KissMeData/024900/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,190900,3633784750,5140,5140,5140,5140,19157
20240423,190800,3633784750,5140,5140,5140,5140,0
20240423,190700,3633784750,5140,5140,5140,5140,0
20240423,190600,3633784750,5140,5140,5140,5140,0
20240423,190500,3633784750,5140,5140,5140,5140,0
20240423,190400,3633784750,5140,5140,5140,5140,0
20240423,190300,3633784750,5140,5140,5140,5140,0
20240423,190200,3633784750,5140,5140,5140,5140,0
20240423,190100,3633784750,5140,5140,5140,5140,0
20240423,190000,3633784750,5140,5140,5140,5140,0
20240423,185900,3633784750,5140,5140,5140,5140,0
20240423,185800,3633784750,5140,5140,5140,5140,0
20240423,185700,3633784750,5140,5140,5140,5140,0
20240423,185600,3633784750,5140,5140,5140,5140,0
20240423,185500,3633784750,5140,5140,5140,5140,0
20240423,185400,3633784750,5140,5140,5140,5140,0
20240423,185300,3633784750,5140,5140,5140,5140,0
20240423,185200,3633784750,5140,5140,5140,5140,0
20240423,185100,3633784750,5140,5140,5140,5140,0
20240423,185000,3633784750,5140,5140,5140,5140,0
20240423,184900,3633784750,5140,5140,5140,5140,0
20240423,184800,3633784750,5140,5140,5140,5140,0
20240423,184700,3633784750,5140,5140,5140,5140,0
20240423,184600,3633784750,5140,5140,5140,5140,0
20240423,184500,3633784750,5140,5140,5140,5140,0
20240423,184400,3633784750,5140,5140,5140,5140,0
20240423,184300,3633784750,5140,5140,5140,5140,0
20240423,184200,3633784750,5140,5140,5140,5140,0
20240423,184100,3633784750,5140,5140,5140,5140,0
20240423,184000,3633784750,5140,5140,5140,5140,0
20240423,183900,3633784750,5140,5140,5140,5140,19157
20240423,183800,3633784750,5140,5140,5140,5140,0
20240423,183700,3633784750,5140,5140,5140,5140,0
20240423,183600,3633784750,5140,5140,5140,5140,0
20240423,183500,3633784750,5140,5140,5140,5140,0
20240423,183400,3633784750,5140,5140,5140,5140,0
20240423,183300,3633784750,5140,5140,5140,5140,0
20240423,183200,3633784750,5140,5140,5140,5140,0
20240423,183100,3633784750,5140,5140,5140,5140,0
20240423,183000,3633784750,5140,5140,5140,5140,0
20240423,182900,3633784750,5140,5140,5140,5140,0
20240423,182800,3633784750,5140,5140,5140,5140,0
20240423,182700,3633784750,5140,5140,5140,5140,0
20240423,182600,3633784750,5140,5140,5140,5140,0
20240423,182500,3633784750,5140,5140,5140,5140,0
20240423,182400,3633784750,5140,5140,5140,5140,0
20240423,182300,3633784750,5140,5140,5140,5140,0
20240423,182200,3633784750,5140,5140,5140,5140,0
20240423,182100,3633784750,5140,5140,5140,5140,0
20240423,182000,3633784750,5140,5140,5140,5140,0
20240423,181900,3633784750,5140,5140,5140,5140,0
20240423,181800,3633784750,5140,5140,5140,5140,0
20240423,181700,3633784750,5140,5140,5140,5140,0
20240423,181600,3633784750,5140,5140,5140,5140,0
20240423,181500,3633784750,5140,5140,5140,5140,0
20240423,181400,3633784750,5140,5140,5140,5140,0
20240423,181300,3633784750,5140,5140,5140,5140,0
20240423,181200,3633784750,5140,5140,5140,5140,0
20240423,181100,3633784750,5140,5140,5140,5140,0
20240423,181000,3633784750,5140,5140,5140,5140,0
20240423,180900,3633784750,5140,5140,5140,5140,19157
20240423,180800,3633784750,5140,5140,5140,5140,0
20240423,180700,3633784750,5140,5140,5140,5140,0
20240423,180600,3633784750,5140,5140,5140,5140,0
20240423,180500,3633784750,5140,5140,5140,5140,0
20240423,180400,3633784750,5140,5140,5140,5140,0
20240423,180300,3633784750,5140,5140,5140,5140,0
20240423,180200,3633784750,5140,5140,5140,5140,0
20240423,180100,3633784750,5140,5140,5140,5140,0
20240423,180000,3633784750,5140,5140,5140,5140,0
20240423,175900,3633784750,5140,5140,5140,5140,0
20240423,175800,3633784750,5140,5140,5140,5140,0
20240423,175700,3633784750,5140,5140,5140,5140,0
20240423,175600,3633784750,5140,5140,5140,5140,0
20240423,175500,3633784750,5140,5140,5140,5140,0
20240423,175400,3633784750,5140,5140,5140,5140,0
20240423,175300,3633784750,5140,5140,5140,5140,0
