KissMeData/257720/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,205400,9438817000,13260,13260,13260,13260,7057
20240424,205300,9438817000,13260,13260,13260,13260,0
20240424,205200,9438817000,13260,13260,13260,13260,0
20240424,205100,9438817000,13260,13260,13260,13260,0
20240424,205000,9438817000,13260,13260,13260,13260,0
20240424,204900,9438817000,13260,13260,13260,13260,0
20240424,204800,9438817000,13260,13260,13260,13260,0
20240424,204700,9438817000,13260,13260,13260,13260,0
20240424,204600,9438817000,13260,13260,13260,13260,0
20240424,204500,9438817000,13260,13260,13260,13260,0
20240424,204400,9438817000,13260,13260,13260,13260,0
20240424,204300,9438817000,13260,13260,13260,13260,0
20240424,204200,9438817000,13260,13260,13260,13260,0
20240424,204100,9438817000,13260,13260,13260,13260,0
20240424,204000,9438817000,13260,13260,13260,13260,0
20240424,203900,9438817000,13260,13260,13260,13260,0
20240424,203800,9438817000,13260,13260,13260,13260,0
20240424,203700,9438817000,13260,13260,13260,13260,0
20240424,203600,9438817000,13260,13260,13260,13260,0
20240424,203500,9438817000,13260,13260,13260,13260,0
20240424,203400,9438817000,13260,13260,13260,13260,0
20240424,203300,9438817000,13260,13260,13260,13260,0
20240424,203200,9438817000,13260,13260,13260,13260,0
20240424,203100,9438817000,13260,13260,13260,13260,0
20240424,203000,9438817000,13260,13260,13260,13260,0
20240424,202900,9438817000,13260,13260,13260,13260,0
20240424,202800,9438817000,13260,13260,13260,13260,0
20240424,202700,9438817000,13260,13260,13260,13260,0
20240424,202600,9438817000,13260,13260,13260,13260,0
20240424,202500,9438817000,13260,13260,13260,13260,0
20240424,202400,9438817000,13260,13260,13260,13260,7057
20240424,202300,9438817000,13260,13260,13260,13260,0
20240424,202200,9438817000,13260,13260,13260,13260,0
20240424,202100,9438817000,13260,13260,13260,13260,0
20240424,202000,9438817000,13260,13260,13260,13260,0
20240424,201900,9438817000,13260,13260,13260,13260,0
20240424,201800,9438817000,13260,13260,13260,13260,0
20240424,201700,9438817000,13260,13260,13260,13260,0
20240424,201600,9438817000,13260,13260,13260,13260,0
20240424,201500,9438817000,13260,13260,13260,13260,0
20240424,201400,9438817000,13260,13260,13260,13260,0
20240424,201300,9438817000,13260,13260,13260,13260,0
20240424,201200,9438817000,13260,13260,13260,13260,0
20240424,201100,9438817000,13260,13260,13260,13260,0
20240424,201000,9438817000,13260,13260,13260,13260,0
20240424,200900,9438817000,13260,13260,13260,13260,0
20240424,200800,9438817000,13260,13260,13260,13260,0
20240424,200700,9438817000,13260,13260,13260,13260,0
20240424,200600,9438817000,13260,13260,13260,13260,0
20240424,200500,9438817000,13260,13260,13260,13260,0
20240424,200400,9438817000,13260,13260,13260,13260,0
20240424,200300,9438817000,13260,13260,13260,13260,0
20240424,200200,9438817000,13260,13260,13260,13260,0
20240424,200100,9438817000,13260,13260,13260,13260,0
20240424,200000,9438817000,13260,13260,13260,13260,0
20240424,195900,9438817000,13260,13260,13260,13260,0
20240424,195800,9438817000,13260,13260,13260,13260,0
20240424,195700,9438817000,13260,13260,13260,13260,0
20240424,195600,9438817000,13260,13260,13260,13260,0
20240424,195500,9438817000,13260,13260,13260,13260,0
20240424,195400,9438817000,13260,13260,13260,13260,7057
20240424,195300,9438817000,13260,13260,13260,13260,0
20240424,195200,9438817000,13260,13260,13260,13260,0
20240424,195100,9438817000,13260,13260,13260,13260,0
20240424,195000,9438817000,13260,13260,13260,13260,0
20240424,194900,9438817000,13260,13260,13260,13260,0
20240424,194800,9438817000,13260,13260,13260,13260,0
20240424,194700,9438817000,13260,13260,13260,13260,0
20240424,194600,9438817000,13260,13260,13260,13260,0
20240424,194500,9438817000,13260,13260,13260,13260,0
20240424,194400,9438817000,13260,13260,13260,13260,0
20240424,194300,9438817000,13260,13260,13260,13260,0
20240424,194200,9438817000,13260,13260,13260,13260,0
20240424,194100,9438817000,13260,13260,13260,13260,0
20240424,194000,9438817000,13260,13260,13260,13260,0
20240424,193900,9438817000,13260,13260,13260,13260,0
20240424,193800,9438817000,13260,13260,13260,13260,0
20240424,193700,9438817000,13260,13260,13260,13260,0
20240424,193600,9438817000,13260,13260,13260,13260,0
20240424,193500,9438817000,13260,13260,13260,13260,0
20240424,193400,9438817000,13260,13260,13260,13260,0
20240424,193300,9438817000,13260,13260,13260,13260,0
20240424,193200,9438817000,13260,13260,13260,13260,0
20240424,193100,9438817000,13260,13260,13260,13260,0
20240424,193000,9438817000,13260,13260,13260,13260,0
20240424,192900,9438817000,13260,13260,13260,13260,0
20240424,192800,9438817000,13260,13260,13260,13260,0
20240424,192700,9438817000,13260,13260,13260,13260,0
20240424,192600,9438817000,13260,13260,13260,13260,0
20240424,192500,9438817000,13260,13260,13260,13260,0
