KissMeData/207760/min/candle-20240426.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,203900,2562271640,2540,2540,2540,2540,12621
20240426,203800,2562271640,2540,2540,2540,2540,0
20240426,203700,2562271640,2540,2540,2540,2540,0
20240426,203600,2562271640,2540,2540,2540,2540,0
20240426,203500,2562271640,2540,2540,2540,2540,0
20240426,203400,2562271640,2540,2540,2540,2540,0
20240426,203300,2562271640,2540,2540,2540,2540,0
20240426,203200,2562271640,2540,2540,2540,2540,0
20240426,203100,2562271640,2540,2540,2540,2540,0
20240426,203000,2562271640,2540,2540,2540,2540,0
20240426,202900,2562271640,2540,2540,2540,2540,0
20240426,202800,2562271640,2540,2540,2540,2540,0
20240426,202700,2562271640,2540,2540,2540,2540,0
20240426,202600,2562271640,2540,2540,2540,2540,0
20240426,202500,2562271640,2540,2540,2540,2540,0
20240426,202400,2562271640,2540,2540,2540,2540,0
20240426,202300,2562271640,2540,2540,2540,2540,0
20240426,202200,2562271640,2540,2540,2540,2540,0
20240426,202100,2562271640,2540,2540,2540,2540,0
20240426,202000,2562271640,2540,2540,2540,2540,0
20240426,201900,2562271640,2540,2540,2540,2540,0
20240426,201800,2562271640,2540,2540,2540,2540,0
20240426,201700,2562271640,2540,2540,2540,2540,0
20240426,201600,2562271640,2540,2540,2540,2540,0
20240426,201500,2562271640,2540,2540,2540,2540,0
20240426,201400,2562271640,2540,2540,2540,2540,0
20240426,201300,2562271640,2540,2540,2540,2540,0
20240426,201200,2562271640,2540,2540,2540,2540,0
20240426,201100,2562271640,2540,2540,2540,2540,0
20240426,201000,2562271640,2540,2540,2540,2540,0
20240426,200900,2562271640,2540,2540,2540,2540,12621
20240426,200800,2562271640,2540,2540,2540,2540,0
20240426,200700,2562271640,2540,2540,2540,2540,0
20240426,200600,2562271640,2540,2540,2540,2540,0
20240426,200500,2562271640,2540,2540,2540,2540,0
20240426,200400,2562271640,2540,2540,2540,2540,0
20240426,200300,2562271640,2540,2540,2540,2540,0
20240426,200200,2562271640,2540,2540,2540,2540,0
20240426,200100,2562271640,2540,2540,2540,2540,0
20240426,200000,2562271640,2540,2540,2540,2540,0
20240426,195900,2562271640,2540,2540,2540,2540,0
20240426,195800,2562271640,2540,2540,2540,2540,0
20240426,195700,2562271640,2540,2540,2540,2540,0
20240426,195600,2562271640,2540,2540,2540,2540,0
20240426,195500,2562271640,2540,2540,2540,2540,0
20240426,195400,2562271640,2540,2540,2540,2540,0
20240426,195300,2562271640,2540,2540,2540,2540,0
20240426,195200,2562271640,2540,2540,2540,2540,0
20240426,195100,2562271640,2540,2540,2540,2540,0
20240426,195000,2562271640,2540,2540,2540,2540,0
20240426,194900,2562271640,2540,2540,2540,2540,0
20240426,194800,2562271640,2540,2540,2540,2540,0
20240426,194700,2562271640,2540,2540,2540,2540,0
20240426,194600,2562271640,2540,2540,2540,2540,0
20240426,194500,2562271640,2540,2540,2540,2540,0
20240426,194400,2562271640,2540,2540,2540,2540,0
20240426,194300,2562271640,2540,2540,2540,2540,0
20240426,194200,2562271640,2540,2540,2540,2540,0
20240426,194100,2562271640,2540,2540,2540,2540,0
20240426,194000,2562271640,2540,2540,2540,2540,0
20240426,193900,2562271640,2540,2540,2540,2540,12621
20240426,193800,2562271640,2540,2540,2540,2540,0
