KissMeData/007460/min/candle-20240426.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,184900,8405605775,1477,1477,1477,1477,51718
20240426,184800,8405605775,1477,1477,1477,1477,0
20240426,184700,8405605775,1477,1477,1477,1477,0
20240426,184600,8405605775,1477,1477,1477,1477,0
20240426,184500,8405605775,1477,1477,1477,1477,0
20240426,184400,8405605775,1477,1477,1477,1477,0
20240426,184300,8405605775,1477,1477,1477,1477,0
20240426,184200,8405605775,1477,1477,1477,1477,0
20240426,184100,8405605775,1477,1477,1477,1477,0
20240426,184000,8405605775,1477,1477,1477,1477,0
20240426,183900,8405605775,1477,1477,1477,1477,0
20240426,183800,8405605775,1477,1477,1477,1477,0
20240426,183700,8405605775,1477,1477,1477,1477,0
20240426,183600,8405605775,1477,1477,1477,1477,0
20240426,183500,8405605775,1477,1477,1477,1477,0
20240426,183400,8405605775,1477,1477,1477,1477,0
20240426,183300,8405605775,1477,1477,1477,1477,0
20240426,183200,8405605775,1477,1477,1477,1477,0
20240426,183100,8405605775,1477,1477,1477,1477,0
20240426,183000,8405605775,1477,1477,1477,1477,0
20240426,182900,8405605775,1477,1477,1477,1477,0
20240426,182800,8405605775,1477,1477,1477,1477,0
20240426,182700,8405605775,1477,1477,1477,1477,0
20240426,182600,8405605775,1477,1477,1477,1477,0
20240426,182500,8405605775,1477,1477,1477,1477,0
20240426,182400,8405605775,1477,1477,1477,1477,0
20240426,182300,8405605775,1477,1477,1477,1477,0
20240426,182200,8405605775,1477,1477,1477,1477,0
20240426,182100,8405605775,1477,1477,1477,1477,0
20240426,182000,8405605775,1477,1477,1477,1477,0
20240426,181900,8405605775,1477,1477,1477,1477,51718
20240426,181800,8405605775,1477,1477,1477,1477,0
20240426,181700,8405605775,1477,1477,1477,1477,0
20240426,181600,8405605775,1477,1477,1477,1477,0
20240426,181500,8405605775,1477,1477,1477,1477,0
20240426,181400,8405605775,1477,1477,1477,1477,0
20240426,181300,8405605775,1477,1477,1477,1477,0
20240426,181200,8405605775,1477,1477,1477,1477,0
20240426,181100,8405605775,1477,1477,1477,1477,0
20240426,181000,8405605775,1477,1477,1477,1477,0
20240426,180900,8405605775,1477,1477,1477,1477,0
20240426,180800,8405605775,1477,1477,1477,1477,0
20240426,180700,8405605775,1477,1477,1477,1477,0
20240426,180600,8405605775,1477,1477,1477,1477,0
20240426,180500,8405605775,1477,1477,1477,1477,0
20240426,180400,8405605775,1477,1477,1477,1477,0
20240426,180300,8405605775,1477,1477,1477,1477,0
20240426,180200,8405605775,1477,1477,1477,1477,0
20240426,180100,8405605775,1477,1477,1477,1477,0
20240426,180000,8405605775,1477,1477,1477,1477,0
20240426,175900,8405605775,1477,1477,1477,1477,0
20240426,175800,8405605775,1477,1477,1477,1477,0
20240426,175700,8405605775,1477,1477,1477,1477,0
20240426,175600,8405605775,1477,1477,1477,1477,0
20240426,175500,8405605775,1477,1477,1477,1477,0
20240426,175400,8405605775,1477,1477,1477,1477,0
20240426,175300,8405605775,1477,1477,1477,1477,0
20240426,175200,8405605775,1477,1477,1477,1477,0
20240426,175100,8405605775,1477,1477,1477,1477,0
20240426,175000,8405605775,1477,1477,1477,1477,0
20240426,174900,8405605775,1477,1477,1477,1477,51718
20240426,174800,8405605775,1477,1477,1477,1477,0
20240426,174700,8405605775,1477,1477,1477,1477,0
20240426,174600,8405605775,1477,1477,1477,1477,0
20240426,174500,8405605775,1477,1477,1477,1477,0
20240426,174400,8405605775,1477,1477,1477,1477,0
20240426,174300,8405605775,1477,1477,1477,1477,0
20240426,174200,8405605775,1477,1477,1477,1477,0
20240426,174100,8405605775,1477,1477,1477,1477,0
20240426,174000,8405605775,1477,1477,1477,1477,0
20240426,173900,8405605775,1477,1477,1477,1477,0
20240426,173800,8405605775,1477,1477,1477,1477,0
20240426,173700,8405605775,1477,1477,1477,1477,0
20240426,173600,8405605775,1477,1477,1477,1477,0
20240426,173500,8405605775,1477,1477,1477,1477,0