20240424,192400,9438817000,13260,13260,13260,13260,7057
20240424,192300,9438817000,13260,13260,13260,13260,0
20240424,192200,9438817000,13260,13260,13260,13260,0
20240424,192100,9438817000,13260,13260,13260,13260,0
20240424,192000,9438817000,13260,13260,13260,13260,0
20240424,191900,9438817000,13260,13260,13260,13260,0
20240424,191800,9438817000,13260,13260,13260,13260,0
20240424,191700,9438817000,13260,13260,13260,13260,0
20240424,191600,9438817000,13260,13260,13260,13260,0
20240424,191500,9438817000,13260,13260,13260,13260,0
20240424,191400,9438817000,13260,13260,13260,13260,0
20240424,191300,9438817000,13260,13260,13260,13260,0
20240424,191200,9438817000,13260,13260,13260,13260,0
20240424,191100,9438817000,13260,13260,13260,13260,0
20240424,191000,9438817000,13260,13260,13260,13260,0
20240424,190900,9438817000,13260,13260,13260,13260,0
20240424,190800,9438817000,13260,13260,13260,13260,0
20240424,190700,9438817000,13260,13260,13260,13260,0
20240424,190600,9438817000,13260,13260,13260,13260,0
20240424,190500,9438817000,13260,13260,13260,13260,0
20240424,190400,9438817000,13260,13260,13260,13260,0
20240424,190300,9438817000,13260,13260,13260,13260,0
20240424,190200,9438817000,13260,13260,13260,13260,0
20240424,190100,9438817000,13260,13260,13260,13260,0
20240424,190000,9438817000,13260,13260,13260,13260,0
20240424,185900,9438817000,13260,13260,13260,13260,0
20240424,185800,9438817000,13260,13260,13260,13260,0
20240424,185700,9438817000,13260,13260,13260,13260,0
20240424,185600,9438817000,13260,13260,13260,13260,0
20240424,185500,9438817000,13260,13260,13260,13260,0
20240424,185400,9438817000,13260,13260,13260,13260,7057
20240424,185300,9438817000,13260,13260,13260,13260,0
20240424,185200,9438817000,13260,13260,13260,13260,0
20240424,185100,9438817000,13260,13260,13260,13260,0
20240424,185000,9438817000,13260,13260,13260,13260,0
20240424,184900,9438817000,13260,13260,13260,13260,0
20240424,184800,9438817000,13260,13260,13260,13260,0
20240424,184700,9438817000,13260,13260,13260,13260,0
20240424,184600,9438817000,13260,13260,13260,13260,0
20240424,184500,9438817000,13260,13260,13260,13260,0
20240424,184400,9438817000,13260,13260,13260,13260,0
20240424,184300,9438817000,13260,13260,13260,13260,0
20240424,184200,9438817000,13260,13260,13260,13260,0
20240424,184100,9438817000,13260,13260,13260,13260,0
20240424,184000,9438817000,13260,13260,13260,13260,0
20240424,183900,9438817000,13260,13260,13260,13260,0
20240424,183800,9438817000,13260,13260,13260,13260,0
20240424,183700,9438817000,13260,13260,13260,13260,0
20240424,183600,9438817000,13260,13260,13260,13260,0
20240424,183500,9438817000,13260,13260,13260,13260,0
20240424,183400,9438817000,13260,13260,13260,13260,0
20240424,183300,9438817000,13260,13260,13260,13260,0
20240424,183200,9438817000,13260,13260,13260,13260,0
20240424,183100,9438817000,13260,13260,13260,13260,0
20240424,183000,9438817000,13260,13260,13260,13260,0
20240424,182900,9438817000,13260,13260,13260,13260,0
20240424,182800,9438817000,13260,13260,13260,13260,0
20240424,182700,9438817000,13260,13260,13260,13260,0
20240424,182600,9438817000,13260,13260,13260,13260,0
20240424,182500,9438817000,13260,13260,13260,13260,0
20240424,182400,9438817000,13260,13260,13260,13260,7057
20240424,182300,9438817000,13260,13260,13260,13260,0
20240424,182200,9438817000,13260,13260,13260,13260,0
20240424,182100,9438817000,13260,13260,13260,13260,0
20240424,182000,9438817000,13260,13260,13260,13260,0
20240424,181900,9438817000,13260,13260,13260,13260,0
20240424,181800,9438817000,13260,13260,13260,13260,0
20240424,181700,9438817000,13260,13260,13260,13260,0
20240424,181600,9438817000,13260,13260,13260,13260,0
20240424,181500,9438817000,13260,13260,13260,13260,0
20240424,181400,9438817000,13260,13260,13260,13260,0
20240424,181300,9438817000,13260,13260,13260,13260,0
20240424,181200,9438817000,13260,13260,13260,13260,0
20240424,181100,9438817000,13260,13260,13260,13260,0
20240424,181000,9438817000,13260,13260,13260,13260,0
20240424,180900,9438817000,13260,13260,13260,13260,0
20240424,180800,9438817000,13260,13260,13260,13260,0
20240424,180700,9438817000,13260,13260,13260,13260,0
20240424,180600,9438817000,13260,13260,13260,13260,0
20240424,180500,9438817000,13260,13260,13260,13260,0
20240424,180400,9438817000,13260,13260,13260,13260,0
20240424,180300,9438817000,13260,13260,13260,13260,0
20240424,180200,9438817000,13260,13260,13260,13260,0
20240424,180100,9438817000,13260,13260,13260,13260,0
20240424,180000,9438817000,13260,13260,13260,13260,0
20240424,175900,9438817000,13260,13260,13260,13260,0
20240424,175800,9438817000,13260,13260,13260,13260,0
20240424,175700,9438817000,13260,13260,13260,13260,0
20240424,175600,9438817000,13260,13260,13260,13260,0
20240424,175500,9438817000,13260,13260,13260,13260,0
20240424,175400,9438817000,13260,13260,13260,13260,7057
20240424,175300,9438817000,13260,13260,13260,13260,0