20240426,193700,2562271640,2540,2540,2540,2540,0
20240426,193600,2562271640,2540,2540,2540,2540,0
20240426,193500,2562271640,2540,2540,2540,2540,0
20240426,193400,2562271640,2540,2540,2540,2540,0
20240426,193300,2562271640,2540,2540,2540,2540,0
20240426,193200,2562271640,2540,2540,2540,2540,0
20240426,193100,2562271640,2540,2540,2540,2540,0
20240426,193000,2562271640,2540,2540,2540,2540,0
20240426,192900,2562271640,2540,2540,2540,2540,0
20240426,192800,2562271640,2540,2540,2540,2540,0
20240426,192700,2562271640,2540,2540,2540,2540,0
20240426,192600,2562271640,2540,2540,2540,2540,0
20240426,192500,2562271640,2540,2540,2540,2540,0
20240426,192400,2562271640,2540,2540,2540,2540,0
20240426,192300,2562271640,2540,2540,2540,2540,0
20240426,192200,2562271640,2540,2540,2540,2540,0
20240426,192100,2562271640,2540,2540,2540,2540,0
20240426,192000,2562271640,2540,2540,2540,2540,0
20240426,191900,2562271640,2540,2540,2540,2540,0
20240426,191800,2562271640,2540,2540,2540,2540,0
20240426,191700,2562271640,2540,2540,2540,2540,0
20240426,191600,2562271640,2540,2540,2540,2540,0
20240426,191500,2562271640,2540,2540,2540,2540,0
20240426,191400,2562271640,2540,2540,2540,2540,0
20240426,191300,2562271640,2540,2540,2540,2540,0
20240426,191200,2562271640,2540,2540,2540,2540,0
20240426,191100,2562271640,2540,2540,2540,2540,0
20240426,191000,2562271640,2540,2540,2540,2540,0
20240426,190900,2562271640,2540,2540,2540,2540,12621
20240426,190800,2562271640,2540,2540,2540,2540,0
20240426,190700,2562271640,2540,2540,2540,2540,0
20240426,190600,2562271640,2540,2540,2540,2540,0
20240426,190500,2562271640,2540,2540,2540,2540,0
20240426,190400,2562271640,2540,2540,2540,2540,0
20240426,190300,2562271640,2540,2540,2540,2540,0
20240426,190200,2562271640,2540,2540,2540,2540,0
20240426,190100,2562271640,2540,2540,2540,2540,0
20240426,190000,2562271640,2540,2540,2540,2540,0
20240426,185900,2562271640,2540,2540,2540,2540,0
20240426,185800,2562271640,2540,2540,2540,2540,0
20240426,185700,2562271640,2540,2540,2540,2540,0
20240426,185600,2562271640,2540,2540,2540,2540,0
20240426,185500,2562271640,2540,2540,2540,2540,0
20240426,185400,2562271640,2540,2540,2540,2540,0
20240426,185300,2562271640,2540,2540,2540,2540,0
20240426,185200,2562271640,2540,2540,2540,2540,0
20240426,185100,2562271640,2540,2540,2540,2540,0
20240426,185000,2562271640,2540,2540,2540,2540,0
20240426,184900,2562271640,2540,2540,2540,2540,0
20240426,184800,2562271640,2540,2540,2540,2540,0
20240426,184700,2562271640,2540,2540,2540,2540,0
20240426,184600,2562271640,2540,2540,2540,2540,0
20240426,184500,2562271640,2540,2540,2540,2540,0
20240426,184400,2562271640,2540,2540,2540,2540,0
20240426,184300,2562271640,2540,2540,2540,2540,0
20240426,184200,2562271640,2540,2540,2540,2540,0
20240426,184100,2562271640,2540,2540,2540,2540,0
20240426,184000,2562271640,2540,2540,2540,2540,0
20240426,183900,2562271640,2540,2540,2540,2540,12621
20240426,183800,2562271640,2540,2540,2540,2540,0
20240426,183700,2562271640,2540,2540,2540,2540,0
20240426,183600,2562271640,2540,2540,2540,2540,0
20240426,183500,2562271640,2540,2540,2540,2540,0
