KissMeData/175140/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,203000,2769489040,5250,5250,5250,5250,24357
20240424,202900,2769489040,5250,5250,5250,5250,0
20240424,202800,2769489040,5250,5250,5250,5250,0
20240424,202700,2769489040,5250,5250,5250,5250,0
20240424,202600,2769489040,5250,5250,5250,5250,0
20240424,202500,2769489040,5250,5250,5250,5250,0
20240424,202400,2769489040,5250,5250,5250,5250,0
20240424,202300,2769489040,5250,5250,5250,5250,0
20240424,202200,2769489040,5250,5250,5250,5250,0
20240424,202100,2769489040,5250,5250,5250,5250,0
20240424,202000,2769489040,5250,5250,5250,5250,0
20240424,201900,2769489040,5250,5250,5250,5250,0
20240424,201800,2769489040,5250,5250,5250,5250,0
20240424,201700,2769489040,5250,5250,5250,5250,0
20240424,201600,2769489040,5250,5250,5250,5250,0
20240424,201500,2769489040,5250,5250,5250,5250,0
20240424,201400,2769489040,5250,5250,5250,5250,0
20240424,201300,2769489040,5250,5250,5250,5250,0
20240424,201200,2769489040,5250,5250,5250,5250,0
20240424,201100,2769489040,5250,5250,5250,5250,0
20240424,201000,2769489040,5250,5250,5250,5250,0
20240424,200900,2769489040,5250,5250,5250,5250,0
20240424,200800,2769489040,5250,5250,5250,5250,0
20240424,200700,2769489040,5250,5250,5250,5250,0
20240424,200600,2769489040,5250,5250,5250,5250,0
20240424,200500,2769489040,5250,5250,5250,5250,0
20240424,200400,2769489040,5250,5250,5250,5250,0
20240424,200300,2769489040,5250,5250,5250,5250,0
20240424,200200,2769489040,5250,5250,5250,5250,0
20240424,200100,2769489040,5250,5250,5250,5250,0
20240424,200000,2769489040,5250,5250,5250,5250,24357
20240424,195900,2769489040,5250,5250,5250,5250,0
20240424,195800,2769489040,5250,5250,5250,5250,0
20240424,195700,2769489040,5250,5250,5250,5250,0
20240424,195600,2769489040,5250,5250,5250,5250,0
20240424,195500,2769489040,5250,5250,5250,5250,0
20240424,195400,2769489040,5250,5250,5250,5250,0
20240424,195300,2769489040,5250,5250,5250,5250,0
20240424,195200,2769489040,5250,5250,5250,5250,0
20240424,195100,2769489040,5250,5250,5250,5250,0
20240424,195000,2769489040,5250,5250,5250,5250,0
20240424,194900,2769489040,5250,5250,5250,5250,0
20240424,194800,2769489040,5250,5250,5250,5250,0
20240424,194700,2769489040,5250,5250,5250,5250,0
20240424,194600,2769489040,5250,5250,5250,5250,0
20240424,194500,2769489040,5250,5250,5250,5250,0
20240424,194400,2769489040,5250,5250,5250,5250,0
20240424,194300,2769489040,5250,5250,5250,5250,0
20240424,194200,2769489040,5250,5250,5250,5250,0
20240424,194100,2769489040,5250,5250,5250,5250,0
20240424,194000,2769489040,5250,5250,5250,5250,0
20240424,193900,2769489040,5250,5250,5250,5250,0
20240424,193800,2769489040,5250,5250,5250,5250,0
20240424,193700,2769489040,5250,5250,5250,5250,0
20240424,193600,2769489040,5250,5250,5250,5250,0
20240424,193500,2769489040,5250,5250,5250,5250,0
20240424,193400,2769489040,5250,5250,5250,5250,0
20240424,193300,2769489040,5250,5250,5250,5250,0
20240424,193200,2769489040,5250,5250,5250,5250,0
20240424,193100,2769489040,5250,5250,5250,5250,0
20240424,193000,2769489040,5250,5250,5250,5250,24357
20240424,192900,2769489040,5250,5250,5250,5250,0
20240424,192800,2769489040,5250,5250,5250,5250,0
20240424,192700,2769489040,5250,5250,5250,5250,0
20240424,192600,2769489040,5250,5250,5250,5250,0
20240424,192500,2769489040,5250,5250,5250,5250,0
20240424,192400,2769489040,5250,5250,5250,5250,0
20240424,192300,2769489040,5250,5250,5250,5250,0
20240424,192200,2769489040,5250,5250,5250,5250,0
20240424,192100,2769489040,5250,5250,5250,5250,0
20240424,192000,2769489040,5250,5250,5250,5250,0
20240424,191900,2769489040,5250,5250,5250,5250,0
20240424,191800,2769489040,5250,5250,5250,5250,0
20240424,191700,2769489040,5250,5250,5250,5250,0
20240424,191600,2769489040,5250,5250,5250,5250,0
20240424,191500,2769489040,5250,5250,5250,5250,0
20240424,191400,2769489040,5250,5250,5250,5250,0
20240424,191300,2769489040,5250,5250,5250,5250,0
20240424,191200,2769489040,5250,5250,5250,5250,0
20240424,191100,2769489040,5250,5250,5250,5250,0
20240424,191000,2769489040,5250,5250,5250,5250,0
20240424,190900,2769489040,5250,5250,5250,5250,0
20240424,190800,2769489040,5250,5250,5250,5250,0
20240424,190700,2769489040,5250,5250,5250,5250,0
20240424,190600,2769489040,5250,5250,5250,5250,0
20240424,190500,2769489040,5250,5250,5250,5250,0
20240424,190400,2769489040,5250,5250,5250,5250,0