20240424,175200,9438817000,13260,13260,13260,13260,0
20240424,175100,9438817000,13260,13260,13260,13260,0
20240424,175000,9438817000,13260,13260,13260,13260,0
20240424,174900,9438817000,13260,13260,13260,13260,0
20240424,174800,9438817000,13260,13260,13260,13260,0
20240424,174700,9438817000,13260,13260,13260,13260,0
20240424,174600,9438817000,13260,13260,13260,13260,0
20240424,174500,9438817000,13260,13260,13260,13260,0
20240424,174400,9438817000,13260,13260,13260,13260,0
20240424,174300,9438817000,13260,13260,13260,13260,0
20240424,174200,9438817000,13260,13260,13260,13260,0
20240424,174100,9438817000,13260,13260,13260,13260,0
20240424,174000,9438817000,13260,13260,13260,13260,0
20240424,173900,9438817000,13260,13260,13260,13260,0
20240424,173800,9438817000,13260,13260,13260,13260,0
20240424,173700,9438817000,13260,13260,13260,13260,0
20240424,173600,9438817000,13260,13260,13260,13260,0
20240424,173500,9438817000,13260,13260,13260,13260,0
20240424,173400,9438817000,13260,13260,13260,13260,0
20240424,173300,9438817000,13260,13260,13260,13260,0
20240424,173200,9438817000,13260,13260,13260,13260,0
20240424,173100,9438817000,13260,13260,13260,13260,0
20240424,173000,9438817000,13260,13260,13260,13260,0
20240424,172900,9438817000,13260,13260,13260,13260,0
20240424,172800,9438817000,13260,13260,13260,13260,0
20240424,172700,9438817000,13260,13260,13260,13260,0
20240424,172600,9438817000,13260,13260,13260,13260,0
20240424,172500,9438817000,13260,13260,13260,13260,0
20240424,172400,9438817000,13260,13260,13260,13260,7057
20240424,172300,9438817000,13260,13260,13260,13260,0
20240424,172200,9438817000,13260,13260,13260,13260,0
20240424,172100,9438817000,13260,13260,13260,13260,0
20240424,172000,9438817000,13260,13260,13260,13260,0
20240424,171900,9438817000,13260,13260,13260,13260,0
20240424,171800,9438817000,13260,13260,13260,13260,0
20240424,171700,9438817000,13260,13260,13260,13260,0
20240424,171600,9438817000,13260,13260,13260,13260,0
20240424,171500,9438817000,13260,13260,13260,13260,0
20240424,171400,9438817000,13260,13260,13260,13260,0
20240424,171300,9438817000,13260,13260,13260,13260,0
20240424,171200,9438817000,13260,13260,13260,13260,0
20240424,171100,9438817000,13260,13260,13260,13260,0
20240424,171000,9438817000,13260,13260,13260,13260,0
20240424,170900,9438817000,13260,13260,13260,13260,0
20240424,170800,9438817000,13260,13260,13260,13260,0
20240424,170700,9438817000,13260,13260,13260,13260,0
20240424,170600,9438817000,13260,13260,13260,13260,0
20240424,170500,9438817000,13260,13260,13260,13260,0
20240424,170400,9438817000,13260,13260,13260,13260,0
20240424,170300,9438817000,13260,13260,13260,13260,0
20240424,170200,9438817000,13260,13260,13260,13260,0
20240424,170100,9438817000,13260,13260,13260,13260,0
20240424,170000,9438817000,13260,13260,13260,13260,0
20240424,165900,9438817000,13260,13260,13260,13260,0
20240424,165800,9438817000,13260,13260,13260,13260,0
20240424,165700,9438817000,13260,13260,13260,13260,0
20240424,165600,9438817000,13260,13260,13260,13260,0
20240424,165500,9438817000,13260,13260,13260,13260,0
20240424,165400,9438817000,13260,13260,13260,13260,7057
20240424,165300,9438817000,13260,13260,13260,13260,0
20240424,165200,9438817000,13260,13260,13260,13260,0
20240424,165100,9438817000,13260,13260,13260,13260,0
20240424,165000,9438817000,13260,13260,13260,13260,0
20240424,164900,9438817000,13260,13260,13260,13260,0
20240424,164800,9438817000,13260,13260,13260,13260,0
20240424,164700,9438817000,13260,13260,13260,13260,0
20240424,164600,9438817000,13260,13260,13260,13260,0
20240424,164500,9438817000,13260,13260,13260,13260,0
20240424,164400,9438817000,13260,13260,13260,13260,0
20240424,164300,9438817000,13260,13260,13260,13260,0
20240424,164200,9438817000,13260,13260,13260,13260,0
20240424,164100,9438817000,13260,13260,13260,13260,0
20240424,164000,9438817000,13260,13260,13260,13260,0
20240424,163900,9438817000,13260,13260,13260,13260,0
20240424,163800,9438817000,13260,13260,13260,13260,0
20240424,163700,9438817000,13260,13260,13260,13260,0
20240424,163600,9438817000,13260,13260,13260,13260,0
20240424,163500,9438817000,13260,13260,13260,13260,0
20240424,163400,9438817000,13260,13260,13260,13260,0
20240424,163300,9438817000,13260,13260,13260,13260,0
20240424,163200,9438817000,13260,13260,13260,13260,0
20240424,163100,9438817000,13260,13260,13260,13260,0
20240424,163000,9438817000,13260,13260,13260,13260,0
20240424,162900,9438817000,13260,13260,13260,13260,0
20240424,162800,9438817000,13260,13260,13260,13260,0
20240424,162700,9438817000,13260,13260,13260,13260,0
20240424,162600,9438817000,13260,13260,13260,13260,0
20240424,162500,9438817000,13260,13260,13260,13260,0
20240424,162400,9438817000,13260,13260,13260,13260,7057
20240424,162300,9438817000,13260,13260,13260,13260,0
20240424,162200,9438817000,13260,13260,13260,13260,0
20240424,162100,9438817000,13260,13260,13260,13260,0