20240426,183400,2562271640,2540,2540,2540,2540,0
20240426,183300,2562271640,2540,2540,2540,2540,0
20240426,183200,2562271640,2540,2540,2540,2540,0
20240426,183100,2562271640,2540,2540,2540,2540,0
20240426,183000,2562271640,2540,2540,2540,2540,0
20240426,182900,2562271640,2540,2540,2540,2540,0
20240426,182800,2562271640,2540,2540,2540,2540,0
20240426,182700,2562271640,2540,2540,2540,2540,0
20240426,182600,2562271640,2540,2540,2540,2540,0
20240426,182500,2562271640,2540,2540,2540,2540,0
20240426,182400,2562271640,2540,2540,2540,2540,0
20240426,182300,2562271640,2540,2540,2540,2540,0
20240426,182200,2562271640,2540,2540,2540,2540,0
20240426,182100,2562271640,2540,2540,2540,2540,0
20240426,182000,2562271640,2540,2540,2540,2540,0
20240426,181900,2562271640,2540,2540,2540,2540,0
20240426,181800,2562271640,2540,2540,2540,2540,0
20240426,181700,2562271640,2540,2540,2540,2540,0
20240426,181600,2562271640,2540,2540,2540,2540,0
20240426,181500,2562271640,2540,2540,2540,2540,0
20240426,181400,2562271640,2540,2540,2540,2540,0
20240426,181300,2562271640,2540,2540,2540,2540,0
20240426,181200,2562271640,2540,2540,2540,2540,0
20240426,181100,2562271640,2540,2540,2540,2540,0
20240426,181000,2562271640,2540,2540,2540,2540,0
20240426,180900,2562271640,2540,2540,2540,2540,12621
20240426,180800,2562271640,2540,2540,2540,2540,0
20240426,180700,2562271640,2540,2540,2540,2540,0
20240426,180600,2562271640,2540,2540,2540,2540,0
20240426,180500,2562271640,2540,2540,2540,2540,0
20240426,180400,2562271640,2540,2540,2540,2540,0
20240426,180300,2562271640,2540,2540,2540,2540,0
20240426,180200,2562271640,2540,2540,2540,2540,0
20240426,180100,2562271640,2540,2540,2540,2540,0
20240426,180000,2562271640,2540,2540,2540,2540,0
20240426,175900,2562271640,2540,2540,2540,2540,0
20240426,175800,2562271640,2540,2540,2540,2540,0
20240426,175700,2562271640,2540,2540,2540,2540,0
20240426,175600,2562271640,2540,2540,2540,2540,0
20240426,175500,2562271640,2540,2540,2540,2540,0
20240426,175400,2562271640,2540,2540,2540,2540,0
20240426,175300,2562271640,2540,2540,2540,2540,0
20240426,175200,2562271640,2540,2540,2540,2540,0
20240426,175100,2562271640,2540,2540,2540,2540,0
20240426,175000,2562271640,2540,2540,2540,2540,0
20240426,174900,2562271640,2540,2540,2540,2540,0
20240426,174800,2562271640,2540,2540,2540,2540,0
20240426,174700,2562271640,2540,2540,2540,2540,0
20240426,174600,2562271640,2540,2540,2540,2540,0
20240426,174500,2562271640,2540,2540,2540,2540,0
20240426,174400,2562271640,2540,2540,2540,2540,0
20240426,174300,2562271640,2540,2540,2540,2540,0
20240426,174200,2562271640,2540,2540,2540,2540,0
20240426,174100,2562271640,2540,2540,2540,2540,0
20240426,174000,2562271640,2540,2540,2540,2540,0
20240426,173900,2562271640,2540,2540,2540,2540,12621
20240426,173800,2562271640,2540,2540,2540,2540,0
20240426,173700,2562271640,2540,2540,2540,2540,0
20240426,173600,2562271640,2540,2540,2540,2540,0
20240426,173500,2562271640,2540,2540,2540,2540,0
20240426,173400,2562271640,2540,2540,2540,2540,0
20240426,173300,2562271640,2540,2540,2540,2540,0
20240426,173200,2562271640,2540,2540,2540,2540,0
20240426,173100,2562271640,2540,2540,2540,2540,0