20240426,173400,8405605775,1477,1477,1477,1477,0
20240426,173300,8405605775,1477,1477,1477,1477,0
20240426,173200,8405605775,1477,1477,1477,1477,0
20240426,173100,8405605775,1477,1477,1477,1477,0
20240426,173000,8405605775,1477,1477,1477,1477,0
20240426,172900,8405605775,1477,1477,1477,1477,0
20240426,172800,8405605775,1477,1477,1477,1477,0
20240426,172700,8405605775,1477,1477,1477,1477,0
20240426,172600,8405605775,1477,1477,1477,1477,0
20240426,172500,8405605775,1477,1477,1477,1477,0
20240426,172400,8405605775,1477,1477,1477,1477,0
20240426,172300,8405605775,1477,1477,1477,1477,0
20240426,172200,8405605775,1477,1477,1477,1477,0
20240426,172100,8405605775,1477,1477,1477,1477,0
20240426,172000,8405605775,1477,1477,1477,1477,0
20240426,171900,8405605775,1477,1477,1477,1477,51718
20240426,171800,8405605775,1477,1477,1477,1477,0
20240426,171700,8405605775,1477,1477,1477,1477,0
20240426,171600,8405605775,1477,1477,1477,1477,0
20240426,171500,8405605775,1477,1477,1477,1477,0
20240426,171400,8405605775,1477,1477,1477,1477,0
20240426,171300,8405605775,1477,1477,1477,1477,0
20240426,171200,8405605775,1477,1477,1477,1477,0
20240426,171100,8405605775,1477,1477,1477,1477,0
20240426,171000,8405605775,1477,1477,1477,1477,0
20240426,170900,8405605775,1477,1477,1477,1477,0
20240426,170800,8405605775,1477,1477,1477,1477,0
20240426,170700,8405605775,1477,1477,1477,1477,0
20240426,170600,8405605775,1477,1477,1477,1477,0
20240426,170500,8405605775,1477,1477,1477,1477,0
20240426,170400,8405605775,1477,1477,1477,1477,0
20240426,170300,8405605775,1477,1477,1477,1477,0
20240426,170200,8405605775,1477,1477,1477,1477,0
20240426,170100,8405605775,1477,1477,1477,1477,0
20240426,170000,8405605775,1477,1477,1477,1477,0
20240426,165900,8405605775,1477,1477,1477,1477,0
20240426,165800,8405605775,1477,1477,1477,1477,0
20240426,165700,8405605775,1477,1477,1477,1477,0
20240426,165600,8405605775,1477,1477,1477,1477,0
20240426,165500,8405605775,1477,1477,1477,1477,0
20240426,165400,8405605775,1477,1477,1477,1477,0
20240426,165300,8405605775,1477,1477,1477,1477,0
20240426,165200,8405605775,1477,1477,1477,1477,0
20240426,165100,8405605775,1477,1477,1477,1477,0
20240426,165000,8405605775,1477,1477,1477,1477,0
20240426,164900,8405605775,1477,1477,1477,1477,51718
20240426,164800,8405605775,1477,1477,1477,1477,0
20240426,164700,8405605775,1477,1477,1477,1477,0
20240426,164600,8405605775,1477,1477,1477,1477,0
20240426,164500,8405605775,1477,1477,1477,1477,0
20240426,164400,8405605775,1477,1477,1477,1477,0
20240426,164300,8405605775,1477,1477,1477,1477,0
20240426,164200,8405605775,1477,1477,1477,1477,0
20240426,164100,8405605775,1477,1477,1477,1477,0
20240426,164000,8405605775,1477,1477,1477,1477,0
20240426,163900,8405605775,1477,1477,1477,1477,0
20240426,163800,8405605775,1477,1477,1477,1477,0
20240426,163700,8405605775,1477,1477,1477,1477,0
20240426,163600,8405605775,1477,1477,1477,1477,0
20240426,163500,8405605775,1477,1477,1477,1477,0
20240426,163400,8405605775,1477,1477,1477,1477,0
20240426,163300,8405605775,1477,1477,1477,1477,0
20240426,163200,8405605775,1477,1477,1477,1477,0
20240426,163100,8405605775,1477,1477,1477,1477,0
20240426,163000,8405605775,1477,1477,1477,1477,0
20240426,162900,8405605775,1477,1477,1477,1477,0
20240426,162800,8405605775,1477,1477,1477,1477,0
20240426,162700,8405605775,1477,1477,1477,1477,0
20240426,162600,8405605775,1477,1477,1477,1477,0
20240426,162500,8405605775,1477,1477,1477,1477,0
20240426,162400,8405605775,1477,1477,1477,1477,0
20240426,162300,8405605775,1477,1477,1477,1477,0
20240426,162200,8405605775,1477,1477,1477,1477,0
20240426,162100,8405605775,1477,1477,1477,1477,0
20240426,162000,8405605775,1477,1477,1477,1477,0
20240426,161900,8405605775,1477,1477,1477,1477,51718
20240426,161800,8405605775,1477,1477,1477,1477,0