20240424,162000,9438817000,13260,13260,13260,13260,0
20240424,161900,9438817000,13260,13260,13260,13260,0
20240424,161800,9438817000,13260,13260,13260,13260,0
20240424,161700,9438817000,13260,13260,13260,13260,0
20240424,161600,9438817000,13260,13260,13260,13260,0
20240424,161500,9438817000,13260,13260,13260,13260,0
20240424,161400,9438817000,13260,13260,13260,13260,0
20240424,161300,9438817000,13260,13260,13260,13260,0
20240424,161200,9438817000,13260,13260,13260,13260,0
20240424,161100,9438817000,13260,13260,13260,13260,0
20240424,161000,9438817000,13260,13260,13260,13260,0
20240424,160900,9438817000,13260,13260,13260,13260,0
20240424,160800,9438817000,13260,13260,13260,13260,0
20240424,160700,9438817000,13260,13260,13260,13260,0
20240424,160600,9438817000,13260,13260,13260,13260,0
20240424,160500,9438817000,13260,13260,13260,13260,0
20240424,160400,9438817000,13260,13260,13260,13260,0
20240424,160300,9438817000,13260,13260,13260,13260,0
20240424,160200,9438817000,13260,13260,13260,13260,0
20240424,160100,9438817000,13260,13260,13260,13260,0
20240424,160000,9438817000,13260,13260,13260,13260,0
20240424,155900,9438817000,13260,13260,13260,13260,0
20240424,155800,9438817000,13260,13260,13260,13260,0
20240424,155700,9438817000,13260,13260,13260,13260,0
20240424,155600,9438817000,13260,13260,13260,13260,0
20240424,155500,9438817000,13260,13260,13260,13260,0
20240424,155400,9438817000,13260,13260,13260,13260,7057
20240424,155300,9438817000,13260,13260,13260,13260,0
20240424,155200,9438817000,13260,13260,13260,13260,0
20240424,155100,9438817000,13260,13260,13260,13260,0
20240424,155000,9438817000,13260,13260,13260,13260,0
20240424,154900,9438817000,13260,13260,13260,13260,0
20240424,154800,9438817000,13260,13260,13260,13260,0
20240424,154700,9438817000,13260,13260,13260,13260,0
20240424,154600,9438817000,13260,13260,13260,13260,0
20240424,154500,9438817000,13260,13260,13260,13260,0
20240424,154400,9438817000,13260,13260,13260,13260,0
20240424,154300,9438817000,13260,13260,13260,13260,0
20240424,154200,9438817000,13260,13260,13260,13260,0
20240424,154100,9438817000,13260,13260,13260,13260,0
20240424,154000,9438817000,13260,13260,13260,13260,0
20240424,153900,9438817000,13260,13260,13260,13260,0
20240424,153800,9438817000,13260,13260,13260,13260,0
20240424,153700,9438817000,13260,13260,13260,13260,0
20240424,153600,9438817000,13260,13260,13260,13260,0
20240424,153500,9438817000,13260,13260,13260,13260,0
20240424,153400,9438817000,13260,13260,13260,13260,0
20240424,153300,9438817000,13260,13260,13260,13260,0
20240424,153200,9438817000,13260,13260,13260,13260,0
20240424,153100,9438817000,13260,13260,13260,13260,0
20240424,153000,9438817000,13260,13260,13260,13260,7057
20240424,152900,9345241180,13250,13250,13250,13250,0
20240424,152800,9345241180,13250,13250,13250,13250,0
20240424,152700,9345241180,13250,13250,13250,13250,0
20240424,152600,9345241180,13250,13250,13250,13250,0
20240424,152500,9345241180,13250,13250,13250,13250,0
20240424,152400,9345241180,13250,13250,13250,13250,0
20240424,152300,9345241180,13250,13250,13250,13250,0
20240424,152200,9345241180,13250,13250,13250,13250,0
20240424,152100,9345241180,13250,13250,13250,13250,0
20240424,152000,9345241180,13250,13250,13250,13250,0
20240424,151900,9345241180,13250,13300,13310,13250,8404
20240424,151800,9233768070,13290,13300,13320,13290,947
20240424,151700,9221180710,13280,13310,13320,13280,2112
20240424,151600,9193087940,13300,13320,13320,13300,287
20240424,151500,9189267010,13320,13300,13320,13280,1075
20240424,151400,9174970960,13300,13290,13300,13270,2985
20240424,151300,9135340420,13300,13290,13300,13280,2343
20240424,151200,9104219130,13300,13280,13300,13280,1041
20240424,151100,9090392350,13280,13270,13290,13270,8230
20240424,151000,8981091730,13270,13290,13290,13270,589
20240424,150900,8973269830,13280,13260,13290,13260,2347
20240424,150800,8942133380,13260,13280,13280,13260,4192
20240424,150700,8886483240,13280,13290,13290,13280,1558
20240424,150600,8865789740,13290,13310,13310,13280,13108
20240424,150500,8691461000,13310,13320,13320,13310,331
20240424,150400,8687052430,13310,13310,13320,13310,2330
20240424,150300,8656038840,13310,13330,13330,13310,720
20240424,150200,8646448210,13320,13330,13340,13310,5681
20240424,150100,8570747840,13340,13330,13340,13330,397
20240424,150000,8565454970,13340,13330,13340,13330,806
20240424,145900,8554710150,13330,13340,13340,13330,1170
20240424,145800,8539110440,13330,13340,13340,13330,379
20240424,145700,8534057280,13330,13340,13350,13330,1820
20240424,145600,8509780860,13340,13350,13350,13340,603
20240424,145500,8501735590,13350,13350,13350,13340,337
20240424,145400,8497238630,13340,13340,13360,13340,1664
20240424,145300,8475029400,13340,13340,13350,13340,272
20240424,145200,8471400540,13340,13360,13360,13340,732
20240424,145100,8461627150,13360,13350,13370,13340,1549
