520,1521,1519,20249
20240424,121400,4297643993,1520,1521,1521,1515,9680
20240424,121300,4282950862,1521,1515,1521,1514,30507
20240424,121200,4236632476,1517,1514,1518,1514,17761
20240424,121100,4209701675,1514,1514,1516,1514,4726
20240424,121000,4202539938,1516,1510,1517,1510,8000
20240424,120900,4190431920,1506,1510,1512,1505,19993
20240424,120800,4160267569,1514,1514,1515,1510,15366
20240424,120700,4137038230,1514,1519,1519,1513,13278
20240424,120600,4116910984,1518,1521,1521,1517,11881
20240424,120500,4098866913,1520,1524,1524,1518,37012
20240424,120400,4042566068,1525,1514,1526,1514,74630
20240424,120300,3929042528,1516,1519,1520,1515,42975
20240424,120200,3863797244,1519,1515,1519,1515,36212
20240424,120100,3808918821,1515,1511,1516,1511,16364
20240424,120000,3784142875,1512,1511,1512,1509,13322
20240424,115900,3764022759,1510,1514,1514,1510,14043
20240424,115800,3742808649,1515,1514,1515,1508,6725
20240424,115700,3732626837,1516,1510,1517,1507,11653
20240424,115600,3714980647,1510,1522,1523,1508,20531
20240424,115500,3683873687,1516,1505,1525,1505,73751
20240424,115400,3572221573,1504,1496,1504,1496,17338
20240424,115300,3546203140,1496,1496,1498,1496,3777
20240424,115200,3540550170,1498,1498,1500,1498,2142
20240424,115100,3537337692,1491,1496,1501,1491,9326
20240424,115000,3523402209,1497,1500,1500,1497,3862
20240424,114900,3517615383,1500,1500,1502,1500,2476
20240424,114800,3513898945,1500,1502,1503,1500,16227
20240424,114700,3489533346,1503,1508,1509,1502,25358
20240424,114600,3451367810,1508,1501,1508,1501,14609
20240424,114500,3429400792,1501,1504,1514,1500,58851
20240424,114400,3340775450,1507,1499,1507,1487,40964
20240424,114300,3279299997,1499,1494,1499,1487,18807
20240424,114200,3251166396,1492,1491,1492,1488,24560
20240424,114100,3214557832,1493,1491,1493,1491,7502
20240424,114000,3203369144,1495,1495,1497,1491,18616
20240424,113900,3175589811,1496,1495,1497,1493,17979
20240424,113800,3148713600,1494,1490,1494,1490,6077
20240424,113700,3139649430,1490,1487,1491,1487,6725
20240424,113600,3129631189,1489,1486,1490,1486,21784
20240424,113500,3097211454,1486,1489,1489,1484,10637
20240424,113400,3081411475,1489,1484,1489,1483,22085
20240424,113300,3048580500,1484,1480,1485,1480,9122
20240424,113200,3035062213,1480,1479,1480,1476,11109
20240424,113100,3018640406,1478,1476,1478,1473,27246
20240424,113000,2978421073,1477,1473,1477,1473,4358
20240424,112900,2971987831,1473,1476,1476,1473,2335
20240424,112800,2968541383,1476,1476,1477,1476,2174
20240424,112700,2965331831,1477,1477,1477,1476,1082
20240424,112600,2963734017,1478,1479,1480,1478,6393
20240424,112500,2954278786,1480,1481,1481,1478,3110
20240424,112400,2949676855,1481,1479,1481,1475,3907
20240424,112300,2943898295,1478,1474,1478,1467,29164
20240424,112200,2900904148,1474,1473,1475,1465,3676
20240424,112100,2895495890,1473,1464,1475,1464,5503
20240424,112000,2887395522,1464,1465,1474,1464,9395
20240424,111900,2873612196,1475,1476,1476,1460,15800
20240424,111800,2850495182,1477,1478,1478,1471,2611
20240424,111700,2846639609,1476,1476,1476,1475,11821
20240424,111600,2829193866,1461,1476,1477,1456,31568
20240424,111500,2782950497,1477,1477,1477,1477,2997
20240424,111400,2778523928,1477,1477,1478,1471,6104
20240424,111300,2769520076,1478,1479,1480,1477,6302
20240424,111200,2760206408,1479,1479,1480,1477,4193
20240424,111100,2754008520,1478,1480,1480,1478,5897