20240426,161700,8405605775,1477,1477,1477,1477,0
20240426,161600,8405605775,1477,1477,1477,1477,0
20240426,161500,8405605775,1477,1477,1477,1477,0
20240426,161400,8405605775,1477,1477,1477,1477,0
20240426,161300,8405605775,1477,1477,1477,1477,0
20240426,161200,8405605775,1477,1477,1477,1477,0
20240426,161100,8405605775,1477,1477,1477,1477,0
20240426,161000,8405605775,1477,1477,1477,1477,0
20240426,160900,8405605775,1477,1477,1477,1477,0
20240426,160800,8405605775,1477,1477,1477,1477,0
20240426,160700,8405605775,1477,1477,1477,1477,0
20240426,160600,8405605775,1477,1477,1477,1477,0
20240426,160500,8405605775,1477,1477,1477,1477,0
20240426,160400,8405605775,1477,1477,1477,1477,0
20240426,160300,8405605775,1477,1477,1477,1477,0
20240426,160200,8405605775,1477,1477,1477,1477,0
20240426,160100,8405605775,1477,1477,1477,1477,0
20240426,160000,8405605775,1477,1477,1477,1477,0
20240426,155900,8405605775,1477,1477,1477,1477,0
20240426,155800,8405605775,1477,1477,1477,1477,0
20240426,155700,8405605775,1477,1477,1477,1477,0
20240426,155600,8405605775,1477,1477,1477,1477,0
20240426,155500,8405605775,1477,1477,1477,1477,0
20240426,155400,8405605775,1477,1477,1477,1477,0
20240426,155300,8405605775,1477,1477,1477,1477,0
20240426,155200,8405605775,1477,1477,1477,1477,0
20240426,155100,8405605775,1477,1477,1477,1477,0
20240426,155000,8405605775,1477,1477,1477,1477,0
20240426,154900,8405605775,1477,1477,1477,1477,51718
20240426,154800,8405605775,1477,1477,1477,1477,0
20240426,154700,8405605775,1477,1477,1477,1477,0
20240426,154600,8405605775,1477,1477,1477,1477,0
20240426,154500,8405605775,1477,1477,1477,1477,0
20240426,154400,8405605775,1477,1477,1477,1477,0
20240426,154300,8405605775,1477,1477,1477,1477,0
20240426,154200,8405605775,1477,1477,1477,1477,0
20240426,154100,8405605775,1477,1477,1477,1477,0
20240426,154000,8405605775,1477,1477,1477,1477,0
20240426,153900,8405605775,1477,1477,1477,1477,0
20240426,153800,8405605775,1477,1477,1477,1477,0
20240426,153700,8405605775,1477,1477,1477,1477,0
20240426,153600,8405605775,1477,1477,1477,1477,0
20240426,153500,8405605775,1477,1477,1477,1477,0
20240426,153400,8405605775,1477,1477,1477,1477,0
20240426,153300,8405605775,1477,1477,1477,1477,0
20240426,153200,8405605775,1477,1477,1477,1477,0
20240426,153100,8405605775,1477,1477,1477,1477,0
20240426,153000,8405605775,1477,1477,1477,1477,51718
20240426,152900,8329218289,1478,1478,1478,1478,0
20240426,152800,8329218289,1478,1478,1478,1478,0
20240426,152700,8329218289,1478,1478,1478,1478,0
20240426,152600,8329218289,1478,1478,1478,1478,0
20240426,152500,8329218289,1478,1478,1478,1478,0
20240426,152400,8329218289,1478,1478,1478,1478,0
20240426,152300,8329218289,1478,1478,1478,1478,0
20240426,152200,8329218289,1478,1478,1478,1478,0
20240426,152100,8329218289,1478,1478,1478,1478,0
20240426,152000,8329218289,1478,1478,1478,1478,0
20240426,151900,8329218289,1478,1479,1479,1476,31711
20240426,151800,8282377445,1477,1483,1483,1477,57118
20240426,151700,8197895201,1483,1481,1483,1480,30222
20240426,151600,8153141767,1481,1483,1483,1481,48524
20240426,151500,8081226882,1483,1485,1485,1483,17233
20240426,151400,8055660814,1485,1486,1487,1484,6374
20240426,151300,8046193791,1485,1486,1486,1485,12029
20240426,151200,8028330118,1488,1488,1488,1486,2344
20240426,151100,8024843358,1488,1488,1488,1485,422
20240426,151000,8024215568,1488,1484,1488,1483,5942
20240426,150900,8015393880,1485,1489,1489,1484,17232
20240426,150800,7989809035,1489,1488,1489,1485,15881
20240426,150700,7966199080,1487,1485,1488,1484,15668
20240426,150600,7942931917,1485,1485,1485,1484,10681
20240426,150500,7927071165,1484,1486,1486,1484,16438
20240426,150400,7902670536,1488,1488,1488,1485,40397
20240426,150300,7842620358,1487,1489,1490,1487,10695
20240426,150200,7826706178,1489,1489,1490,1489,11590