20240424,145000,8440936300,13350,13330,13350,13330,1496
20240424,144900,8420967410,13330,13330,13340,13330,544
20240424,144800,8413714430,13330,13330,13340,13330,381
20240424,144700,8408635620,13330,13340,13340,13330,246
20240424,144600,8405354160,13330,13330,13340,13330,1598
20240424,144500,8384052080,13330,13330,13350,13330,2122
20240424,144400,8355754170,13330,13340,13340,13330,205
20240424,144300,8353019880,13340,13340,13350,13340,959
20240424,144200,8340221680,13350,13340,13350,13320,133
20240424,144100,8338447520,13340,13330,13360,13320,2398
20240424,144000,8306467160,13330,13320,13330,13320,529
20240424,143900,8299419850,13330,13330,13340,13330,270
20240424,143800,8295820000,13320,13340,13340,13320,3839
20240424,143700,8244647020,13350,13340,13360,13340,308
20240424,143600,8240534430,13350,13360,13360,13340,2672
20240424,143500,8204870810,13360,13380,13380,13350,758
20240424,143400,8194743540,13370,13380,13380,13360,503
20240424,143300,8188018260,13370,13380,13380,13370,529
20240424,143200,8180944760,13380,13390,13390,13380,453
20240424,143100,8174883360,13390,13390,13390,13380,80
20240424,143000,8173812440,13380,13390,13390,13370,783
20240424,142900,8163335160,13380,13390,13400,13380,157
20240424,142800,8161233880,13390,13390,13400,13370,3994
20240424,142700,8107761320,13390,13390,13410,13390,2195
20240424,142600,8078357710,13390,13410,13420,13390,4233
20240424,142500,8021640160,13410,13400,13420,13400,460
20240424,142400,8015474350,13400,13390,13400,13390,316
20240424,142300,8011240110,13400,13410,13410,13390,980
20240424,142200,7998100820,13420,13420,13420,13410,971
20240424,142100,7985079080,13420,13420,13430,13410,1101
20240424,142000,7970303130,13430,13420,13440,13420,1348
20240424,141900,7952206630,13410,13390,13420,13390,2335
20240424,141800,7920898290,13400,13390,13400,13390,479
20240424,141700,7914479860,13380,13380,13400,13360,250
20240424,141600,7911135030,13380,13360,13380,13350,1240
20240424,141500,7894546420,13360,13360,13370,13360,56
20240424,141400,7893798070,13370,13360,13370,13350,642
20240424,141300,7885225740,13360,13350,13380,13350,410
20240424,141200,7879749650,13350,13390,13400,13350,473
20240424,141100,7873425720,13390,13350,13390,13350,138
20240424,141000,7871581580,13350,13380,13380,13350,211
20240424,140900,7868762780,13350,13360,13400,13350,561
20240424,140800,7861267980,13350,13340,13360,13340,817
20240424,140700,7850362760,13340,13390,13390,13340,1642
20240424,140600,7828439690,13380,13400,13400,13380,503
20240424,140500,7821707270,13390,13410,13420,13390,1761
20240424,140400,7798109030,13410,13420,13420,13410,258
20240424,140300,7794648920,13410,13420,13430,13410,566
20240424,140200,7787053300,13420,13430,13440,13420,550
20240424,140100,7779665120,13430,13430,13440,13420,1699
20240424,140000,7756847670,13440,13430,13440,13420,488
20240424,135900,7750290410,13430,13440,13440,13410,1306
20240424,135800,7732751810,13440,13410,13440,13410,1850
20240424,135700,7707912870,13410,13420,13420,13410,208
20240424,135600,7705122830,13420,13410,13420,13400,130
20240424,135500,7703379420,13410,13420,13420,13380,444
20240424,135400,7697433770,13420,13420,13420,13410,263
20240424,135300,7693904720,13420,13400,13420,13390,2558
20240424,135200,7659614560,13400,13400,13410,13400,447
20240424,135100,7653624230,13400,13400,13410,13390,2790
20240424,135000,7616249460,13390,13410,13410,13390,345
20240424,134900,7611626780,13410,13410,13410,13400,148
20240424,134800,7609642380,13410,13390,13410,13390,557
20240424,134700,7602178830,13390,13380,13390,13370,897
20240424,134600,7590176970,13380,13400,13400,13360,430
20240424,134500,7584422480,13400,13390,13400,13360,1537
20240424,134400,7563833100,13390,13400,13400,13390,606
20240424,134300,7555716840,13400,13420,13420,13390,872
20240424,134200,7544033640,13400,13370,13400,13370,954
20240424,134100,7531251470,13380,13370,13380,13360,195
20240424,134000,7528644340,13380,13390,13400,13370,268
20240424,133900,7525057510,13390,13400,13400,13390,133
20240424,133800,7523275640,13360,13360,13360,13350,178
20240424,133700,7520897620,13340,13420,13420,13340,1276
20240424,133600,7503811250,13410,13420,13420,13410,203
20240424,133500,7501088660,13410,13420,13420,13400,269
20240424,133400,7497479740,13410,13420,13430,13410,1532
20240424,133300,7476920370,13420,13410,13420,13400,595
20240424,133200,7468940510,13410,13400,13410,13390,334
20240424,133100,7464463470,13370,13370,13370,13360,4588
20240424,133000,7403122270,13370,13370,13370,13370,125
20240424,132900,7401451020,13370,13350,13370,13350,514
20240424,132800,7394580540,13360,13360,13360,13340,265
20240424,132700,7391042270,13360,13350,13360,13350,83
20240424,132600,7389933620,13350,13340,13370,13340,1123
20240424,132500,7374946030,13340,13340,13350,13340,340
20240424,132400,7370409810,13340,13370,13370,13310,748
20240424,132300,7360436000,13370,13370,13370,13320,1369