20240423,175200,3633784750,5140,5140,5140,5140,0
20240423,175100,3633784750,5140,5140,5140,5140,0
20240423,175000,3633784750,5140,5140,5140,5140,0
20240423,174900,3633784750,5140,5140,5140,5140,0
20240423,174800,3633784750,5140,5140,5140,5140,0
20240423,174700,3633784750,5140,5140,5140,5140,0
20240423,174600,3633784750,5140,5140,5140,5140,0
20240423,174500,3633784750,5140,5140,5140,5140,0
20240423,174400,3633784750,5140,5140,5140,5140,0
20240423,174300,3633784750,5140,5140,5140,5140,0
20240423,174200,3633784750,5140,5140,5140,5140,0
20240423,174100,3633784750,5140,5140,5140,5140,0
20240423,174000,3633784750,5140,5140,5140,5140,0
20240423,173900,3633784750,5140,5140,5140,5140,19157
20240423,173800,3633784750,5140,5140,5140,5140,0
20240423,173700,3633784750,5140,5140,5140,5140,0
20240423,173600,3633784750,5140,5140,5140,5140,0
20240423,173500,3633784750,5140,5140,5140,5140,0
20240423,173400,3633784750,5140,5140,5140,5140,0
20240423,173300,3633784750,5140,5140,5140,5140,0
20240423,173200,3633784750,5140,5140,5140,5140,0
20240423,173100,3633784750,5140,5140,5140,5140,0
20240423,173000,3633784750,5140,5140,5140,5140,0
20240423,172900,3633784750,5140,5140,5140,5140,0
20240423,172800,3633784750,5140,5140,5140,5140,0
20240423,172700,3633784750,5140,5140,5140,5140,0
20240423,172600,3633784750,5140,5140,5140,5140,0
20240423,172500,3633784750,5140,5140,5140,5140,0
20240423,172400,3633784750,5140,5140,5140,5140,0
20240423,172300,3633784750,5140,5140,5140,5140,0
20240423,172200,3633784750,5140,5140,5140,5140,0
20240423,172100,3633784750,5140,5140,5140,5140,0
20240423,172000,3633784750,5140,5140,5140,5140,0
20240423,171900,3633784750,5140,5140,5140,5140,0
20240423,171800,3633784750,5140,5140,5140,5140,0
20240423,171700,3633784750,5140,5140,5140,5140,0
20240423,171600,3633784750,5140,5140,5140,5140,0
20240423,171500,3633784750,5140,5140,5140,5140,0
20240423,171400,3633784750,5140,5140,5140,5140,0
20240423,171300,3633784750,5140,5140,5140,5140,0
20240423,171200,3633784750,5140,5140,5140,5140,0
20240423,171100,3633784750,5140,5140,5140,5140,0
20240423,171000,3633784750,5140,5140,5140,5140,0
20240423,170900,3633784750,5140,5140,5140,5140,19157
20240423,170800,3633784750,5140,5140,5140,5140,0
20240423,170700,3633784750,5140,5140,5140,5140,0
20240423,170600,3633784750,5140,5140,5140,5140,0
20240423,170500,3633784750,5140,5140,5140,5140,0
20240423,170400,3633784750,5140,5140,5140,5140,0
20240423,170300,3633784750,5140,5140,5140,5140,0
20240423,170200,3633784750,5140,5140,5140,5140,0
20240423,170100,3633784750,5140,5140,5140,5140,0
20240423,170000,3633784750,5140,5140,5140,5140,0
20240423,165900,3633784750,5140,5140,5140,5140,0
20240423,165800,3633784750,5140,5140,5140,5140,0
20240423,165700,3633784750,5140,5140,5140,5140,0
20240423,165600,3633784750,5140,5140,5140,5140,0
20240423,165500,3633784750,5140,5140,5140,5140,0
20240423,165400,3633784750,5140,5140,5140,5140,0
20240423,165300,3633784750,5140,5140,5140,5140,0
20240423,165200,3633784750,5140,5140,5140,5140,0
20240423,165100,3633784750,5140,5140,5140,5140,0
20240423,165000,3633784750,5140,5140,5140,5140,0
20240423,164900,3633784750,5140,5140,5140,5140,0
20240423,164800,3633784750,5140,5140,5140,5140,0
20240423,164700,3633784750,5140,5140,5140,5140,0
20240423,164600,3633784750,5140,5140,5140,5140,0
20240423,164500,3633784750,5140,5140,5140,5140,0
20240423,164400,3633784750,5140,5140,5140,5140,0
20240423,164300,3633784750,5140,5140,5140,5140,0
20240423,164200,3633784750,5140,5140,5140,5140,0
20240423,164100,3633784750,5140,5140,5140,5140,0
20240423,164000,3633784750,5140,5140,5140,5140,0
20240423,163900,3633784750,5140,5140,5140,5140,19157
20240423,163800,3633784750,5140,5140,5140,5140,0
20240423,163700,3633784750,5140,5140,5140,5140,0
20240423,163600,3633784750,5140,5140,5140,5140,0
20240423,163500,3633784750,5140,5140,5140,5140,0
