KissMeData/051500/min/candle-20240426.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,193200,434354500,22600,22600,22600,22600,239
20240426,193100,434354500,22600,22600,22600,22600,0
20240426,193000,434354500,22600,22600,22600,22600,0
20240426,192900,434354500,22600,22600,22600,22600,0
20240426,192800,434354500,22600,22600,22600,22600,0
20240426,192700,434354500,22600,22600,22600,22600,0
20240426,192600,434354500,22600,22600,22600,22600,0
20240426,192500,434354500,22600,22600,22600,22600,0
20240426,192400,434354500,22600,22600,22600,22600,0
20240426,192300,434354500,22600,22600,22600,22600,0
20240426,192200,434354500,22600,22600,22600,22600,0
20240426,192100,434354500,22600,22600,22600,22600,0
20240426,192000,434354500,22600,22600,22600,22600,0
20240426,191900,434354500,22600,22600,22600,22600,0
20240426,191800,434354500,22600,22600,22600,22600,0
20240426,191700,434354500,22600,22600,22600,22600,0
20240426,191600,434354500,22600,22600,22600,22600,0
20240426,191500,434354500,22600,22600,22600,22600,0
20240426,191400,434354500,22600,22600,22600,22600,0
20240426,191300,434354500,22600,22600,22600,22600,0
20240426,191200,434354500,22600,22600,22600,22600,0
20240426,191100,434354500,22600,22600,22600,22600,0
20240426,191000,434354500,22600,22600,22600,22600,0
20240426,190900,434354500,22600,22600,22600,22600,0
20240426,190800,434354500,22600,22600,22600,22600,0
20240426,190700,434354500,22600,22600,22600,22600,0
20240426,190600,434354500,22600,22600,22600,22600,0
20240426,190500,434354500,22600,22600,22600,22600,0
20240426,190400,434354500,22600,22600,22600,22600,0
20240426,190300,434354500,22600,22600,22600,22600,0
20240426,190200,434354500,22600,22600,22600,22600,239
20240426,190100,434354500,22600,22600,22600,22600,0
20240426,190000,434354500,22600,22600,22600,22600,0
20240426,185900,434354500,22600,22600,22600,22600,0
20240426,185800,434354500,22600,22600,22600,22600,0
20240426,185700,434354500,22600,22600,22600,22600,0
20240426,185600,434354500,22600,22600,22600,22600,0
20240426,185500,434354500,22600,22600,22600,22600,0
20240426,185400,434354500,22600,22600,22600,22600,0
20240426,185300,434354500,22600,22600,22600,22600,0
20240426,185200,434354500,22600,22600,22600,22600,0
20240426,185100,434354500,22600,22600,22600,22600,0
20240426,185000,434354500,22600,22600,22600,22600,0
20240426,184900,434354500,22600,22600,22600,22600,0
20240426,184800,434354500,22600,22600,22600,22600,0
20240426,184700,434354500,22600,22600,22600,22600,0
20240426,184600,434354500,22600,22600,22600,22600,0
20240426,184500,434354500,22600,22600,22600,22600,0
20240426,184400,434354500,22600,22600,22600,22600,0
20240426,184300,434354500,22600,22600,22600,22600,0
20240426,184200,434354500,22600,22600,22600,22600,0
20240426,184100,434354500,22600,22600,22600,22600,0
20240426,184000,434354500,22600,22600,22600,22600,0
20240426,183900,434354500,22600,22600,22600,22600,0
20240426,183800,434354500,22600,22600,22600,22600,0
20240426,183700,434354500,22600,22600,22600,22600,0
20240426,183600,434354500,22600,22600,22600,22600,0
20240426,183500,434354500,22600,22600,22600,22600,0
20240426,183400,434354500,22600,22600,22600,22600,0
20240426,183300,434354500,22600,22600,22600,22600,0
20240426,183200,434354500,22600,22600,22600,22600,239
20240426,183100,434354500,22600,22600,22600,22600,0
20240426,183000,434354500,22600,22600,22600,22600,0
20240426,182900,434354500,22600,22600,22600,22600,0
20240426,182800,434354500,22600,22600,22600,22600,0
20240426,182700,434354500,22600,22600,22600,22600,0
20240426,182600,434354500,22600,22600,22600,22600,0
20240426,182500,434354500,22600,22600,22600,22600,0
20240426,182400,434354500,22600,22600,22600,22600,0
20240426,182300,434354500,22600,22600,22600,22600,0
20240426,182200,434354500,22600,22600,22600,22600,0
20240426,182100,434354500,22600,22600,22600,22600,0
20240426,182000,434354500,22600,22600,22600,22600,0
20240426,181900,434354500,22600,22600,22600,22600,0
20240426,181800,434354500,22600,22600,22600,22600,0
20240426,181700,434354500,22600,22600,22600,22600,0
20240426,181600,434354500,22600,22600,22600,22600,0
20240426,181500,434354500,22600,22600,22600,22600,0
