KissMeData/011170/min/candle-20240426.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,185500,7872436900,100000,100000,100000,100000,6162
20240426,185400,7872436900,100000,100000,100000,100000,0
20240426,185300,7872436900,100000,100000,100000,100000,0
20240426,185200,7872436900,100000,100000,100000,100000,0
20240426,185100,7872436900,100000,100000,100000,100000,0
20240426,185000,7872436900,100000,100000,100000,100000,0
20240426,184900,7872436900,100000,100000,100000,100000,0
20240426,184800,7872436900,100000,100000,100000,100000,0
20240426,184700,7872436900,100000,100000,100000,100000,0
20240426,184600,7872436900,100000,100000,100000,100000,0
20240426,184500,7872436900,100000,100000,100000,100000,0
20240426,184400,7872436900,100000,100000,100000,100000,0
20240426,184300,7872436900,100000,100000,100000,100000,0
20240426,184200,7872436900,100000,100000,100000,100000,0
20240426,184100,7872436900,100000,100000,100000,100000,0
20240426,184000,7872436900,100000,100000,100000,100000,0
20240426,183900,7872436900,100000,100000,100000,100000,0
20240426,183800,7872436900,100000,100000,100000,100000,0
20240426,183700,7872436900,100000,100000,100000,100000,0
20240426,183600,7872436900,100000,100000,100000,100000,0
20240426,183500,7872436900,100000,100000,100000,100000,0
20240426,183400,7872436900,100000,100000,100000,100000,0
20240426,183300,7872436900,100000,100000,100000,100000,0
20240426,183200,7872436900,100000,100000,100000,100000,0
20240426,183100,7872436900,100000,100000,100000,100000,0
20240426,183000,7872436900,100000,100000,100000,100000,0
20240426,182900,7872436900,100000,100000,100000,100000,0
20240426,182800,7872436900,100000,100000,100000,100000,0
20240426,182700,7872436900,100000,100000,100000,100000,0
20240426,182600,7872436900,100000,100000,100000,100000,0
20240426,182500,7872436900,100000,100000,100000,100000,6162
20240426,182400,7872436900,100000,100000,100000,100000,0
20240426,182300,7872436900,100000,100000,100000,100000,0
20240426,182200,7872436900,100000,100000,100000,100000,0
20240426,182100,7872436900,100000,100000,100000,100000,0
20240426,182000,7872436900,100000,100000,100000,100000,0
20240426,181900,7872436900,100000,100000,100000,100000,0
20240426,181800,7872436900,100000,100000,100000,100000,0
20240426,181700,7872436900,100000,100000,100000,100000,0
20240426,181600,7872436900,100000,100000,100000,100000,0
20240426,181500,7872436900,100000,100000,100000,100000,0
20240426,181400,7872436900,100000,100000,100000,100000,0
20240426,181300,7872436900,100000,100000,100000,100000,0
20240426,181200,7872436900,100000,100000,100000,100000,0
20240426,181100,7872436900,100000,100000,100000,100000,0
20240426,181000,7872436900,100000,100000,100000,100000,0
20240426,180900,7872436900,100000,100000,100000,100000,0
20240426,180800,7872436900,100000,100000,100000,100000,0
20240426,180700,7872436900,100000,100000,100000,100000,0
20240426,180600,7872436900,100000,100000,100000,100000,0
20240426,180500,7872436900,100000,100000,100000,100000,0
20240426,180400,7872436900,100000,100000,100000,100000,0
20240426,180300,7872436900,100000,100000,100000,100000,0
20240426,180200,7872436900,100000,100000,100000,100000,0
20240426,180100,7872436900,100000,100000,100000,100000,0
20240426,180000,7872436900,100000,100000,100000,100000,0
20240426,175900,7872436900,100000,100000,100000,100000,0
20240426,175800,7872436900,100000,100000,100000,100000,0
20240426,175700,7872436900,100000,100000,100000,100000,0
20240426,175600,7872436900,100000,100000,100000,100000,0
20240426,175500,7872436900,100000,100000,100000,100000,6162
20240426,175400,7872436900,100000,100000,100000,100000,0
20240426,175300,7872436900,100000,100000,100000,100000,0
20240426,175200,7872436900,100000,100000,100000,100000,0
20240426,175100,7872436900,100000,100000,100000,100000,0
20240426,175000,7872436900,100000,100000,100000,100000,0
20240426,174900,7872436900,100000,100000,100000,100000,0
20240426,174800,7872436900,100000,100000,100000,100000,0
20240426,174700,7872436900,100000,100000,100000,100000,0
20240426,174600,7872436900,100000,100000,100000,100000,0
20240426,174500,7872436900,100000,100000,100000,100000,0
20240426,174400,7872436900,100000,100000,100000,100000,0
20240426,174300,7872436900,100000,100000,100000,100000,0