20240424,190300,2769489040,5250,5250,5250,5250,0
20240424,190200,2769489040,5250,5250,5250,5250,0
20240424,190100,2769489040,5250,5250,5250,5250,0
20240424,190000,2769489040,5250,5250,5250,5250,24357
20240424,185900,2769489040,5250,5250,5250,5250,0
20240424,185800,2769489040,5250,5250,5250,5250,0
20240424,185700,2769489040,5250,5250,5250,5250,0
20240424,185600,2769489040,5250,5250,5250,5250,0
20240424,185500,2769489040,5250,5250,5250,5250,0
20240424,185400,2769489040,5250,5250,5250,5250,0
20240424,185300,2769489040,5250,5250,5250,5250,0
20240424,185200,2769489040,5250,5250,5250,5250,0
20240424,185100,2769489040,5250,5250,5250,5250,0
20240424,185000,2769489040,5250,5250,5250,5250,0
20240424,184900,2769489040,5250,5250,5250,5250,0
20240424,184800,2769489040,5250,5250,5250,5250,0
20240424,184700,2769489040,5250,5250,5250,5250,0
20240424,184600,2769489040,5250,5250,5250,5250,0
20240424,184500,2769489040,5250,5250,5250,5250,0
20240424,184400,2769489040,5250,5250,5250,5250,0
20240424,184300,2769489040,5250,5250,5250,5250,0
20240424,184200,2769489040,5250,5250,5250,5250,0
20240424,184100,2769489040,5250,5250,5250,5250,0
20240424,184000,2769489040,5250,5250,5250,5250,0
20240424,183900,2769489040,5250,5250,5250,5250,0
20240424,183800,2769489040,5250,5250,5250,5250,0
20240424,183700,2769489040,5250,5250,5250,5250,0
20240424,183600,2769489040,5250,5250,5250,5250,0
20240424,183500,2769489040,5250,5250,5250,5250,0
20240424,183400,2769489040,5250,5250,5250,5250,0
20240424,183300,2769489040,5250,5250,5250,5250,0
20240424,183200,2769489040,5250,5250,5250,5250,0
20240424,183100,2769489040,5250,5250,5250,5250,0
20240424,183000,2769489040,5250,5250,5250,5250,24357
20240424,182900,2769489040,5250,5250,5250,5250,0
20240424,182800,2769489040,5250,5250,5250,5250,0
20240424,182700,2769489040,5250,5250,5250,5250,0
20240424,182600,2769489040,5250,5250,5250,5250,0
20240424,182500,2769489040,5250,5250,5250,5250,0
20240424,182400,2769489040,5250,5250,5250,5250,0
20240424,182300,2769489040,5250,5250,5250,5250,0
20240424,182200,2769489040,5250,5250,5250,5250,0
20240424,182100,2769489040,5250,5250,5250,5250,0
20240424,182000,2769489040,5250,5250,5250,5250,0
20240424,181900,2769489040,5250,5250,5250,5250,0
20240424,181800,2769489040,5250,5250,5250,5250,0
20240424,181700,2769489040,5250,5250,5250,5250,0
20240424,181600,2769489040,5250,5250,5250,5250,0
20240424,181500,2769489040,5250,5250,5250,5250,0
20240424,181400,2769489040,5250,5250,5250,5250,0
20240424,181300,2769489040,5250,5250,5250,5250,0
20240424,181200,2769489040,5250,5250,5250,5250,0
20240424,181100,2769489040,5250,5250,5250,5250,0
20240424,181000,2769489040,5250,5250,5250,5250,0
20240424,180900,2769489040,5250,5250,5250,5250,0
20240424,180800,2769489040,5250,5250,5250,5250,0
20240424,180700,2769489040,5250,5250,5250,5250,0
20240424,180600,2769489040,5250,5250,5250,5250,0
20240424,180500,2769489040,5250,5250,5250,5250,0
20240424,180400,2769489040,5250,5250,5250,5250,0
20240424,180300,2769489040,5250,5250,5250,5250,0
20240424,180200,2769489040,5250,5250,5250,5250,0
20240424,180100,2769489040,5250,5250,5250,5250,0
20240424,180000,2769489040,5250,5250,5250,5250,24357
20240424,175900,2769489040,5250,5250,5250,5250,0
20240424,175800,2769489040,5250,5250,5250,5250,0
20240424,175700,2769489040,5250,5250,5250,5250,0
20240424,175600,2769489040,5250,5250,5250,5250,0
20240424,175500,2769489040,5250,5250,5250,5250,0
20240424,175400,2769489040,5250,5250,5250,5250,0
20240424,175300,2769489040,5250,5250,5250,5250,0
20240424,175200,2769489040,5250,5250,5250,5250,0
20240424,175100,2769489040,5250,5250,5250,5250,0
20240424,175000,2769489040,5250,5250,5250,5250,0
20240424,174900,2769489040,5250,5250,5250,5250,0
20240424,174800,2769489040,5250,5250,5250,5250,0
20240424,174700,2769489040,5250,5250,5250,5250,0
20240424,174600,2769489040,5250,5250,5250,5250,0
20240424,174500,2769489040,5250,5250,5250,5250,0
20240424,174400,2769489040,5250,5250,5250,5250,0
20240424,174300,2769489040,5250,5250,5250,5250,0
20240424,174200,2769489040,5250,5250,5250,5250,0
20240424,174100,2769489040,5250,5250,5250,5250,0
20240424,174000,2769489040,5250,5250,5250,5250,0
20240424,173900,2769489040,5250,5250,5250,5250,0
20240424,173800,2769489040,5250,5250,5250,5250,0
20240424,173700,2769489040,5250,5250,5250,5250,0
20240424,173600,2769489040,5250,5250,5250,5250,0