20240424,111000,2745288273,1480,1482,1482,1478,5845
20240424,110900,2736634616,1481,1482,1482,1480,19399
20240424,110800,2707899580,1482,1472,1482,1470,32124
20240424,110700,2660525059,1472,1474,1474,1472,12615
20240424,110600,2641946776,1474,1473,1474,1472,4841
20240424,110500,2634813788,1473,1467,1473,1467,25462
20240424,110400,2597423313,1467,1468,1468,1467,1736
20240424,110300,2594874929,1468,1469,1469,1468,5061
20240424,110200,2587445371,1468,1465,1468,1465,2776
20240424,110100,2583370206,1468,1468,1468,1465,2906
20240424,110000,2579108618,1465,1465,1465,1464,19271
20240424,105900,2550892165,1465,1467,1467,1463,4428
20240424,105800,2544409030,1467,1463,1468,1463,5286
20240424,105700,2536649618,1463,1463,1468,1463,2109
20240424,105600,2533562222,1468,1468,1468,1463,4778
20240424,105500,2526551214,1468,1468,1469,1462,15854
20240424,105400,2503299031,1469,1461,1469,1460,8647
20240424,105300,2490634001,1461,1461,1461,1460,3033
20240424,105200,2486203088,1460,1460,1460,1459,2371
20240424,105100,2482742428,1460,1458,1460,1457,1335
20240424,105000,2480794758,1458,1457,1459,1457,716
20240424,104900,2479750523,1460,1457,1460,1457,5412
20240424,104800,2471863361,1457,1457,1457,1457,1076
20240424,104700,2470295629,1457,1455,1457,1453,12014
20240424,104600,2452824857,1455,1457,1457,1455,3569
20240424,104500,2447630460,1456,1456,1457,1456,6665
20240424,104400,2437926210,1456,1459,1460,1456,11571
20240424,104300,2421059626,1459,1457,1459,1457,3399
20240424,104200,2416101366,1459,1460,1460,1457,2041
20240424,104100,2413124545,1460,1458,1460,1456,5008
20240424,104000,2405816165,1455,1455,1459,1455,1028
20240424,103900,2404320121,1455,1455,1455,1455,2708
20240424,103800,2400379981,1459,1458,1459,1454,1798
20240424,103700,2397764316,1458,1456,1458,1454,8026
20240424,103600,2386087345,1456,1454,1456,1454,2923
20240424,103500,2381835396,1455,1455,1455,1454,4156
20240424,103400,2375791847,1454,1454,1455,1454,5227
20240424,103300,2368191689,1457,1458,1458,1455,9213
20240424,103200,2354772077,1458,1458,1458,1457,345
20240424,103100,2354269119,1460,1459,1460,1457,1362
20240424,103000,2352282098,1460,1461,1461,1460,1379
20240424,102900,2350268756,1452,1453,1461,1452,22197
20240424,102800,2318016079,1453,1453,1455,1451,32891
20240424,102700,2270238172,1453,1458,1459,1453,23935
20240424,102600,2235400292,1459,1460,1461,1458,12433
20240424,102500,2217266296,1460,1462,1462,1460,14950
20240424,102400,2195428439,1461,1461,1465,1460,2264
20240424,102300,2192120747,1461,1459,1461,1459,2158
20240424,102200,2188970462,1460,1460,1460,1459,33044
20240424,102100,2140726449,1460,1461,1461,1460,5167
20240424,102000,2133180256,1461,1460,1461,1460,4393
20240424,101900,2126766152,1460,1461,1461,1460,3030
20240424,101800,2122340024,1461,1466,1466,1460,5548
20240424,101700,2114230450,1463,1466,1467,1463,3140
20240424,101600,2109636445,1466,1464,1467,1461,1067
20240424,101500,2108074935,1461,1462,1464,1461,6496
20240424,101400,2098584036,1461,1467,1467,1461,854
20240424,101300,2097334932,1468,1467,1469,1466,13223
20240424,101200,2077945010,1466,1459,1466,1455,22305
20240424,101100,2045308762,1454,1462,1462,1454,23343
20240424,101000,2011338775,1462,1460,1462,1458,4164
20240424,100900,2005266627,1462,1462,1462,1458,5224
20240424,100800,1997641976,1462,1465,1466,1455,36290
20240424,100700,1944690653,1465,1467,1467,1460,56731
20240424,100600,1861721885,1467,1466,1469,1465,15031
20240424,100500,1839698757,1465,1465,1469,1465,5457