20240426,173000,2562271640,2540,2540,2540,2540,0
20240426,172900,2562271640,2540,2540,2540,2540,0
20240426,172800,2562271640,2540,2540,2540,2540,0
20240426,172700,2562271640,2540,2540,2540,2540,0
20240426,172600,2562271640,2540,2540,2540,2540,0
20240426,172500,2562271640,2540,2540,2540,2540,0
20240426,172400,2562271640,2540,2540,2540,2540,0
20240426,172300,2562271640,2540,2540,2540,2540,0
20240426,172200,2562271640,2540,2540,2540,2540,0
20240426,172100,2562271640,2540,2540,2540,2540,0
20240426,172000,2562271640,2540,2540,2540,2540,0
20240426,171900,2562271640,2540,2540,2540,2540,0
20240426,171800,2562271640,2540,2540,2540,2540,0
20240426,171700,2562271640,2540,2540,2540,2540,0
20240426,171600,2562271640,2540,2540,2540,2540,0
20240426,171500,2562271640,2540,2540,2540,2540,0
20240426,171400,2562271640,2540,2540,2540,2540,0
20240426,171300,2562271640,2540,2540,2540,2540,0
20240426,171200,2562271640,2540,2540,2540,2540,0
20240426,171100,2562271640,2540,2540,2540,2540,0
20240426,171000,2562271640,2540,2540,2540,2540,0
20240426,170900,2562271640,2540,2540,2540,2540,12621
20240426,170800,2562271640,2540,2540,2540,2540,0
20240426,170700,2562271640,2540,2540,2540,2540,0
20240426,170600,2562271640,2540,2540,2540,2540,0
20240426,170500,2562271640,2540,2540,2540,2540,0
20240426,170400,2562271640,2540,2540,2540,2540,0
20240426,170300,2562271640,2540,2540,2540,2540,0
20240426,170200,2562271640,2540,2540,2540,2540,0
20240426,170100,2562271640,2540,2540,2540,2540,0
20240426,170000,2562271640,2540,2540,2540,2540,0
20240426,165900,2562271640,2540,2540,2540,2540,0
20240426,165800,2562271640,2540,2540,2540,2540,0
20240426,165700,2562271640,2540,2540,2540,2540,0
20240426,165600,2562271640,2540,2540,2540,2540,0
20240426,165500,2562271640,2540,2540,2540,2540,0
20240426,165400,2562271640,2540,2540,2540,2540,0
20240426,165300,2562271640,2540,2540,2540,2540,0
20240426,165200,2562271640,2540,2540,2540,2540,0
20240426,165100,2562271640,2540,2540,2540,2540,0
20240426,165000,2562271640,2540,2540,2540,2540,0
20240426,164900,2562271640,2540,2540,2540,2540,0
20240426,164800,2562271640,2540,2540,2540,2540,0
20240426,164700,2562271640,2540,2540,2540,2540,0
20240426,164600,2562271640,2540,2540,2540,2540,0
20240426,164500,2562271640,2540,2540,2540,2540,0
20240426,164400,2562271640,2540,2540,2540,2540,0
20240426,164300,2562271640,2540,2540,2540,2540,0
20240426,164200,2562271640,2540,2540,2540,2540,0
20240426,164100,2562271640,2540,2540,2540,2540,0
20240426,164000,2562271640,2540,2540,2540,2540,0
20240426,163900,2562271640,2540,2540,2540,2540,12621
20240426,163800,2562271640,2540,2540,2540,2540,0
20240426,163700,2562271640,2540,2540,2540,2540,0
20240426,163600,2562271640,2540,2540,2540,2540,0
20240426,163500,2562271640,2540,2540,2540,2540,0
20240426,163400,2562271640,2540,2540,2540,2540,0
20240426,163300,2562271640,2540,2540,2540,2540,0
20240426,163200,2562271640,2540,2540,2540,2540,0
20240426,163100,2562271640,2540,2540,2540,2540,0
20240426,163000,2562271640,2540,2540,2540,2540,0
20240426,162900,2562271640,2540,2540,2540,2540,0
20240426,162800,2562271640,2540,2540,2540,2540,0
20240426,162700,2562271640,2540,2540,2540,2540,0
