KissMeData/011420/min/candle-20240426.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,185600,314705235,2190,2190,2190,2190,1926
20240426,185500,314705235,2190,2190,2190,2190,0
20240426,185400,314705235,2190,2190,2190,2190,0
20240426,185300,314705235,2190,2190,2190,2190,0
20240426,185200,314705235,2190,2190,2190,2190,0
20240426,185100,314705235,2190,2190,2190,2190,0
20240426,185000,314705235,2190,2190,2190,2190,0
20240426,184900,314705235,2190,2190,2190,2190,0
20240426,184800,314705235,2190,2190,2190,2190,0
20240426,184700,314705235,2190,2190,2190,2190,0
20240426,184600,314705235,2190,2190,2190,2190,0
20240426,184500,314705235,2190,2190,2190,2190,0
20240426,184400,314705235,2190,2190,2190,2190,0
20240426,184300,314705235,2190,2190,2190,2190,0
20240426,184200,314705235,2190,2190,2190,2190,0
20240426,184100,314705235,2190,2190,2190,2190,0
20240426,184000,314705235,2190,2190,2190,2190,0
20240426,183900,314705235,2190,2190,2190,2190,0
20240426,183800,314705235,2190,2190,2190,2190,0
20240426,183700,314705235,2190,2190,2190,2190,0
20240426,183600,314705235,2190,2190,2190,2190,0
20240426,183500,314705235,2190,2190,2190,2190,0
20240426,183400,314705235,2190,2190,2190,2190,0
20240426,183300,314705235,2190,2190,2190,2190,0
20240426,183200,314705235,2190,2190,2190,2190,0
20240426,183100,314705235,2190,2190,2190,2190,0
20240426,183000,314705235,2190,2190,2190,2190,0
20240426,182900,314705235,2190,2190,2190,2190,0
20240426,182800,314705235,2190,2190,2190,2190,0
20240426,182700,314705235,2190,2190,2190,2190,0
20240426,182600,314705235,2190,2190,2190,2190,1926
20240426,182500,314705235,2190,2190,2190,2190,0
20240426,182400,314705235,2190,2190,2190,2190,0
20240426,182300,314705235,2190,2190,2190,2190,0
20240426,182200,314705235,2190,2190,2190,2190,0
20240426,182100,314705235,2190,2190,2190,2190,0
20240426,182000,314705235,2190,2190,2190,2190,0
20240426,181900,314705235,2190,2190,2190,2190,0
20240426,181800,314705235,2190,2190,2190,2190,0
20240426,181700,314705235,2190,2190,2190,2190,0
20240426,181600,314705235,2190,2190,2190,2190,0
20240426,181500,314705235,2190,2190,2190,2190,0
20240426,181400,314705235,2190,2190,2190,2190,0
20240426,181300,314705235,2190,2190,2190,2190,0
20240426,181200,314705235,2190,2190,2190,2190,0
20240426,181100,314705235,2190,2190,2190,2190,0
20240426,181000,314705235,2190,2190,2190,2190,0
20240426,180900,314705235,2190,2190,2190,2190,0
20240426,180800,314705235,2190,2190,2190,2190,0
20240426,180700,314705235,2190,2190,2190,2190,0
20240426,180600,314705235,2190,2190,2190,2190,0
20240426,180500,314705235,2190,2190,2190,2190,0
20240426,180400,314705235,2190,2190,2190,2190,0
20240426,180300,314705235,2190,2190,2190,2190,0
20240426,180200,314705235,2190,2190,2190,2190,0
20240426,180100,314705235,2190,2190,2190,2190,0
20240426,180000,314705235,2190,2190,2190,2190,0
20240426,175900,314705235,2190,2190,2190,2190,0
20240426,175800,314705235,2190,2190,2190,2190,0
20240426,175700,314705235,2190,2190,2190,2190,0
20240426,175600,314705235,2190,2190,2190,2190,1926
20240426,175500,314705235,2190,2190,2190,2190,0
20240426,175400,314705235,2190,2190,2190,2190,0
20240426,175300,314705235,2190,2190,2190,2190,0
20240426,175200,314705235,2190,2190,2190,2190,0
20240426,175100,314705235,2190,2190,2190,2190,0
20240426,175000,314705235,2190,2190,2190,2190,0
20240426,174900,314705235,2190,2190,2190,2190,0
20240426,174800,314705235,2190,2190,2190,2190,0
20240426,174700,314705235,2190,2190,2190,2190,0
20240426,174600,314705235,2190,2190,2190,2190,0
20240426,174500,314705235,2190,2190,2190,2190,0
20240426,174400,314705235,2190,2190,2190,2190,0
