KissMeData/130740/min/candle-20240426.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,202000,65833240,2410,2410,2410,2410,2065
20240426,201900,65833240,2410,2410,2410,2410,0
20240426,201800,65833240,2410,2410,2410,2410,0
20240426,201700,65833240,2410,2410,2410,2410,0
20240426,201600,65833240,2410,2410,2410,2410,0
20240426,201500,65833240,2410,2410,2410,2410,0
20240426,201400,65833240,2410,2410,2410,2410,0
20240426,201300,65833240,2410,2410,2410,2410,0
20240426,201200,65833240,2410,2410,2410,2410,0
20240426,201100,65833240,2410,2410,2410,2410,0
20240426,201000,65833240,2410,2410,2410,2410,0
20240426,200900,65833240,2410,2410,2410,2410,0
20240426,200800,65833240,2410,2410,2410,2410,0
20240426,200700,65833240,2410,2410,2410,2410,0
20240426,200600,65833240,2410,2410,2410,2410,0
20240426,200500,65833240,2410,2410,2410,2410,0
20240426,200400,65833240,2410,2410,2410,2410,0
20240426,200300,65833240,2410,2410,2410,2410,0
20240426,200200,65833240,2410,2410,2410,2410,0
20240426,200100,65833240,2410,2410,2410,2410,0
20240426,200000,65833240,2410,2410,2410,2410,0
20240426,195900,65833240,2410,2410,2410,2410,0
20240426,195800,65833240,2410,2410,2410,2410,0
20240426,195700,65833240,2410,2410,2410,2410,0
20240426,195600,65833240,2410,2410,2410,2410,0
20240426,195500,65833240,2410,2410,2410,2410,0
20240426,195400,65833240,2410,2410,2410,2410,0
20240426,195300,65833240,2410,2410,2410,2410,0
20240426,195200,65833240,2410,2410,2410,2410,0
20240426,195100,65833240,2410,2410,2410,2410,0
20240426,195000,65833240,2410,2410,2410,2410,2065
20240426,194900,65833240,2410,2410,2410,2410,0
20240426,194800,65833240,2410,2410,2410,2410,0
20240426,194700,65833240,2410,2410,2410,2410,0
20240426,194600,65833240,2410,2410,2410,2410,0
20240426,194500,65833240,2410,2410,2410,2410,0
20240426,194400,65833240,2410,2410,2410,2410,0
20240426,194300,65833240,2410,2410,2410,2410,0
20240426,194200,65833240,2410,2410,2410,2410,0
20240426,194100,65833240,2410,2410,2410,2410,0
20240426,194000,65833240,2410,2410,2410,2410,0
20240426,193900,65833240,2410,2410,2410,2410,0
20240426,193800,65833240,2410,2410,2410,2410,0
20240426,193700,65833240,2410,2410,2410,2410,0
20240426,193600,65833240,2410,2410,2410,2410,0
20240426,193500,65833240,2410,2410,2410,2410,0
20240426,193400,65833240,2410,2410,2410,2410,0
20240426,193300,65833240,2410,2410,2410,2410,0
20240426,193200,65833240,2410,2410,2410,2410,0
20240426,193100,65833240,2410,2410,2410,2410,0
20240426,193000,65833240,2410,2410,2410,2410,0
20240426,192900,65833240,2410,2410,2410,2410,0
20240426,192800,65833240,2410,2410,2410,2410,0
20240426,192700,65833240,2410,2410,2410,2410,0
20240426,192600,65833240,2410,2410,2410,2410,0
20240426,192500,65833240,2410,2410,2410,2410,0
20240426,192400,65833240,2410,2410,2410,2410,0
20240426,192300,65833240,2410,2410,2410,2410,0
20240426,192200,65833240,2410,2410,2410,2410,0
20240426,192100,65833240,2410,2410,2410,2410,0
20240426,192000,65833240,2410,2410,2410,2410,2065
20240426,191900,65833240,2410,2410,2410,2410,0
20240426,191800,65833240,2410,2410,2410,2410,0
20240426,191700,65833240,2410,2410,2410,2410,0
20240426,191600,65833240,2410,2410,2410,2410,0
20240426,191500,65833240,2410,2410,2410,2410,0
20240426,191400,65833240,2410,2410,2410,2410,0
20240426,191300,65833240,2410,2410,2410,2410,0
20240426,191200,65833240,2410,2410,2410,2410,0
20240426,191100,65833240,2410,2410,2410,2410,0
20240426,191000,65833240,2410,2410,2410,2410,0
20240426,190900,65833240,2410,2410,2410,2410,0
20240426,190800,65833240,2410,2410,2410,2410,0
20240426,190700,65833240,2410,2410,2410,2410,0
20240426,190600,65833240,2410,2410,2410,2410,0
20240426,190500,65833240,2410,2410,2410,2410,0
20240426,190400,65833240,2410,2410,2410,2410,0
20240426,190300,65833240,2410,2410,2410,2410,0
20240426,190200,65833240,2410,2410,2410,2410,0
20240426,190100,65833240,2410,2410,2410,2410,0
20240426,190000,65833240,2410,2410,2410,2410,0
20240426,185900,65833240,2410,2410,2410,2410,0
20240426,185800,65833240,2410,2410,2410,2410,0
20240426,185700,65833240,2410,2410,2410,2410,0