20240426,162600,2562271640,2540,2540,2540,2540,0
20240426,162500,2562271640,2540,2540,2540,2540,0
20240426,162400,2562271640,2540,2540,2540,2540,0
20240426,162300,2562271640,2540,2540,2540,2540,0
20240426,162200,2562271640,2540,2540,2540,2540,0
20240426,162100,2562271640,2540,2540,2540,2540,0
20240426,162000,2562271640,2540,2540,2540,2540,0
20240426,161900,2562271640,2540,2540,2540,2540,0
20240426,161800,2562271640,2540,2540,2540,2540,0
20240426,161700,2562271640,2540,2540,2540,2540,0
20240426,161600,2562271640,2540,2540,2540,2540,0
20240426,161500,2562271640,2540,2540,2540,2540,0
20240426,161400,2562271640,2540,2540,2540,2540,0
20240426,161300,2562271640,2540,2540,2540,2540,0
20240426,161200,2562271640,2540,2540,2540,2540,0
20240426,161100,2562271640,2540,2540,2540,2540,0
20240426,161000,2562271640,2540,2540,2540,2540,0
20240426,160900,2562271640,2540,2540,2540,2540,12621
20240426,160800,2562271640,2540,2540,2540,2540,0
20240426,160700,2562271640,2540,2540,2540,2540,0
20240426,160600,2562271640,2540,2540,2540,2540,0
20240426,160500,2562271640,2540,2540,2540,2540,0
20240426,160400,2562271640,2540,2540,2540,2540,0
20240426,160300,2562271640,2540,2540,2540,2540,0
20240426,160200,2562271640,2540,2540,2540,2540,0
20240426,160100,2562271640,2540,2540,2540,2540,0
20240426,160000,2562271640,2540,2540,2540,2540,0
20240426,155900,2562271640,2540,2540,2540,2540,0
20240426,155800,2562271640,2540,2540,2540,2540,0
20240426,155700,2562271640,2540,2540,2540,2540,0
20240426,155600,2562271640,2540,2540,2540,2540,0
20240426,155500,2562271640,2540,2540,2540,2540,0
20240426,155400,2562271640,2540,2540,2540,2540,0
20240426,155300,2562271640,2540,2540,2540,2540,0
20240426,155200,2562271640,2540,2540,2540,2540,0
20240426,155100,2562271640,2540,2540,2540,2540,0
20240426,155000,2562271640,2540,2540,2540,2540,0
20240426,154900,2562271640,2540,2540,2540,2540,0
20240426,154800,2562271640,2540,2540,2540,2540,0
20240426,154700,2562271640,2540,2540,2540,2540,0
20240426,154600,2562271640,2540,2540,2540,2540,0
20240426,154500,2562271640,2540,2540,2540,2540,0
20240426,154400,2562271640,2540,2540,2540,2540,0
20240426,154300,2562271640,2540,2540,2540,2540,0
20240426,154200,2562271640,2540,2540,2540,2540,0
20240426,154100,2562271640,2540,2540,2540,2540,0
20240426,154000,2562271640,2540,2540,2540,2540,0
20240426,153900,2562271640,2540,2540,2540,2540,12621
20240426,153800,2562271640,2540,2540,2540,2540,0
20240426,153700,2562271640,2540,2540,2540,2540,0
20240426,153600,2562271640,2540,2540,2540,2540,0
20240426,153500,2562271640,2540,2540,2540,2540,0
20240426,153400,2562271640,2540,2540,2540,2540,0
20240426,153300,2562271640,2540,2540,2540,2540,0
20240426,153200,2562271640,2540,2540,2540,2540,0
20240426,153100,2562271640,2540,2540,2540,2540,0
20240426,153000,2562271640,2540,2540,2540,2540,12621
20240426,152900,2530214300,2545,2545,2545,2545,0
20240426,152800,2530214300,2545,2545,2545,2545,0
20240426,152700,2530214300,2545,2545,2545,2545,0
20240426,152600,2530214300,2545,2545,2545,2545,0
20240426,152500,2530214300,2545,2545,2545,2545,0
20240426,152400,2530214300,2545,2545,2545,2545,0