20240426,174300,314705235,2190,2190,2190,2190,0
20240426,174200,314705235,2190,2190,2190,2190,0
20240426,174100,314705235,2190,2190,2190,2190,0
20240426,174000,314705235,2190,2190,2190,2190,0
20240426,173900,314705235,2190,2190,2190,2190,0
20240426,173800,314705235,2190,2190,2190,2190,0
20240426,173700,314705235,2190,2190,2190,2190,0
20240426,173600,314705235,2190,2190,2190,2190,0
20240426,173500,314705235,2190,2190,2190,2190,0
20240426,173400,314705235,2190,2190,2190,2190,0
20240426,173300,314705235,2190,2190,2190,2190,0
20240426,173200,314705235,2190,2190,2190,2190,0
20240426,173100,314705235,2190,2190,2190,2190,0
20240426,173000,314705235,2190,2190,2190,2190,0
20240426,172900,314705235,2190,2190,2190,2190,0
20240426,172800,314705235,2190,2190,2190,2190,0
20240426,172700,314705235,2190,2190,2190,2190,0
20240426,172600,314705235,2190,2190,2190,2190,1926
20240426,172500,314705235,2190,2190,2190,2190,0
20240426,172400,314705235,2190,2190,2190,2190,0
20240426,172300,314705235,2190,2190,2190,2190,0
20240426,172200,314705235,2190,2190,2190,2190,0
20240426,172100,314705235,2190,2190,2190,2190,0
20240426,172000,314705235,2190,2190,2190,2190,0
20240426,171900,314705235,2190,2190,2190,2190,0
20240426,171800,314705235,2190,2190,2190,2190,0
20240426,171700,314705235,2190,2190,2190,2190,0
20240426,171600,314705235,2190,2190,2190,2190,0
20240426,171500,314705235,2190,2190,2190,2190,0
20240426,171400,314705235,2190,2190,2190,2190,0
20240426,171300,314705235,2190,2190,2190,2190,0
20240426,171200,314705235,2190,2190,2190,2190,0
20240426,171100,314705235,2190,2190,2190,2190,0
20240426,171000,314705235,2190,2190,2190,2190,0
20240426,170900,314705235,2190,2190,2190,2190,0
20240426,170800,314705235,2190,2190,2190,2190,0
20240426,170700,314705235,2190,2190,2190,2190,0
20240426,170600,314705235,2190,2190,2190,2190,0
20240426,170500,314705235,2190,2190,2190,2190,0
20240426,170400,314705235,2190,2190,2190,2190,0
20240426,170300,314705235,2190,2190,2190,2190,0
20240426,170200,314705235,2190,2190,2190,2190,0
20240426,170100,314705235,2190,2190,2190,2190,0
20240426,170000,314705235,2190,2190,2190,2190,0
20240426,165900,314705235,2190,2190,2190,2190,0
20240426,165800,314705235,2190,2190,2190,2190,0
20240426,165700,314705235,2190,2190,2190,2190,0
20240426,165600,314705235,2190,2190,2190,2190,1926
20240426,165500,314705235,2190,2190,2190,2190,0
20240426,165400,314705235,2190,2190,2190,2190,0
20240426,165300,314705235,2190,2190,2190,2190,0
20240426,165200,314705235,2190,2190,2190,2190,0
20240426,165100,314705235,2190,2190,2190,2190,0
20240426,165000,314705235,2190,2190,2190,2190,0
20240426,164900,314705235,2190,2190,2190,2190,0
20240426,164800,314705235,2190,2190,2190,2190,0
20240426,164700,314705235,2190,2190,2190,2190,0
20240426,164600,314705235,2190,2190,2190,2190,0
20240426,164500,314705235,2190,2190,2190,2190,0
20240426,164400,314705235,2190,2190,2190,2190,0
20240426,164300,314705235,2190,2190,2190,2190,0
20240426,164200,314705235,2190,2190,2190,2190,0
20240426,164100,314705235,2190,2190,2190,2190,0
20240426,164000,314705235,2190,2190,2190,2190,0
20240426,163900,314705235,2190,2190,2190,2190,0
20240426,163800,314705235,2190,2190,2190,2190,0
20240426,163700,314705235,2190,2190,2190,2190,0
20240426,163600,314705235,2190,2190,2190,2190,0
20240426,163500,314705235,2190,2190,2190,2190,0
20240426,163400,314705235,2190,2190,2190,2190,0
20240426,163300,314705235,2190,2190,2190,2190,0
20240426,163200,314705235,2190,2190,2190,2190,0
20240426,163100,314705235,2190,2190,2190,2190,0
20240426,163000,314705235,2190,2190,2190,2190,0
20240426,162900,314705235,2190,2190,2190,2190,0
20240426,162800,314705235,2190,2190,2190,2190,0