20240426,185600,65833240,2410,2410,2410,2410,0
20240426,185500,65833240,2410,2410,2410,2410,0
20240426,185400,65833240,2410,2410,2410,2410,0
20240426,185300,65833240,2410,2410,2410,2410,0
20240426,185200,65833240,2410,2410,2410,2410,0
20240426,185100,65833240,2410,2410,2410,2410,0
20240426,185000,65833240,2410,2410,2410,2410,2065
20240426,184900,65833240,2410,2410,2410,2410,0
20240426,184800,65833240,2410,2410,2410,2410,0
20240426,184700,65833240,2410,2410,2410,2410,0
20240426,184600,65833240,2410,2410,2410,2410,0
20240426,184500,65833240,2410,2410,2410,2410,0
20240426,184400,65833240,2410,2410,2410,2410,0
20240426,184300,65833240,2410,2410,2410,2410,0
20240426,184200,65833240,2410,2410,2410,2410,0
20240426,184100,65833240,2410,2410,2410,2410,0
20240426,184000,65833240,2410,2410,2410,2410,0
20240426,183900,65833240,2410,2410,2410,2410,0
20240426,183800,65833240,2410,2410,2410,2410,0
20240426,183700,65833240,2410,2410,2410,2410,0
20240426,183600,65833240,2410,2410,2410,2410,0
20240426,183500,65833240,2410,2410,2410,2410,0
20240426,183400,65833240,2410,2410,2410,2410,0
20240426,183300,65833240,2410,2410,2410,2410,0
20240426,183200,65833240,2410,2410,2410,2410,0
20240426,183100,65833240,2410,2410,2410,2410,0
20240426,183000,65833240,2410,2410,2410,2410,0
20240426,182900,65833240,2410,2410,2410,2410,0
20240426,182800,65833240,2410,2410,2410,2410,0
20240426,182700,65833240,2410,2410,2410,2410,0
20240426,182600,65833240,2410,2410,2410,2410,0
20240426,182500,65833240,2410,2410,2410,2410,0
20240426,182400,65833240,2410,2410,2410,2410,0
20240426,182300,65833240,2410,2410,2410,2410,0
20240426,182200,65833240,2410,2410,2410,2410,0
20240426,182100,65833240,2410,2410,2410,2410,0
20240426,182000,65833240,2410,2410,2410,2410,2065
20240426,181900,65833240,2410,2410,2410,2410,0
20240426,181800,65833240,2410,2410,2410,2410,0
20240426,181700,65833240,2410,2410,2410,2410,0
20240426,181600,65833240,2410,2410,2410,2410,0
20240426,181500,65833240,2410,2410,2410,2410,0
20240426,181400,65833240,2410,2410,2410,2410,0
20240426,181300,65833240,2410,2410,2410,2410,0
20240426,181200,65833240,2410,2410,2410,2410,0
20240426,181100,65833240,2410,2410,2410,2410,0
20240426,181000,65833240,2410,2410,2410,2410,0
20240426,180900,65833240,2410,2410,2410,2410,0
20240426,180800,65833240,2410,2410,2410,2410,0
20240426,180700,65833240,2410,2410,2410,2410,0
20240426,180600,65833240,2410,2410,2410,2410,0
20240426,180500,65833240,2410,2410,2410,2410,0
20240426,180400,65833240,2410,2410,2410,2410,0
20240426,180300,65833240,2410,2410,2410,2410,0
20240426,180200,65833240,2410,2410,2410,2410,0
20240426,180100,65833240,2410,2410,2410,2410,0
20240426,180000,65833240,2410,2410,2410,2410,0
20240426,175900,65833240,2410,2410,2410,2410,0
20240426,175800,65833240,2410,2410,2410,2410,0
20240426,175700,65833240,2410,2410,2410,2410,0
20240426,175600,65833240,2410,2410,2410,2410,0
20240426,175500,65833240,2410,2410,2410,2410,0
20240426,175400,65833240,2410,2410,2410,2410,0
20240426,175300,65833240,2410,2410,2410,2410,0
20240426,175200,65833240,2410,2410,2410,2410,0
20240426,175100,65833240,2410,2410,2410,2410,0
20240426,175000,65833240,2410,2410,2410,2410,2065
20240426,174900,65833240,2410,2410,2410,2410,0
20240426,174800,65833240,2410,2410,2410,2410,0
20240426,174700,65833240,2410,2410,2410,2410,0
20240426,174600,65833240,2410,2410,2410,2410,0
20240426,174500,65833240,2410,2410,2410,2410,0
20240426,174400,65833240,2410,2410,2410,2410,0
20240426,174300,65833240,2410,2410,2410,2410,0
20240426,174200,65833240,2410,2410,2410,2410,0
20240426,174100,65833240,2410,2410,2410,2410,0
20240426,174000,65833240,2410,2410,2410,2410,0
20240426,173900,65833240,2410,2410,2410,2410,0
20240426,173800,65833240,2410,2410,2410,2410,0
20240426,173700,65833240,2410,2410,2410,2410,0
20240426,173600,65833240,2410,2410,2410,2410,0
20240426,173500,65833240,2410,2410,2410,2410,0
20240426,173400,65833240,2410,2410,2410,2410,0
20240426,173300,65833240,2410,2410,2410,2410,0
20240426,173200,65833240,2410,2410,2410,2410,0