20240423,163400,3633784750,5140,5140,5140,5140,0
20240423,163300,3633784750,5140,5140,5140,5140,0
20240423,163200,3633784750,5140,5140,5140,5140,0
20240423,163100,3633784750,5140,5140,5140,5140,0
20240423,163000,3633784750,5140,5140,5140,5140,0
20240423,162900,3633784750,5140,5140,5140,5140,0
20240423,162800,3633784750,5140,5140,5140,5140,0
20240423,162700,3633784750,5140,5140,5140,5140,0
20240423,162600,3633784750,5140,5140,5140,5140,0
20240423,162500,3633784750,5140,5140,5140,5140,0
20240423,162400,3633784750,5140,5140,5140,5140,0
20240423,162300,3633784750,5140,5140,5140,5140,0
20240423,162200,3633784750,5140,5140,5140,5140,0
20240423,162100,3633784750,5140,5140,5140,5140,0
20240423,162000,3633784750,5140,5140,5140,5140,0
20240423,161900,3633784750,5140,5140,5140,5140,0
20240423,161800,3633784750,5140,5140,5140,5140,0
20240423,161700,3633784750,5140,5140,5140,5140,0
20240423,161600,3633784750,5140,5140,5140,5140,0
20240423,161500,3633784750,5140,5140,5140,5140,0
20240423,161400,3633784750,5140,5140,5140,5140,0
20240423,161300,3633784750,5140,5140,5140,5140,0
20240423,161200,3633784750,5140,5140,5140,5140,0
20240423,161100,3633784750,5140,5140,5140,5140,0
20240423,161000,3633784750,5140,5140,5140,5140,0
20240423,160900,3633784750,5140,5140,5140,5140,19157
20240423,160800,3633784750,5140,5140,5140,5140,0
20240423,160700,3633784750,5140,5140,5140,5140,0
20240423,160600,3633784750,5140,5140,5140,5140,0
20240423,160500,3633784750,5140,5140,5140,5140,0
20240423,160400,3633784750,5140,5140,5140,5140,0
20240423,160300,3633784750,5140,5140,5140,5140,0
20240423,160200,3633784750,5140,5140,5140,5140,0
20240423,160100,3633784750,5140,5140,5140,5140,0
20240423,160000,3633784750,5140,5140,5140,5140,0
20240423,155900,3633784750,5140,5140,5140,5140,0
20240423,155800,3633784750,5140,5140,5140,5140,0
20240423,155700,3633784750,5140,5140,5140,5140,0
20240423,155600,3633784750,5140,5140,5140,5140,0
20240423,155500,3633784750,5140,5140,5140,5140,0
20240423,155400,3633784750,5140,5140,5140,5140,0
20240423,155300,3633784750,5140,5140,5140,5140,0
20240423,155200,3633784750,5140,5140,5140,5140,0
20240423,155100,3633784750,5140,5140,5140,5140,0
20240423,155000,3633784750,5140,5140,5140,5140,0
20240423,154900,3633784750,5140,5140,5140,5140,0
20240423,154800,3633784750,5140,5140,5140,5140,0
20240423,154700,3633784750,5140,5140,5140,5140,0
20240423,154600,3633784750,5140,5140,5140,5140,0
20240423,154500,3633784750,5140,5140,5140,5140,0
20240423,154400,3633784750,5140,5140,5140,5140,0
20240423,154300,3633784750,5140,5140,5140,5140,0
20240423,154200,3633784750,5140,5140,5140,5140,0
20240423,154100,3633784750,5140,5140,5140,5140,0
20240423,154000,3633784750,5140,5140,5140,5140,0
20240423,153900,3633784750,5140,5140,5140,5140,19157
20240423,153800,3633784750,5140,5140,5140,5140,0
20240423,153700,3633784750,5140,5140,5140,5140,0
20240423,153600,3633784750,5140,5140,5140,5140,0
20240423,153500,3633784750,5140,5140,5140,5140,0
20240423,153400,3633784750,5140,5140,5140,5140,0
20240423,153300,3633784750,5140,5140,5140,5140,0
20240423,153200,3633784750,5140,5140,5140,5140,0
20240423,153100,3633784750,5140,5140,5140,5140,0
20240423,153000,3633784750,5140,5140,5140,5140,19157
20240423,152900,3535317770,5150,5150,5150,5150,0
20240423,152800,3535317770,5150,5150,5150,5150,0
20240423,152700,3535317770,5150,5150,5150,5150,0
20240423,152600,3535317770,5150,5150,5150,5150,0
20240423,152500,3535317770,5150,5150,5150,5150,0
20240423,152400,3535317770,5150,5150,5150,5150,0
20240423,152300,3535317770,5150,5150,5150,5150,0
20240423,152200,3535317770,5150,5150,5150,5150,0
20240423,152100,3535317770,5150,5150,5150,5150,0
20240423,152000,3535317770,5150,5150,5150,5150,0
20240423,151900,3535317770,5150,5130,5150,5130,1537
20240423,151800,3527426960,5130,5140,5140,5130,1303
20240423,151700,3520742540,5140,5130,5140,5120,870