20240426,174200,7872436900,100000,100000,100000,100000,0
20240426,174100,7872436900,100000,100000,100000,100000,0
20240426,174000,7872436900,100000,100000,100000,100000,0
20240426,173900,7872436900,100000,100000,100000,100000,0
20240426,173800,7872436900,100000,100000,100000,100000,0
20240426,173700,7872436900,100000,100000,100000,100000,0
20240426,173600,7872436900,100000,100000,100000,100000,0
20240426,173500,7872436900,100000,100000,100000,100000,0
20240426,173400,7872436900,100000,100000,100000,100000,0
20240426,173300,7872436900,100000,100000,100000,100000,0
20240426,173200,7872436900,100000,100000,100000,100000,0
20240426,173100,7872436900,100000,100000,100000,100000,0
20240426,173000,7872436900,100000,100000,100000,100000,0
20240426,172900,7872436900,100000,100000,100000,100000,0
20240426,172800,7872436900,100000,100000,100000,100000,0
20240426,172700,7872436900,100000,100000,100000,100000,0
20240426,172600,7872436900,100000,100000,100000,100000,0
20240426,172500,7872436900,100000,100000,100000,100000,6162
20240426,172400,7872436900,100000,100000,100000,100000,0
20240426,172300,7872436900,100000,100000,100000,100000,0
20240426,172200,7872436900,100000,100000,100000,100000,0
20240426,172100,7872436900,100000,100000,100000,100000,0
20240426,172000,7872436900,100000,100000,100000,100000,0
20240426,171900,7872436900,100000,100000,100000,100000,0
20240426,171800,7872436900,100000,100000,100000,100000,0
20240426,171700,7872436900,100000,100000,100000,100000,0
20240426,171600,7872436900,100000,100000,100000,100000,0
20240426,171500,7872436900,100000,100000,100000,100000,0
20240426,171400,7872436900,100000,100000,100000,100000,0
20240426,171300,7872436900,100000,100000,100000,100000,0
20240426,171200,7872436900,100000,100000,100000,100000,0
20240426,171100,7872436900,100000,100000,100000,100000,0
20240426,171000,7872436900,100000,100000,100000,100000,0
20240426,170900,7872436900,100000,100000,100000,100000,0
20240426,170800,7872436900,100000,100000,100000,100000,0
20240426,170700,7872436900,100000,100000,100000,100000,0
20240426,170600,7872436900,100000,100000,100000,100000,0
20240426,170500,7872436900,100000,100000,100000,100000,0
20240426,170400,7872436900,100000,100000,100000,100000,0
20240426,170300,7872436900,100000,100000,100000,100000,0
20240426,170200,7872436900,100000,100000,100000,100000,0
20240426,170100,7872436900,100000,100000,100000,100000,0
20240426,170000,7872436900,100000,100000,100000,100000,0
20240426,165900,7872436900,100000,100000,100000,100000,0
20240426,165800,7872436900,100000,100000,100000,100000,0
20240426,165700,7872436900,100000,100000,100000,100000,0
20240426,165600,7872436900,100000,100000,100000,100000,0
20240426,165500,7872436900,100000,100000,100000,100000,6162
20240426,165400,7872436900,100000,100000,100000,100000,0
20240426,165300,7872436900,100000,100000,100000,100000,0
20240426,165200,7872436900,100000,100000,100000,100000,0
20240426,165100,7872436900,100000,100000,100000,100000,0
20240426,165000,7872436900,100000,100000,100000,100000,0
20240426,164900,7872436900,100000,100000,100000,100000,0
20240426,164800,7872436900,100000,100000,100000,100000,0
20240426,164700,7872436900,100000,100000,100000,100000,0
20240426,164600,7872436900,100000,100000,100000,100000,0
20240426,164500,7872436900,100000,100000,100000,100000,0
20240426,164400,7872436900,100000,100000,100000,100000,0
20240426,164300,7872436900,100000,100000,100000,100000,0
20240426,164200,7872436900,100000,100000,100000,100000,0
20240426,164100,7872436900,100000,100000,100000,100000,0
20240426,164000,7872436900,100000,100000,100000,100000,0
20240426,163900,7872436900,100000,100000,100000,100000,0
20240426,163800,7872436900,100000,100000,100000,100000,0
20240426,163700,7872436900,100000,100000,100000,100000,0
20240426,163600,7872436900,100000,100000,100000,100000,0
20240426,163500,7872436900,100000,100000,100000,100000,0
20240426,163400,7872436900,100000,100000,100000,100000,0
20240426,163300,7872436900,100000,100000,100000,100000,0
20240426,163200,7872436900,100000,100000,100000,100000,0
20240426,163100,7872436900,100000,100000,100000,100000,0
20240426,163000,7872436900,100000,100000,100000,100000,0
20240426,162900,7872436900,100000,100000,100000,100000,0
20240426,162800,7872436900,100000,100000,100000,100000,0