20240426,152300,2530214300,2545,2545,2545,2545,0
20240426,152200,2530214300,2545,2545,2545,2545,0
20240426,152100,2530214300,2545,2545,2545,2545,0
20240426,152000,2530214300,2545,2545,2545,2545,0
20240426,151900,2530214300,2545,2535,2545,2530,4866
20240426,151800,2517882495,2535,2535,2535,2530,38
20240426,151700,2517786220,2535,2535,2535,2530,496
20240426,151600,2516530305,2535,2535,2535,2530,147
20240426,151500,2516158095,2535,2530,2535,2525,2185
20240426,151400,2510638315,2530,2530,2530,2525,1060
20240426,151300,2507961420,2530,2530,2535,2525,2900
20240426,151200,2500627030,2535,2535,2535,2535,110
20240426,151100,2500348180,2535,2525,2535,2520,1086
20240426,151000,2497605975,2520,2535,2535,2520,21374
20240426,150900,2443627860,2545,2540,2545,2530,4026
20240426,150800,2433438540,2540,2540,2545,2530,5224
20240426,150700,2420213180,2540,2540,2540,2540,0
20240426,150600,2420213180,2540,2540,2540,2540,1
20240426,150500,2420210640,2545,2535,2545,2535,3048
20240426,150400,2412483700,2545,2545,2545,2535,1054
20240426,150300,2409809505,2540,2540,2545,2540,1048
20240426,150200,2407147535,2540,2540,2540,2540,0
20240426,150100,2407147535,2540,2550,2550,2540,5683
20240426,150000,2392710740,2550,2550,2550,2550,260
20240426,145900,2392047740,2550,2545,2550,2545,8440
20240426,145800,2370565740,2545,2550,2550,2545,136
20240426,145700,2370219440,2545,2545,2545,2540,406
20240426,145600,2369186175,2545,2545,2545,2545,205
20240426,145500,2368664450,2550,2550,2550,2550,184
20240426,145400,2368195250,2550,2550,2550,2540,1164
20240426,145300,2365234010,2550,2550,2550,2550,90
20240426,145200,2365004510,2555,2555,2555,2555,160
20240426,145100,2364595710,2550,2560,2560,2550,27170
20240426,145000,2295305665,2560,2560,2560,2560,200
20240426,144900,2294793665,2560,2555,2560,2555,991
20240426,144800,2292261650,2555,2555,2555,2555,4122
20240426,144700,2281729940,2550,2550,2550,2550,1523
20240426,144600,2277846290,2550,2550,2550,2550,112
20240426,144500,2277560690,2550,2550,2550,2550,20
20240426,144400,2277509690,2550,2550,2550,2550,749
20240426,144300,2275599740,2550,2550,2550,2550,0
20240426,144200,2275599740,2550,2550,2550,2550,2
20240426,144100,2275594640,2550,2550,2550,2550,1000
20240426,144000,2273044640,2550,2550,2550,2550,0
20240426,143900,2273044640,2550,2550,2550,2550,100
20240426,143800,2272789640,2555,2555,2555,2555,0
20240426,143700,2272789640,2555,2555,2555,2555,850
20240426,143600,2270617890,2555,2540,2555,2540,21396
20240426,143500,2215999345,2540,2540,2540,2540,439
20240426,143400,2214884285,2540,2540,2540,2540,14
20240426,143300,2214848725,2540,2545,2545,2540,3051
20240426,143200,2207085600,2545,2550,2550,2545,62
20240426,143100,2206927800,2545,2545,2545,2545,0
20240426,143000,2206927800,2545,2545,2545,2545,50
20240426,142900,2206800550,2545,2550,2550,2545,1864
20240426,142800,2202047850,2550,2550,2550,2550,3
20240426,142700,2202040200,2550,2550,2550,2550,0
20240426,142600,2202040200,2550,2545,2550,2545,4403
20240426,142500,2190812555,2555,2555,2555,2555,1
20240426,142400,2190810000,2545,2555,2555,2545,1935
20240426,142300,2185885260,2555,2550,2555,2550,44
20240426,142200,2185773035,2550,2550,2555,2550,171