20240423,151600,3516279930,5140,5130,5140,5130,2493
20240423,151500,3503490760,5140,5140,5140,5130,368
20240423,151400,3501599890,5140,5150,5150,5140,498
20240423,151300,3499038190,5150,5140,5150,5140,94
20240423,151200,3498554710,5140,5120,5160,5120,5517
20240423,151100,3470195870,5140,5110,5140,5110,1141
20240423,151000,3464364220,5110,5130,5130,5110,4704
20240423,150900,3440255060,5120,5120,5120,5120,348
20240423,150800,3438473300,5130,5130,5130,5120,2724
20240423,150700,3424522130,5130,5130,5140,5130,1662
20240423,150600,3415995970,5130,5140,5140,5130,2265
20240423,150500,3404374990,5140,5140,5150,5130,428
20240423,150400,3402175540,5140,5140,5140,5140,158
20240423,150300,3401363420,5150,5150,5160,5140,4058
20240423,150200,3380481280,5150,5160,5160,5150,1585
20240423,150100,3372316720,5160,5160,5160,5150,220
20240423,150000,3371181620,5160,5150,5160,5150,1047
20240423,145900,3365789260,5150,5160,5160,5150,1899
20240423,145800,3355991430,5160,5160,5170,5160,1410
20240423,145700,3348715530,5160,5160,5160,5160,626
20240423,145600,3345485370,5160,5170,5170,5160,724
20240423,145500,3341747200,5160,5150,5160,5150,1531
20240423,145400,3333847250,5160,5170,5170,5160,807
20240423,145300,3329683030,5160,5160,5160,5160,1325
20240423,145200,3322846030,5160,5150,5160,5150,110
20240423,145100,3322279430,5160,5160,5160,5150,4487
20240423,145000,3299150990,5160,5150,5160,5150,1027
20240423,144900,3293859590,5150,5150,5160,5150,668
20240423,144800,3290419190,5160,5140,5160,5140,77
20240423,144700,3290022840,5150,5160,5160,5140,630
20240423,144600,3286778350,5160,5150,5160,5150,425
20240423,144500,3284589120,5150,5140,5150,5140,584
20240423,144400,3281586480,5150,5140,5150,5140,156
20240423,144300,3280784540,5140,5140,5140,5140,281
20240423,144200,3279340200,5140,5140,5140,5140,30
20240423,144100,3279186000,5150,5140,5150,5130,325
20240423,144000,3277516400,5130,5140,5140,5130,97
20240423,143900,3277018070,5140,5140,5140,5140,91
20240423,143800,3276550330,5140,5150,5150,5130,406
20240423,143700,3274466670,5140,5140,5140,5140,37
20240423,143600,3274276490,5140,5130,5150,5130,582
20240423,143500,3271289410,5130,5150,5150,5130,300
20240423,143400,3269748190,5150,5150,5150,5150,1
20240423,143300,3269743040,5140,5150,5160,5140,12
20240423,143200,3269681200,5160,5160,5160,5160,1441
20240423,143100,3262245640,5160,5160,5160,5160,16
20240423,143000,3262163080,5160,5130,5160,5130,30
20240423,142900,3262008580,5170,5140,5170,5120,3956
20240423,142800,3241622590,5140,5140,5140,5130,1208
20240423,142700,3235413510,5130,5130,5130,5130,239
20240423,142600,3234187440,5130,5130,5140,5130,856
20240423,142500,3229795130,5140,5140,5140,5140,1
20240423,142400,3229789990,5140,5130,5140,5130,231
20240423,142300,3228604930,5120,5120,5120,5120,803
20240423,142200,3224493570,5120,5120,5120,5110,1884
20240423,142100,3214847590,5120,5130,5130,5120,531
20240423,142000,3212125010,5130,5130,5130,5130,180
20240423,141900,3211201610,5120,5130,5140,5120,1423
20240423,141800,3203901810,5140,5140,5140,5140,60
20240423,141700,3203593410,5140,5140,5140,5140,217
20240423,141600,3202478030,5130,5140,5140,5130,685
20240423,141500,3198958960,5130,5130,5130,5130,61
20240423,141400,3198646030,5130,5130,5130,5130,250
20240423,141300,3197363530,5140,5130,5140,5130,1060
20240423,141200,3191925130,5140,5140,5140,5140,1077
20240423,141100,3186389350,5130,5140,5140,5130,744
20240423,141000,3182565730,5140,5130,5140,5130,165
20240423,140900,3181718730,5130,5130,5130,5130,90
20240423,140800,3181257030,5140,5140,5140,5140,8137
20240423,140700,3139432850,5130,5140,5140,5130,2493
20240423,140600,3126642560,5140,5130,5140,5130,737
20240423,140500,3122859050,5130,5140,5140,5130,1051
20240423,140400,3117461280,5150,5140,5150,5140,714
20240423,140300,3113786180,5140,5140,5140,5140,100
20240423,140200,3113272180,5140,5140,5140,5140,1461
20240423,140100,3105762640,5140,5140,5140,5130,1039