20240426,162700,7872436900,100000,100000,100000,100000,0
20240426,162600,7872436900,100000,100000,100000,100000,0
20240426,162500,7872436900,100000,100000,100000,100000,6162
20240426,162400,7872436900,100000,100000,100000,100000,0
20240426,162300,7872436900,100000,100000,100000,100000,0
20240426,162200,7872436900,100000,100000,100000,100000,0
20240426,162100,7872436900,100000,100000,100000,100000,0
20240426,162000,7872436900,100000,100000,100000,100000,0
20240426,161900,7872436900,100000,100000,100000,100000,0
20240426,161800,7872436900,100000,100000,100000,100000,0
20240426,161700,7872436900,100000,100000,100000,100000,0
20240426,161600,7872436900,100000,100000,100000,100000,0
20240426,161500,7872436900,100000,100000,100000,100000,0
20240426,161400,7872436900,100000,100000,100000,100000,0
20240426,161300,7872436900,100000,100000,100000,100000,0
20240426,161200,7872436900,100000,100000,100000,100000,0
20240426,161100,7872436900,100000,100000,100000,100000,0
20240426,161000,7872436900,100000,100000,100000,100000,0
20240426,160900,7872436900,100000,100000,100000,100000,0
20240426,160800,7872436900,100000,100000,100000,100000,0
20240426,160700,7872436900,100000,100000,100000,100000,0
20240426,160600,7872436900,100000,100000,100000,100000,0
20240426,160500,7872436900,100000,100000,100000,100000,0
20240426,160400,7872436900,100000,100000,100000,100000,0
20240426,160300,7872436900,100000,100000,100000,100000,0
20240426,160200,7872436900,100000,100000,100000,100000,0
20240426,160100,7872436900,100000,100000,100000,100000,0
20240426,160000,7872436900,100000,100000,100000,100000,0
20240426,155900,7872436900,100000,100000,100000,100000,0
20240426,155800,7872436900,100000,100000,100000,100000,0
20240426,155700,7872436900,100000,100000,100000,100000,0
20240426,155600,7872436900,100000,100000,100000,100000,0
20240426,155500,7872436900,100000,100000,100000,100000,6162
20240426,155400,7872436900,100000,100000,100000,100000,0
20240426,155300,7872436900,100000,100000,100000,100000,0
20240426,155200,7872436900,100000,100000,100000,100000,0
20240426,155100,7872436900,100000,100000,100000,100000,0
20240426,155000,7872436900,100000,100000,100000,100000,0
20240426,154900,7872436900,100000,100000,100000,100000,0
20240426,154800,7872436900,100000,100000,100000,100000,0
20240426,154700,7872436900,100000,100000,100000,100000,0
20240426,154600,7872436900,100000,100000,100000,100000,0
20240426,154500,7872436900,100000,100000,100000,100000,0
20240426,154400,7872436900,100000,100000,100000,100000,0
20240426,154300,7872436900,100000,100000,100000,100000,0
20240426,154200,7872436900,100000,100000,100000,100000,0
20240426,154100,7872436900,100000,100000,100000,100000,0
20240426,154000,7872436900,100000,100000,100000,100000,0
20240426,153900,7872436900,100000,100000,100000,100000,0
20240426,153800,7872436900,100000,100000,100000,100000,0
20240426,153700,7872436900,100000,100000,100000,100000,0
20240426,153600,7872436900,100000,100000,100000,100000,0
20240426,153500,7872436900,100000,100000,100000,100000,0
20240426,153400,7872436900,100000,100000,100000,100000,0
20240426,153300,7872436900,100000,100000,100000,100000,0
20240426,153200,7872436900,100000,100000,100000,100000,0
20240426,153100,7872436900,100000,100000,100000,100000,0
20240426,153000,7872436900,100000,100000,100000,100000,6162
20240426,152900,7256236900,100600,100600,100600,100600,0
20240426,152800,7256236900,100600,100600,100600,100600,0
20240426,152700,7256236900,100600,100600,100600,100600,0
20240426,152600,7256236900,100600,100600,100600,100600,0
20240426,152500,7256236900,100600,100600,100600,100600,0
20240426,152400,7256236900,100600,100600,100600,100600,0
20240426,152300,7256236900,100600,100600,100600,100600,0
20240426,152200,7256236900,100600,100600,100600,100600,0
20240426,152100,7256236900,100600,100600,100600,100600,0
20240426,152000,7256236900,100600,100600,100600,100600,0
20240426,151900,7256236900,100600,100200,100700,100000,315
20240426,151800,7224693300,100000,100100,100700,100000,1739
20240426,151700,7050599100,100200,100100,100200,100100,62
20240426,151600,7044390500,100100,100200,100200,100100,54
20240426,151500,7038984500,100200,100200,100200,100100,195
20240426,151400,7019452600,100200,100200,100300,100200,139
20240426,151300,7005522700,100200,100300,100300,100200,243