20240426,173100,65833240,2410,2410,2410,2410,0
20240426,173000,65833240,2410,2410,2410,2410,0
20240426,172900,65833240,2410,2410,2410,2410,0
20240426,172800,65833240,2410,2410,2410,2410,0
20240426,172700,65833240,2410,2410,2410,2410,0
20240426,172600,65833240,2410,2410,2410,2410,0
20240426,172500,65833240,2410,2410,2410,2410,0
20240426,172400,65833240,2410,2410,2410,2410,0
20240426,172300,65833240,2410,2410,2410,2410,0
20240426,172200,65833240,2410,2410,2410,2410,0
20240426,172100,65833240,2410,2410,2410,2410,0
20240426,172000,65833240,2410,2410,2410,2410,2065
20240426,171900,65833240,2410,2410,2410,2410,0
20240426,171800,65833240,2410,2410,2410,2410,0
20240426,171700,65833240,2410,2410,2410,2410,0
20240426,171600,65833240,2410,2410,2410,2410,0
20240426,171500,65833240,2410,2410,2410,2410,0
20240426,171400,65833240,2410,2410,2410,2410,0
20240426,171300,65833240,2410,2410,2410,2410,0
20240426,171200,65833240,2410,2410,2410,2410,0
20240426,171100,65833240,2410,2410,2410,2410,0
20240426,171000,65833240,2410,2410,2410,2410,0
20240426,170900,65833240,2410,2410,2410,2410,0
20240426,170800,65833240,2410,2410,2410,2410,0
20240426,170700,65833240,2410,2410,2410,2410,0
20240426,170600,65833240,2410,2410,2410,2410,0
20240426,170500,65833240,2410,2410,2410,2410,0
20240426,170400,65833240,2410,2410,2410,2410,0
20240426,170300,65833240,2410,2410,2410,2410,0
20240426,170200,65833240,2410,2410,2410,2410,0
20240426,170100,65833240,2410,2410,2410,2410,0
20240426,170000,65833240,2410,2410,2410,2410,0
20240426,165900,65833240,2410,2410,2410,2410,0
20240426,165800,65833240,2410,2410,2410,2410,0
20240426,165700,65833240,2410,2410,2410,2410,0
20240426,165600,65833240,2410,2410,2410,2410,0
20240426,165500,65833240,2410,2410,2410,2410,0
20240426,165400,65833240,2410,2410,2410,2410,0
20240426,165300,65833240,2410,2410,2410,2410,0
20240426,165200,65833240,2410,2410,2410,2410,0
20240426,165100,65833240,2410,2410,2410,2410,0
20240426,165000,65833240,2410,2410,2410,2410,2065
20240426,164900,65833240,2410,2410,2410,2410,0
20240426,164800,65833240,2410,2410,2410,2410,0
20240426,164700,65833240,2410,2410,2410,2410,0
20240426,164600,65833240,2410,2410,2410,2410,0
20240426,164500,65833240,2410,2410,2410,2410,0
20240426,164400,65833240,2410,2410,2410,2410,0
20240426,164300,65833240,2410,2410,2410,2410,0
20240426,164200,65833240,2410,2410,2410,2410,0
20240426,164100,65833240,2410,2410,2410,2410,0
20240426,164000,65833240,2410,2410,2410,2410,0
20240426,163900,65833240,2410,2410,2410,2410,0
20240426,163800,65833240,2410,2410,2410,2410,0
20240426,163700,65833240,2410,2410,2410,2410,0
20240426,163600,65833240,2410,2410,2410,2410,0
20240426,163500,65833240,2410,2410,2410,2410,0
20240426,163400,65833240,2410,2410,2410,2410,0
20240426,163300,65833240,2410,2410,2410,2410,0
20240426,163200,65833240,2410,2410,2410,2410,0
20240426,163100,65833240,2410,2410,2410,2410,0
20240426,163000,65833240,2410,2410,2410,2410,0
20240426,162900,65833240,2410,2410,2410,2410,0
20240426,162800,65833240,2410,2410,2410,2410,0
20240426,162700,65833240,2410,2410,2410,2410,0
20240426,162600,65833240,2410,2410,2410,2410,0
20240426,162500,65833240,2410,2410,2410,2410,0
20240426,162400,65833240,2410,2410,2410,2410,0
20240426,162300,65833240,2410,2410,2410,2410,0
20240426,162200,65833240,2410,2410,2410,2410,0
20240426,162100,65833240,2410,2410,2410,2410,0
20240426,162000,65833240,2410,2410,2410,2410,2065
20240426,161900,65833240,2410,2410,2410,2410,0
20240426,161800,65833240,2410,2410,2410,2410,0
20240426,161700,65833240,2410,2410,2410,2410,0
20240426,161600,65833240,2410,2410,2410,2410,0
20240426,161500,65833240,2410,2410,2410,2410,0
20240426,161400,65833240,2410,2410,2410,2410,0
20240426,161300,65833240,2410,2410,2410,2410,0
20240426,161200,65833240,2410,2410,2410,2410,0
20240426,161100,65833240,2410,2410,2410,2410,0
20240426,161000,65833240,2410,2410,2410,2410,0
20240426,160900,65833240,2410,2410,2410,2410,0
20240426,160800,65833240,2410,2410,2410,2410,0
20240426,160700,65833240,2410,2410,2410,2410,0
20240426,160600,65833240,2410,2410,2410,2410,0