20240424,132200,7342158690,13380,13370,13380,13370,120
20240424,132100,7340553400,13380,13370,13380,13370,108
20240424,132000,7339108390,13380,13390,13390,13370,272
20240424,131900,7335468990,13370,13390,13400,13370,473
20240424,131800,7329137470,13380,13400,13400,13380,118
20240424,131700,7327557530,13400,13400,13400,13380,139
20240424,131600,7325695290,13380,13410,13410,13380,2517
20240424,131500,7291976910,13400,13440,13440,13400,452
20240424,131400,7285914090,13430,13430,13440,13420,153
20240424,131300,7283858590,13410,13450,13450,13410,3747
20240424,131200,7233506110,13450,13430,13450,13420,13568
20240424,131100,7051203260,13430,13410,13430,13410,3271
20240424,131000,7007316670,13410,13410,13420,13400,108
20240424,130900,7005868170,13410,13400,13410,13390,1504
20240424,130800,6985713320,13410,13410,13410,13400,172
20240424,130700,6983406930,13410,13410,13410,13400,456
20240424,130600,6977292260,13420,13380,13420,13380,3169
20240424,130500,6934830120,13370,13350,13380,13350,326
20240424,130400,6930472980,13350,13340,13350,13330,377
20240424,130300,6925443590,13340,13340,13340,13330,18
20240424,130200,6925203510,13340,13320,13340,13320,259
20240424,130100,6921749560,13320,13340,13350,13320,1235
20240424,130000,6905286870,13340,13360,13360,13340,59
20240424,125900,6904499020,13370,13360,13370,13340,520
20240424,125800,6897548500,13370,13370,13370,13350,102
20240424,125700,6896185390,13370,13370,13370,13370,742
20240424,125600,6886264850,13370,13360,13380,13350,281
20240424,125500,6882508510,13350,13340,13350,13320,2567
20240424,125400,6848263050,13340,13380,13380,13340,1340
20240424,125300,6830367260,13380,13400,13400,13350,1059
20240424,125200,6816216520,13400,13400,13400,13390,975
20240424,125100,6803159280,13390,13390,13400,13390,219
20240424,125000,6800226840,13390,13370,13390,13360,1661
20240424,124900,6778032750,13380,13400,13410,13370,926
20240424,124800,6765642440,13410,13400,13410,13400,85
20240424,124700,6764503010,13400,13430,13430,13400,320
20240424,124600,6760208970,13420,13410,13430,13400,3347
20240424,124500,6715306920,13400,13410,13420,13400,705
20240424,124400,6705858490,13400,13430,13430,13400,316
20240424,124300,6701618170,13430,13390,13430,13390,3315
20240424,124200,6657182990,13390,13360,13390,13350,1243
20240424,124100,6640540410,13360,13380,13390,13350,992
20240424,124000,6627280240,13380,13390,13400,13370,858
20240424,123900,6615797820,13400,13410,13420,13400,597
20240424,123800,6607786930,13420,13400,13420,13400,108
20240424,123700,6606337680,13430,13430,13430,13380,391
20240424,123600,6601095480,13420,13440,13440,13410,2629
20240424,123500,6565816560,13440,13400,13440,13390,2227
20240424,123400,6535918100,13390,13430,13430,13390,1113
20240424,123300,6520992480,13430,13430,13430,13420,776
20240424,123200,6510576040,13430,13440,13450,13430,226
20240424,123100,6507538600,13440,13450,13450,13440,705
20240424,123000,6498060930,13450,13450,13460,13450,832
20240424,122900,6486867360,13460,13460,13460,13450,790
20240424,122800,6476234170,13460,13480,13490,13460,3274
20240424,122700,6432102500,13480,13450,13480,13440,7719
20240424,122600,6328198500,13460,13430,13460,13430,647
20240424,122500,6319501630,13450,13430,13460,13420,2968
20240424,122400,6279605140,13410,13400,13430,13400,436
20240424,122300,6273759950,13410,13400,13410,13400,513
20240424,122200,6266883580,13410,13390,13410,13390,387
20240424,122100,6261694950,13410,13410,13420,13390,1359
20240424,122000,6243469870,13410,13430,13440,13410,563
20240424,121900,6235919540,13420,13400,13430,13390,724
20240424,121800,6226212240,13390,13400,13410,13390,1118
20240424,121700,6211231510,13400,13410,13420,13400,2422
20240424,121600,6178763630,13410,13440,13440,13410,1956
20240424,121500,6152522770,13440,13440,13440,13410,1377
20240424,121400,6134030500,13440,13470,13470,13440,3573
20240424,121300,6085950990,13470,13480,13490,13470,2674
20240424,121200,6049900460,13450,13480,13490,13450,3326
20240424,121100,6005084080,13480,13480,13480,13450,2039
20240424,121000,5977623090,13480,13460,13480,13450,6677
20240424,120900,5887710530,13450,13460,13480,13450,6760
20240424,120800,5796680790,13450,13430,13470,13430,9900
20240424,120700,5663536770,13430,13400,13430,13400,5613
20240424,120600,5588214030,13400,13390,13410,13380,3964
20240424,120500,5535108830,13380,13380,13390,13360,1429
20240424,120400,5515992160,13390,13360,13390,13360,4318
20240424,120300,5458198720,13350,13340,13360,13340,1565
20240424,120200,5437316730,13340,13340,13340,13330,615
20240424,120100,5429114660,13340,13340,13350,13340,131
20240424,120000,5427366920,13350,13340,13360,13340,182
20240424,115900,5424937090,13330,13350,13360,13330,856
20240424,115800,5413514630,13360,13350,13370,13350,1215
20240424,115700,5397272780,13350,13360,13380,13350,2773
20240424,115600,5360196190,13360,13350,13360,13340,2163