20240426,162700,314705235,2190,2190,2190,2190,0
20240426,162600,314705235,2190,2190,2190,2190,1926
20240426,162500,314705235,2190,2190,2190,2190,0
20240426,162400,314705235,2190,2190,2190,2190,0
20240426,162300,314705235,2190,2190,2190,2190,0
20240426,162200,314705235,2190,2190,2190,2190,0
20240426,162100,314705235,2190,2190,2190,2190,0
20240426,162000,314705235,2190,2190,2190,2190,0
20240426,161900,314705235,2190,2190,2190,2190,0
20240426,161800,314705235,2190,2190,2190,2190,0
20240426,161700,314705235,2190,2190,2190,2190,0
20240426,161600,314705235,2190,2190,2190,2190,0
20240426,161500,314705235,2190,2190,2190,2190,0
20240426,161400,314705235,2190,2190,2190,2190,0
20240426,161300,314705235,2190,2190,2190,2190,0
20240426,161200,314705235,2190,2190,2190,2190,0
20240426,161100,314705235,2190,2190,2190,2190,0
20240426,161000,314705235,2190,2190,2190,2190,0
20240426,160900,314705235,2190,2190,2190,2190,0
20240426,160800,314705235,2190,2190,2190,2190,0
20240426,160700,314705235,2190,2190,2190,2190,0
20240426,160600,314705235,2190,2190,2190,2190,0
20240426,160500,314705235,2190,2190,2190,2190,0
20240426,160400,314705235,2190,2190,2190,2190,0
20240426,160300,314705235,2190,2190,2190,2190,0
20240426,160200,314705235,2190,2190,2190,2190,0
20240426,160100,314705235,2190,2190,2190,2190,0
20240426,160000,314705235,2190,2190,2190,2190,0
20240426,155900,314705235,2190,2190,2190,2190,0
20240426,155800,314705235,2190,2190,2190,2190,0
20240426,155700,314705235,2190,2190,2190,2190,0
20240426,155600,314705235,2190,2190,2190,2190,1926
20240426,155500,314705235,2190,2190,2190,2190,0
20240426,155400,314705235,2190,2190,2190,2190,0
20240426,155300,314705235,2190,2190,2190,2190,0
20240426,155200,314705235,2190,2190,2190,2190,0
20240426,155100,314705235,2190,2190,2190,2190,0
20240426,155000,314705235,2190,2190,2190,2190,0
20240426,154900,314705235,2190,2190,2190,2190,0
20240426,154800,314705235,2190,2190,2190,2190,0
20240426,154700,314705235,2190,2190,2190,2190,0
20240426,154600,314705235,2190,2190,2190,2190,0
20240426,154500,314705235,2190,2190,2190,2190,0
20240426,154400,314705235,2190,2190,2190,2190,0
20240426,154300,314705235,2190,2190,2190,2190,0
20240426,154200,314705235,2190,2190,2190,2190,0
20240426,154100,314705235,2190,2190,2190,2190,0
20240426,154000,314705235,2190,2190,2190,2190,0
20240426,153900,314705235,2190,2190,2190,2190,0
20240426,153800,314705235,2190,2190,2190,2190,0
20240426,153700,314705235,2190,2190,2190,2190,0
20240426,153600,314705235,2190,2190,2190,2190,0
20240426,153500,314705235,2190,2190,2190,2190,0
20240426,153400,314705235,2190,2190,2190,2190,0
20240426,153300,314705235,2190,2190,2190,2190,0
20240426,153200,314705235,2190,2190,2190,2190,0
20240426,153100,314705235,2190,2190,2190,2190,0
20240426,153000,314705235,2190,2190,2190,2190,1926
20240426,152900,310487295,2195,2195,2195,2195,0
20240426,152800,310487295,2195,2195,2195,2195,0
20240426,152700,310487295,2195,2195,2195,2195,0
20240426,152600,310487295,2195,2195,2195,2195,0
20240426,152500,310487295,2195,2195,2195,2195,0
20240426,152400,310487295,2195,2195,2195,2195,0
20240426,152300,310487295,2195,2195,2195,2195,0
20240426,152200,310487295,2195,2195,2195,2195,0
20240426,152100,310487295,2195,2195,2195,2195,0
20240426,152000,310487295,2195,2195,2195,2195,0
20240426,151900,310487295,2195,2195,2195,2190,572
20240426,151800,309234105,2195,2195,2195,2195,170
20240426,151700,308860955,2190,2190,2190,2190,6
20240426,151600,308847815,2200,2200,2200,2200,1
20240426,151500,308845615,2195,2200,2200,2195,100
20240426,151400,308626105,2195,2185,2195,2185,2464
20240426,151300,303219800,2190,2185,2190,2185,109