20240424,173500,2769489040,5250,5250,5250,5250,0
20240424,173400,2769489040,5250,5250,5250,5250,0
20240424,173300,2769489040,5250,5250,5250,5250,0
20240424,173200,2769489040,5250,5250,5250,5250,0
20240424,173100,2769489040,5250,5250,5250,5250,0
20240424,173000,2769489040,5250,5250,5250,5250,24357
20240424,172900,2769489040,5250,5250,5250,5250,0
20240424,172800,2769489040,5250,5250,5250,5250,0
20240424,172700,2769489040,5250,5250,5250,5250,0
20240424,172600,2769489040,5250,5250,5250,5250,0
20240424,172500,2769489040,5250,5250,5250,5250,0
20240424,172400,2769489040,5250,5250,5250,5250,0
20240424,172300,2769489040,5250,5250,5250,5250,0
20240424,172200,2769489040,5250,5250,5250,5250,0
20240424,172100,2769489040,5250,5250,5250,5250,0
20240424,172000,2769489040,5250,5250,5250,5250,0
20240424,171900,2769489040,5250,5250,5250,5250,0
20240424,171800,2769489040,5250,5250,5250,5250,0
20240424,171700,2769489040,5250,5250,5250,5250,0
20240424,171600,2769489040,5250,5250,5250,5250,0
20240424,171500,2769489040,5250,5250,5250,5250,0
20240424,171400,2769489040,5250,5250,5250,5250,0
20240424,171300,2769489040,5250,5250,5250,5250,0
20240424,171200,2769489040,5250,5250,5250,5250,0
20240424,171100,2769489040,5250,5250,5250,5250,0
20240424,171000,2769489040,5250,5250,5250,5250,0
20240424,170900,2769489040,5250,5250,5250,5250,0
20240424,170800,2769489040,5250,5250,5250,5250,0
20240424,170700,2769489040,5250,5250,5250,5250,0
20240424,170600,2769489040,5250,5250,5250,5250,0
20240424,170500,2769489040,5250,5250,5250,5250,0
20240424,170400,2769489040,5250,5250,5250,5250,0
20240424,170300,2769489040,5250,5250,5250,5250,0
20240424,170200,2769489040,5250,5250,5250,5250,0
20240424,170100,2769489040,5250,5250,5250,5250,0
20240424,170000,2769489040,5250,5250,5250,5250,24357
20240424,165900,2769489040,5250,5250,5250,5250,0
20240424,165800,2769489040,5250,5250,5250,5250,0
20240424,165700,2769489040,5250,5250,5250,5250,0
20240424,165600,2769489040,5250,5250,5250,5250,0
20240424,165500,2769489040,5250,5250,5250,5250,0
20240424,165400,2769489040,5250,5250,5250,5250,0
20240424,165300,2769489040,5250,5250,5250,5250,0
20240424,165200,2769489040,5250,5250,5250,5250,0
20240424,165100,2769489040,5250,5250,5250,5250,0
20240424,165000,2769489040,5250,5250,5250,5250,0
20240424,164900,2769489040,5250,5250,5250,5250,0
20240424,164800,2769489040,5250,5250,5250,5250,0
20240424,164700,2769489040,5250,5250,5250,5250,0
20240424,164600,2769489040,5250,5250,5250,5250,0
20240424,164500,2769489040,5250,5250,5250,5250,0
20240424,164400,2769489040,5250,5250,5250,5250,0
20240424,164300,2769489040,5250,5250,5250,5250,0
20240424,164200,2769489040,5250,5250,5250,5250,0
20240424,164100,2769489040,5250,5250,5250,5250,0
20240424,164000,2769489040,5250,5250,5250,5250,0
20240424,163900,2769489040,5250,5250,5250,5250,0
20240424,163800,2769489040,5250,5250,5250,5250,0
20240424,163700,2769489040,5250,5250,5250,5250,0
20240424,163600,2769489040,5250,5250,5250,5250,0
20240424,163500,2769489040,5250,5250,5250,5250,0
20240424,163400,2769489040,5250,5250,5250,5250,0
20240424,163300,2769489040,5250,5250,5250,5250,0
20240424,163200,2769489040,5250,5250,5250,5250,0
20240424,163100,2769489040,5250,5250,5250,5250,0
20240424,163000,2769489040,5250,5250,5250,5250,24357
20240424,162900,2769489040,5250,5250,5250,5250,0
20240424,162800,2769489040,5250,5250,5250,5250,0
20240424,162700,2769489040,5250,5250,5250,5250,0
20240424,162600,2769489040,5250,5250,5250,5250,0
20240424,162500,2769489040,5250,5250,5250,5250,0
20240424,162400,2769489040,5250,5250,5250,5250,0
20240424,162300,2769489040,5250,5250,5250,5250,0
20240424,162200,2769489040,5250,5250,5250,5250,0
20240424,162100,2769489040,5250,5250,5250,5250,0
20240424,162000,2769489040,5250,5250,5250,5250,0
20240424,161900,2769489040,5250,5250,5250,5250,0
20240424,161800,2769489040,5250,5250,5250,5250,0
20240424,161700,2769489040,5250,5250,5250,5250,0
20240424,161600,2769489040,5250,5250,5250,5250,0
20240424,161500,2769489040,5250,5250,5250,5250,0
20240424,161400,2769489040,5250,5250,5250,5250,0
20240424,161300,2769489040,5250,5250,5250,5250,0
20240424,161200,2769489040,5250,5250,5250,5250,0
20240424,161100,2769489040,5250,5250,5250,5250,0
20240424,161000,2769489040,5250,5250,5250,5250,0
20240424,160900,2769489040,5250,5250,5250,5250,0
20240424,160800,2769489040,5250,5250,5250,5250,0