20240426,181400,434354500,22600,22600,22600,22600,0
20240426,181300,434354500,22600,22600,22600,22600,0
20240426,181200,434354500,22600,22600,22600,22600,0
20240426,181100,434354500,22600,22600,22600,22600,0
20240426,181000,434354500,22600,22600,22600,22600,0
20240426,180900,434354500,22600,22600,22600,22600,0
20240426,180800,434354500,22600,22600,22600,22600,0
20240426,180700,434354500,22600,22600,22600,22600,0
20240426,180600,434354500,22600,22600,22600,22600,0
20240426,180500,434354500,22600,22600,22600,22600,0
20240426,180400,434354500,22600,22600,22600,22600,0
20240426,180300,434354500,22600,22600,22600,22600,0
20240426,180200,434354500,22600,22600,22600,22600,239
20240426,180100,434354500,22600,22600,22600,22600,0
20240426,180000,434354500,22600,22600,22600,22600,0
20240426,175900,434354500,22600,22600,22600,22600,0
20240426,175800,434354500,22600,22600,22600,22600,0
20240426,175700,434354500,22600,22600,22600,22600,0
20240426,175600,434354500,22600,22600,22600,22600,0
20240426,175500,434354500,22600,22600,22600,22600,0
20240426,175400,434354500,22600,22600,22600,22600,0
20240426,175300,434354500,22600,22600,22600,22600,0
20240426,175200,434354500,22600,22600,22600,22600,0
20240426,175100,434354500,22600,22600,22600,22600,0
20240426,175000,434354500,22600,22600,22600,22600,0
20240426,174900,434354500,22600,22600,22600,22600,0
20240426,174800,434354500,22600,22600,22600,22600,0
20240426,174700,434354500,22600,22600,22600,22600,0
20240426,174600,434354500,22600,22600,22600,22600,0
20240426,174500,434354500,22600,22600,22600,22600,0
20240426,174400,434354500,22600,22600,22600,22600,0
20240426,174300,434354500,22600,22600,22600,22600,0
20240426,174200,434354500,22600,22600,22600,22600,0
20240426,174100,434354500,22600,22600,22600,22600,0
20240426,174000,434354500,22600,22600,22600,22600,0
20240426,173900,434354500,22600,22600,22600,22600,0
20240426,173800,434354500,22600,22600,22600,22600,0
20240426,173700,434354500,22600,22600,22600,22600,0
20240426,173600,434354500,22600,22600,22600,22600,0
20240426,173500,434354500,22600,22600,22600,22600,0
20240426,173400,434354500,22600,22600,22600,22600,0
20240426,173300,434354500,22600,22600,22600,22600,0
20240426,173200,434354500,22600,22600,22600,22600,239
20240426,173100,434354500,22600,22600,22600,22600,0
20240426,173000,434354500,22600,22600,22600,22600,0
20240426,172900,434354500,22600,22600,22600,22600,0
20240426,172800,434354500,22600,22600,22600,22600,0
20240426,172700,434354500,22600,22600,22600,22600,0
20240426,172600,434354500,22600,22600,22600,22600,0
20240426,172500,434354500,22600,22600,22600,22600,0
20240426,172400,434354500,22600,22600,22600,22600,0
20240426,172300,434354500,22600,22600,22600,22600,0
20240426,172200,434354500,22600,22600,22600,22600,0
20240426,172100,434354500,22600,22600,22600,22600,0
20240426,172000,434354500,22600,22600,22600,22600,0
20240426,171900,434354500,22600,22600,22600,22600,0
20240426,171800,434354500,22600,22600,22600,22600,0
20240426,171700,434354500,22600,22600,22600,22600,0
20240426,171600,434354500,22600,22600,22600,22600,0
20240426,171500,434354500,22600,22600,22600,22600,0
20240426,171400,434354500,22600,22600,22600,22600,0
20240426,171300,434354500,22600,22600,22600,22600,0
20240426,171200,434354500,22600,22600,22600,22600,0
20240426,171100,434354500,22600,22600,22600,22600,0
20240426,171000,434354500,22600,22600,22600,22600,0
20240426,170900,434354500,22600,22600,22600,22600,0
20240426,170800,434354500,22600,22600,22600,22600,0
20240426,170700,434354500,22600,22600,22600,22600,0
20240426,170600,434354500,22600,22600,22600,22600,0
20240426,170500,434354500,22600,22600,22600,22600,0
20240426,170400,434354500,22600,22600,22600,22600,0
20240426,170300,434354500,22600,22600,22600,22600,0
20240426,170200,434354500,22600,22600,22600,22600,239
20240426,170100,434354500,22600,22600,22600,22600,0
20240426,170000,434354500,22600,22600,22600,22600,0
20240426,165900,434354500,22600,22600,22600,22600,0
20240426,165800,434354500,22600,22600,22600,22600,0
20240426,165700,434354500,22600,22600,22600,22600,0
20240426,165600,434354500,22600,22600,22600,22600,0
20240426,165500,434354500,22600,22600,22600,22600,0