20240426,151200,302981180,2185,2185,2185,2185,0
20240426,151100,302981180,2185,2195,2195,2185,1907
20240426,151000,298803030,2185,2190,2190,2185,480
20240426,150900,297754080,2195,2195,2195,2195,9
20240426,150800,297734325,2195,2195,2195,2195,41
20240426,150700,297644330,2200,2200,2200,2200,0
20240426,150600,297644330,2200,2190,2200,2190,55
20240426,150500,297523635,2190,2190,2190,2190,11
20240426,150400,297499545,2195,2195,2195,2195,0
20240426,150300,297499545,2195,2195,2195,2195,1
20240426,150200,297497350,2190,2185,2190,2185,303
20240426,150100,296833795,2190,2190,2190,2190,0
20240426,150000,296833795,2190,2190,2190,2190,0
20240426,145900,296833795,2190,2190,2190,2190,89
20240426,145800,296638885,2190,2190,2190,2190,90
20240426,145700,296441785,2190,2190,2190,2190,100
20240426,145600,296222785,2190,2190,2190,2190,463
20240426,145500,295208815,2185,2190,2190,2185,229
20240426,145400,294707735,2195,2195,2195,2195,0
20240426,145300,294707735,2195,2195,2195,2195,0
20240426,145200,294707735,2195,2195,2195,2195,0
20240426,145100,294707735,2195,2195,2195,2195,0
20240426,145000,294707735,2195,2195,2195,2195,10
20240426,144900,294685785,2195,2195,2195,2195,0
20240426,144800,294685785,2195,2195,2195,2195,0
20240426,144700,294685785,2195,2195,2195,2195,0
20240426,144600,294685785,2195,2195,2195,2195,0
20240426,144500,294685785,2195,2195,2195,2195,0
20240426,144400,294685785,2195,2195,2195,2195,1
20240426,144300,294683590,2185,2185,2185,2185,0
20240426,144200,294683590,2185,2185,2185,2185,0
20240426,144100,294683590,2185,2190,2190,2185,340
20240426,144000,293939760,2195,2195,2195,2195,0
20240426,143900,293939760,2195,2195,2195,2195,0
20240426,143800,293939760,2195,2195,2195,2195,19
20240426,143700,293898055,2195,2195,2195,2195,181
20240426,143600,293500760,2200,2200,2200,2200,0
20240426,143500,293500760,2200,2195,2200,2195,200
20240426,143400,293061625,2195,2195,2195,2195,0
20240426,143300,293061625,2195,2185,2195,2185,2
20240426,143200,293057245,2180,2190,2190,2180,193
20240426,143100,292635810,2195,2195,2195,2195,0
20240426,143000,292635810,2195,2195,2195,2195,0
20240426,142900,292635810,2195,2195,2195,2195,0
20240426,142800,292635810,2195,2190,2195,2190,2053
20240426,142700,288132745,2185,2190,2190,2185,323
20240426,142600,287426985,2185,2185,2185,2185,200
20240426,142500,286989985,2180,2185,2185,2180,565
20240426,142400,285757960,2185,2185,2185,2185,500
20240426,142300,284665460,2190,2190,2190,2190,93
20240426,142200,284461790,2195,2195,2195,2195,0
20240426,142100,284461790,2195,2195,2195,2195,4
20240426,142000,284453010,2195,2190,2195,2190,101
20240426,141900,284231810,2190,2190,2190,2190,1
20240426,141800,284229620,2185,2185,2185,2185,0
20240426,141700,284229620,2185,2185,2185,2185,20
20240426,141600,284185920,2195,2195,2195,2195,15
20240426,141500,284152995,2195,2195,2195,2195,0
20240426,141400,284152995,2195,2185,2195,2185,2926
20240426,141300,277746955,2185,2185,2185,2185,0
20240426,141200,277746955,2185,2185,2185,2185,0
20240426,141100,277746955,2185,2185,2185,2185,0
20240426,141000,277746955,2185,2185,2185,2185,0
20240426,140900,277746955,2185,2180,2185,2180,1767
20240426,140800,273891060,2180,2180,2180,2180,1300
20240426,140700,271057060,2180,2180,2180,2180,10
20240426,140600,271035260,2180,2180,2180,2180,0
20240426,140500,271035260,2180,2180,2180,2180,75
20240426,140400,270871760,2180,2180,2180,2180,28
20240426,140300,270810720,2180,2180,2180,2180,0
20240426,140200,270810720,2180,2180,2180,2180,0
20240426,140100,270810720,2180,2180,2180,2180,1
20240426,140000,270808540,2175,2175,2175,2175,813
20240426,135900,269040265,2180,2180,2180,2180,1000