20240423,140000,3100422220,5140,5140,5150,5140,928
20240423,135900,3095651800,5140,5140,5160,5140,2533
20240423,135800,3082592960,5140,5120,5140,5120,3367
20240423,135700,3065298300,5120,5120,5120,5120,53
20240423,135600,3065026940,5120,5110,5120,5110,3699
20240423,135500,3046099860,5110,5100,5110,5100,1521
20240423,135400,3038331990,5100,5100,5100,5100,35
20240423,135300,3038153490,5100,5110,5110,5100,136
20240423,135200,3037459530,5110,5110,5110,5110,2
20240423,135100,3037449310,5120,5120,5120,5100,710
20240423,135000,3033824670,5120,5120,5120,5100,2288
20240423,134900,3022144490,5120,5110,5120,5110,352
20240423,134800,3020343750,5110,5110,5110,5110,1062
20240423,134700,3014916930,5110,5100,5110,5080,1271
20240423,134600,3008446010,5090,5110,5110,5090,3092
20240423,134500,2992702540,5120,5100,5120,5100,2739
20240423,134400,2978699060,5100,5100,5110,5100,2086
20240423,134300,2968040610,5090,5100,5100,5090,675
20240423,134200,2964603690,5100,5110,5110,5100,51
20240423,134100,2964343580,5110,5100,5110,5100,121
20240423,134000,2963726470,5100,5100,5100,5100,78
20240423,133900,2963328670,5100,5100,5100,5090,1730
20240423,133800,2954510140,5090,5110,5110,5090,1095
20240423,133700,2948926520,5110,5120,5120,5110,235
20240423,133600,2947725650,5120,5090,5120,5090,3466
20240423,133500,2930022150,5080,5100,5100,5080,1087
20240423,133400,2924483190,5100,5090,5100,5090,749
20240423,133300,2920665290,5090,5090,5090,5090,366
20240423,133200,2918802350,5090,5090,5090,5090,50
20240423,133100,2918547850,5080,5100,5100,5080,4580
20240423,133000,2895272980,5100,5100,5100,5100,1270
20240423,132900,2888795980,5100,5100,5100,5090,880
20240423,132800,2884312480,5100,5100,5100,5100,161
20240423,132700,2883491380,5100,5090,5100,5080,4183
20240423,132600,2862187720,5080,5100,5100,5080,2168
20240423,132500,2851155600,5100,5100,5100,5100,10
20240423,132400,2851104600,5100,5100,5100,5090,366
20240423,132300,2849241110,5090,5100,5100,5090,1032
20240423,132200,2843987990,5100,5100,5100,5100,50
20240423,132100,2843732990,5100,5100,5100,5100,34
20240423,132000,2843559590,5100,5100,5100,5100,3653
20240423,131900,2824929290,5100,5100,5100,5100,101
20240423,131800,2824414190,5090,5090,5090,5090,60
20240423,131700,2824108790,5090,5090,5090,5090,0
20240423,131600,2824108790,5090,5100,5100,5090,256
20240423,131500,2822805190,5100,5100,5100,5090,54
20240423,131400,2822530290,5100,5100,5100,5100,589
20240423,131300,2819526390,5100,5100,5100,5090,42
20240423,131200,2819312390,5100,5100,5100,5100,7
20240423,131100,2819276690,5090,5100,5100,5090,60
20240423,131000,2818970800,5090,5090,5090,5090,1778
20240423,130900,2809920780,5090,5090,5090,5080,2401
20240423,130800,2797712290,5100,5090,5100,5090,1652
20240423,130700,2789303210,5090,5080,5090,5080,1204
20240423,130600,2783185390,5080,5060,5080,5050,942
20240423,130500,2778411180,5070,5070,5070,5060,1394
20240423,130400,2771354580,5060,5050,5060,5050,1165
20240423,130300,2765463770,5050,5060,5060,5050,661
20240423,130200,2762125710,5060,5030,5060,5030,20716
20240423,130100,2657705900,5030,5050,5050,5030,4502
20240423,130000,2635034100,5050,5050,5050,5050,8
20240423,125900,2634993700,5050,5030,5060,5030,2185
20240423,125800,2623987810,5030,5040,5040,5030,2084
20240423,125700,2613492030,5040,5040,5040,5030,4778
20240423,125600,2589442500,5040,5050,5050,5040,524
20240423,125500,2586798340,5050,5040,5050,5040,2560
20240423,125400,2573871900,5050,5060,5060,5040,612
20240423,125300,2570785140,5050,5050,5050,5040,3352
20240423,125200,2553877130,5050,5060,5060,5050,7571
20240423,125100,2515613140,5060,5070,5070,5060,3683
20240423,125000,2496972660,5080,5060,5080,5060,1376
20240423,124900,2490000940,5070,5080,5080,5070,6730
20240423,124800,2455856930,5080,5090,5090,5080,1083
20240423,124700,2450352930,5090,5090,5090,5090,26
20240423,124600,2450220590,5080,5090,5100,5080,300