20240426,160500,65833240,2410,2410,2410,2410,0
20240426,160400,65833240,2410,2410,2410,2410,0
20240426,160300,65833240,2410,2410,2410,2410,0
20240426,160200,65833240,2410,2410,2410,2410,0
20240426,160100,65833240,2410,2410,2410,2410,0
20240426,160000,65833240,2410,2410,2410,2410,0
20240426,155900,65833240,2410,2410,2410,2410,0
20240426,155800,65833240,2410,2410,2410,2410,0
20240426,155700,65833240,2410,2410,2410,2410,0
20240426,155600,65833240,2410,2410,2410,2410,0
20240426,155500,65833240,2410,2410,2410,2410,0
20240426,155400,65833240,2410,2410,2410,2410,0
20240426,155300,65833240,2410,2410,2410,2410,0
20240426,155200,65833240,2410,2410,2410,2410,0
20240426,155100,65833240,2410,2410,2410,2410,0
20240426,155000,65833240,2410,2410,2410,2410,2065
20240426,154900,65833240,2410,2410,2410,2410,0
20240426,154800,65833240,2410,2410,2410,2410,0
20240426,154700,65833240,2410,2410,2410,2410,0
20240426,154600,65833240,2410,2410,2410,2410,0
20240426,154500,65833240,2410,2410,2410,2410,0
20240426,154400,65833240,2410,2410,2410,2410,0
20240426,154300,65833240,2410,2410,2410,2410,0
20240426,154200,65833240,2410,2410,2410,2410,0
20240426,154100,65833240,2410,2410,2410,2410,0
20240426,154000,65833240,2410,2410,2410,2410,0
20240426,153900,65833240,2410,2410,2410,2410,0
20240426,153800,65833240,2410,2410,2410,2410,0
20240426,153700,65833240,2410,2410,2410,2410,0
20240426,153600,65833240,2410,2410,2410,2410,0
20240426,153500,65833240,2410,2410,2410,2410,0
20240426,153400,65833240,2410,2410,2410,2410,0
20240426,153300,65833240,2410,2410,2410,2410,0
20240426,153200,65833240,2410,2410,2410,2410,0
20240426,153100,65833240,2410,2410,2410,2410,0
20240426,153000,65833240,2410,2410,2410,2410,2065
20240426,152900,60856590,2415,2415,2415,2415,0
20240426,152800,60856590,2415,2415,2415,2415,0
20240426,152700,60856590,2415,2415,2415,2415,0
20240426,152600,60856590,2415,2415,2415,2415,0
20240426,152500,60856590,2415,2415,2415,2415,0
20240426,152400,60856590,2415,2415,2415,2415,0
20240426,152300,60856590,2415,2415,2415,2415,0
20240426,152200,60856590,2415,2415,2415,2415,0
20240426,152100,60856590,2415,2415,2415,2415,0
20240426,152000,60856590,2415,2415,2415,2415,0
20240426,151900,60856590,2415,2415,2435,2415,23
20240426,151800,60800745,2435,2435,2435,2415,34
20240426,151700,60718075,2415,2415,2415,2415,0
20240426,151600,60718075,2415,2415,2435,2415,107
20240426,151500,60459595,2415,2425,2435,2415,4
20240426,151400,60449890,2415,2415,2420,2415,1286
20240426,151300,57344195,2415,2425,2425,2415,172
20240426,151200,56927955,2420,2420,2420,2420,0
20240426,151100,56927955,2420,2430,2435,2420,24
20240426,151000,56869660,2420,2425,2435,2420,12
20240426,150900,56840525,2420,2430,2435,2420,6
20240426,150800,56825960,2420,2430,2435,2420,11
20240426,150700,56799235,2420,2430,2435,2420,3
20240426,150600,56791950,2420,2430,2440,2420,7
20240426,150500,56774940,2420,2420,2440,2420,15
20240426,150400,56738500,2415,2420,2420,2415,2
20240426,150300,56733665,2415,2420,2420,2415,201
20240426,150200,56248235,2420,2420,2420,2420,0
20240426,150100,56248235,2420,2420,2420,2420,0
20240426,150000,56248235,2420,2420,2420,2420,0
20240426,145900,56248235,2420,2420,2420,2420,1
20240426,145800,56245815,2425,2425,2425,2425,1
20240426,145700,56243390,2420,2420,2420,2420,0
20240426,145600,56243390,2420,2420,2420,2420,0
20240426,145500,56243390,2420,2425,2425,2420,2
20240426,145400,56238545,2420,2435,2435,2420,2
20240426,145300,56233690,2440,2435,2440,2415,2052
20240426,145200,51262320,2430,2430,2430,2430,0
20240426,145100,51262320,2430,2430,2430,2430,1
20240426,145000,51259890,2435,2435,2435,2435,35
20240426,144900,51174665,2430,2430,2430,2430,0
20240426,144800,51174665,2430,2440,2440,2430,3
20240426,144700,51167355,2435,2435,2435,2435,0
20240426,144600,51167355,2435,2435,2435,2435,0
20240426,144500,51167355,2435,2435,2435,2435,50
20240426,144400,51045605,2435,2435,2435,2435,0
20240426,144300,51045605,2435,2435,2435,2435,0
20240426,144200,51045605,2435,2435,2435,2435,0
20240426,144100,51045605,2435,2435,2435,2435,0