20240426,150100,7809447668,1489,1490,1490,1489,10566
20240426,150000,7793714793,1489,1489,1489,1489,1371
20240426,145900,7791673374,1489,1489,1490,1489,6334
20240426,145800,7782241772,1489,1489,1489,1488,1471
20240426,145700,7780051703,1488,1489,1489,1488,4657
20240426,145600,7773120554,1489,1490,1490,1488,418
20240426,145500,7772498036,1490,1487,1490,1486,5388
20240426,145400,7764477046,1488,1490,1490,1488,6412
20240426,145300,7754923268,1490,1490,1490,1489,3260
20240426,145200,7750067382,1490,1482,1490,1482,10657
20240426,145100,7734201715,1489,1489,1490,1482,17399
20240426,145000,7708383231,1488,1490,1490,1488,4615
20240426,144900,7701512401,1488,1490,1490,1488,11379
20240426,144800,7684569285,1489,1492,1492,1489,4988
20240426,144700,7677131415,1492,1491,1492,1489,3769
20240426,144600,7671515307,1489,1489,1491,1489,3977
20240426,144500,7665586994,1489,1489,1489,1488,982
20240426,144400,7664124840,1489,1490,1490,1486,8299
20240426,144300,7651789952,1489,1491,1492,1489,3027
20240426,144200,7647279367,1491,1489,1491,1489,3764
20240426,144100,7641674034,1490,1490,1491,1489,3049
20240426,144000,7637131375,1490,1485,1490,1485,11912
20240426,143900,7619420387,1484,1483,1485,1483,4336
20240426,143800,7612983489,1485,1485,1485,1485,6225
20240426,143700,7603739364,1485,1483,1485,1482,34701
20240426,143600,7552274348,1483,1482,1483,1481,4157
20240426,143500,7546113839,1481,1482,1482,1481,3604
20240426,143400,7540774077,1482,1482,1482,1481,11593
20240426,143300,7523597958,1481,1482,1483,1481,3728
20240426,143200,7518073681,1482,1482,1483,1481,4726
20240426,143100,7511070819,1482,1481,1483,1480,14557
20240426,143000,7489510973,1481,1483,1483,1480,18548
20240426,142900,7462039872,1483,1482,1484,1481,13768
20240426,142800,7441634334,1484,1484,1485,1482,20554
20240426,142700,7411144236,1483,1482,1484,1482,3896
20240426,142600,7405365019,1482,1481,1482,1479,13886
20240426,142500,7384802929,1483,1487,1487,1480,59407
20240426,142400,7296843844,1483,1490,1490,1483,74364
20240426,142300,7186202942,1491,1495,1496,1491,39567
20240426,142200,7127148775,1496,1496,1496,1495,175
20240426,142100,7126887027,1497,1496,1497,1495,832
20240426,142000,7125642345,1496,1495,1496,1495,2364
20240426,141900,7122107655,1495,1496,1496,1494,847
20240426,141800,7120840948,1496,1494,1496,1493,1036
20240426,141700,7119293340,1494,1494,1494,1493,2875
20240426,141600,7114998335,1493,1493,1493,1493,2460
20240426,141500,7111325555,1492,1491,1493,1491,7121
20240426,141400,7100704296,1490,1493,1493,1490,9429
20240426,141300,7086646825,1491,1494,1494,1491,38191
20240426,141200,7029688644,1494,1494,1495,1493,12581
20240426,141100,7010895038,1494,1497,1497,1494,19167
20240426,141000,6982240760,1497,1496,1498,1496,797
20240426,140900,6981048336,1496,1501,1501,1496,1572
20240426,140800,6978696051,1497,1501,1501,1496,7627
20240426,140700,6967271751,1501,1498,1501,1498,5438
20240426,140600,6959121755,1498,1497,1498,1497,1821
20240426,140500,6956395302,1497,1496,1497,1495,5494
20240426,140400,6948174830,1497,1497,1498,1496,10385
20240426,140300,6932635373,1497,1500,1500,1497,2338
20240426,140200,6929133463,1500,1498,1500,1498,13142
20240426,140100,6909425679,1498,1497,1499,1497,2242
20240426,140000,6906067364,1498,1502,1502,1497,2631
20240426,135900,6902128684,1496,1500,1502,1496,16312
20240426,135800,6877693540,1500,1502,1502,1497,4510
20240426,135700,6870935542,1502,1502,1502,1499,2814
20240426,135600,6866714216,1502,1501,1502,1501,147
20240426,135500,6866493423,1501,1501,1501,1500,2307
20240426,135400,6863031257,1500,1501,1505,1500,8486
20240426,135300,6850267890,1502,1502,1502,1502,210
20240426,135200,6849952470,1502,1500,1502,1500,2534
20240426,135100,6846148926,1501,1501,1502,1500,3876
20240426,135000,6840333519,1500,1503,1503,1500,3690