20240426,135800,266860265,2170,2170,2170,2170,0
20240426,135700,266860265,2170,2170,2170,2170,5
20240426,135600,266849415,2180,2180,2180,2180,200
20240426,135500,266413415,2180,2180,2180,2180,0
20240426,135400,266413415,2180,2180,2180,2180,0
20240426,135300,266413415,2180,2180,2180,2180,0
20240426,135200,266413415,2180,2180,2180,2180,0
20240426,135100,266413415,2180,2170,2180,2170,1440
20240426,135000,263288605,2165,2165,2165,2165,0
20240426,134900,263288605,2165,2180,2180,2165,2500
20240426,134800,257862905,2185,2185,2185,2185,0
20240426,134700,257862905,2185,2185,2185,2185,0
20240426,134600,257862905,2185,2185,2185,2185,2
20240426,134500,257858535,2190,2190,2190,2190,0
20240426,134400,257858535,2190,2190,2190,2190,0
20240426,134300,257858535,2190,2190,2190,2190,0
20240426,134200,257858535,2190,2190,2190,2190,0
20240426,134100,257858535,2190,2190,2190,2190,0
20240426,134000,257858535,2190,2190,2190,2190,0
20240426,133900,257858535,2190,2190,2190,2190,0
20240426,133800,257858535,2190,2190,2190,2190,300
20240426,133700,257201535,2190,2190,2190,2190,0
20240426,133600,257201535,2190,2180,2190,2180,50
20240426,133500,257092525,2180,2180,2180,2180,1
20240426,133400,257090345,2185,2185,2185,2185,100
20240426,133300,256871845,2180,2180,2180,2180,0
20240426,133200,256871845,2180,2175,2180,2175,1000
20240426,133100,254691855,2175,2180,2180,2175,5423
20240426,133000,242896805,2180,2180,2180,2180,200
20240426,132900,242460805,2195,2195,2195,2195,0
20240426,132800,242460805,2195,2195,2195,2195,0
20240426,132700,242460805,2195,2195,2195,2195,2
20240426,132600,242456415,2180,2185,2185,2180,300
20240426,132500,241802250,2195,2195,2195,2195,0
20240426,132400,241802250,2195,2195,2195,2195,0
20240426,132300,241802250,2195,2195,2195,2195,0
20240426,132200,241802250,2195,2195,2195,2195,0
20240426,132100,241802250,2195,2195,2195,2190,150
20240426,132000,241473425,2195,2190,2195,2190,110
20240426,131900,241232505,2195,2195,2195,2195,10
20240426,131800,241210555,2195,2195,2195,2190,2011
20240426,131700,236796455,2195,2195,2195,2195,12
20240426,131600,236770115,2180,2180,2180,2180,242
20240426,131500,236242555,2180,2180,2180,2180,1
20240426,131400,236240375,2180,2180,2180,2180,0
20240426,131300,236240375,2180,2180,2180,2175,160
20240426,131200,235892260,2200,2180,2200,2180,1008
20240426,131100,233687420,2180,2180,2180,2180,2
20240426,131000,233683060,2175,2175,2175,2175,0
20240426,130900,233683060,2175,2175,2175,2175,0
20240426,130800,233683060,2175,2175,2175,2175,116
20240426,130700,233430760,2175,2175,2175,2175,0
20240426,130600,233430760,2175,2170,2175,2170,2
20240426,130500,233426415,2175,2175,2175,2175,0
20240426,130400,233426415,2175,2175,2175,2175,0
20240426,130300,233426415,2175,2175,2175,2175,0
20240426,130200,233426415,2175,2175,2175,2175,0
20240426,130100,233426415,2175,2175,2175,2175,0
20240426,130000,233426415,2175,2175,2175,2175,0
20240426,125900,233426415,2175,2170,2175,2170,4709
20240426,125800,223196770,2165,2165,2165,2165,0
20240426,125700,223196770,2165,2165,2165,2165,0
20240426,125600,223196770,2165,2165,2165,2165,2
20240426,125500,223192440,2170,2170,2170,2170,100
20240426,125400,222975440,2170,2170,2170,2170,200
20240426,125300,222541440,2170,2170,2170,2170,9
20240426,125200,222521910,2165,2165,2165,2165,0
20240426,125100,222521910,2165,2170,2170,2165,460
20240426,125000,221523720,2170,2170,2170,2170,506
20240426,124900,220425700,2170,2170,2170,2170,0
20240426,124800,220425700,2170,2165,2170,2165,2642
20240426,124700,214696090,2165,2165,2165,2165,0
20240426,124600,214696090,2165,2165,2165,2165,0
20240426,124500,214696090,2165,2165,2165,2165,0