20240426,144000,51045605,2435,2430,2435,2430,2
20240426,143900,51040740,2435,2435,2435,2435,0
20240426,143800,51040740,2435,2435,2435,2435,5
20240426,143700,51028565,2435,2435,2435,2435,0
20240426,143600,51028565,2435,2435,2435,2435,0
20240426,143500,51028565,2435,2435,2435,2435,0
20240426,143400,51028565,2435,2435,2435,2435,4
20240426,143300,51018825,2435,2435,2435,2435,0
20240426,143200,51018825,2435,2435,2435,2435,8
20240426,143100,50999345,2440,2440,2440,2440,0
20240426,143000,50999345,2440,2440,2440,2440,0
20240426,142900,50999345,2440,2440,2440,2440,0
20240426,142800,50999345,2440,2440,2440,2440,4
20240426,142700,50989585,2445,2445,2445,2445,0
20240426,142600,50989585,2445,2445,2445,2445,0
20240426,142500,50989585,2445,2445,2445,2445,0
20240426,142400,50989585,2445,2445,2445,2445,10
20240426,142300,50965135,2445,2445,2445,2445,0
20240426,142200,50965135,2445,2445,2445,2445,0
20240426,142100,50965135,2445,2445,2445,2445,0
20240426,142000,50965135,2445,2445,2445,2445,0
20240426,141900,50965135,2445,2445,2445,2445,0
20240426,141800,50965135,2445,2445,2445,2445,0
20240426,141700,50965135,2445,2445,2445,2445,0
20240426,141600,50965135,2445,2445,2445,2445,0
20240426,141500,50965135,2445,2445,2445,2445,0
20240426,141400,50965135,2445,2445,2445,2445,5
20240426,141300,50952910,2435,2435,2435,2435,0
20240426,141200,50952910,2435,2435,2435,2435,0
20240426,141100,50952910,2435,2435,2435,2435,1
20240426,141000,50950475,2455,2455,2455,2455,0
20240426,140900,50950475,2455,2455,2455,2455,0
20240426,140800,50950475,2455,2455,2455,2455,0
20240426,140700,50950475,2455,2455,2455,2455,0
20240426,140600,50950475,2455,2455,2455,2455,0
20240426,140500,50950475,2455,2455,2455,2455,0
20240426,140400,50950475,2455,2450,2455,2450,10
20240426,140300,50925930,2430,2430,2430,2430,1
20240426,140200,50923500,2455,2430,2455,2430,7
20240426,140100,50906345,2455,2455,2455,2430,32
20240426,140000,50827845,2430,2445,2460,2430,432
20240426,135900,49769110,2430,2430,2430,2430,0
20240426,135800,49769110,2430,2430,2430,2430,0
20240426,135700,49769110,2430,2430,2430,2430,0
20240426,135600,49769110,2430,2430,2430,2430,0
20240426,135500,49769110,2430,2430,2430,2430,0
20240426,135400,49769110,2430,2445,2450,2430,3
20240426,135300,49761785,2425,2425,2425,2425,0
20240426,135200,49761785,2425,2425,2425,2425,0
20240426,135100,49761785,2425,2425,2450,2425,4
20240426,135000,49752040,2450,2445,2450,2445,100
20240426,134900,49507045,2425,2425,2425,2425,0
20240426,134800,49507045,2425,2445,2450,2425,16
20240426,134700,49467905,2425,2445,2450,2425,11
20240426,134600,49440985,2425,2450,2450,2425,2
20240426,134500,49436110,2425,2430,2450,2425,331
20240426,134400,48631000,2430,2450,2450,2430,13
20240426,134300,48599190,2450,2425,2450,2425,11
20240426,134200,48572265,2450,2445,2450,2445,2
20240426,134100,48567370,2450,2445,2450,2445,20
20240426,134000,48518455,2450,2450,2450,2450,0
20240426,133900,48518455,2450,2450,2450,2450,24
20240426,133800,48459655,2445,2445,2445,2445,122
20240426,133700,48161365,2445,2445,2445,2445,0
20240426,133600,48161365,2445,2425,2445,2425,230
20240426,133500,47599035,2445,2445,2445,2425,523
20240426,133400,46322360,2445,2425,2445,2425,305
20240426,133300,45576715,2445,2425,2445,2425,403
20240426,133200,44591440,2445,2450,2455,2420,663
20240426,133100,42973710,2430,2440,2450,2420,802
20240426,133000,41012560,2420,2420,2445,2420,507
20240426,132900,39777310,2425,2425,2425,2420,13
20240426,132800,39745790,2415,2415,2415,2415,0
20240426,132700,39745790,2415,2425,2425,2415,558
20240426,132600,38395050,2440,2440,2440,2440,0
20240426,132500,38395050,2440,2440,2440,2440,0
20240426,132400,38395050,2440,2440,2440,2440,2
20240426,132300,38390170,2440,2440,2440,2440,0
20240426,132200,38390170,2440,2440,2440,2440,2
20240426,132100,38385290,2440,2440,2440,2440,183
20240426,132000,37938770,2440,2440,2440,2440,0
20240426,131900,37938770,2440,2430,2440,2430,546
20240426,131800,36611980,2430,2430,2430,2430,2
20240426,131700,36607120,2430,2430,2430,2430,0
20240426,131600,36607120,2430,2430,2430,2430,0