20240424,115500,5331319960,13350,13340,13350,13340,253
20240424,115400,5327944920,13330,13350,13350,13330,206
20240424,115300,5325195970,13350,13350,13350,13340,334
20240424,115200,5320737210,13350,13340,13360,13330,627
20240424,115100,5312371600,13340,13350,13350,13330,208
20240424,115000,5309596290,13340,13340,13350,13340,91
20240424,114900,5308381670,13340,13340,13350,13340,519
20240424,114800,5301453200,13350,13320,13350,13310,2181
20240424,114700,5272391500,13320,13360,13360,13320,1123
20240424,114600,5257424950,13330,13360,13360,13330,676
20240424,114500,5248406830,13360,13360,13380,13340,7397
20240424,114400,5149575840,13370,13350,13380,13350,1363
20240424,114300,5131369710,13360,13360,13360,13350,375
20240424,114200,5126360940,13360,13350,13370,13350,563
20240424,114100,5118839050,13360,13400,13400,13340,2648
20240424,114000,5083403500,13390,13400,13410,13390,4031
20240424,113900,5029382740,13400,13370,13400,13370,7109
20240424,113800,4934151520,13380,13390,13390,13360,2242
20240424,113700,4904151440,13400,13380,13400,13370,4411
20240424,113600,4845108710,13380,13310,13380,13310,32479
20240424,113500,4411669620,13310,13270,13310,13270,4229
20240424,113400,4355430840,13270,13290,13290,13270,297
20240424,113300,4351487920,13290,13290,13290,13280,146
20240424,113200,4349547610,13280,13270,13290,13270,196
20240424,113100,4346945590,13290,13270,13300,13270,1363
20240424,113000,4328847680,13270,13290,13290,13270,1173
20240424,112900,4313276550,13300,13280,13300,13280,555
20240424,112800,4305903700,13290,13310,13310,13270,2126
20240424,112700,4277621660,13310,13280,13310,13260,4118
20240424,112600,4222843560,13280,13280,13290,13270,337
20240424,112500,4218368330,13270,13290,13300,13250,700
20240424,112400,4209070150,13290,13250,13290,13250,1300
20240424,112300,4191819680,13250,13250,13260,13230,1038
20240424,112200,4178070310,13200,13200,13240,13200,144
20240424,112100,4176167870,13200,13230,13260,13200,1922
20240424,112000,4150746070,13230,13270,13270,13230,2483
20240424,111900,4117879650,13270,13270,13270,13260,502
20240424,111800,4111221440,13280,13260,13280,13260,173
20240424,111700,4108925670,13280,13280,13290,13230,411
20240424,111600,4103477070,13280,13290,13290,13280,168
20240424,111500,4101244490,13290,13290,13290,13280,155
20240424,111400,4099184600,13300,13270,13300,13230,1367
20240424,111300,4081019100,13280,13300,13320,13280,2818
20240424,111200,4043541900,13300,13240,13310,13230,10543
20240424,111100,3903409950,13270,13300,13300,13170,2798
20240424,111000,3866310090,13300,13280,13300,13260,4337
20240424,110900,3808694780,13290,13210,13300,13210,22394
20240424,110800,3511549710,13210,13230,13240,13210,482
20240424,110700,3505177140,13240,13240,13240,13230,1181
20240424,110600,3489540910,13240,13200,13250,13190,10974
20240424,110500,3344354370,13190,13170,13190,13160,3864
20240424,110400,3293405220,13170,13150,13170,13150,181
20240424,110300,3291024120,13150,13150,13170,13150,79
20240424,110200,3289984680,13150,13170,13170,13150,79
20240424,110100,3288944460,13180,13150,13180,13150,1070
20240424,110000,3274858190,13150,13140,13150,13140,230
20240424,105900,3271833950,13150,13140,13160,13140,1717
20240424,105800,3249254120,13130,13120,13130,13120,317
20240424,105700,3245092930,13120,13120,13130,13120,235
20240424,105600,3242009260,13120,13130,13130,13120,632
20240424,105500,3233711440,13130,13120,13140,13120,125
20240424,105400,3232069860,13130,13150,13150,13120,448
20240424,105300,3226180630,13150,13130,13150,13120,220
20240424,105200,3223291220,13140,13120,13140,13100,1824
20240424,105100,3199357580,13130,13110,13130,13100,1174
20240424,105000,3183972280,13100,13100,13110,13100,102
20240424,104900,3182635880,13100,13080,13100,13060,2203
20240424,104800,3153817320,13060,13100,13110,13060,6028
20240424,104700,3074972700,13100,13100,13100,13090,330
20240424,104600,3070649740,13100,13090,13110,13090,72
20240424,104500,3069706710,13100,13110,13110,13090,559
20240424,104400,3062383470,13110,13120,13120,13110,356
20240424,104300,3057713230,13120,13120,13150,13120,56
20240424,104200,3056977930,13120,13120,13120,13120,254
20240424,104100,3053645450,13120,13120,13140,13120,110
20240424,104000,3052201890,13120,13120,13150,13120,99
20240424,103900,3050902140,13110,13130,13130,13090,1855
20240424,103800,3026594880,13130,13140,13150,13130,271
20240424,103700,3023032670,13140,13160,13160,13140,273
20240424,103600,3019444690,13160,13170,13170,13150,845
20240424,103500,3008323950,13170,13180,13180,13170,197
20240424,103400,3005727960,13180,13180,13180,13150,649
20240424,103300,2997174470,13180,13160,13190,13160,2856
20240424,103200,2959536400,13160,13140,13160,13140,4587
20240424,103100,2899218210,13140,13120,13140,13120,2375
20240424,103000,2868037800,13110,13110,13120,13110,220
20240424,102900,2865151460,13120,13090,13120,13080,2244
20240424,102800,2835756510,13090,13100,13100,13090,27