20240424,160700,2769489040,5250,5250,5250,5250,0
20240424,160600,2769489040,5250,5250,5250,5250,0
20240424,160500,2769489040,5250,5250,5250,5250,0
20240424,160400,2769489040,5250,5250,5250,5250,0
20240424,160300,2769489040,5250,5250,5250,5250,0
20240424,160200,2769489040,5250,5250,5250,5250,0
20240424,160100,2769489040,5250,5250,5250,5250,0
20240424,160000,2769489040,5250,5250,5250,5250,24357
20240424,155900,2769489040,5250,5250,5250,5250,0
20240424,155800,2769489040,5250,5250,5250,5250,0
20240424,155700,2769489040,5250,5250,5250,5250,0
20240424,155600,2769489040,5250,5250,5250,5250,0
20240424,155500,2769489040,5250,5250,5250,5250,0
20240424,155400,2769489040,5250,5250,5250,5250,0
20240424,155300,2769489040,5250,5250,5250,5250,0
20240424,155200,2769489040,5250,5250,5250,5250,0
20240424,155100,2769489040,5250,5250,5250,5250,0
20240424,155000,2769489040,5250,5250,5250,5250,0
20240424,154900,2769489040,5250,5250,5250,5250,0
20240424,154800,2769489040,5250,5250,5250,5250,0
20240424,154700,2769489040,5250,5250,5250,5250,0
20240424,154600,2769489040,5250,5250,5250,5250,0
20240424,154500,2769489040,5250,5250,5250,5250,0
20240424,154400,2769489040,5250,5250,5250,5250,0
20240424,154300,2769489040,5250,5250,5250,5250,0
20240424,154200,2769489040,5250,5250,5250,5250,0
20240424,154100,2769489040,5250,5250,5250,5250,0
20240424,154000,2769489040,5250,5250,5250,5250,0
20240424,153900,2769489040,5250,5250,5250,5250,0
20240424,153800,2769489040,5250,5250,5250,5250,0
20240424,153700,2769489040,5250,5250,5250,5250,0
20240424,153600,2769489040,5250,5250,5250,5250,0
20240424,153500,2769489040,5250,5250,5250,5250,0
20240424,153400,2769489040,5250,5250,5250,5250,0
20240424,153300,2769489040,5250,5250,5250,5250,0
20240424,153200,2769489040,5250,5250,5250,5250,0
20240424,153100,2769489040,5250,5250,5250,5250,0
20240424,153000,2769489040,5250,5250,5250,5250,48714
20240424,152900,2641614790,5220,5220,5220,5220,0
20240424,152800,2641614790,5220,5220,5220,5220,0
20240424,152700,2641614790,5220,5220,5220,5220,0
20240424,152600,2641614790,5220,5220,5220,5220,0
20240424,152500,2641614790,5220,5220,5220,5220,0
20240424,152400,2641614790,5220,5220,5220,5220,0
20240424,152300,2641614790,5220,5220,5220,5220,0
20240424,152200,2641614790,5220,5220,5220,5220,0
20240424,152100,2641614790,5220,5220,5220,5220,0
20240424,152000,2641614790,5220,5220,5220,5220,0
20240424,151900,2641614790,5220,5220,5230,5210,11746
20240424,151800,2580294340,5220,5200,5220,5200,20940
20240424,151700,2471302540,5190,5180,5190,5160,3833
20240424,151600,2451440760,5180,5180,5180,5180,2784
20240424,151500,2437019640,5180,5160,5180,5160,2829
20240424,151400,2422393530,5150,5170,5170,5150,288
20240424,151300,2420908080,5150,5150,5170,5150,2203
20240424,151200,2409556180,5150,5160,5160,5150,1090
20240424,151100,2403938780,5160,5160,5160,5160,600
20240424,151000,2400842780,5160,5160,5170,5160,510
20240424,150900,2398210910,5160,5160,5160,5160,786
20240424,150800,2394155150,5160,5130,5170,5130,2798
20240424,150700,2379722480,5160,5150,5160,5150,230
20240424,150600,2378537680,5150,5150,5150,5150,700
20240424,150500,2374932680,5160,5150,5160,5140,4261
20240424,150400,2352994430,5150,5150,5150,5150,441
20240424,150300,2350723280,5150,5160,5160,5150,494
20240424,150200,2348175310,5150,5150,5150,5150,100
20240424,150100,2347660310,5160,5160,5160,5160,1325
20240424,150000,2340823310,5160,5160,5160,5160,0
20240424,145900,2340823310,5160,5170,5170,5160,400
20240424,145800,2338756310,5170,5170,5170,5170,100
20240424,145700,2338239310,5160,5160,5160,5160,200
20240424,145600,2337207310,5170,5170,5170,5170,0
20240424,145500,2337207310,5170,5160,5170,5160,400
20240424,145400,2335140310,5170,5170,5170,5170,0
20240424,145300,2335140310,5170,5160,5170,5160,2243
20240424,145200,2323550000,5150,5150,5150,5150,2145
20240424,145100,2312503250,5150,5160,5160,5150,3923
20240424,145000,2292296700,5160,5150,5160,5150,1714
20240424,144900,2283455720,5150,5150,5150,5150,695
20240424,144800,2279876470,5150,5150,5160,5150,643
20240424,144700,2276563590,5160,5160,5160,5150,890
20240424,144600,2271971290,5170,5160,5170,5160,1100
20240424,144500,2266294290,5160,5160,5170,5160,75
20240424,144400,2265906740,5170,5160,5170,5160,720
20240424,144300,2262191150,5170,5160,5180,5160,5762
20240424,144200,2232424760,5150,5150,5150,5150,34