20240426,151200,6981171000,100200,100200,100300,100100,430
20240426,151100,6938087800,100100,100100,100200,100100,189
20240426,151000,6919162600,100200,100100,100200,100100,79
20240426,150900,6911253600,100200,100200,100200,100100,140
20240426,150800,6897230000,100300,100300,100400,100200,325
20240426,150700,6864635700,100400,100200,100400,100200,436
20240426,150600,6820905300,100200,100200,100300,100100,570
20240426,150500,6763791900,100100,100200,100300,100100,482
20240426,150400,6715505000,100200,100300,100300,100200,144
20240426,150300,6701070800,100300,100400,100500,100200,970
20240426,150200,6603777800,100400,100400,100500,100400,156
20240426,150100,6588115300,100400,100400,100500,100200,493
20240426,150000,6538619200,100400,100300,100400,100200,261
20240426,145900,6512445000,100300,100400,100400,100300,149
20240426,145800,6497499700,100400,100300,100400,100300,76
20240426,145700,6489873700,100400,100200,100400,100200,80
20240426,145600,6481853800,100200,100200,100400,100200,25
20240426,145500,6479348600,100400,100400,100400,100200,433
20240426,145400,6435928100,100400,100400,100400,100300,26
20240426,145300,6433319600,100400,100400,100400,100300,15
20240426,145200,6431813800,100300,100400,100400,100300,304
20240426,145100,6401322300,100300,100400,100400,100300,71
20240426,145000,6394195300,100400,100400,100500,100400,158
20240426,144900,6378331700,100500,100500,100500,100400,138
20240426,144800,6364466200,100500,100400,100500,100400,87
20240426,144700,6355726000,100500,100400,100500,100400,68
20240426,144600,6348898400,100400,100500,100500,100400,190
20240426,144500,6329821700,100400,100500,100500,100400,10
20240426,144400,6328816900,100500,100400,100500,100400,253
20240426,144300,6303414800,100400,100400,100400,100300,31
20240426,144200,6300304400,100400,100400,100400,100300,42
20240426,144100,6296087700,100400,100400,100400,100400,32
20240426,144000,6292874900,100400,100400,100400,100400,35
20240426,143900,6289360900,100400,100300,100400,100200,258
20240426,143800,6263484700,100300,100300,100300,100200,60
20240426,143700,6257468000,100300,100300,100300,100200,8
20240426,143600,6256666100,100300,100300,100300,100200,32
20240426,143500,6253459400,100200,100300,100300,100200,14
20240426,143400,6252056500,100300,100100,100300,100100,176
20240426,143300,6234408100,100300,100200,100300,100100,503
20240426,143200,6184013700,100300,100100,100300,100100,60
20240426,143100,6178004500,100100,100200,100300,100100,63
20240426,143000,6171693300,100200,100400,100500,100200,584
20240426,142900,6113116900,100400,100400,100400,100400,35
20240426,142800,6109602900,100400,100300,100500,100300,139
20240426,142700,6095647000,100300,100700,100700,100300,933
20240426,142600,6001781900,100700,100800,100800,100700,9
20240426,142500,6000874900,100700,100800,100800,100700,373
20240426,142400,5963280000,100800,100800,100800,100700,69
20240426,142300,5956326000,100800,100800,100800,100700,18
20240426,142200,5954512000,100800,100800,100800,100700,34
20240426,142100,5951085900,100800,100800,100800,100700,142
20240426,142000,5936772600,100800,100800,100800,100800,87
20240426,141900,5928003000,100800,100700,100800,100700,6
20240426,141800,5927398500,100800,100800,100800,100800,11
20240426,141700,5926289700,100800,100800,100800,100800,16
20240426,141600,5924676900,100800,100800,100800,100800,81
20240426,141500,5916512100,100800,100800,100800,100700,65
20240426,141400,5909960300,100800,100800,100800,100800,107
20240426,141300,5899174700,101000,100900,101000,100800,123
20240426,141200,5886773400,101000,101000,101000,101000,12
20240426,141100,5885561400,101000,101000,101000,100700,7
20240426,141000,5884855000,101000,100800,101000,100800,46
20240426,140900,5880214200,100800,100700,100800,100600,554
20240426,140800,5824426100,100700,100700,100700,100700,1
20240426,140700,5824325400,100600,100600,100700,100600,64
20240426,140600,5817886300,100600,100700,100700,100600,7
20240426,140500,5817181900,100700,100700,100700,100700,3
20240426,140400,5816879800,100700,100700,100700,100600,37
20240426,140300,5813157100,100700,100700,100700,100700,2
20240426,140200,5812955700,100800,100800,100800,100800,2
20240426,140100,5812754100,100500,100800,100800,100500,459
20240426,140000,5766600900,100600,101000,101000,100600,590