20240426,165400,434354500,22600,22600,22600,22600,0
20240426,165300,434354500,22600,22600,22600,22600,0
20240426,165200,434354500,22600,22600,22600,22600,0
20240426,165100,434354500,22600,22600,22600,22600,0
20240426,165000,434354500,22600,22600,22600,22600,0
20240426,164900,434354500,22600,22600,22600,22600,0
20240426,164800,434354500,22600,22600,22600,22600,0
20240426,164700,434354500,22600,22600,22600,22600,0
20240426,164600,434354500,22600,22600,22600,22600,0
20240426,164500,434354500,22600,22600,22600,22600,0
20240426,164400,434354500,22600,22600,22600,22600,0
20240426,164300,434354500,22600,22600,22600,22600,0
20240426,164200,434354500,22600,22600,22600,22600,0
20240426,164100,434354500,22600,22600,22600,22600,0
20240426,164000,434354500,22600,22600,22600,22600,0
20240426,163900,434354500,22600,22600,22600,22600,0
20240426,163800,434354500,22600,22600,22600,22600,0
20240426,163700,434354500,22600,22600,22600,22600,0
20240426,163600,434354500,22600,22600,22600,22600,0
20240426,163500,434354500,22600,22600,22600,22600,0
20240426,163400,434354500,22600,22600,22600,22600,0
20240426,163300,434354500,22600,22600,22600,22600,0
20240426,163200,434354500,22600,22600,22600,22600,239
20240426,163100,434354500,22600,22600,22600,22600,0
20240426,163000,434354500,22600,22600,22600,22600,0
20240426,162900,434354500,22600,22600,22600,22600,0
20240426,162800,434354500,22600,22600,22600,22600,0
20240426,162700,434354500,22600,22600,22600,22600,0
20240426,162600,434354500,22600,22600,22600,22600,0
20240426,162500,434354500,22600,22600,22600,22600,0
20240426,162400,434354500,22600,22600,22600,22600,0
20240426,162300,434354500,22600,22600,22600,22600,0
20240426,162200,434354500,22600,22600,22600,22600,0
20240426,162100,434354500,22600,22600,22600,22600,0
20240426,162000,434354500,22600,22600,22600,22600,0
20240426,161900,434354500,22600,22600,22600,22600,0
20240426,161800,434354500,22600,22600,22600,22600,0
20240426,161700,434354500,22600,22600,22600,22600,0
20240426,161600,434354500,22600,22600,22600,22600,0
20240426,161500,434354500,22600,22600,22600,22600,0
20240426,161400,434354500,22600,22600,22600,22600,0
20240426,161300,434354500,22600,22600,22600,22600,0
20240426,161200,434354500,22600,22600,22600,22600,0
20240426,161100,434354500,22600,22600,22600,22600,0
20240426,161000,434354500,22600,22600,22600,22600,0
20240426,160900,434354500,22600,22600,22600,22600,0
20240426,160800,434354500,22600,22600,22600,22600,0
20240426,160700,434354500,22600,22600,22600,22600,0
20240426,160600,434354500,22600,22600,22600,22600,0
20240426,160500,434354500,22600,22600,22600,22600,0
20240426,160400,434354500,22600,22600,22600,22600,0
20240426,160300,434354500,22600,22600,22600,22600,0
20240426,160200,434354500,22600,22600,22600,22600,239
20240426,160100,434354500,22600,22600,22600,22600,0
20240426,160000,434354500,22600,22600,22600,22600,0
20240426,155900,434354500,22600,22600,22600,22600,0
20240426,155800,434354500,22600,22600,22600,22600,0
20240426,155700,434354500,22600,22600,22600,22600,0
20240426,155600,434354500,22600,22600,22600,22600,0
20240426,155500,434354500,22600,22600,22600,22600,0
20240426,155400,434354500,22600,22600,22600,22600,0
20240426,155300,434354500,22600,22600,22600,22600,0
20240426,155200,434354500,22600,22600,22600,22600,0
20240426,155100,434354500,22600,22600,22600,22600,0
20240426,155000,434354500,22600,22600,22600,22600,0
20240426,154900,434354500,22600,22600,22600,22600,0
20240426,154800,434354500,22600,22600,22600,22600,0
20240426,154700,434354500,22600,22600,22600,22600,0
20240426,154600,434354500,22600,22600,22600,22600,0
20240426,154500,434354500,22600,22600,22600,22600,0
20240426,154400,434354500,22600,22600,22600,22600,0
20240426,154300,434354500,22600,22600,22600,22600,0
20240426,154200,434354500,22600,22600,22600,22600,0
20240426,154100,434354500,22600,22600,22600,22600,0
20240426,154000,434354500,22600,22600,22600,22600,0
20240426,153900,434354500,22600,22600,22600,22600,0
20240426,153800,434354500,22600,22600,22600,22600,0
20240426,153700,434354500,22600,22600,22600,22600,0
20240426,153600,434354500,22600,22600,22600,22600,0