20240424,144100,2232249660,5160,5160,5160,5160,1100
20240424,144000,2226573660,5170,5160,5170,5160,1108
20240424,143900,2220850380,5160,5160,5160,5160,4044
20240424,143800,2199983340,5160,5160,5160,5160,819
20240424,143700,2195757300,5150,5160,5160,5150,1602
20240424,143600,2187506980,5150,5150,5150,5150,2
20240424,143500,2187496680,5150,5150,5150,5150,434
20240424,143400,2185261580,5150,5150,5150,5150,66
20240424,143300,2184921680,5160,5140,5160,5140,2100
20240424,143200,2174102790,5150,5150,5150,5150,169
20240424,143100,2173232440,5150,5150,5160,5150,314
20240424,143000,2171615240,5150,5150,5150,5150,549
20240424,142900,2168787890,5140,5150,5150,5140,2112
20240424,142800,2157916090,5150,5140,5150,5140,215
20240424,142700,2156809910,5140,5140,5140,5140,293
20240424,142600,2155303890,5140,5140,5140,5140,210
20240424,142500,2154224490,5140,5150,5150,5140,4211
20240424,142400,2132539950,5140,5140,5140,5140,2496
20240424,142300,2119710510,5130,5130,5130,5130,0
20240424,142200,2119710510,5130,5140,5140,5130,544
20240424,142100,2116918920,5140,5140,5140,5140,813
20240424,142000,2112740100,5140,5140,5140,5140,0
20240424,141900,2112740100,5140,5140,5140,5140,475
20240424,141800,2110298600,5140,5140,5140,5140,165
20240424,141700,2109450500,5150,5150,5150,5150,0
20240424,141600,2109450500,5150,5140,5150,5140,188
20240424,141500,2108483310,5150,5150,5150,5150,0
20240424,141400,2108483310,5150,5140,5150,5140,2219
20240424,141300,2097056460,5150,5140,5150,5140,1186
20240424,141200,2090960340,5130,5120,5140,5120,264
20240424,141100,2089607210,5120,5120,5120,5120,1305
20240424,141000,2082925610,5130,5130,5130,5130,0
20240424,140900,2082925610,5130,5130,5130,5130,147
20240424,140800,2082171500,5130,5130,5130,5130,413
20240424,140700,2080052810,5130,5130,5130,5130,200
20240424,140600,2079026810,5130,5130,5130,5130,1
20240424,140500,2079021680,5130,5130,5130,5130,0
20240424,140400,2079021680,5130,5130,5130,5130,100
20240424,140300,2078508680,5130,5130,5130,5130,0
20240424,140200,2078508680,5130,5130,5130,5130,1720
20240424,140100,2069685080,5140,5120,5140,5120,1395
20240424,140000,2062529680,5120,5120,5120,5120,1121
20240424,135900,2056790160,5110,5110,5110,5110,777
20240424,135800,2052819690,5100,5100,5100,5100,15
20240424,135700,2052743190,5100,5100,5100,5100,0
20240424,135600,2052743190,5100,5090,5100,5090,978
20240424,135500,2047763390,5090,5090,5090,5090,1236
20240424,135400,2041472150,5100,5100,5100,5100,500
20240424,135300,2038922150,5090,5090,5090,5090,1000
20240424,135200,2033832150,5090,5100,5100,5090,638
20240424,135100,2030583870,5100,5100,5110,5090,2441
20240424,135000,2018143770,5120,5100,5120,5100,1439
20240424,134900,2010803310,5090,5080,5090,5080,263
20240424,134800,2009465640,5080,5080,5080,5080,10
20240424,134700,2009414840,5080,5080,5080,5080,10
20240424,134600,2009364040,5070,5080,5080,5070,500
20240424,134500,2006828790,5090,5090,5090,5090,0
20240424,134400,2006828790,5090,5080,5090,5080,1156
20240424,134300,2000945120,5070,5080,5080,5070,195
20240424,134200,1999955280,5080,5070,5080,5070,98
20240424,134100,1999458320,5070,5070,5070,5070,13
20240424,134000,1999392410,5070,5070,5070,5070,8
20240424,133900,1999351850,5070,5070,5080,5070,2378
20240424,133800,1987295290,5080,5080,5080,5080,1544
20240424,133700,1979451770,5080,5090,5090,5080,1030
20240424,133600,1974219070,5090,5090,5090,5090,600
20240424,133500,1971165070,5080,5080,5080,5080,62
20240424,133400,1970850110,5090,5080,5090,5080,11
20240424,133300,1970794130,5080,5080,5080,5080,1012
20240424,133200,1965653170,5090,5080,5090,5080,418
20240424,133100,1963527580,5080,5090,5090,5080,43
20240424,133000,1963309010,5090,5090,5090,5090,10
20240424,132900,1963258110,5100,5080,5100,5080,7
20240424,132800,1963222430,5090,5090,5090,5090,567
20240424,132700,1960336400,5080,5080,5080,5080,40
20240424,132600,1960133200,5080,5080,5080,5080,204
20240424,132500,1959096880,5090,5090,5090,5090,0
20240424,132400,1959096880,5090,5090,5090,5090,254
20240424,132300,1957804020,5080,5080,5090,5080,607
20240424,132200,1954720210,5080,5090,5090,5080,71
20240424,132100,1954359420,5090,5090,5090,5090,692
20240424,132000,1950837140,5100,5110,5110,5100,3231
20240424,131900,1934354040,5100,5100,5100,5100,30
20240424,131800,1934201040,5100,5100,5100,5100,100
20240424,131700,1933691040,5110,5110,5110,5110,1025
20240424,131600,1928453290,5110,5110,5110,5110,60