20240426,131500,36607120,2430,2430,2430,2430,0
20240426,131400,36607120,2430,2430,2430,2430,0
20240426,131300,36607120,2430,2430,2430,2430,0
20240426,131200,36607120,2430,2430,2430,2430,2
20240426,131100,36602260,2430,2430,2430,2430,1
20240426,131000,36599830,2450,2450,2450,2450,0
20240426,130900,36599830,2450,2435,2450,2435,989
20240426,130800,34181795,2425,2425,2425,2425,77
20240426,130700,33995070,2430,2430,2430,2430,0
20240426,130600,33995070,2430,2435,2435,2430,3
20240426,130500,33987775,2430,2430,2430,2430,1038
20240426,130400,31465435,2430,2430,2430,2430,0
20240426,130300,31465435,2430,2430,2430,2430,0
20240426,130200,31465435,2430,2430,2430,2430,0
20240426,130100,31465435,2430,2430,2430,2430,80
20240426,130000,31271035,2430,2435,2435,2430,28
20240426,125900,31202860,2435,2430,2435,2430,4
20240426,125800,31193130,2435,2425,2435,2425,117
20240426,125700,30908820,2430,2430,2430,2425,33
20240426,125600,30828640,2430,2430,2430,2425,6
20240426,125500,30814065,2425,2430,2430,2425,19
20240426,125400,30767920,2430,2430,2430,2425,5
20240426,125300,30755775,2430,2430,2430,2430,5
20240426,125200,30743625,2420,2420,2420,2420,1
20240426,125100,30741205,2430,2430,2430,2430,1
20240426,125000,30738775,2420,2420,2420,2420,1
20240426,124900,30736355,2430,2430,2430,2430,0
20240426,124800,30736355,2430,2430,2430,2430,2
20240426,124700,30731495,2430,2430,2430,2430,0
20240426,124600,30731495,2430,2430,2430,2430,0
20240426,124500,30731495,2430,2430,2430,2430,0
20240426,124400,30731495,2430,2430,2430,2430,0
20240426,124300,30731495,2430,2430,2430,2430,0
20240426,124200,30731495,2430,2430,2430,2430,2
20240426,124100,30726635,2430,2430,2430,2430,0
20240426,124000,30726635,2430,2430,2430,2425,168
20240426,123900,30318775,2435,2435,2435,2435,0
20240426,123800,30318775,2435,2435,2435,2435,0
20240426,123700,30318775,2435,2435,2435,2435,0
20240426,123600,30318775,2435,2435,2435,2435,2
20240426,123500,30313905,2425,2425,2425,2425,0
20240426,123400,30313905,2425,2425,2425,2425,1
20240426,123300,30311480,2425,2425,2425,2425,0
20240426,123200,30311480,2425,2425,2425,2425,0
20240426,123100,30311480,2425,2425,2425,2425,0
20240426,123000,30311480,2425,2435,2435,2425,2
20240426,122900,30306620,2425,2425,2425,2425,0
20240426,122800,30306620,2425,2425,2425,2425,0
20240426,122700,30306620,2425,2425,2425,2425,0
20240426,122600,30306620,2425,2425,2425,2425,0
20240426,122500,30306620,2425,2435,2435,2425,2
20240426,122400,30301760,2425,2435,2435,2425,2
20240426,122300,30296900,2420,2420,2420,2420,0
20240426,122200,30296900,2420,2420,2420,2420,0
20240426,122100,30296900,2420,2420,2420,2420,0
20240426,122000,30296900,2420,2420,2420,2420,1
20240426,121900,30294480,2435,2435,2435,2435,0
20240426,121800,30294480,2435,2435,2435,2435,1
20240426,121700,30292045,2430,2430,2430,2430,0
20240426,121600,30292045,2430,2430,2430,2430,558
20240426,121500,28936105,2430,2430,2430,2430,0
20240426,121400,28936105,2430,2430,2430,2430,0
20240426,121300,28936105,2430,2430,2430,2430,0
20240426,121200,28936105,2430,2430,2430,2430,1
20240426,121100,28933675,2420,2420,2420,2420,0
20240426,121000,28933675,2420,2420,2420,2420,0
20240426,120900,28933675,2420,2420,2420,2420,0
20240426,120800,28933675,2420,2420,2420,2420,0
20240426,120700,28933675,2420,2420,2420,2420,0
20240426,120600,28933675,2420,2430,2430,2420,2
20240426,120500,28928825,2420,2420,2420,2420,0
20240426,120400,28928825,2420,2420,2420,2420,0
20240426,120300,28928825,2420,2420,2420,2420,0
20240426,120200,28928825,2420,2420,2420,2420,0
20240426,120100,28928825,2420,2420,2420,2420,0
20240426,120000,28928825,2420,2430,2430,2420,3
20240426,115900,28921555,2420,2420,2420,2420,0
20240426,115800,28921555,2420,2420,2420,2420,0
20240426,115700,28921555,2420,2420,2420,2420,0
20240426,115600,28921555,2420,2420,2420,2420,0
20240426,115500,28921555,2420,2420,2420,2420,0
20240426,115400,28921555,2420,2430,2430,2420,2
20240426,115300,28916705,2420,2420,2420,2420,0
20240426,115200,28916705,2420,2420,2420,2420,0
20240426,115100,28916705,2420,2420,2420,2420,0