20240423,124500,2448695110,5080,5080,5080,5080,955
20240423,124400,2443843710,5090,5080,5090,5080,33
20240423,124300,2443675750,5080,5090,5090,5080,555
20240423,124200,2440855300,5100,5100,5100,5100,70
20240423,124100,2440498300,5080,5080,5080,5080,0
20240423,124000,2440498300,5080,5080,5080,5080,1075
20240423,123900,2435037300,5080,5080,5080,5080,248
20240423,123800,2433777460,5100,5090,5100,5090,32
20240423,123700,2433614360,5100,5100,5100,5100,12
20240423,123600,2433553160,5080,5090,5100,5080,23
20240423,123500,2433436080,5080,5080,5080,5070,4549
20240423,123400,2410362080,5080,5100,5100,5080,2828
20240423,123300,2395978260,5090,5100,5100,5090,454
20240423,123200,2393667160,5100,5110,5110,5100,128
20240423,123100,2393014250,5110,5110,5110,5110,0
20240423,123000,2393014250,5110,5090,5110,5090,184
20240423,122900,2392077420,5090,5090,5090,5090,30
20240423,122800,2391924720,5090,5090,5090,5080,323
20240423,122700,2390283650,5090,5080,5090,5080,195
20240423,122600,2389292320,5080,5090,5090,5080,305
20240423,122500,2387742890,5090,5080,5090,5080,9
20240423,122400,2387697100,5090,5090,5090,5080,55
20240423,122300,2387417550,5080,5080,5080,5080,380
20240423,122200,2385487150,5070,5070,5070,5070,149
20240423,122100,2384731720,5070,5080,5090,5070,12840
20240423,122000,2319611250,5080,5090,5090,5080,468
20240423,121900,2317229140,5090,5080,5090,5080,6
20240423,121800,2317198610,5080,5090,5090,5080,663
20240423,121700,2313824340,5080,5080,5090,5080,4776
20240423,121600,2289559990,5090,5080,5090,5080,111
20240423,121500,2288996040,5080,5090,5090,5080,4510
20240423,121400,2266075050,5100,5100,5100,5090,123
20240423,121300,2265447950,5100,5100,5100,5100,1424
20240423,121200,2258185550,5100,5120,5120,5100,414
20240423,121100,2256073350,5110,5110,5120,5110,59
20240423,121000,2255771850,5110,5110,5110,5110,69
20240423,120900,2255419260,5110,5100,5110,5100,549
20240423,120800,2252614940,5100,5090,5100,5090,5209
20240423,120700,2226049560,5090,5090,5090,5090,1496
20240423,120600,2218434920,5090,5080,5090,5080,1456
20240423,120500,2211036500,5070,5070,5080,5070,978
20240423,120400,2206077940,5080,5080,5090,5080,1857
20240423,120300,2196643310,5090,5100,5100,5080,5837
20240423,120200,2166959010,5100,5120,5120,5100,8524
20240423,120100,2123456180,5110,5110,5110,5110,975
20240423,120000,2118473930,5110,5110,5110,5110,195
20240423,115900,2117477480,5120,5120,5120,5120,451
20240423,115800,2115168360,5120,5120,5130,5120,655
20240423,115700,2111814260,5120,5120,5120,5120,2
20240423,115600,2111804020,5120,5130,5130,5120,33
20240423,115500,2111634860,5120,5120,5120,5120,124
20240423,115400,2110999980,5120,5120,5120,5120,256
20240423,115300,2109689260,5120,5130,5130,5120,2175
20240423,115200,2098552380,5130,5120,5130,5120,122
20240423,115100,2097926690,5120,5120,5120,5120,3
20240423,115000,2097911330,5130,5120,5130,5120,1119
20240423,114900,2092171260,5130,5130,5130,5120,229
20240423,114800,2090997640,5130,5130,5130,5130,27
20240423,114700,2090859130,5130,5130,5130,5130,24
20240423,114600,2090736010,5130,5130,5130,5130,50
20240423,114500,2090479510,5130,5130,5130,5120,364
20240423,114400,2088613420,5120,5120,5120,5120,629
20240423,114300,2085392940,5120,5130,5130,5120,268
20240423,114200,2084020770,5120,5120,5120,5120,596
20240423,114100,2080969250,5120,5120,5120,5120,319
20240423,114000,2079335970,5110,5110,5110,5100,939
20240423,113900,2074543100,5110,5110,5110,5110,63
20240423,113800,2074221170,5110,5110,5110,5110,7
20240423,113700,2074185400,5110,5110,5120,5110,315
20240423,113600,2072574740,5100,5100,5100,5100,100
20240423,113500,2072064740,5100,5100,5100,5100,736
20240423,113400,2068311140,5110,5110,5110,5110,122
20240423,113300,2067687720,5100,5100,5100,5100,0
20240423,113200,2067687720,5100,5110,5110,5100,2062
20240423,113100,2057171430,5110,5100,5110,5100,481
20240423,113000,2054714180,5100,5110,5110,5100,1160