20240424,131500,1928146690,5110,5110,5110,5100,1259
20240424,131400,1921719170,5110,5100,5110,5100,57
20240424,131300,1921428400,5110,5120,5120,5110,35
20240424,131200,1921249540,5120,5100,5120,5100,310
20240424,131100,1919667340,5110,5110,5110,5110,400
20240424,131000,1917623340,5110,5110,5110,5110,621
20240424,130900,1914450030,5120,5120,5120,5120,32
20240424,130800,1914286190,5120,5120,5120,5110,650
20240424,130700,1910958850,5120,5130,5130,5120,141
20240424,130600,1910236900,5130,5130,5130,5130,1
20240424,130500,1910231770,5130,5130,5130,5130,108
20240424,130400,1909677730,5130,5140,5140,5130,200
20240424,130300,1908650730,5130,5130,5130,5130,218
20240424,130200,1907532390,5130,5130,5130,5130,4
20240424,130100,1907511870,5130,5130,5130,5130,25
20240424,130000,1907383620,5140,5140,5140,5140,0
20240424,125900,1907383620,5140,5140,5140,5140,141
20240424,125800,1906658880,5140,5140,5140,5140,358
20240424,125700,1904818760,5150,5160,5160,5150,100
20240424,125600,1904303260,5160,5140,5160,5140,201
20240424,125500,1903267130,5150,5150,5150,5150,0
20240424,125400,1903267130,5150,5150,5150,5150,600
20240424,125300,1900177130,5150,5140,5150,5140,540
20240424,125200,1897396140,5130,5130,5130,5130,822
20240424,125100,1893179280,5130,5120,5130,5110,1769
20240424,125000,1884137690,5120,5120,5120,5120,0
20240424,124900,1884137690,5120,5120,5120,5120,130
20240424,124800,1883472090,5120,5120,5120,5120,350
20240424,124700,1881680090,5120,5120,5120,5120,11
20240424,124600,1881623770,5120,5120,5120,5120,9
20240424,124500,1881577690,5120,5120,5120,5120,0
20240424,124400,1881577690,5120,5120,5120,5120,0
20240424,124300,1881577690,5120,5120,5120,5120,0
20240424,124200,1881577690,5120,5120,5120,5120,260
20240424,124100,1880246490,5120,5120,5130,5110,1175
20240424,124000,1874233190,5120,5120,5120,5120,595
20240424,123900,1871186790,5120,5130,5130,5120,2020
20240424,123800,1860844310,5130,5130,5130,5130,788
20240424,123700,1856801870,5130,5130,5130,5130,1
20240424,123600,1856796740,5130,5130,5130,5130,5
20240424,123500,1856771090,5140,5140,5140,5140,120
20240424,123400,1856154290,5140,5140,5140,5140,299
20240424,123300,1854617430,5140,5140,5140,5140,0
20240424,123200,1854617430,5140,5130,5140,5130,60
20240424,123100,1854309050,5130,5140,5140,5130,3297
20240424,123000,1837380470,5140,5150,5150,5140,788
20240424,122900,1833328880,5160,5160,5160,5160,10
20240424,122800,1833277280,5160,5160,5160,5160,9
20240424,122700,1833230840,5150,5150,5150,5150,0
20240424,122600,1833230840,5150,5140,5150,5140,3009
20240424,122500,1817764190,5130,5130,5130,5130,961
20240424,122400,1812834260,5130,5130,5130,5130,5
20240424,122300,1812808610,5130,5130,5130,5130,16
20240424,122200,1812726530,5140,5140,5140,5140,100
20240424,122100,1812212530,5140,5140,5140,5140,564
20240424,122000,1809313570,5140,5140,5140,5140,0
20240424,121900,1809313570,5140,5140,5140,5140,101
20240424,121800,1808794430,5140,5140,5140,5140,0
20240424,121700,1808794430,5140,5140,5140,5140,1400
20240424,121600,1801598430,5150,5150,5150,5150,0
20240424,121500,1801598430,5150,5150,5150,5150,0
20240424,121400,1801598430,5150,5150,5150,5150,31
20240424,121300,1801438780,5140,5140,5140,5140,5
20240424,121200,1801413080,5140,5140,5140,5140,1
20240424,121100,1801407940,5140,5140,5160,5140,1014
20240424,121000,1796195960,5140,5150,5150,5140,1369
20240424,120900,1789145690,5160,5160,5160,5160,30
20240424,120800,1788990890,5160,5160,5160,5160,916
20240424,120700,1784264330,5160,5150,5160,5150,1009
20240424,120600,1779066980,5160,5160,5160,5160,149
20240424,120500,1778298140,5160,5160,5160,5160,1000
20240424,120400,1773138140,5160,5160,5160,5160,200
20240424,120300,1772106140,5160,5150,5160,5150,126
20240424,120200,1771456380,5160,5170,5170,5160,1087
20240424,120100,1765846380,5170,5170,5170,5170,0
20240424,120000,1765846380,5170,5170,5170,5170,101
20240424,115900,1765324210,5170,5170,5170,5170,0
20240424,115800,1765324210,5170,5170,5170,5170,11
20240424,115700,1765267340,5170,5170,5170,5170,100
20240424,115600,1764750340,5170,5170,5170,5170,35
20240424,115500,1764569390,5170,5170,5170,5170,0
20240424,115400,1764569390,5170,5170,5170,5170,0
20240424,115300,1764569390,5170,5170,5170,5170,3
20240424,115200,1764553880,5180,5180,5180,5180,500
20240424,115100,1761963880,5180,5170,5180,5170,120
20240424,115000,1761343280,5170,5170,5170,5170,453