20240426,153500,434354500,22600,22600,22600,22600,0
20240426,153400,434354500,22600,22600,22600,22600,0
20240426,153300,434354500,22600,22600,22600,22600,0
20240426,153200,434354500,22600,22600,22600,22600,239
20240426,153100,434354500,22600,22600,22600,22600,0
20240426,153000,434354500,22600,22600,22600,22600,239
20240426,152900,428953100,22550,22550,22550,22550,0
20240426,152800,428953100,22550,22550,22550,22550,0
20240426,152700,428953100,22550,22550,22550,22550,0
20240426,152600,428953100,22550,22550,22550,22550,0
20240426,152500,428953100,22550,22550,22550,22550,0
20240426,152400,428953100,22550,22550,22550,22550,0
20240426,152300,428953100,22550,22550,22550,22550,0
20240426,152200,428953100,22550,22550,22550,22550,0
20240426,152100,428953100,22550,22550,22550,22550,0
20240426,152000,428953100,22550,22550,22550,22550,0
20240426,151900,428953100,22550,22600,22600,22550,11
20240426,151800,428705000,22600,22600,22600,22550,76
20240426,151700,426990100,22600,22600,22650,22600,46
20240426,151600,425950450,22600,22600,22600,22600,100
20240426,151500,423690450,22650,22600,22650,22600,57
20240426,151400,422402200,22650,22650,22650,22600,26
20240426,151300,421813800,22650,22650,22650,22650,0
20240426,151200,421813800,22650,22650,22650,22650,1
20240426,151100,421791150,22600,22650,22650,22600,187
20240426,151000,417559850,22600,22600,22600,22600,18
20240426,150900,417153050,22550,22550,22550,22550,0
20240426,150800,417153050,22550,22650,22650,22550,52
20240426,150700,415980200,22550,22550,22550,22550,0
20240426,150600,415980200,22550,22550,22550,22550,10
20240426,150500,415754700,22550,22550,22550,22550,9
20240426,150400,415551750,22600,22600,22600,22600,44
20240426,150300,414557350,22650,22650,22650,22650,1
20240426,150200,414534700,22600,22600,22600,22600,56
20240426,150100,413269100,22600,22600,22650,22600,70
20240426,150000,411686750,22650,22650,22650,22650,1
20240426,145900,411664100,22650,22650,22650,22650,0
20240426,145800,411664100,22650,22650,22650,22650,37
20240426,145700,410826050,22600,22650,22650,22600,53
20240426,145600,409628150,22650,22650,22650,22650,0
20240426,145500,409628150,22650,22600,22650,22600,10
20240426,145400,409402000,22600,22650,22650,22550,56
20240426,145300,408138050,22600,22600,22600,22600,4
20240426,145200,408047650,22600,22650,22650,22600,13
20240426,145100,407753800,22650,22550,22650,22550,91
20240426,145000,405697350,22600,22550,22600,22550,52
20240426,144900,404524700,22550,22600,22600,22550,2
20240426,144800,404479550,22600,22600,22600,22600,2
20240426,144700,404434350,22600,22550,22600,22550,63
20240426,144600,403013650,22600,22600,22600,22600,1
20240426,144500,402991050,22600,22600,22600,22600,2
20240426,144400,402945850,22600,22600,22600,22600,1
20240426,144300,402923250,22550,22650,22650,22550,60
20240426,144200,401569950,22650,22650,22650,22650,3
20240426,144100,401502000,22600,22600,22600,22600,0
20240426,144000,401502000,22600,22600,22600,22550,54
20240426,143900,400284050,22650,22650,22650,22650,1
20240426,143800,400261400,22650,22650,22650,22650,2
20240426,143700,400216100,22550,22550,22550,22550,41
20240426,143600,399291550,22600,22650,22650,22600,11
20240426,143500,399042900,22650,22650,22650,22600,14
20240426,143400,398726400,22650,22650,22650,22650,0
20240426,143300,398726400,22650,22600,22650,22600,52
20240426,143200,397551150,22650,22600,22650,22600,8
20240426,143100,397370200,22600,22600,22600,22600,0
20240426,143000,397370200,22600,22600,22600,22600,49
20240426,142900,396262800,22600,22650,22650,22600,4
20240426,142800,396172300,22550,22600,22600,22550,5
20240426,142700,396059500,22550,22550,22550,22550,34
20240426,142600,395292800,22600,22600,22600,22600,23
20240426,142500,394773000,22650,22650,22650,22650,4
20240426,142400,394682400,22550,22600,22600,22550,5
20240426,142300,394569600,22550,22600,22600,22550,50
20240426,142200,393442050,22650,22650,22650,22650,2
20240426,142100,393396750,22600,22600,22600,22600,0
20240426,142000,393396750,22600,22600,22600,22600,5
20240426,141900,393283750,22600,22650,22650,22600,52
20240426,141800,392108450,22550,22550,22550,22550,0
20240426,141700,392108450,22550,22550,22550,22550,0