20240423,112900,2048788580,5110,5110,5110,5110,275
20240423,112800,2047383330,5110,5110,5110,5110,54
20240423,112700,2047107390,5110,5110,5110,5110,295
20240423,112600,2045599940,5110,5110,5110,5110,242
20240423,112500,2044363320,5110,5110,5120,5110,49
20240423,112400,2044112870,5110,5110,5110,5110,363
20240423,112300,2042257940,5100,5100,5100,5100,1000
20240423,112200,2037157940,5100,5120,5120,5100,244
20240423,112100,2035909980,5120,5120,5120,5120,21
20240423,112000,2035802460,5120,5120,5120,5120,1
20240423,111900,2035797340,5100,5110,5110,5100,577
20240423,111800,2032852640,5100,5110,5110,5100,768
20240423,111700,2028935740,5110,5110,5110,5110,1045
20240423,111600,2023595790,5110,5120,5120,5110,2738
20240423,111500,2009589950,5120,5130,5140,5120,304
20240423,111400,2008029090,5130,5130,5130,5130,14
20240423,111300,2007957270,5120,5120,5120,5120,1184
20240423,111200,2001895190,5120,5140,5140,5120,1472
20240423,111100,1994344830,5130,5130,5130,5130,533
20240423,111000,1991610540,5130,5110,5130,5110,1102
20240423,110900,1985967670,5110,5110,5110,5110,651
20240423,110800,1982641060,5120,5110,5120,5110,224
20240423,110700,1981496280,5110,5110,5120,5100,906
20240423,110600,1976874450,5100,5100,5100,5100,2
20240423,110500,1976864250,5100,5100,5100,5100,535
20240423,110400,1974135750,5100,5110,5110,5100,5289
20240423,110300,1947161250,5110,5120,5120,5110,513
20240423,110200,1944539030,5120,5120,5120,5120,513
20240423,110100,1941912470,5110,5100,5110,5100,2937
20240423,110000,1926924800,5110,5110,5110,5110,63
20240423,105900,1926602870,5100,5100,5100,5100,812
20240423,105800,1922461670,5100,5110,5110,5100,915
20240423,105700,1917793470,5110,5130,5130,5100,3
20240423,105600,1917778130,5100,5110,5130,5100,3602
20240423,105500,1899375850,5110,5130,5130,5110,3993
20240423,105400,1878928000,5130,5120,5130,5120,1798
20240423,105300,1869716920,5120,5120,5130,5120,351
20240423,105200,1867919730,5130,5120,5140,5110,6242
20240423,105100,1835956880,5110,5120,5130,5100,6442
20240423,105000,1803096330,5120,5110,5120,5100,2324
20240423,104900,1791223840,5110,5110,5110,5110,231
20240423,104800,1790043430,5110,5120,5120,5110,2370
20240423,104700,1777924170,5120,5110,5120,5110,178
20240423,104600,1777013280,5110,5110,5120,5110,1904
20240423,104500,1767283440,5120,5130,5130,5110,1059
20240423,104400,1761860590,5130,5130,5130,5130,116
20240423,104300,1761265510,5130,5120,5130,5120,859
20240423,104200,1756864350,5120,5130,5130,5120,310
20240423,104100,1755274150,5130,5130,5130,5120,1499
20240423,104000,1747599130,5120,5140,5140,5120,6428
20240423,103900,1714651270,5140,5140,5140,5140,1869
20240423,103800,1705044610,5140,5170,5170,5140,3088
20240423,103700,1689155310,5160,5160,5160,5160,493
20240423,103600,1686611430,5160,5150,5160,5150,56
20240423,103500,1686322930,5150,5170,5170,5150,305
20240423,103400,1684751880,5170,5160,5170,5160,413
20240423,103300,1682617590,5160,5160,5160,5150,400
20240423,103200,1680555590,5160,5160,5160,5160,549
20240423,103100,1677722750,5160,5150,5160,5150,247
20240423,103000,1676448450,5150,5160,5160,5150,48
20240423,102900,1676200800,5170,5170,5170,5150,2476
20240423,102800,1663437460,5170,5140,5170,5140,203
20240423,102700,1662388120,5140,5150,5160,5140,6347
20240423,102600,1629754950,5150,5150,5150,5140,800
20240423,102500,1625635400,5150,5150,5170,5140,3398
20240423,102400,1608151730,5150,5170,5170,5150,7628
20240423,102300,1568833420,5170,5170,5170,5170,1161
20240423,102200,1562831050,5170,5170,5170,5170,476
20240423,102100,1560370130,5170,5170,5170,5170,400
20240423,102000,1558302130,5170,5180,5180,5170,675
20240423,101900,1554807680,5180,5180,5180,5160,320
20240423,101800,1553155330,5160,5160,5160,5160,1354
20240423,101700,1546168690,5180,5160,5180,5160,1850
20240423,101600,1536621530,5160,5160,5190,5160,5123
20240423,101500,1510113420,5160,5160,5170,5160,4682