20240426,115000,28916705,2420,2420,2420,2420,0
20240426,114900,28916705,2420,2420,2420,2420,2
20240426,114800,28911865,2430,2430,2430,2430,1
20240426,114700,28909435,2420,2420,2420,2420,0
20240426,114600,28909435,2420,2420,2420,2420,0
20240426,114500,28909435,2420,2420,2420,2420,0
20240426,114400,28909435,2420,2420,2420,2420,0
20240426,114300,28909435,2420,2420,2420,2420,400
20240426,114200,27941435,2430,2430,2430,2430,1
20240426,114100,27939005,2420,2420,2420,2420,1
20240426,114000,27936585,2430,2430,2430,2430,1
20240426,113900,27934155,2425,2425,2425,2425,1
20240426,113800,27931730,2420,2420,2420,2420,0
20240426,113700,27931730,2420,2420,2420,2420,0
20240426,113600,27931730,2420,2430,2430,2420,2
20240426,113500,27926880,2420,2420,2430,2420,172
20240426,113400,27509640,2420,2420,2420,2420,0
20240426,113300,27509640,2420,2420,2420,2420,0
20240426,113200,27509640,2420,2430,2430,2420,2
20240426,113100,27504790,2420,2430,2430,2420,2
20240426,113000,27499940,2420,2430,2430,2420,2
20240426,112900,27495090,2415,2415,2415,2415,0
20240426,112800,27495090,2415,2425,2425,2415,1001
20240426,112700,25067675,2415,2415,2415,2415,0
20240426,112600,25067675,2415,2415,2415,2415,0
20240426,112500,25067675,2415,2415,2415,2415,1
20240426,112400,25065260,2425,2425,2425,2425,1
20240426,112300,25062835,2415,2415,2415,2415,0
20240426,112200,25062835,2415,2415,2415,2415,0
20240426,112100,25062835,2415,2415,2415,2415,0
20240426,112000,25062835,2415,2415,2415,2415,0
20240426,111900,25062835,2415,2415,2415,2415,0
20240426,111800,25062835,2415,2415,2425,2415,21
20240426,111700,25012110,2415,2415,2415,2415,0
20240426,111600,25012110,2415,2415,2415,2415,0
20240426,111500,25012110,2415,2415,2415,2415,0
20240426,111400,25012110,2415,2415,2415,2415,0
20240426,111300,25012110,2415,2415,2415,2415,0
20240426,111200,25012110,2415,2425,2425,2415,3
20240426,111100,25004855,2415,2415,2415,2415,0
20240426,111000,25004855,2415,2415,2415,2415,0
20240426,110900,25004855,2415,2425,2425,2415,2
20240426,110800,25000015,2415,2415,2415,2415,2
20240426,110700,24995185,2425,2425,2425,2425,1
20240426,110600,24992760,2420,2425,2430,2420,42
20240426,110500,24891105,2420,2420,2420,2420,60
20240426,110400,24745905,2415,2415,2415,2415,0
20240426,110300,24745905,2415,2415,2415,2415,0
20240426,110200,24745905,2415,2415,2415,2415,0
20240426,110100,24745905,2415,2415,2415,2415,0
20240426,110000,24745905,2415,2420,2420,2415,104
20240426,105900,24494240,2410,2410,2410,2410,0
20240426,105800,24494240,2410,2410,2410,2410,0
20240426,105700,24494240,2410,2410,2410,2410,0
20240426,105600,24494240,2410,2410,2410,2410,0
20240426,105500,24494240,2410,2410,2410,2410,0
20240426,105400,24494240,2410,2410,2410,2410,0
20240426,105300,24494240,2410,2410,2410,2410,0
20240426,105200,24494240,2410,2410,2410,2410,0
20240426,105100,24494240,2410,2410,2410,2410,0
20240426,105000,24494240,2410,2410,2410,2410,0
20240426,104900,24494240,2410,2410,2410,2410,0
20240426,104800,24494240,2410,2410,2410,2410,0
20240426,104700,24494240,2410,2410,2410,2410,0
20240426,104600,24494240,2410,2410,2410,2410,0
20240426,104500,24494240,2410,2410,2410,2410,0
20240426,104400,24494240,2410,2420,2420,2410,4
20240426,104300,24484580,2410,2415,2415,2410,2
20240426,104200,24479755,2410,2410,2420,2410,3
20240426,104100,24472515,2415,2420,2420,2410,123
20240426,104000,24175365,2410,2410,2410,2410,0
20240426,103900,24175365,2410,2420,2420,2410,4
20240426,103800,24165705,2410,2415,2415,2410,108
20240426,103700,23904890,2415,2415,2415,2415,29
20240426,103600,23834855,2410,2410,2410,2410,0
20240426,103500,23834855,2410,2410,2410,2410,0
20240426,103400,23834855,2410,2410,2410,2410,1
20240426,103300,23832445,2415,2415,2415,2400,6
20240426,103200,23817985,2400,2415,2415,2400,417
20240426,103100,22810945,2400,2400,2400,2400,0
20240426,103000,22810945,2400,2405,2405,2400,699
20240426,102900,21132860,2415,2400,2415,2400,78
20240426,102800,20944915,2405,2405,2405,2405,170
20240426,102700,20536065,2400,2405,2405,2400,76
20240426,102600,20353290,2415,2405,2415,2405,60
20240426,102500,20208980,2405,2405,2405,2405,0