20240426,141600,392108450,22550,22550,22600,22550,61
20240426,141500,390732800,22600,22600,22600,22600,5
20240426,141400,390619800,22600,22600,22600,22600,6
20240426,141300,390484200,22600,22600,22600,22600,51
20240426,141200,389331600,22600,22650,22650,22600,652
20240426,141100,374596300,22700,22700,22700,22700,1
20240426,141000,374573600,22700,22700,22700,22700,1
20240426,140900,374550900,22600,22650,22650,22600,51
20240426,140800,373396900,22700,22700,22700,22700,2
20240426,140700,373351500,22700,22700,22700,22700,1
20240426,140600,373328800,22700,22700,22700,22700,1
20240426,140500,373306100,22650,22650,22650,22650,200
20240426,140400,368776100,22650,22650,22650,22650,50
20240426,140300,367643600,22650,22650,22650,22650,2
20240426,140200,367598300,22650,22600,22650,22600,54
20240426,140100,366377800,22650,22650,22650,22650,0
20240426,140000,366377800,22650,22650,22650,22650,2
20240426,135900,366332500,22650,22650,22650,22650,1
20240426,135800,366309850,22650,22600,22650,22600,52
20240426,135700,365134600,22650,22650,22650,22650,76
20240426,135600,363413200,22650,22650,22650,22650,3
20240426,135500,363345250,22600,22600,22600,22600,51
20240426,135400,362192650,22650,22650,22650,22650,1
20240426,135300,362170000,22650,22650,22650,22650,2
20240426,135200,362124700,22650,22650,22650,22650,125
20240426,135100,359293450,22600,22650,22650,22600,52
20240426,135000,358118200,22600,22650,22650,22600,59
20240426,134900,356784650,22600,22550,22600,22550,21
20240426,134800,356311000,22550,22600,22600,22550,51
20240426,134700,355160900,22650,22550,22650,22550,696
20240426,134600,339441700,22550,22500,22550,22500,166
20240426,134500,335698650,22550,22550,22550,22550,5
20240426,134400,335585900,22550,22550,22550,22550,1
20240426,134300,335563350,22550,22550,22550,22550,3
20240426,134200,335495700,22550,22500,22550,22500,7
20240426,134100,335338100,22550,22550,22550,22550,0
20240426,134000,335338100,22550,22550,22550,22550,5
20240426,133900,335225350,22550,22550,22550,22550,1
20240426,133800,335202800,22550,22550,22550,22500,25
20240426,133700,334639300,22550,22550,22550,22550,12
20240426,133600,334368700,22550,22550,22550,22550,5
20240426,133500,334255950,22550,22550,22550,22550,1
20240426,133400,334233400,22500,22550,22550,22500,8
20240426,133300,334053250,22550,22550,22550,22550,0
20240426,133200,334053250,22550,22550,22550,22550,1
20240426,133100,334030700,22550,22550,22550,22550,4
20240426,133000,333940500,22550,22550,22550,22550,2
20240426,132900,333895400,22550,22550,22550,22550,2
20240426,132800,333850300,22550,22550,22550,22550,11
20240426,132700,333602250,22550,22550,22550,22550,33
20240426,132600,332858100,22550,22600,22600,22550,6
20240426,132500,332722750,22600,22600,22600,22600,11
20240426,132400,332474150,22550,22550,22550,22550,116
20240426,132300,329858350,22550,22550,22550,22550,20
20240426,132200,329407350,22550,22550,22550,22550,1
20240426,132100,329384800,22550,22550,22550,22550,6
20240426,132000,329249500,22550,22600,22600,22550,90
20240426,131900,327219950,22600,22600,22600,22600,0
20240426,131800,327219950,22600,22600,22600,22600,1
20240426,131700,327197350,22600,22550,22600,22550,516
20240426,131600,315561500,22550,22550,22550,22550,10
20240426,131500,315336000,22550,22550,22550,22500,36
20240426,131400,314524450,22550,22550,22550,22550,33
20240426,131300,313780300,22500,22500,22500,22500,8
20240426,131200,313600300,22550,22550,22550,22550,1
20240426,131100,313577750,22500,22550,22550,22500,8
20240426,131000,313397600,22550,22550,22550,22550,0
20240426,130900,313397600,22550,22550,22550,22550,8
20240426,130800,313217200,22550,22550,22550,22550,2
20240426,130700,313172100,22550,22550,22550,22500,9
20240426,130600,312969400,22550,22550,22550,22550,53
20240426,130500,311774250,22550,22550,22550,22550,10
20240426,130400,311548750,22550,22550,22550,22550,3
20240426,130300,311481100,22550,22550,22550,22550,41
20240426,130200,310556550,22550,22550,22550,22550,0
20240426,130100,310556550,22550,22550,22550,22550,2
20240426,130000,310511450,22550,22500,22550,22500,6
20240426,125900,310376400,22550,22550,22550,22550,2
20240426,125800,310331300,22550,22550,22550,22550,4