20240426,134900,6834794654,1505,1505,1505,1501,2850
20240426,134800,6830512351,1509,1509,1510,1502,2069
20240426,134700,6827390221,1509,1507,1509,1507,15846
20240426,134600,6803493853,1508,1501,1508,1501,8568
20240426,134500,6790584196,1500,1499,1501,1499,926
20240426,134400,6789195334,1500,1501,1505,1500,2826
20240426,134300,6784947176,1500,1499,1500,1499,2226
20240426,134200,6781608947,1500,1500,1500,1500,1062
20240426,134100,6780015947,1500,1498,1500,1495,11701
20240426,134000,6762492850,1499,1497,1499,1497,2780
20240426,133900,6758329896,1497,1497,1497,1496,2865
20240426,133800,6754043719,1495,1494,1497,1494,8770
20240426,133700,6740929120,1495,1495,1495,1494,1772
20240426,133600,6738281443,1494,1498,1498,1493,25951
20240426,133500,6699480186,1498,1497,1499,1497,3764
20240426,133400,6693844435,1498,1501,1501,1498,24221
20240426,133300,6657532353,1499,1501,1503,1499,13937
20240426,133200,6636626550,1501,1503,1503,1500,7958
20240426,133100,6624682935,1505,1506,1506,1503,5821
20240426,133000,6615930807,1502,1506,1506,1501,14017
20240426,132900,6594861436,1505,1507,1507,1505,3200
20240426,132800,6590042855,1507,1507,1507,1506,1491
20240426,132700,6587797088,1508,1506,1508,1506,1403
20240426,132600,6585683160,1506,1509,1509,1506,11681
20240426,132500,6568074668,1509,1509,1509,1508,202
20240426,132400,6567769990,1508,1510,1510,1507,13350
20240426,132300,6547634805,1510,1509,1510,1509,2672
20240426,132200,6543600187,1509,1510,1510,1509,8342
20240426,132100,6531009908,1510,1515,1515,1510,5217
20240426,132000,6523120529,1515,1515,1515,1513,861
20240426,131900,6521816164,1515,1515,1516,1515,2615
20240426,131800,6517854389,1515,1516,1516,1513,1368
20240426,131700,6515782186,1516,1519,1519,1515,1256
20240426,131600,6513877480,1519,1524,1525,1519,4057
20240426,131500,6507706418,1525,1527,1527,1522,5090
20240426,131400,6499941535,1527,1526,1527,1525,12717
20240426,131300,6480525614,1525,1526,1526,1523,1300
20240426,131200,6478543137,1525,1525,1526,1523,22457
20240426,131100,6444284326,1525,1519,1525,1519,14521
20240426,131000,6422206710,1519,1518,1519,1515,2226
20240426,130900,6418829333,1515,1516,1519,1514,13555
20240426,130800,6398273363,1516,1515,1516,1515,4920
20240426,130700,6390818338,1515,1514,1516,1514,4548
20240426,130600,6383928995,1514,1515,1515,1513,394
20240426,130500,6383332615,1515,1511,1515,1511,1620
20240426,130400,6380881687,1512,1512,1512,1510,5961
20240426,130300,6371874959,1512,1511,1512,1511,389
20240426,130200,6371287156,1511,1508,1511,1508,3192
20240426,130100,6366469308,1509,1510,1510,1509,3171
20240426,130000,6361681776,1510,1512,1512,1508,901
20240426,125900,6360320271,1511,1514,1514,1510,17075
20240426,125800,6334503922,1513,1509,1516,1509,10623
20240426,125700,6318424203,1511,1505,1511,1502,11716
20240426,125600,6300800329,1505,1504,1505,1504,489
20240426,125500,6300064423,1506,1503,1506,1502,6730
20240426,125400,6289950908,1502,1502,1503,1501,7429
20240426,125300,6278792567,1503,1505,1505,1503,2069
20240426,125200,6275680570,1504,1502,1506,1501,1623
20240426,125100,6273239525,1500,1500,1500,1499,12452
20240426,125000,6254561528,1500,1500,1500,1499,1065
20240426,124900,6252964079,1500,1500,1500,1499,1079
20240426,124800,6251346508,1500,1499,1500,1499,14257
20240426,124700,6229964065,1500,1500,1500,1499,6469
20240426,124600,6220264432,1500,1499,1500,1499,1677
20240426,124500,6217749151,1499,1499,1499,1498,1710
20240426,124400,6215186828,1498,1502,1502,1496,34024
20240426,124300,6164202943,1501,1503,1503,1500,4589
20240426,124200,6157311693,1503,1508,1508,1503,14534
20240426,124100,6135439684,1506,1507,1508,1505,10176
20240426,124000,6120115716,1508,1509,1509,1508,17
20240426,123900,6120090077,1507,1512,1512,1506,7919
20240426,123800,6108153612,1507,1513,1513,1506,896
20240426,123700,6106800139,1505,1508,1520,1505,13882