20240426,135900,5707092700,101000,101000,101100,100900,311
20240426,135800,5675682600,101000,101100,101100,101000,28
20240426,135700,5672852200,101100,101200,101300,101000,488
20240426,135600,5623487200,101300,101300,101300,101200,68
20240426,135500,5616599000,101300,101200,101300,101200,37
20240426,135400,5612851000,101300,101300,101300,101200,732
20240426,135300,5538741600,101400,101300,101400,101300,178
20240426,135200,5520709900,101300,101300,101300,101200,121
20240426,135100,5508453100,101300,101200,101300,101200,172
20240426,135000,5491044500,101200,101200,101200,101200,90
20240426,134900,5481936500,101200,101200,101200,101200,23
20240426,134800,5479608900,101100,101200,101200,101100,184
20240426,134700,5460988300,101100,101200,101200,101100,376
20240426,134600,5422937200,101200,101100,101200,101100,268
20240426,134500,5395816500,101200,101200,101200,101000,363
20240426,134400,5359123900,101100,101100,101100,101100,601
20240426,134300,5298362800,101100,101100,101100,101100,30
20240426,134200,5295329800,101100,101000,101100,101000,187
20240426,134100,5276429900,101000,101000,101000,100900,52
20240426,134000,5271178100,101000,101000,101000,101000,184
20240426,133900,5252594100,100900,101000,101000,100900,42
20240426,133800,5248352700,101000,101000,101000,101000,11
20240426,133700,5247241700,101000,100900,101000,100900,187
20240426,133600,5228357000,101000,100800,101000,100800,68
20240426,133500,5221498100,100900,100800,100900,100800,73
20240426,133400,5214139300,100800,100800,100800,100800,3
20240426,133300,5213836900,100800,100800,100800,100700,8
20240426,133200,5213030800,100800,100800,100900,100800,63
20240426,133100,5206680200,100900,100900,101000,100800,103
20240426,133000,5196287100,100900,101000,101000,100900,145
20240426,132900,5181644400,101000,101000,101100,101000,434
20240426,132800,5137771700,101000,101000,101100,101000,396
20240426,132700,5097775600,101000,100700,101000,100700,1010
20240426,132600,4995920400,100800,100500,100800,100500,629
20240426,132500,4932632000,100500,100500,100500,100500,17
20240426,132400,4930923500,100600,100600,100600,100600,59
20240426,132300,4924988100,100600,100800,100800,100600,931
20240426,132200,4831244600,100800,100800,100800,100700,11
20240426,132100,4830136000,100800,100800,100800,100700,7
20240426,132000,4829430500,100800,100700,100800,100700,233
20240426,131900,4805966000,100700,100500,100700,100500,515
20240426,131800,4754186700,100500,100400,100500,100400,3
20240426,131700,4753885400,100400,100400,100400,100400,1
20240426,131600,4753785000,100500,100100,100500,100100,861
20240426,131500,4667453500,100200,100300,100300,100200,636
20240426,131400,4603725900,100300,100300,100300,100200,12
20240426,131300,4602522500,100300,100300,100300,100300,14
20240426,131200,4601118300,100300,100300,100300,100300,15
20240426,131100,4599613800,100200,100200,100300,100200,26
20240426,131000,4597007600,100300,100300,100300,100200,69
20240426,130900,4590090400,100200,100300,100300,100200,29
20240426,130800,4587182700,100300,100300,100300,100300,14
20240426,130700,4585778500,100300,100300,100300,100200,23
20240426,130600,4583471700,100300,100300,100300,100300,4
20240426,130500,4583070500,100300,100300,100300,100200,27
20240426,130400,4580363700,100300,100300,100300,100300,17
20240426,130300,4578658600,100300,100300,100300,100200,10
20240426,130200,4577655800,100300,100300,100300,100300,16
20240426,130100,4576051000,100300,100200,100300,100200,35
20240426,130000,4572542600,100200,100300,100300,100200,58
20240426,125900,4566729500,100300,100300,100300,100200,26
20240426,125800,4564121900,100200,100300,100300,100200,39
20240426,125700,4560213000,100300,100200,100300,100200,29
20240426,125600,4557304800,100300,100300,100300,100200,10
20240426,125500,4556301900,100300,100200,100300,100200,10
20240426,125400,4555299200,100300,100300,100300,100300,20
20240426,125300,4553293200,100300,100300,100300,100200,724
20240426,125200,4480743600,100300,100200,100300,100200,4
20240426,125100,4480342600,100300,100300,100400,100300,33
20240426,125000,4477032600,100200,100400,100400,100200,766
20240426,124900,4400197500,100500,100500,100500,100400,224
20240426,124800,4377706500,100500,100400,100500,100400,45
20240426,124700,4373187100,100400,100400,100400,100400,5