20240426,125700,310241100,22550,22550,22550,22550,12
20240426,125600,309970500,22550,22500,22550,22500,21
20240426,125500,309497450,22500,22550,22550,22500,26
20240426,125400,308912300,22550,22550,22550,22550,0
20240426,125300,308912300,22550,22550,22550,22550,9
20240426,125200,308709350,22500,22550,22550,22500,6
20240426,125100,308574300,22550,22500,22550,22500,42
20240426,125000,307629200,22550,22550,22550,22550,1
20240426,124900,307606650,22550,22550,22550,22550,1
20240426,124800,307584100,22550,22550,22550,22550,1
20240426,124700,307561550,22550,22550,22550,22550,6
20240426,124600,307426250,22550,22550,22550,22550,15
20240426,124500,307088000,22550,22550,22550,22550,2
20240426,124400,307042900,22550,22550,22550,22550,1
20240426,124300,307020350,22550,22550,22550,22500,155
20240426,124200,303528650,22550,22550,22550,22550,32
20240426,124100,302807050,22550,22550,22550,22550,36
20240426,124000,301995250,22550,22550,22550,22550,0
20240426,123900,301995250,22550,22550,22550,22550,1
20240426,123800,301972700,22550,22550,22550,22550,5
20240426,123700,301859950,22550,22550,22550,22550,80
20240426,123600,300055950,22550,22550,22550,22550,12
20240426,123500,299785350,22550,22550,22550,22550,3
20240426,123400,299717700,22550,22550,22550,22550,0
20240426,123300,299717700,22550,22550,22550,22550,101
20240426,123200,297440150,22550,22550,22550,22550,413
20240426,123100,288127000,22550,22550,22550,22550,1
20240426,123000,288104450,22550,22550,22550,22550,31
20240426,122900,287405400,22500,22550,22550,22500,7
20240426,122800,287247800,22550,22550,22550,22550,2
20240426,122700,287202700,22550,22550,22550,22550,15
20240426,122600,286864450,22550,22550,22550,22550,0
20240426,122500,286864450,22550,22500,22550,22500,7
20240426,122400,286706850,22550,22550,22550,22550,6
20240426,122300,286571550,22550,22550,22550,22550,1
20240426,122200,286549000,22550,22550,22550,22550,3
20240426,122100,286481350,22500,22550,22550,22500,6
20240426,122000,286346300,22550,22550,22550,22550,30
20240426,121900,285669800,22550,22550,22550,22550,134
20240426,121800,282648100,22550,22550,22550,22550,1
20240426,121700,282625550,22550,22500,22550,22500,7
20240426,121600,282467950,22550,22550,22550,22550,3
20240426,121500,282400300,22550,22550,22550,22550,1
20240426,121400,282377750,22550,22500,22550,22500,5
20240426,121300,282265200,22550,22550,22550,22550,2
20240426,121200,282220100,22550,22550,22550,22550,1
20240426,121100,282197550,22550,22550,22550,22550,1
20240426,121000,282175000,22500,22550,22550,22500,6
20240426,120900,282039950,22550,22550,22550,22550,2
20240426,120800,281994850,22550,22550,22550,22550,1
20240426,120700,281972300,22550,22550,22550,22550,1
20240426,120600,281949750,22550,22500,22550,22500,6
20240426,120500,281814700,22550,22550,22550,22550,2
20240426,120400,281769600,22550,22550,22550,22550,0
20240426,120300,281769600,22550,22550,22550,22550,103
20240426,120200,279446950,22550,22550,22550,22500,29
20240426,120100,278793250,22550,22550,22550,22550,0
20240426,120000,278793250,22550,22550,22550,22550,3
20240426,115900,278725600,22550,22550,22550,22550,1
20240426,115800,278703050,22550,22600,22600,22550,1397
20240426,115700,247200600,22600,22550,22600,22550,53
20240426,115600,246005400,22600,22600,22600,22600,2
20240426,115500,245960200,22550,22550,22550,22550,1
20240426,115400,245937650,22550,22600,22600,22550,6
20240426,115300,245802300,22550,22550,22600,22550,84
20240426,115200,243908000,22600,22600,22600,22600,6
20240426,115100,243772400,22600,22550,22600,22550,6
20240426,115000,243637050,22600,22550,22600,22550,75
20240426,114900,241945450,22600,22600,22600,22600,1
20240426,114800,241922850,22600,22600,22600,22600,1
20240426,114700,241900250,22550,22550,22600,22550,59
20240426,114600,240569700,22600,22600,22600,22600,53
20240426,114500,239371900,22600,22600,22600,22600,5
20240426,114400,239258900,22600,22600,22600,22600,2
20240426,114300,239213700,22600,22550,22600,22550,60
20240426,114200,237860500,22600,22600,22600,22600,1
20240426,114100,237837900,22600,22600,22600,22600,9
20240426,114000,237634500,22600,22550,22600,22550,55
20240426,113900,236394100,22550,22550,22550,22550,5