20240423,101400,1485953920,5160,5170,5180,5160,5253
20240423,101300,1458803450,5180,5170,5180,5170,13
20240423,101200,1458736210,5170,5180,5180,5170,2216
20240423,101100,1447261490,5180,5170,5190,5170,2070
20240423,101000,1436530790,5170,5170,5180,5170,894
20240423,100900,1431907590,5180,5170,5180,5170,810
20240423,100800,1427719380,5170,5170,5180,5170,4101
20240423,100700,1406513190,5170,5170,5170,5170,2641
20240423,100600,1392859220,5170,5180,5180,5170,1027
20240423,100500,1387545780,5180,5190,5190,5170,12293
20240423,100400,1323884160,5180,5190,5190,5180,15139
20240423,100300,1245373920,5190,5190,5200,5190,4241
20240423,100200,1223361900,5200,5200,5200,5200,710
20240423,100100,1219669900,5190,5200,5210,5190,8969
20240423,100000,1173074030,5200,5200,5210,5200,2183
20240423,095900,1161718120,5210,5220,5220,5210,502
20240423,095800,1159100700,5220,5210,5220,5210,176
20240423,095700,1158182770,5210,5220,5220,5210,352
20240423,095600,1156348830,5220,5210,5220,5200,302
20240423,095500,1154778380,5200,5210,5210,5200,875
20240423,095400,1150224990,5210,5210,5220,5210,1821
20240423,095300,1140731460,5210,5220,5220,5210,926
20240423,095200,1135898410,5220,5220,5220,5220,278
20240423,095100,1134447250,5220,5220,5240,5220,114
20240423,095000,1133852120,5240,5240,5240,5240,24
20240423,094900,1133726360,5240,5220,5250,5220,7266
20240423,094800,1095682560,5210,5220,5220,5200,4115
20240423,094700,1074243440,5220,5230,5230,5220,2622
20240423,094600,1060555190,5230,5230,5230,5230,11
20240423,094500,1060497660,5230,5220,5230,5220,1861
20240423,094400,1050772490,5220,5220,5220,5220,380
20240423,094300,1048788890,5230,5220,5230,5200,5647
20240423,094200,1019360730,5220,5220,5220,5190,12990
20240423,094100,951760860,5220,5220,5220,5210,537
20240423,094000,948962740,5220,5210,5220,5210,907
20240423,093900,944237250,5210,5210,5210,5210,1913
20240423,093800,934270520,5210,5220,5220,5210,1957
20240423,093700,924074450,5220,5210,5220,5210,2234
20240423,093600,912425090,5200,5220,5220,5200,8828
20240423,093500,866444670,5210,5220,5240,5200,9347
20240423,093400,817703820,5230,5220,5230,5200,4251
20240423,093300,795524680,5230,5220,5230,5210,3074
20240423,093200,779499550,5220,5220,5220,5210,2630
20240423,093100,765793650,5210,5220,5220,5210,1849
20240423,093000,756149320,5220,5220,5220,5210,476
20240423,092900,753665270,5220,5200,5220,5200,757
20240423,092800,749715530,5200,5210,5210,5200,11395
20240423,092700,690460700,5210,5220,5220,5210,5708
20240423,092600,660718220,5220,5230,5230,5220,3681
20240423,092500,641486620,5210,5220,5230,5210,3127
20240423,092400,625177220,5220,5230,5230,5220,367
20240423,092300,623258710,5220,5230,5230,5220,1060
20240423,092200,617725460,5230,5230,5230,5210,1281
20240423,092100,611047490,5210,5210,5220,5200,3539
20240423,092000,592623060,5210,5220,5220,5210,423
20240423,091900,590416260,5220,5230,5230,5200,11915
20240423,091800,528295720,5230,5240,5240,5220,3321
20240423,091700,510924420,5230,5230,5240,5230,749
20240423,091600,507003640,5230,5230,5230,5230,2454
20240423,091500,494169220,5240,5250,5250,5230,1462
20240423,091400,486509260,5240,5240,5250,5240,174
20240423,091300,485597430,5260,5260,5260,5250,940
20240423,091200,480653940,5260,5240,5260,5220,5430
20240423,091100,452110260,5230,5230,5260,5220,15603
20240423,091000,370253210,5230,5240,5240,5230,2302
20240423,090900,358213340,5240,5250,5250,5240,5226
20240423,090800,330822360,5250,5250,5250,5250,1091
20240423,090700,325094610,5250,5260,5270,5240,7224
20240423,090600,287149320,5260,5260,5260,5250,1418
20240423,090500,279696030,5250,5250,5260,5240,8018
20240423,090400,237559030,5250,5230,5260,5230,6360
20240423,090300,204162120,5250,5210,5250,5210,8230
20240423,090200,161076560,5210,5230,5230,5200,2314
20240423,090100,149036550,5230,5210,5230,5180,7524
20240423,090000,109910760,5210,5200,5230,5190,21131