20240426,124400,214696090,2165,2170,2170,2165,102
20240426,124300,214474760,2170,2170,2170,2170,132
20240426,124200,214188320,2165,2165,2165,2165,820
20240426,124100,212413020,2165,2165,2165,2165,1506
20240426,124000,209152530,2165,2165,2165,2165,0
20240426,123900,209152530,2165,2165,2165,2165,0
20240426,123800,209152530,2165,2165,2165,2165,297
20240426,123700,208509525,2160,2160,2160,2160,0
20240426,123600,208509525,2160,2160,2160,2160,150
20240426,123500,208185525,2160,2165,2165,2160,4
20240426,123400,208176870,2160,2160,2160,2160,0
20240426,123300,208176870,2160,2160,2160,2160,222
20240426,123200,207697350,2160,2160,2160,2160,0
20240426,123100,207697350,2160,2160,2160,2160,30
20240426,123000,207632550,2160,2160,2160,2160,1
20240426,122900,207630390,2170,2170,2170,2170,0
20240426,122800,207630390,2170,2165,2170,2165,3493
20240426,122700,200068035,2165,2165,2165,2165,8
20240426,122600,200050715,2165,2165,2165,2165,1
20240426,122500,200048550,2160,2165,2165,2160,2000
20240426,122400,195722055,2170,2170,2170,2170,3
20240426,122300,195715545,2170,2170,2170,2170,1
20240426,122200,195713375,2170,2170,2170,2170,7
20240426,122100,195698185,2170,2170,2170,2170,0
20240426,122000,195698185,2170,2170,2170,2170,18
20240426,121900,195659125,2165,2165,2165,2165,0
20240426,121800,195659125,2165,2165,2165,2165,0
20240426,121700,195659125,2165,2170,2170,2165,2000
20240426,121600,191328525,2170,2170,2170,2170,0
20240426,121500,191328525,2170,2170,2170,2170,0
20240426,121400,191328525,2170,2170,2170,2170,0
20240426,121300,191328525,2170,2170,2170,2170,0
20240426,121200,191328525,2170,2170,2170,2170,0
20240426,121100,191328525,2170,2170,2170,2170,0
20240426,121000,191328525,2170,2170,2170,2170,618
20240426,120900,189987465,2170,2170,2170,2170,136
20240426,120800,189692345,2165,2165,2165,2165,0
20240426,120700,189692345,2165,2165,2165,2165,0
20240426,120600,189692345,2165,2165,2165,2165,0
20240426,120500,189692345,2165,2165,2165,2165,15
20240426,120400,189659870,2165,2170,2170,2165,180
20240426,120300,189270100,2165,2165,2165,2165,28
20240426,120200,189209480,2175,2175,2175,2175,0
20240426,120100,189209480,2175,2175,2175,2175,0
20240426,120000,189209480,2175,2175,2175,2175,18
20240426,115900,189170330,2175,2175,2175,2175,2
20240426,115800,189165980,2175,2175,2175,2175,6
20240426,115700,189152930,2175,2175,2175,2175,199
20240426,115600,188720105,2170,2170,2170,2170,0
20240426,115500,188720105,2170,2170,2170,2170,0
20240426,115400,188720105,2170,2170,2170,2170,0
20240426,115300,188720105,2170,2170,2170,2170,41
20240426,115200,188631135,2175,2175,2175,2175,1
20240426,115100,188628960,2175,2175,2175,2175,50
20240426,115000,188520210,2175,2175,2175,2175,0
20240426,114900,188520210,2175,2175,2175,2175,0
20240426,114800,188520210,2175,2175,2175,2175,0
20240426,114700,188520210,2175,2175,2175,2175,0
20240426,114600,188520210,2175,2170,2175,2170,393
20240426,114500,187667395,2170,2170,2170,2170,0
20240426,114400,187667395,2170,2170,2170,2170,98
20240426,114300,187454735,2165,2165,2165,2165,0
20240426,114200,187454735,2165,2165,2165,2165,0
20240426,114100,187454735,2165,2170,2170,2165,13000
20240426,114000,159308320,2170,2170,2170,2170,500
20240426,113900,158223320,2170,2170,2170,2170,0
20240426,113800,158223320,2170,2175,2180,2170,1224
20240426,113700,155560000,2170,2170,2170,2170,703
20240426,113600,154034490,2170,2170,2170,2170,800
20240426,113500,152298490,2175,2175,2175,2175,0
20240426,113400,152298490,2175,2175,2175,2175,105
20240426,113300,152070115,2180,2180,2180,2180,26
20240426,113200,152013435,2180,2180,2180,2180,0
20240426,113100,152013435,2180,2180,2180,2180,0