20240426,113800,236281350,22600,22600,22600,22600,1
20240426,113700,236258750,22600,22600,22600,22600,3
20240426,113600,236190950,22550,22550,22550,22550,52
20240426,113500,235018350,22600,22550,22600,22550,6
20240426,113400,234883000,22600,22600,22600,22600,3
20240426,113300,234815200,22550,22550,22550,22550,101
20240426,113200,232537650,22600,22600,22600,22600,1
20240426,113100,232515050,22550,22600,22600,22550,3
20240426,113000,232447350,22600,22600,22600,22600,2
20240426,112900,232402150,22550,22600,22600,22550,62
20240426,112800,231003500,22600,22600,22600,22600,1
20240426,112700,230980900,22600,22600,22600,22600,4
20240426,112600,230890500,22600,22550,22600,22550,53
20240426,112500,229695300,22550,22600,22600,22550,2121
20240426,112400,181792550,22650,22650,22650,22650,3
20240426,112300,181724600,22650,22600,22650,22600,4
20240426,112200,181634150,22650,22650,22650,22650,110
20240426,112100,179142650,22700,22700,22700,22700,2
20240426,112000,179097250,22650,22650,22650,22650,37
20240426,111900,178259200,22600,22600,22600,22600,50
20240426,111800,177129200,22650,22650,22650,22650,3
20240426,111700,177061250,22650,22650,22650,22650,4
20240426,111600,176970650,22600,22600,22600,22600,10
20240426,111500,176744650,22600,22650,22650,22600,52
20240426,111400,175569400,22650,22650,22650,22650,51
20240426,111300,174414250,22650,22650,22650,22650,2
20240426,111200,174368950,22600,22650,22650,22600,52
20240426,111100,173193550,22700,22700,22700,22700,2
20240426,111000,173148150,22600,22600,22600,22600,0
20240426,110900,173148150,22600,22650,22650,22600,51
20240426,110800,171995500,22650,22700,22700,22650,3
20240426,110700,171927500,22650,22650,22650,22650,5
20240426,110600,171814250,22650,22650,22650,22650,1
20240426,110500,171791600,22600,22600,22600,22600,52
20240426,110400,170616400,22650,22650,22650,22650,9
20240426,110300,170412550,22650,22650,22650,22650,1
20240426,110200,170389900,22650,22650,22650,22650,1
20240426,110100,170367250,22600,22650,22650,22600,54
20240426,110000,169146750,22650,22650,22650,22650,0
20240426,105900,169146750,22650,22650,22650,22650,1
20240426,105800,169124100,22600,22650,22650,22600,54
20240426,105700,167903550,22600,22650,22650,22600,6
20240426,105600,167767900,22600,22600,22600,22600,50
20240426,105500,166637900,22600,22650,22650,22600,53
20240426,105400,165439950,22600,22650,22650,22600,3
20240426,105300,165372100,22600,22650,22650,22600,10
20240426,105200,165145800,22600,22600,22600,22600,46
20240426,105100,164106200,22650,22650,22650,22650,6
20240426,105000,163970300,22700,22700,22700,22700,1
20240426,104900,163947600,22700,22700,22700,22700,0
20240426,104800,163947600,22700,22650,22700,22600,53
20240426,104700,162749300,22700,22700,22700,22700,1
20240426,104600,162726600,22700,22700,22700,22700,0
20240426,104500,162726600,22700,22700,22700,22700,2
20240426,104400,162681200,22650,22700,22700,22650,51
20240426,104300,161526000,22650,22650,22650,22650,0
20240426,104200,161526000,22650,22600,22650,22600,8
20240426,104100,161345050,22600,22700,22700,22600,53
20240426,104000,160144900,22700,22700,22700,22700,3
20240426,103900,160076800,22700,22700,22700,22700,1
20240426,103800,160054100,22700,22650,22700,22650,6
20240426,103700,159918150,22650,22600,22650,22600,60
20240426,103600,158561650,22650,22650,22650,22650,1
20240426,103500,158539000,22650,22650,22650,22650,2
20240426,103400,158493700,22650,22650,22650,22600,53
20240426,103300,157295800,22650,22650,22650,22650,0
20240426,103200,157295800,22650,22650,22650,22650,6
20240426,103100,157159900,22650,22650,22650,22650,1
20240426,103000,157137250,22600,22650,22650,22600,53
20240426,102900,155939400,22650,22650,22650,22650,2
20240426,102800,155894100,22650,22650,22650,22650,1
20240426,102700,155871450,22600,22650,22650,22600,53
20240426,102600,154673600,22650,22650,22650,22650,0
20240426,102500,154673600,22650,22650,22650,22600,8
20240426,102400,154492650,22650,22650,22650,22650,0
20240426,102300,154492650,22650,22600,22650,22600,52
20240426,102200,153317400,22600,22600,22650,22600,6
20240426,102100,153181650,22600,22600,22600,22600,1
20240426,102000,153159050,22600,22550,22600,22550,55