20240426,124600,4372685100,100500,100500,100500,100500,4
20240426,124500,4372283100,100400,100500,100500,100400,34
20240426,124400,4368868400,100400,100500,100500,100400,5
20240426,124300,4368366100,100500,100500,100500,100500,1
20240426,124200,4368265600,100500,100400,100500,100400,207
20240426,124100,4347482700,100500,100400,100500,100400,514
20240426,124000,4295874600,100400,100400,100400,100300,106
20240426,123900,4285232800,100400,100400,100400,100400,88
20240426,123800,4276397600,100500,100500,100500,100500,13
20240426,123700,4275091100,100400,100400,100400,100400,50
20240426,123600,4270071100,100300,100500,100500,100300,144
20240426,123500,4255604700,100400,100500,100600,100400,198
20240426,123400,4235705800,100600,100600,100600,100600,21
20240426,123300,4233593200,100500,100500,100600,100500,58
20240426,123200,4227762400,100600,100600,100600,100600,24
20240426,123100,4225348000,100600,100600,100600,100600,14
20240426,123000,4223939600,100600,100500,100800,100500,380
20240426,122900,4185728500,100400,100300,100400,100200,746
20240426,122800,4110900700,100300,100300,100300,100200,127
20240426,122700,4098172900,100300,100300,100300,100300,11
20240426,122600,4097069600,100300,100200,100300,100200,12
20240426,122500,4095866300,100300,100200,100300,100200,404
20240426,122400,4055382800,100100,100100,100100,100100,18
20240426,122300,4053581000,100200,100200,100200,100200,11
20240426,122200,4052478800,100200,100100,100200,100100,304
20240426,122100,4022046200,100000,100100,100100,100000,50
20240426,122000,4017041400,100100,100100,100100,100100,7
20240426,121900,4016340700,100000,100100,100100,100000,57
20240426,121800,4010638000,100100,100100,100100,100100,9
20240426,121700,4009737100,100100,100100,100100,100000,11
20240426,121600,4008636200,100100,100100,100100,100100,27
20240426,121500,4005933500,100100,100100,100100,100100,5
20240426,121400,4005433000,100100,100000,100100,100000,33
20240426,121300,4002131400,100100,100100,100100,100100,93
20240426,121200,3992822100,100100,100100,100100,100100,66
20240426,121100,3986215500,100100,100100,100100,100100,3
20240426,121000,3985915200,100100,100100,100100,100000,121
20240426,120900,3973803400,100100,100100,100100,100000,8
20240426,120800,3973002800,100100,100100,100100,100100,124
20240426,120700,3960590400,100100,100100,100100,100000,46
20240426,120600,3955988500,100100,100100,100100,100000,7
20240426,120500,3955288000,100100,100100,100100,100100,12
20240426,120400,3954086800,100100,100000,100100,100000,748
20240426,120300,3879286600,99900,100000,100000,99900,14
20240426,120200,3877886700,100000,100000,100000,99900,17
20240426,120100,3876186900,100000,100000,100000,100000,15
20240426,120000,3874686900,100000,100000,100000,100000,11
20240426,115900,3873586900,100000,100000,100000,100000,24
20240426,115800,3871186900,100000,100000,100000,99900,18
20240426,115700,3869387100,100000,100000,100000,100000,14
20240426,115600,3867987100,100000,100000,100000,100000,29
20240426,115500,3865087100,100000,99900,100000,99900,45
20240426,115400,3860590100,100000,100000,100000,99900,92
20240426,115300,3851397800,100000,100000,100000,100000,5
20240426,115200,3850897800,99900,100000,100000,99900,143
20240426,115100,3836603700,99900,99900,99900,99900,118
20240426,115000,3824815500,100000,100000,100000,100000,17
20240426,114900,3823115500,100000,100000,100000,100000,19
20240426,114800,3821215500,99900,99900,100000,99900,368
20240426,114700,3784451300,99900,99900,100000,99800,512
20240426,114600,3733308600,100000,100000,100000,99900,54
20240426,114500,3727908700,99900,100000,100000,99900,113
20240426,114400,3716609100,100000,100000,100000,99900,82
20240426,114300,3708416700,99900,100000,100000,99900,41
20240426,114200,3704317000,100000,100000,100000,99900,14
20240426,114100,3702917200,100000,100000,100000,100000,5
20240426,114000,3702417200,100000,100000,100000,100000,63
20240426,113900,3696117200,100000,100000,100000,99900,18
20240426,113800,3694317400,100000,100000,100000,100000,5
20240426,113700,3693817400,100000,100000,100000,100000,143
20240426,113600,3679517400,100000,100100,100100,99900,920
20240426,113500,3587519200,100100,100000,100100,100000,323
20240426,113400,3555214700,100000,99900,100000,99900,88
20240426,113300,3546423300,99900,99900,99900,99900,25