20240426,123600,6085822271,1505,1508,1508,1504,4593
20240426,123500,6078906726,1508,1507,1508,1506,5248
20240426,123400,6071000461,1508,1508,1508,1507,407
20240426,123300,6070386842,1506,1507,1508,1506,1510
20240426,123200,6068111520,1507,1505,1507,1504,6982
20240426,123100,6057600058,1506,1504,1506,1504,4261
20240426,123000,6051185546,1504,1504,1505,1502,2930
20240426,122900,6046782263,1504,1500,1504,1500,3235
20240426,122800,6041920771,1500,1500,1500,1499,8491
20240426,122700,6029185275,1500,1500,1500,1498,6186
20240426,122600,6019909895,1500,1496,1500,1496,11092
20240426,122500,6003313772,1496,1493,1496,1493,8185
20240426,122400,5991076162,1493,1495,1495,1492,42206
20240426,122300,5928062845,1495,1500,1500,1495,64823
20240426,122200,5830954061,1501,1502,1502,1500,18650
20240426,122100,5802963581,1502,1501,1502,1501,5096
20240426,122000,5795312402,1502,1504,1504,1502,25134
20240426,121900,5757545442,1504,1505,1506,1504,7416
20240426,121800,5746389255,1505,1505,1506,1505,2056
20240426,121700,5743294973,1505,1504,1506,1504,9763
20240426,121600,5728606952,1505,1507,1507,1504,26443
20240426,121500,5688804563,1507,1507,1507,1506,4339
20240426,121400,5682268645,1507,1508,1508,1506,10364
20240426,121300,5666658919,1507,1509,1509,1507,2692
20240426,121200,5662600448,1509,1508,1509,1506,6354
20240426,121100,5653025334,1510,1510,1510,1508,1049
20240426,121000,5651441566,1508,1510,1510,1508,140
20240426,120900,5651230168,1506,1507,1510,1506,7620
20240426,120800,5639744376,1507,1507,1508,1507,3072
20240426,120700,5635114725,1508,1509,1509,1508,3259
20240426,120600,5630200087,1509,1508,1509,1508,2635
20240426,120500,5626226295,1510,1508,1510,1508,1506
20240426,120400,5623954641,1508,1510,1510,1507,3278
20240426,120300,5619005705,1510,1507,1510,1507,5348
20240426,120200,5610939190,1507,1509,1509,1507,10740
20240426,120100,5594746800,1509,1510,1510,1509,7785
20240426,120000,5582999209,1510,1511,1511,1510,1426
20240426,115900,5580845948,1511,1509,1511,1509,2951
20240426,115800,5576389173,1510,1509,1510,1508,2828
20240426,115700,5572120031,1509,1508,1509,1508,572
20240426,115600,5571257316,1509,1508,1509,1508,5264
20240426,115500,5563319002,1509,1511,1511,1509,728
20240426,115400,5562220400,1511,1508,1511,1508,440
20240426,115300,5561556823,1511,1511,1511,1508,6908
20240426,115200,5551134132,1512,1515,1515,1510,1235
20240426,115100,5549267952,1515,1516,1516,1510,1070
20240426,115000,5547649651,1516,1509,1516,1509,137
20240426,114900,5547442904,1516,1517,1517,1516,554
20240426,114800,5546602987,1517,1509,1517,1508,2138
20240426,114700,5543378201,1517,1510,1517,1508,5713
20240426,114600,5534754819,1510,1517,1517,1510,3881
20240426,114500,5528892409,1517,1514,1518,1510,2983
20240426,114400,5524379264,1517,1518,1518,1510,2024
20240426,114300,5521315845,1519,1519,1519,1510,867
20240426,114200,5520005696,1519,1520,1520,1519,76
20240426,114100,5519890178,1520,1520,1520,1510,2754
20240426,114000,5515720851,1520,1516,1520,1515,1818
20240426,113900,5512966403,1520,1513,1520,1513,3794
20240426,113800,5507210952,1513,1508,1513,1508,6031
20240426,113700,5498099063,1506,1506,1508,1505,10240
20240426,113600,5482682643,1504,1505,1506,1504,11744
20240426,113500,5465010762,1505,1508,1508,1504,43796
20240426,113400,5399085242,1508,1511,1511,1507,4454
20240426,113300,5392367492,1511,1514,1514,1510,3487
20240426,113200,5387098606,1514,1511,1514,1510,4025
20240426,113100,5381007758,1515,1517,1517,1510,103117
20240426,113000,5224910063,1517,1517,1518,1517,2879
20240426,112900,5220542519,1518,1518,1519,1518,1624
20240426,112800,5218077285,1518,1518,1518,1518,1683
20240426,112700,5215522491,1518,1518,1519,1517,6030
20240426,112600,5206369014,1518,1518,1519,1518,4961
20240426,112500,5198838074,1519,1519,1519,1519,8556
20240426,112400,5185841510,1520,1520,1520,1519,2675