20240424,100400,1831704240,1467,1469,1470,1466,22677
20240424,100300,1798417813,1469,1470,1470,1469,11468
20240424,100200,1781569290,1470,1469,1470,1469,1478
20240424,100100,1779396826,1470,1468,1470,1467,2530
20240424,100000,1775680824,1469,1471,1471,1468,6134
20240424,095900,1766667605,1471,1470,1471,1469,4554
20240424,095800,1759971527,1470,1470,1472,1470,4467
20240424,095700,1753403999,1473,1471,1473,1470,3217
20240424,095600,1748669584,1473,1469,1473,1469,5496
20240424,095500,1740590379,1473,1468,1474,1468,634
20240424,095400,1739659437,1468,1467,1475,1467,296
20240424,095300,1739223856,1467,1465,1477,1464,68627
20240424,095200,1638669507,1466,1468,1469,1466,18613
20240424,095100,1611362694,1468,1473,1473,1468,9804
20240424,095000,1596949334,1472,1476,1477,1472,2660
20240424,094900,1593023636,1477,1468,1477,1468,5666
20240424,094800,1584694682,1468,1470,1470,1467,7572
20240424,094700,1573575473,1467,1475,1478,1467,15793
20240424,094600,1550337791,1473,1474,1474,1473,5182
20240424,094500,1542702890,1474,1483,1487,1474,6882
20240424,094400,1532544722,1483,1487,1487,1479,9116
20240424,094300,1519021356,1488,1491,1491,1488,3444
20240424,094200,1513894438,1492,1489,1493,1489,17215
20240424,094100,1488224651,1489,1492,1493,1489,8271
20240424,094000,1475890510,1489,1492,1493,1488,8114
20240424,093900,1463797856,1493,1495,1495,1488,17026
20240424,093800,1438430629,1495,1489,1495,1489,5227
20240424,093700,1430635239,1489,1490,1493,1489,11083
20240424,093600,1414122925,1490,1495,1495,1490,7376
20240424,093500,1403106010,1491,1497,1500,1490,23359
20240424,093400,1368134127,1496,1496,1497,1495,13231
20240424,093300,1348349182,1495,1500,1501,1495,12217
20240424,093200,1330041800,1500,1499,1500,1487,14426
20240424,093100,1308418383,1500,1480,1500,1474,62319
20240424,093000,1215455395,1480,1482,1482,1474,213
20240424,092900,1215139984,1483,1478,1483,1470,13679
20240424,092800,1194925034,1478,1470,1479,1470,7188
20240424,092700,1184323935,1470,1470,1470,1463,1470
20240424,092600,1182166619,1470,1474,1476,1462,29198
20240424,092500,1139269042,1476,1478,1478,1476,442
20240424,092400,1138616170,1478,1477,1479,1476,17284
20240424,092300,1113087641,1477,1479,1479,1477,4000
20240424,092200,1107179601,1476,1474,1479,1473,4537
20240424,092100,1100486755,1474,1479,1479,1474,10300
20240424,092000,1085281056,1479,1485,1485,1479,21762
20240424,091900,1053074799,1485,1484,1488,1478,30405
20240424,091800,1007954783,1478,1474,1484,1468,23231
20240424,091700,973623260,1471,1470,1471,1462,12381
20240424,091600,955477485,1470,1468,1470,1462,8198
20240424,091500,943447438,1468,1458,1468,1455,3070
20240424,091400,938963245,1458,1461,1463,1458,24627
20240424,091300,903014062,1461,1470,1470,1461,12618
20240424,091200,884564371,1470,1469,1476,1461,50310
20240424,091100,810702575,1461,1469,1470,1460,3572
20240424,091000,805464500,1469,1471,1471,1460,17605
20240424,090900,779632355,1471,1480,1480,1471,20794
20240424,090800,748908319,1487,1463,1489,1463,26555
20240424,090700,709788203,1464,1447,1464,1447,19068
20240424,090600,682008963,1446,1444,1455,1443,23557
20240424,090500,647960983,1442,1467,1467,1436,136306
20240424,090400,450599787,1467,1470,1472,1466,54805
20240424,090300,370154170,1470,1472,1478,1467,28492
20240424,090200,328297216,1469,1483,1486,1468,87087
20240424,090100,199476295,1483,1481,1497,1481,31771
20240424,090000,152236151,1496,1470,1500,1468,100693