20240426,113200,3543925800,99900,99900,99900,99800,69
20240426,113100,3537032800,99900,99900,99900,99800,165
20240426,113000,3520549400,99900,99900,99900,99900,290
20240426,112900,3491578400,99800,99900,99900,99800,18
20240426,112800,3489781100,99900,99900,99900,99800,18
20240426,112700,3487983100,99900,99800,99900,99800,19
20240426,112600,3486085900,99900,99900,99900,99900,22
20240426,112500,3483888100,99900,99900,99900,99900,15
20240426,112400,3482389600,99800,99900,99900,99800,27
20240426,112300,3479692500,99900,99900,99900,99900,225
20240426,112200,3457215000,99900,99900,99900,99800,35
20240426,112100,3453720700,99900,99900,99900,99900,7
20240426,112000,3453021400,99800,99800,99900,99800,107
20240426,111900,3442341200,99900,99900,99900,99900,3
20240426,111800,3442041500,99900,99900,99900,99900,18
20240426,111700,3440243300,99900,99700,99900,99700,663
20240426,111600,3374035400,99800,99800,99800,99800,19
20240426,111500,3372139200,99800,99800,99800,99800,16
20240426,111400,3370542400,99800,99800,99800,99800,4
20240426,111300,3370143200,99800,99800,99800,99700,10
20240426,111200,3369145400,99700,99600,99700,99600,476
20240426,111100,3321689800,99700,99700,99700,99600,369
20240426,111000,3284925600,99700,99700,99700,99600,261
20240426,110900,3258905900,99700,99700,99800,99600,2684
20240426,110800,2991312300,99700,99700,99800,99700,54
20240426,110700,2985924800,99800,99800,99800,99700,88
20240426,110600,2977149200,99700,99700,99800,99700,35
20240426,110500,2973658900,99800,99800,99800,99700,716
20240426,110400,2902202700,99800,99800,99900,99800,40
20240426,110300,2898210400,99900,99800,99900,99800,65
20240426,110200,2891722700,99900,99800,99900,99800,62
20240426,110100,2885533200,99800,99800,99900,99800,51
20240426,110000,2880440300,99900,99800,99900,99800,18
20240426,105900,2878642800,99900,100000,100000,99900,41
20240426,105800,2874546800,100000,99900,100000,99900,160
20240426,105700,2858562200,100000,100000,100000,100000,20
20240426,105600,2856562200,100000,99900,100000,99900,339
20240426,105500,2822694700,99900,99900,99900,99900,6
20240426,105400,2822095300,99900,99800,99900,99800,35
20240426,105300,2818600300,99900,99900,99900,99900,0
20240426,105200,2818600300,99900,99900,99900,99900,0
20240426,105100,2818600300,99900,99800,99900,99800,47
20240426,105000,2813906800,99800,99800,99900,99700,290
20240426,104900,2784964000,99800,99800,99800,99800,27
20240426,104800,2782269400,99800,99900,99900,99800,373
20240426,104700,2745043900,99900,99900,99900,99900,5
20240426,104600,2744544400,99900,99900,99900,99800,9
20240426,104500,2743645500,99900,99800,99900,99800,7
20240426,104400,2742946300,99900,99900,99900,99900,22
20240426,104300,2740748500,100100,100100,100100,100100,1
20240426,104200,2740648400,100100,99800,100100,99800,62
20240426,104100,2734442800,100100,100100,100100,100100,8
20240426,104000,2733642000,99800,100000,100200,99800,696
20240426,103900,2664124300,100000,100100,100100,100000,56
20240426,103800,2658521900,100100,100100,100100,100000,102
20240426,103700,2648311800,100100,100100,100100,100100,2
20240426,103600,2648111600,100100,100100,100100,100100,2
20240426,103500,2647911400,100000,100100,100100,100000,44
20240426,103400,2643511300,100000,100000,100000,100000,101
20240426,103300,2633411300,100000,100000,100000,100000,247
20240426,103200,2608711300,100000,100000,100000,100000,22
20240426,103100,2606511300,100000,100200,100200,100000,7
20240426,103000,2605810300,100200,100100,100200,100100,16
20240426,102900,2604208100,100100,100100,100100,100100,9
20240426,102800,2603307200,100100,100200,100200,100000,3
20240426,102700,2603006900,100000,100000,100200,100000,351
20240426,102600,2567904900,100000,100100,100100,100000,296
20240426,102500,2538297800,100100,100200,100200,100100,155
20240426,102400,2522781100,100200,100200,100200,100200,28
20240426,102300,2519975500,100100,100100,100200,100100,175
20240426,102200,2502457700,100100,100100,100100,100000,11
20240426,102100,2501356800,100100,100000,100100,100000,269
20240426,102000,2474455500,100100,100200,100300,100100,162
20240426,101900,2458238400,100300,100400,100400,100300,16
20240426,101800,2456633500,100400,100300,100400,100300,63
20240426,101700,2450308400,100300,100500,100600,100300,149
20240426,101600,2435321600,100600,100400,100600,100300,291