20240426,112300,5181777497,1521,1521,1521,1519,1838
20240426,112200,5178984679,1521,1520,1521,1520,3387
20240426,112100,5173836422,1520,1520,1521,1519,2564
20240426,112000,5169937609,1520,1522,1522,1520,10760
20240426,111900,5153578582,1522,1520,1522,1520,1380
20240426,111800,5151478970,1523,1520,1524,1518,1671
20240426,111700,5148940142,1524,1524,1524,1520,2553
20240426,111600,5145053062,1524,1524,1525,1524,1379
20240426,111500,5142951416,1524,1525,1525,1523,2785
20240426,111400,5138707463,1524,1525,1525,1524,12
20240426,111300,5138689173,1525,1523,1525,1519,2619
20240426,111200,5134709925,1523,1526,1526,1523,6592
20240426,111100,5124669221,1522,1520,1522,1519,9333
20240426,111000,5110487654,1521,1522,1522,1521,7059
20240426,110900,5099749206,1523,1526,1531,1523,3027
20240426,110800,5095127326,1526,1520,1534,1518,16243
20240426,110700,5070412938,1521,1523,1523,1521,7538
20240426,110600,5058940689,1523,1519,1523,1519,2643
20240426,110500,5054921433,1521,1522,1522,1519,4408
20240426,110400,5048218066,1522,1520,1523,1520,14404
20240426,110300,5026307329,1520,1520,1521,1519,2171
20240426,110200,5023007915,1520,1519,1521,1519,11126
20240426,110100,5006087348,1522,1516,1523,1516,16738
20240426,110000,4980685502,1514,1512,1517,1511,18047
20240426,105900,4953371219,1512,1519,1519,1510,27829
20240426,105800,4911254967,1519,1525,1526,1519,63363
20240426,105700,4814842762,1526,1528,1528,1526,5373
20240426,105600,4806640104,1528,1528,1528,1528,5176
20240426,105500,4798731176,1528,1528,1532,1528,1071
20240426,105400,4797094283,1528,1526,1533,1526,10206
20240426,105300,4781507236,1526,1526,1527,1526,9458
20240426,105200,4767072580,1526,1533,1533,1526,13586
20240426,105100,4746315603,1533,1531,1533,1529,10587
20240426,105000,4730115135,1533,1535,1535,1533,986
20240426,104900,4728602612,1535,1530,1535,1529,4701
20240426,104800,4721408676,1530,1530,1531,1530,10149
20240426,104700,4705872770,1537,1538,1538,1529,22045
20240426,104600,4672105287,1537,1540,1540,1536,3308
20240426,104500,4667018626,1541,1536,1542,1536,8652
20240426,104400,4653691953,1535,1533,1535,1532,5311
20240426,104300,4645548483,1532,1536,1537,1530,11452
20240426,104200,4627979437,1536,1532,1536,1532,1897
20240426,104100,4625071272,1530,1532,1532,1529,11235
20240426,104000,4607881842,1532,1529,1532,1528,3599
20240426,103900,4602380373,1529,1529,1529,1527,1380
20240426,103800,4600270640,1529,1529,1529,1527,8844
20240426,103700,4586757298,1530,1541,1541,1529,23609
20240426,103600,4550614171,1533,1543,1543,1533,18656
20240426,103500,4521949337,1543,1540,1544,1539,7876
20240426,103400,4509819037,1540,1546,1546,1539,13798
20240426,103300,4488556987,1543,1537,1547,1537,14979
20240426,103200,4465477762,1537,1536,1539,1536,6187
20240426,103100,4455969570,1536,1536,1539,1536,15738
20240426,103000,4431795996,1536,1532,1536,1530,13382
20240426,102900,4411275449,1532,1530,1534,1530,2576
20240426,102800,4407333978,1530,1532,1533,1530,16472
20240426,102700,4382117042,1532,1533,1534,1531,11103
20240426,102600,4365105043,1534,1536,1536,1534,2940
20240426,102500,4360591947,1538,1538,1538,1536,7520
20240426,102400,4349033076,1538,1539,1540,1537,3519
20240426,102300,4343619495,1539,1543,1543,1537,2205
20240426,102200,4340226345,1538,1537,1543,1537,6011
20240426,102100,4330986826,1537,1543,1543,1537,5356
20240426,102000,4322754512,1537,1545,1545,1537,2084
20240426,101900,4319542812,1545,1544,1545,1536,2625
20240426,101800,4315493161,1536,1549,1549,1536,5458
20240426,101700,4307062970,1549,1534,1554,1534,18466
20240426,101600,4278564702,1534,1533,1536,1533,3372
20240426,101500,4273391817,1536,1534,1536,1531,18633
20240426,101400,4244846165,1532,1533,1537,1532,11237
20240426,101300,4227613059,1533,1535,1538,1531,27834
20240426,101200,4184939890,1540,1539,1542,1534,32974