20240426,113000,152013435,2180,2180,2180,2180,0
20240426,112900,152013435,2180,2180,2180,2180,0
20240426,112800,152013435,2180,2180,2180,2180,56
20240426,112700,151891355,2175,2175,2175,2175,403
20240426,112600,151014830,2175,2175,2175,2175,1
20240426,112500,151012655,2175,2175,2175,2175,0
20240426,112400,151012655,2175,2180,2180,2175,106
20240426,112300,150782055,2180,2180,2180,2180,0
20240426,112200,150782055,2180,2180,2180,2180,335
20240426,112100,150051755,2165,2165,2165,2165,0
20240426,112000,150051755,2165,2165,2165,2165,0
20240426,111900,150051755,2165,2165,2165,2165,0
20240426,111800,150051755,2165,2165,2165,2165,0
20240426,111700,150051755,2165,2165,2165,2165,0
20240426,111600,150051755,2165,2165,2165,2165,4
20240426,111500,150043095,2165,2165,2165,2165,269
20240426,111400,149460710,2170,2170,2170,2170,60
20240426,111300,149330510,2165,2165,2165,2165,824
20240426,111200,147546550,2170,2170,2170,2170,0
20240426,111100,147546550,2170,2165,2170,2165,4211
20240426,111000,138424105,2170,2170,2170,2170,7
20240426,110900,138408915,2175,2175,2175,2175,0
20240426,110800,138408915,2175,2170,2175,2170,2350
20240426,110700,133303665,2175,2175,2175,2175,1
20240426,110600,133301490,2165,2160,2170,2160,3638
20240426,110500,125422900,2165,2165,2165,2165,111
20240426,110400,125182585,2170,2170,2170,2170,600
20240426,110300,123880585,2160,2160,2160,2160,6983
20240426,110200,108797305,2170,2170,2170,2170,3000
20240426,110100,102287305,2170,2165,2170,2165,2002
20240426,110000,97952965,2170,2170,2170,2170,0
20240426,105900,97952965,2170,2165,2170,2165,4482
20240426,105800,88242025,2170,2170,2170,2170,608
20240426,105700,86922665,2170,2170,2170,2170,419
20240426,105600,86013435,2165,2165,2165,2165,936
20240426,105500,83986995,2165,2165,2165,2165,100
20240426,105400,83770495,2165,2170,2170,2165,182
20240426,105300,83376455,2170,2170,2170,2170,112
20240426,105200,83133415,2165,2165,2170,2165,4639
20240426,105100,73089865,2170,2175,2175,2170,2351
20240426,105000,67988175,2175,2175,2175,2175,0
20240426,104900,67988175,2175,2175,2175,2175,11
20240426,104800,67964250,2175,2175,2175,2170,927
20240426,104700,65950525,2175,2175,2175,2175,847
20240426,104600,64108300,2180,2175,2180,2175,58
20240426,104500,63982095,2175,2180,2180,2175,907
20240426,104400,62009335,2180,2180,2180,2180,0
20240426,104300,62009335,2180,2180,2180,2180,0
20240426,104200,62009335,2180,2185,2185,2180,10
20240426,104100,61987510,2185,2185,2185,2185,231
20240426,104000,61482775,2170,2170,2170,2170,0
20240426,103900,61482775,2170,2170,2170,2170,0
20240426,103800,61482775,2170,2170,2170,2170,0
20240426,103700,61482775,2170,2170,2170,2170,0
20240426,103600,61482775,2170,2170,2170,2170,100
20240426,103500,61265775,2170,2175,2175,2170,898
20240426,103400,59316790,2175,2175,2175,2175,1313
20240426,103300,56461015,2180,2180,2180,2180,1
20240426,103200,56458835,2180,2180,2180,2180,0
20240426,103100,56458835,2180,2180,2180,2180,2317
20240426,103000,51407775,2185,2185,2185,2185,15
20240426,102900,51375000,2185,2185,2185,2185,0
20240426,102800,51375000,2185,2190,2190,2185,65
20240426,102700,51232955,2185,2185,2185,2185,0
20240426,102600,51232955,2185,2185,2185,2185,0
20240426,102500,51232955,2185,2185,2185,2185,155
20240426,102400,50894280,2180,2180,2180,2180,0
20240426,102300,50894280,2180,2185,2185,2180,300
20240426,102200,50240155,2185,2185,2185,2185,0
20240426,102100,50240155,2185,2185,2185,2185,9087
20240426,102000,30385060,2195,2195,2195,2195,0
20240426,101900,30385060,2195,2195,2195,2195,0
20240426,101800,30385060,2195,2190,2195,2190,12
20240426,101700,30358755,2190,2190,2190,2190,0
20240426,101600,30358755,2190,2190,2190,2190,10