20240426,101900,151918750,22600,22600,22600,22600,3
20240426,101800,151850950,22600,22650,22650,22600,2000
20240426,101700,106644100,22700,22650,22700,22650,53
20240426,101600,105443600,22700,22650,22700,22650,7
20240426,101500,105284950,22650,22650,22650,22650,0
20240426,101400,105284950,22650,22600,22700,22600,58
20240426,101300,103973600,22650,22650,22650,22650,3
20240426,101200,103905650,22650,22650,22650,22650,0
20240426,101100,103905650,22650,22600,22650,22600,6
20240426,101000,103770000,22600,22700,22700,22600,53
20240426,100900,102572100,22650,22700,22700,22650,3
20240426,100800,102504050,22600,22600,22600,22600,0
20240426,100700,102504050,22600,22600,22600,22600,26
20240426,100600,101916450,22600,22650,22650,22600,31
20240426,100500,101215750,22650,22650,22650,22650,0
20240426,100400,101215750,22650,22650,22650,22650,45
20240426,100300,100196500,22650,22650,22650,22600,163
20240426,100200,96507350,22650,22650,22650,22650,0
20240426,100100,96507350,22650,22650,22650,22650,2
20240426,100000,96462050,22650,22650,22650,22650,3
20240426,095900,96394100,22600,22600,22600,22600,56
20240426,095800,95128500,22650,22650,22650,22650,10
20240426,095700,94902000,22650,22650,22650,22650,0
20240426,095600,94902000,22650,22600,22650,22600,52
20240426,095500,93726750,22650,22700,22700,22650,3
20240426,095400,93658750,22600,22650,22650,22600,69
20240426,095300,92095950,22650,22650,22650,22650,3
20240426,095200,92028000,22650,22600,22650,22600,13
20240426,095100,91733800,22600,22600,22600,22600,100
20240426,095000,89473800,22600,22600,22600,22600,169
20240426,094900,85654400,22600,22750,22750,22600,939
20240426,094800,64366600,23050,22600,23050,22600,259
20240426,094700,58460950,22650,22650,22650,22650,0
20240426,094600,58460950,22650,22650,22650,22650,215
20240426,094500,53591200,22700,22700,22700,22700,1
20240426,094400,53568500,22700,22700,22700,22700,53
20240426,094300,52365400,22650,22650,22650,22650,51
20240426,094200,51210250,22700,22700,22700,22700,22
20240426,094100,50710850,22750,22750,22750,22750,0
20240426,094000,50710850,22750,22750,22750,22750,50
20240426,093900,49573350,22650,22650,22650,22650,50
20240426,093800,48440850,22700,22700,22700,22700,15
20240426,093700,48100350,22700,22700,22700,22700,5
20240426,093600,47986850,22700,22700,22700,22700,0
20240426,093500,47986850,22700,22700,22700,22700,182
20240426,093400,43855450,22750,22750,22750,22750,1
20240426,093300,43832700,22750,22750,22750,22750,9
20240426,093200,43627950,22700,22700,22700,22700,0
20240426,093100,43627950,22700,22700,22700,22700,0
20240426,093000,43627950,22700,22700,22700,22700,0
20240426,092900,43627950,22700,22700,22700,22700,10
20240426,092800,43400950,22700,22700,22700,22700,0
20240426,092700,43400950,22700,22700,22700,22700,1
20240426,092600,43378250,22700,22700,22700,22700,0
20240426,092500,43378250,22700,22700,22700,22700,5
20240426,092400,43264750,22700,22800,22800,22700,144
20240426,092300,39995850,22800,22800,22800,22800,0
20240426,092200,39995850,22800,22800,22800,22800,30
20240426,092100,39311850,22800,22800,22800,22800,1
20240426,092000,39289050,22600,22600,22600,22600,0
20240426,091900,39289050,22600,22600,22600,22600,0
20240426,091800,39289050,22600,22600,22600,22600,0
20240426,091700,39289050,22600,22600,22600,22600,10
20240426,091600,39063050,22600,22600,22600,22600,0
20240426,091500,39063050,22600,22650,22650,22600,82
20240426,091400,37209650,22650,22650,22650,22650,0
20240426,091300,37209650,22650,22700,22700,22650,85
20240426,091200,35284250,22650,22650,22650,22650,0
20240426,091100,35284250,22650,22650,22650,22650,0
20240426,091000,35284250,22650,22650,22650,22650,5
20240426,090900,35171000,22800,22850,22850,22800,63
20240426,090800,33734500,22900,22900,22900,22900,0
20240426,090700,33734500,22900,22850,22900,22850,45
20240426,090600,32704050,22800,22700,22800,22700,14
20240426,090500,32385350,22700,22900,22900,22500,491
20240426,090400,21237100,22900,22900,22900,22900,1
20240426,090300,21214200,22950,22950,22950,22950,0
20240426,090200,21214200,22950,22950,22950,22950,0
20240426,090100,21214200,22950,22950,22950,22950,306
20240426,090000,14191500,22950,23100,23100,22950,618