20240426,101100,4134326651,1542,1542,1545,1533,36477
20240426,101000,4078151507,1543,1554,1554,1541,57425
20240426,100900,3989334847,1554,1552,1554,1552,8878
20240426,100800,3975549375,1553,1550,1554,1550,5545
20240426,100700,3966941178,1550,1552,1552,1548,8302
20240426,100600,3954081662,1552,1548,1552,1548,1523
20240426,100500,3951723406,1548,1559,1559,1546,43821
20240426,100400,3883781122,1561,1560,1562,1560,5742
20240426,100300,3874818809,1560,1557,1560,1552,8536
20240426,100200,3861538779,1560,1554,1564,1552,12872
20240426,100100,3841514782,1552,1558,1558,1552,13858
20240426,100000,3819945920,1566,1550,1568,1550,9509
20240426,095900,3805077316,1550,1544,1555,1544,20994
20240426,095800,3772524640,1544,1543,1544,1542,18314
20240426,095700,3744254716,1543,1548,1548,1540,30609
20240426,095600,3697025877,1550,1553,1553,1548,17975
20240426,095500,3669136114,1551,1559,1560,1550,37328
20240426,095400,3611101135,1559,1570,1578,1555,60958
20240426,095300,3515855960,1570,1576,1578,1557,92319
20240426,095200,3370598761,1576,1571,1577,1570,75376
20240426,095100,3252027906,1570,1570,1573,1567,59635
20240426,095000,3158360796,1569,1572,1573,1568,51349
20240426,094900,3077675002,1567,1559,1572,1556,159618
20240426,094800,2828070441,1557,1558,1559,1556,61671
20240426,094700,2731953977,1557,1557,1559,1557,18434
20240426,094600,2703237163,1558,1557,1558,1555,49989
20240426,094500,2625427970,1557,1553,1559,1553,46053
20240426,094400,2553754366,1553,1551,1553,1544,8465
20240426,094300,2540625736,1551,1548,1551,1543,25186
20240426,094200,2501609974,1549,1549,1550,1542,4726
20240426,094100,2494297208,1549,1543,1550,1542,18510
20240426,094000,2465663260,1549,1542,1550,1540,28209
20240426,093900,2422151422,1542,1547,1553,1542,8548
20240426,093800,2408929603,1554,1555,1556,1547,107889
20240426,093700,2241353252,1556,1546,1556,1544,88325
20240426,093600,2104256651,1547,1538,1547,1531,34662
20240426,093500,2050765294,1538,1528,1538,1526,26577
20240426,093400,2010173067,1528,1538,1540,1526,39736
20240426,093300,1949364287,1538,1544,1544,1534,40251
20240426,093200,1887423819,1544,1539,1544,1539,19254
20240426,093100,1857774326,1539,1542,1547,1539,78194
20240426,093000,1737036305,1541,1545,1551,1541,156467
20240426,092900,1494836685,1545,1538,1546,1538,60084
20240426,092800,1402192189,1538,1535,1542,1530,97095
20240426,092700,1253060629,1536,1536,1537,1526,41070
20240426,092600,1190057674,1533,1525,1536,1516,49973
20240426,092500,1113539719,1525,1516,1525,1515,27044
20240426,092400,1072402155,1516,1518,1520,1513,27235
20240426,092300,1031105117,1517,1523,1525,1516,38908
20240426,092200,971877574,1523,1516,1524,1516,24766
20240426,092100,934278191,1516,1516,1517,1510,16342
20240426,092000,909522408,1508,1503,1517,1503,33345
20240426,091900,859237405,1498,1499,1504,1495,8469
20240426,091800,846537545,1499,1495,1499,1492,8190
20240426,091700,834278333,1493,1494,1494,1490,24111
20240426,091600,798276467,1493,1495,1495,1491,33731
20240426,091500,747905135,1496,1497,1497,1496,6993
20240426,091400,737441579,1498,1499,1500,1496,17208
20240426,091300,711681011,1500,1504,1504,1496,4520
20240426,091200,704906912,1504,1499,1505,1494,51604
20240426,091100,627621143,1499,1495,1500,1495,9175
20240426,091000,613871267,1495,1494,1497,1494,5764
20240426,090900,605253393,1494,1493,1500,1490,29224
20240426,090800,561618403,1493,1504,1504,1493,52690
20240426,090700,482501158,1503,1506,1508,1503,39681
20240426,090600,422790496,1506,1510,1512,1505,32196
20240426,090500,374255166,1512,1509,1512,1508,14750
20240426,090400,352003122,1508,1513,1514,1508,25842
20240426,090300,312914289,1514,1512,1515,1512,10762
20240426,090200,296631330,1505,1507,1515,1500,92282
20240426,090100,157551213,1511,1522,1527,1505,49652
20240426,090000,82386804,1522,1530,1534,1520,50244