20240424,114900,1759001270,5170,5170,5170,5170,0
20240424,114800,1759001270,5170,5170,5170,5170,100
20240424,114700,1758484270,5170,5170,5170,5170,100
20240424,114600,1757967270,5180,5180,5180,5180,0
20240424,114500,1757967270,5180,5180,5180,5180,1
20240424,114400,1757962090,5170,5160,5170,5160,143
20240424,114300,1757223180,5170,5170,5170,5160,1001
20240424,114200,1752051550,5170,5170,5180,5170,404
20240424,114100,1749962850,5180,5180,5180,5180,0
20240424,114000,1749962850,5180,5180,5180,5180,100
20240424,113900,1749444850,5180,5180,5180,5180,0
20240424,113800,1749444850,5180,5180,5190,5180,1793
20240424,113700,1740156100,5190,5190,5190,5190,267
20240424,113600,1738770370,5180,5190,5190,5180,408
20240424,113500,1736653560,5190,5190,5190,5190,1291
20240424,113400,1729953270,5190,5190,5190,5190,42
20240424,113300,1729735290,5190,5190,5190,5190,104
20240424,113200,1729195530,5190,5190,5190,5190,0
20240424,113100,1729195530,5190,5190,5200,5190,805
20240424,113000,1725014690,5200,5190,5200,5190,1206
20240424,112900,1718744490,5200,5200,5200,5200,332
20240424,112800,1717018090,5200,5200,5200,5200,0
20240424,112700,1717018090,5200,5200,5200,5200,550
20240424,112600,1714158090,5200,5200,5200,5200,605
20240424,112500,1711012090,5190,5200,5200,5190,256
20240424,112400,1709682450,5200,5190,5200,5190,7868
20240424,112300,1668774050,5200,5200,5200,5200,2106
20240424,112200,1657822850,5200,5200,5200,5200,248
20240424,112100,1656533250,5200,5180,5200,5180,840
20240424,112000,1652179850,5180,5180,5180,5180,89
20240424,111900,1651718830,5180,5180,5180,5180,153
20240424,111800,1650926290,5180,5180,5180,5180,0
20240424,111700,1650926290,5180,5190,5190,5180,23
20240424,111600,1650806960,5190,5190,5190,5190,988
20240424,111500,1645679240,5180,5180,5180,5180,700
20240424,111400,1642053240,5180,5180,5180,5180,0
20240424,111300,1642053240,5180,5190,5190,5180,305
20240424,111200,1640472340,5190,5190,5190,5190,0
20240424,111100,1640472340,5190,5190,5190,5190,11
20240424,111000,1640415250,5180,5190,5190,5180,320
20240424,110900,1638754650,5200,5190,5200,5180,732
20240424,110800,1634952410,5190,5180,5190,5180,579
20240424,110700,1631947590,5180,5190,5190,5180,21
20240424,110600,1631838610,5190,5200,5200,5190,29
20240424,110500,1631687950,5180,5190,5190,5180,29
20240424,110400,1631537710,5180,5190,5200,5180,2191
20240424,110300,1620152050,5180,5190,5190,5180,736
20240424,110200,1616332570,5190,5170,5190,5170,1477
20240424,110100,1608681600,5170,5170,5180,5160,1777
20240424,110000,1599508940,5170,5170,5170,5170,30
20240424,105900,1599353840,5170,5170,5170,5170,0
20240424,105800,1599353840,5170,5170,5170,5170,20
20240424,105700,1599250440,5170,5170,5170,5170,0
20240424,105600,1599250440,5170,5170,5170,5170,293
20240424,105500,1597735630,5170,5170,5170,5170,201
20240424,105400,1596696460,5180,5180,5180,5180,0
20240424,105300,1596696460,5180,5180,5180,5180,29
20240424,105200,1596546240,5170,5170,5170,5170,1
20240424,105100,1596541070,5170,5170,5180,5170,248
20240424,105000,1595258860,5170,5170,5170,5170,38
20240424,104900,1595062400,5170,5170,5170,5170,79
20240424,104800,1594653970,5160,5170,5170,5160,1872
20240424,104700,1584978730,5170,5170,5180,5170,892
20240424,104600,1580359250,5180,5180,5180,5180,0
20240424,104500,1580359250,5180,5180,5180,5180,0
20240424,104400,1580359250,5180,5180,5180,5180,100
20240424,104300,1579841250,5180,5180,5180,5180,3
20240424,104200,1579825710,5170,5180,5180,5170,234
20240424,104100,1578613740,5180,5180,5180,5180,7
20240424,104000,1578577480,5180,5180,5180,5180,164
20240424,103900,1577727960,5180,5170,5180,5170,9
20240424,103800,1577681380,5170,5180,5180,5170,1033
20240424,103700,1572330640,5170,5170,5170,5170,79
20240424,103600,1571922210,5170,5170,5170,5170,54
20240424,103500,1571643030,5180,5180,5180,5180,0
20240424,103400,1571643030,5180,5190,5190,5180,438
20240424,103300,1569374120,5190,5190,5190,5190,941
20240424,103200,1564490330,5200,5200,5200,5200,284
20240424,103100,1563013530,5200,5200,5200,5200,519
20240424,103000,1560314730,5200,5200,5200,5200,3562
20240424,102900,1541792330,5190,5180,5190,5180,2653
20240424,102800,1528029030,5170,5140,5170,5140,397
20240424,102700,1525976650,5130,5180,5180,5130,1246
20240424,102600,1519571180,5190,5170,5190,5140,6110
20240424,102500,1488106760,5170,5170,5170,5170,60