20240426,102400,20208980,2405,2405,2405,2405,0
20240426,102300,20208980,2405,2410,2435,2405,361
20240426,102200,19340160,2400,2400,2400,2400,0
20240426,102100,19340160,2400,2400,2400,2400,0
20240426,102000,19340160,2400,2400,2400,2400,0
20240426,101900,19340160,2400,2400,2400,2400,0
20240426,101800,19340160,2400,2400,2400,2400,0
20240426,101700,19340160,2400,2400,2400,2400,0
20240426,101600,19340160,2400,2400,2400,2400,0
20240426,101500,19340160,2400,2400,2400,2400,0
20240426,101400,19340160,2400,2400,2400,2400,0
20240426,101300,19340160,2400,2400,2400,2400,0
20240426,101200,19340160,2400,2415,2415,2400,1664
20240426,101100,15326210,2415,2415,2415,2415,0
20240426,101000,15326210,2415,2415,2415,2415,0
20240426,100900,15326210,2415,2415,2415,2415,0
20240426,100800,15326210,2415,2415,2415,2415,0
20240426,100700,15326210,2415,2415,2415,2415,0
20240426,100600,15326210,2415,2415,2415,2415,0
20240426,100500,15326210,2415,2415,2415,2415,0
20240426,100400,15326210,2415,2415,2415,2415,0
20240426,100300,15326210,2415,2415,2415,2415,0
20240426,100200,15326210,2415,2415,2415,2415,0
20240426,100100,15326210,2415,2415,2415,2415,1
20240426,100000,15323795,2420,2415,2420,2415,522
20240426,095900,14062515,2415,2420,2420,2415,136
20240426,095800,13733400,2420,2420,2420,2420,0
20240426,095700,13733400,2420,2420,2420,2420,0
20240426,095600,13733400,2420,2420,2420,2420,2
20240426,095500,13728560,2435,2435,2435,2435,1
20240426,095400,13726125,2420,2420,2420,2420,142
20240426,095300,13382485,2425,2425,2425,2420,818
20240426,095200,11400835,2425,2425,2425,2425,0
20240426,095100,11400835,2425,2425,2425,2425,0
20240426,095000,11400835,2425,2425,2425,2425,54
20240426,094900,11269885,2425,2425,2425,2425,1
20240426,094800,11267460,2425,2425,2425,2425,0
20240426,094700,11267460,2425,2425,2425,2425,1
20240426,094600,11265035,2420,2420,2420,2420,0
20240426,094500,11265035,2420,2420,2420,2420,0
20240426,094400,11265035,2420,2420,2420,2420,0
20240426,094300,11265035,2420,2420,2420,2420,0
20240426,094200,11265035,2420,2420,2420,2420,320
20240426,094100,10490635,2425,2425,2425,2425,0
20240426,094000,10490635,2425,2425,2425,2425,12
20240426,093900,10461535,2420,2430,2430,2420,13
20240426,093800,10429955,2415,2415,2415,2415,0
20240426,093700,10429955,2415,2415,2415,2415,0
20240426,093600,10429955,2415,2415,2415,2415,0
20240426,093500,10429955,2415,2415,2415,2415,0
20240426,093400,10429955,2415,2415,2415,2415,0
20240426,093300,10429955,2415,2415,2415,2415,0
20240426,093200,10429955,2415,2415,2415,2415,0
20240426,093100,10429955,2415,2415,2415,2415,0
20240426,093000,10429955,2415,2415,2415,2415,0
20240426,092900,10429955,2415,2415,2415,2415,0
20240426,092800,10429955,2415,2415,2415,2415,0
20240426,092700,10429955,2415,2420,2420,2415,315
20240426,092600,9667660,2415,2420,2420,2415,7
20240426,092500,9650725,2420,2420,2420,2420,98
20240426,092400,9413565,2425,2425,2425,2425,0
20240426,092300,9413565,2425,2425,2425,2425,287
20240426,092200,8717590,2425,2425,2425,2425,0
20240426,092100,8717590,2425,2425,2425,2425,0
20240426,092000,8717590,2425,2425,2425,2425,0
20240426,091900,8717590,2425,2425,2425,2425,4
20240426,091800,8707890,2430,2425,2430,2425,510
20240426,091700,7471090,2440,2440,2440,2440,0
20240426,091600,7471090,2440,2435,2440,2435,2
20240426,091500,7466215,2425,2425,2425,2425,0
20240426,091400,7466215,2425,2425,2425,2425,49
20240426,091300,7347390,2425,2430,2430,2425,324
20240426,091200,6561260,2430,2430,2430,2430,0
20240426,091100,6561260,2430,2430,2430,2430,0
20240426,091000,6561260,2430,2430,2430,2430,819
20240426,090900,4571090,2430,2430,2430,2430,250
20240426,090800,3963590,2435,2435,2435,2435,4
20240426,090700,3953850,2440,2445,2445,2440,724
20240426,090600,2187275,2455,2455,2455,2455,0
20240426,090500,2187275,2455,2450,2455,2450,130
20240426,090400,1868225,2455,2455,2455,2455,0
20240426,090300,1868225,2455,2455,2455,2455,0
20240426,090200,1868225,2455,2455,2455,2455,35
20240426,090100,1782300,2460,2455,2500,2455,362
20240426,090000,889350,2450,2450,2450,2450,363