20240426,101500,30336855,2190,2190,2190,2190,5
20240426,101400,30325905,2200,2200,2200,2200,5
20240426,101300,30314905,2195,2195,2195,2195,1
20240426,101200,30312710,2195,2195,2195,2195,0
20240426,101100,30312710,2195,2195,2195,2195,0
20240426,101000,30312710,2195,2195,2195,2195,5
20240426,100900,30301735,2195,2195,2195,2195,1
20240426,100800,30299540,2195,2195,2195,2195,0
20240426,100700,30299540,2195,2190,2195,2190,2803
20240426,100600,24159300,2200,2200,2200,2200,500
20240426,100500,23059300,2195,2195,2195,2195,7
20240426,100400,23043935,2190,2190,2190,2190,1530
20240426,100300,19693235,2190,2190,2190,2190,0
20240426,100200,19693235,2190,2190,2190,2190,69
20240426,100100,19542125,2205,2205,2205,2205,5
20240426,100000,19531100,2205,2205,2205,2205,0
20240426,095900,19531100,2205,2205,2205,2205,0
20240426,095800,19531100,2205,2205,2205,2205,5
20240426,095700,19520075,2200,2200,2200,2200,0
20240426,095600,19520075,2200,2200,2200,2200,341
20240426,095500,18769875,2200,2200,2200,2200,5
20240426,095400,18758875,2200,2200,2200,2200,0
20240426,095300,18758875,2200,2200,2200,2200,0
20240426,095200,18758875,2200,2200,2200,2200,0
20240426,095100,18758875,2200,2200,2200,2200,100
20240426,095000,18538875,2200,2190,2200,2190,147
20240426,094900,18216875,2190,2200,2200,2190,2285
20240426,094800,13206170,2205,2205,2205,2205,0
20240426,094700,13206170,2205,2205,2205,2205,5
20240426,094600,13195145,2205,2205,2205,2205,0
20240426,094500,13195145,2205,2205,2205,2205,10
20240426,094400,13173095,2200,2200,2200,2200,1
20240426,094300,13170895,2200,2205,2205,2200,412
20240426,094200,12264490,2205,2205,2205,2205,0
20240426,094100,12264490,2205,2205,2205,2205,0
20240426,094000,12264490,2205,2205,2205,2205,0
20240426,093900,12264490,2205,2205,2205,2205,0
20240426,093800,12264490,2205,2205,2205,2205,6
20240426,093700,12251260,2200,2200,2200,2200,0
20240426,093600,12251260,2200,2200,2200,2200,1
20240426,093500,12249060,2200,2200,2200,2200,0
20240426,093400,12249060,2200,2200,2200,2200,0
20240426,093300,12249060,2200,2200,2200,2200,14
20240426,093200,12218260,2200,2200,2200,2200,62
20240426,093100,12081860,2205,2205,2205,2205,0
20240426,093000,12081860,2205,2205,2205,2205,0
20240426,092900,12081860,2205,2205,2205,2205,11
20240426,092800,12057605,2205,2205,2205,2205,0
20240426,092700,12057605,2205,2205,2205,2205,42
20240426,092600,11964995,2200,2200,2200,2200,598
20240426,092500,10649395,2195,2195,2195,2195,0
20240426,092400,10649395,2195,2195,2195,2195,0
20240426,092300,10649395,2195,2195,2195,2195,735
20240426,092200,9036070,2195,2195,2195,2195,0
20240426,092100,9036070,2195,2195,2195,2195,0
20240426,092000,9036070,2195,2195,2200,2195,1065
20240426,091900,6693325,2195,2200,2200,2195,235
20240426,091800,6177460,2195,2195,2195,2195,0
20240426,091700,6177460,2195,2195,2195,2195,60
20240426,091600,6045760,2200,2200,2200,2200,0
20240426,091500,6045760,2200,2200,2200,2200,20
20240426,091400,6001760,2195,2195,2195,2195,0
20240426,091300,6001760,2195,2195,2195,2195,0
20240426,091200,6001760,2195,2195,2195,2195,101
20240426,091100,5780065,2210,2210,2210,2210,0
20240426,091000,5780065,2210,2210,2210,2210,9
20240426,090900,5760175,2210,2195,2210,2195,228
20240426,090800,5259640,2190,2200,2200,2190,1027
20240426,090700,3008360,2200,2200,2200,2200,0
20240426,090600,3008360,2200,2200,2200,2200,1
20240426,090500,3006160,2200,2200,2200,2200,0
20240426,090400,3006160,2200,2210,2210,2200,908
20240426,090300,1007650,2210,2210,2210,2210,0
20240426,090200,1007650,2210,2210,2210,2210,5
20240426,090100,996600,2200,2200,2200,2200,200
20240426,090000,556600,2200,2200,2200,2200,253