20240424,102700,2835402950,13100,13100,13100,13090,167
20240424,102600,2833215790,13100,13100,13100,13100,4
20240424,102500,2833163390,13100,13090,13100,13090,400
20240424,102400,2827927380,13090,13090,13090,13080,205
20240424,102300,2825244260,13090,13100,13100,13090,452
20240424,102200,2819327080,13090,13100,13100,13090,406
20240424,102100,2814011990,13100,13090,13100,13090,204
20240424,102000,2811341620,13100,13100,13100,13090,1220
20240424,101900,2795368860,13100,13100,13100,13090,103
20240424,101800,2794019600,13100,13110,13110,13090,839
20240424,101700,2783032650,13110,13100,13110,13100,10
20240424,101600,2782901590,13110,13100,13110,13100,104
20240424,101500,2781538690,13110,13100,13110,13100,329
20240424,101400,2777226500,13100,13100,13100,13090,209
20240424,101300,2774489370,13090,13110,13110,13090,2706
20240424,101200,2739040790,13110,13120,13130,13110,682
20240424,101100,2730098150,13130,13120,13130,13120,1577
20240424,101000,2709407890,13110,13120,13120,13110,1087
20240424,100900,2695156810,13120,13100,13120,13100,180
20240424,100800,2692795520,13100,13120,13120,13090,710
20240424,100700,2683496540,13110,13100,13110,13100,102
20240424,100600,2682160330,13100,13110,13120,13090,267
20240424,100500,2678663540,13100,13100,13100,13100,1113
20240424,100400,2664083240,13100,13140,13140,13100,564
20240424,100300,2656688300,13120,13100,13140,13100,165
20240424,100200,2654523500,13100,13090,13100,13090,69
20240424,100100,2653619640,13100,13100,13100,13090,389
20240424,100000,2648527510,13100,13100,13100,13090,912
20240424,095900,2636580630,13100,13140,13140,13100,3146
20240424,095800,2595296420,13140,13150,13160,13140,1046
20240424,095700,2581543500,13150,13140,13160,13140,687
20240424,095600,2572509800,13140,13160,13170,13140,806
20240424,095500,2561910510,13170,13170,13170,13150,568
20240424,095400,2554430120,13170,13160,13190,13160,3002
20240424,095300,2514875030,13160,13100,13160,13100,4074
20240424,095200,2461352020,13100,13070,13100,13050,1911
20240424,095100,2436376940,13060,13040,13060,13040,1733
20240424,095000,2413756760,13030,13030,13030,13030,245
20240424,094900,2410564410,13030,13030,13030,13030,110
20240424,094800,2409131110,13030,13030,13060,13030,223
20240424,094700,2406225070,13020,13020,13030,13020,4144
20240424,094600,2352252740,13010,13020,13020,13010,1065
20240424,094500,2338386540,13020,13020,13020,13010,1370
20240424,094400,2320562640,13020,13030,13030,13010,5968
20240424,094300,2242858750,13030,13040,13040,13030,3148
20240424,094200,2201830810,13060,13030,13060,13030,355
20240424,094100,2197201560,13030,13030,13030,13030,717
20240424,094000,2187859050,13030,13050,13060,13030,2164
20240424,093900,2159654380,13050,13050,13060,13040,676
20240424,093800,2150832700,13040,13010,13040,13010,2051
20240424,093700,2124119850,13010,13040,13040,13010,4490
20240424,093600,2065636750,13030,13040,13040,13030,603
20240424,093500,2057774320,13040,13040,13040,13030,1394
20240424,093400,2039607650,13050,13040,13050,13030,883
20240424,093300,2028096740,13040,13030,13040,13030,372
20240424,093200,2023247190,13030,13030,13040,13030,329
20240424,093100,2018960070,13030,13040,13040,13030,469
20240424,093000,2012847300,13030,13020,13040,13010,1364
20240424,092900,1995085730,13020,13020,13020,13000,3632
20240424,092800,1947846480,13010,13050,13050,13000,2223
20240424,092700,1918902830,13000,13050,13050,13000,7532
20240424,092600,1820863520,13050,13060,13060,13040,3569
20240424,092500,1774289300,13060,13090,13100,13060,918
20240424,092400,1762296680,13060,13090,13090,13060,847
20240424,092300,1751228770,13100,13140,13140,13060,4047
20240424,092200,1698251130,13140,13130,13150,13120,2655
20240424,092100,1663382050,13130,13080,13130,13080,1252
20240424,092000,1646967860,13080,13080,13080,13070,302
20240424,091900,1643019700,13080,13070,13090,13070,422
20240424,091800,1637504120,13070,13060,13070,13060,1161
20240424,091700,1622335870,13060,13050,13070,13040,2454
20240424,091600,1590286890,13060,13020,13060,13010,715
20240424,091500,1580983540,13020,13100,13100,13010,6734
20240424,091400,1493211360,13100,13070,13100,13070,1060
20240424,091300,1479356800,13070,13130,13130,13070,7938
20240424,091200,1375441310,13140,13090,13150,13090,7501
20240424,091100,1276970560,13080,13080,13110,13080,6508
20240424,091000,1191670680,13090,13110,13110,13070,1582
20240424,090900,1170949910,13080,13100,13110,13050,9223
20240424,090800,1050314010,13100,13090,13100,13060,617
20240424,090700,1042236070,13090,13120,13120,13050,302
20240424,090600,1038283580,13090,13000,13100,12990,3277
20240424,090500,995545670,13000,13000,13020,13000,4232
20240424,090400,940486970,12980,13000,13000,12950,7491
20240424,090300,843358720,12980,13060,13060,12980,14061
20240424,090200,660392980,13060,13070,13110,13040,5397
20240424,090100,589894250,13080,13120,13220,13030,17767
20240424,090000,357952430,13120,13180,13220,13120,27176