20240424,102400,1487796560,5170,5180,5180,5170,51
20240424,102300,1487532880,5170,5170,5170,5170,221
20240424,102200,1486390310,5190,5190,5190,5190,0
20240424,102100,1486390310,5190,5180,5190,5170,1752
20240424,102000,1477320710,5190,5190,5190,5190,6
20240424,101900,1477289570,5190,5200,5200,5190,1496
20240424,101800,1469518490,5200,5210,5210,5200,2023
20240424,101700,1458992740,5210,5210,5210,5210,3736
20240424,101600,1439528180,5200,5190,5200,5190,7330
20240424,101500,1401423170,5190,5190,5190,5190,1
20240424,101400,1401417980,5190,5180,5190,5180,2502
20240424,101300,1388436610,5190,5190,5190,5190,1000
20240424,101200,1383246610,5190,5190,5190,5190,0
20240424,101100,1383246610,5190,5170,5190,5170,1231
20240424,101000,1376867990,5170,5170,5170,5170,170
20240424,100900,1375989090,5160,5170,5170,5160,1973
20240424,100800,1365805220,5160,5170,5180,5160,585
20240424,100700,1362780960,5180,5180,5180,5180,359
20240424,100600,1360921340,5180,5190,5190,5180,2000
20240424,100500,1350551340,5190,5180,5190,5180,15
20240424,100400,1350473590,5190,5200,5200,5190,232
20240424,100300,1349269440,5190,5190,5200,5190,144
20240424,100200,1348522030,5190,5190,5190,5190,114
20240424,100100,1347930370,5180,5200,5200,5180,3626
20240424,100000,1329111420,5200,5200,5220,5190,9693
20240424,095900,1278655980,5200,5210,5210,5200,5463
20240424,095800,1250217870,5200,5200,5200,5200,4324
20240424,095700,1227733070,5200,5190,5200,5190,1194
20240424,095600,1221526360,5190,5200,5200,5190,451
20240424,095500,1219185620,5200,5200,5210,5200,1675
20240424,095400,1210475130,5200,5180,5200,5180,6897
20240424,095300,1174660200,5170,5180,5180,5170,58
20240424,095200,1174360330,5170,5180,5180,5170,172
20240424,095100,1173470130,5180,5170,5180,5170,1428
20240424,095000,1166079790,5170,5150,5170,5150,6822
20240424,094900,1130897230,5140,5140,5140,5140,39
20240424,094800,1130696770,5150,5150,5150,5150,518
20240424,094700,1128029070,5150,5150,5160,5150,2276
20240424,094600,1116307480,5150,5150,5150,5150,224
20240424,094500,1115153880,5150,5150,5150,5150,0
20240424,094400,1115153880,5150,5150,5150,5150,50
20240424,094300,1114896380,5150,5160,5160,5150,310
20240424,094200,1113296800,5170,5160,5170,5160,211
20240424,094100,1112206030,5170,5160,5170,5160,2345
20240424,094000,1100105800,5160,5170,5170,5160,847
20240424,093900,1095733850,5170,5170,5180,5170,1220
20240424,093800,1089419750,5170,5170,5180,5170,2006
20240424,093700,1079048680,5170,5180,5180,5170,3003
20240424,093600,1063503170,5180,5200,5200,5180,2500
20240424,093500,1050516070,5200,5200,5210,5200,3517
20240424,093400,1032217670,5200,5200,5210,5190,11983
20240424,093300,969906470,5190,5170,5190,5170,3320
20240424,093200,952680770,5180,5170,5190,5160,4999
20240424,093100,926792640,5170,5150,5170,5120,4050
20240424,093000,905989350,5150,5130,5150,5120,2092
20240424,092900,895262220,5120,5130,5130,5120,2000
20240424,092800,885010500,5140,5160,5160,5140,2663
20240424,092700,871296740,5160,5160,5160,5160,4
20240424,092600,871276100,5160,5170,5170,5160,2506
20240424,092500,858344040,5170,5160,5170,5150,2266
20240424,092400,846649390,5160,5190,5200,5150,3718
20240424,092300,827458500,5200,5210,5210,5200,3787
20240424,092200,807764180,5190,5220,5220,5190,7560
20240424,092100,768339290,5220,5190,5220,5190,30835
20240424,092000,607848720,5190,5180,5190,5180,6139
20240424,091900,576002290,5180,5170,5180,5160,4211
20240424,091800,554258320,5170,5170,5180,5160,9787
20240424,091700,503639720,5160,5120,5160,5120,7556
20240424,091600,464785090,5110,5110,5120,5110,2088
20240424,091500,454108780,5100,5120,5130,5100,4113
20240424,091400,433069960,5110,5110,5110,5110,30
20240424,091300,432916660,5120,5130,5130,5120,1018
20240424,091200,427702450,5130,5130,5140,5130,3783
20240424,091100,408293940,5140,5150,5150,5130,3573
20240424,091000,389950610,5150,5150,5160,5140,4961
20240424,090900,364403780,5140,5120,5150,5120,5426
20240424,090800,336555860,5150,5190,5190,5130,2627
20240424,090700,323041670,5190,5180,5190,5150,12759
20240424,090600,256952050,5180,5130,5180,5130,12402
20240424,090500,193065400,5140,5130,5140,5130,8319
20240424,090400,150361740,5130,5090,5130,5090,3692
20240424,090300,131493840,5090,5100,5130,5090,9198
20240424,090200,84465880,5100,5070,5110,5070,5811
20240424,090100,54839370,5070,5110,5130,5060,3392
20240424,090000,37586040,5100,5020,5100,5020,7417