20240426,101500,2406078300,100400,100200,100400,100200,204
20240426,101400,2385627700,100200,100100,100200,100100,97
20240426,101300,2375910000,100100,100500,100500,100100,371
20240426,101200,2338682700,100500,100400,100500,100400,83
20240426,101100,2330345200,100200,100300,100400,100200,185
20240426,101000,2311782800,100200,100500,100500,100200,197
20240426,100900,2292005100,100500,100500,100500,100400,156
20240426,100800,2276329200,100500,100700,100700,100400,261
20240426,100700,2250062500,100700,100700,100700,100600,158
20240426,100600,2234153500,100600,100500,100700,100500,246
20240426,100500,2209401400,100600,100500,100600,100500,202
20240426,100400,2189083700,100500,100600,100600,100500,287
20240426,100300,2160226500,100600,100600,100600,100500,182
20240426,100200,2141917400,100600,100500,100600,100500,71
20240426,100100,2134777100,100600,100400,100600,100400,265
20240426,100000,2108165300,100400,100500,100600,100400,177
20240426,095900,2090380700,100500,100200,100500,100200,1124
20240426,095800,1977552200,100300,100300,100300,100200,122
20240426,095700,1965322600,100300,100000,100300,100000,191
20240426,095600,1946166200,100100,99900,100100,99900,279
20240426,095500,1918278400,99900,99700,99900,99700,319
20240426,095400,1886441600,99700,99800,99800,99700,148
20240426,095300,1871671900,99800,99900,99900,99800,3
20240426,095200,1871372400,99900,99900,99900,99900,13
20240426,095100,1870073700,99800,99800,99800,99800,266
20240426,095000,1843526900,99800,99700,99800,99700,2
20240426,094900,1843327400,99700,99800,99800,99700,128
20240426,094800,1830562000,99700,99800,99800,99700,460
20240426,094700,1784693900,99800,99900,99900,99800,222
20240426,094600,1762537500,99900,99900,99900,99900,23
20240426,094500,1760239800,99900,99900,99900,99800,6
20240426,094400,1759640600,99800,99900,99900,99800,72
20240426,094300,1752454600,99900,99900,99900,99800,59
20240426,094200,1746563500,99900,99900,99900,99800,79
20240426,094100,1738672300,100000,100000,100000,100000,8
20240426,094000,1737872300,100000,100000,100000,100000,15
20240426,093900,1736372300,100000,100000,100000,100000,21
20240426,093800,1734272300,99900,99900,99900,99900,198
20240426,093700,1714492100,99900,99900,99900,99900,15
20240426,093600,1712993600,99900,99900,99900,99900,4
20240426,093500,1712594000,99800,99900,99900,99800,3
20240426,093400,1712294400,99900,99900,99900,99800,42
20240426,093300,1708099700,99900,99900,99900,99900,41
20240426,093200,1704003800,99900,99900,99900,99900,72
20240426,093100,1696811000,99800,99900,99900,99800,117
20240426,093000,1685128600,99900,99800,100000,99700,77
20240426,092900,1677438700,99700,99700,99800,99700,4
20240426,092800,1677039800,99700,99700,99800,99700,47
20240426,092700,1672353800,99800,99700,99800,99700,215
20240426,092600,1650909600,99700,99900,99900,99700,73
20240426,092500,1643623400,99900,100100,100100,99900,357
20240426,092400,1607928700,100100,100200,100200,100100,259
20240426,092300,1582001900,100200,100200,100200,100200,238
20240426,092200,1558154300,100300,100200,100300,100200,96
20240426,092100,1548530800,100200,100100,100200,100100,375
20240426,092000,1510982600,100000,100000,100000,99900,184
20240426,091900,1492588300,99900,99900,99900,99900,2
20240426,091800,1492388500,99900,99800,99900,99700,489
20240426,091700,1443589400,99800,99900,99900,99800,296
20240426,091600,1414026800,99900,99800,99900,99800,158
20240426,091500,1398255400,99800,99600,99800,99600,166
20240426,091400,1381706400,99600,99500,99600,99500,295
20240426,091300,1352341900,99400,99500,99500,99400,339
20240426,091200,1318621600,99500,99400,99500,99400,526
20240426,091100,1266319900,99400,99300,99400,99300,156
20240426,091000,1250827100,99200,99100,99300,99000,702
20240426,090900,1181219900,99200,99300,99400,99200,1097
20240426,090800,1072320900,99300,99400,99400,99200,820
20240426,090700,990900800,99400,99600,99700,99300,3137
20240426,090600,678534200,99700,99800,99800,99600,983
20240426,090500,580533300,99800,99700,99900,99600,445
20240426,090400,536160000,99700,99600,99800,99600,686
20240426,090300,467748600,99600,99800,99900,99500,996
20240426,090200,368542100,99900,100300,100300,99800,928
20240426,090100,275699100,100300,100000,100300,99500,947
20240426,090000,181232700,100000,100800,100900,100000,1806