20240426,142100,2185336980,2550,2550,2550,2550,841
20240426,142000,2183192430,2550,2550,2550,2550,10
20240426,141900,2183166930,2550,2550,2550,2550,749
20240426,141800,2181256980,2550,2550,2550,2550,500
20240426,141700,2179981980,2550,2550,2550,2550,1180
20240426,141600,2176972980,2555,2555,2555,2555,0
20240426,141500,2176972980,2555,2555,2555,2555,20
20240426,141400,2176921880,2555,2555,2555,2555,200
20240426,141300,2176410880,2555,2555,2555,2555,391
20240426,141200,2175411875,2555,2560,2560,2555,920
20240426,141100,2173061175,2560,2560,2560,2560,5
20240426,141000,2173048375,2560,2560,2560,2560,0
20240426,140900,2173048375,2560,2560,2560,2560,0
20240426,140800,2173048375,2560,2560,2560,2560,41
20240426,140700,2172943415,2560,2560,2560,2560,0
20240426,140600,2172943415,2560,2555,2560,2555,161
20240426,140500,2172531945,2555,2555,2555,2555,602
20240426,140400,2170993835,2550,2550,2550,2550,0
20240426,140300,2170993835,2550,2550,2550,2550,300
20240426,140200,2170228835,2550,2550,2550,2550,1
20240426,140100,2170226285,2555,2555,2555,2555,0
20240426,140000,2170226285,2555,2555,2555,2555,10
20240426,135900,2170200735,2555,2550,2555,2550,1205
20240426,135800,2167127485,2555,2555,2555,2555,83
20240426,135700,2166915420,2555,2555,2555,2555,214
20240426,135600,2166368650,2555,2555,2555,2555,1192
20240426,135500,2163323090,2555,2555,2555,2555,10770
20240426,135400,2135805740,2555,2555,2555,2555,1994
20240426,135300,2130711070,2550,2550,2550,2550,0
20240426,135200,2130711070,2550,2550,2550,2550,550
20240426,135100,2129308570,2550,2550,2550,2550,0
20240426,135000,2129308570,2550,2550,2550,2550,0
20240426,134900,2129308570,2550,2550,2550,2550,0
20240426,134800,2129308570,2550,2550,2550,2550,1100
20240426,134700,2126503570,2550,2550,2550,2550,10
20240426,134600,2126478070,2550,2550,2555,2550,12
20240426,134500,2126447420,2550,2550,2550,2550,22
20240426,134400,2126391320,2555,2550,2555,2550,329
20240426,134300,2125552310,2550,2550,2550,2550,726
20240426,134200,2123701010,2550,2555,2555,2550,490
20240426,134100,2122451465,2550,2550,2550,2550,29
20240426,134000,2122377515,2550,2555,2555,2550,2633
20240426,133900,2115660855,2560,2560,2560,2560,1
20240426,133800,2115658295,2560,2560,2560,2560,6
20240426,133700,2115642935,2560,2560,2560,2560,1010
20240426,133600,2113057335,2560,2560,2560,2560,0
20240426,133500,2113057335,2560,2550,2560,2550,119
20240426,133400,2112753835,2550,2550,2550,2550,596
20240426,133300,2111234035,2550,2555,2555,2550,2476
20240426,133200,2104912855,2555,2555,2555,2555,0
20240426,133100,2104912855,2555,2555,2555,2555,300
20240426,133000,2104146355,2555,2550,2555,2550,6769
20240426,132900,2086851565,2555,2550,2555,2550,33
20240426,132800,2086767350,2550,2550,2550,2550,0
20240426,132700,2086767350,2550,2550,2550,2550,1
20240426,132600,2086764800,2555,2545,2555,2545,679
20240426,132500,2085036725,2545,2555,2555,2545,6
20240426,132400,2085021415,2550,2550,2550,2550,2549
20240426,132300,2078521465,2550,2550,2550,2550,0
20240426,132200,2078521465,2550,2550,2550,2550,16
20240426,132100,2078480665,2550,2545,2550,2545,13
20240426,132000,2078447550,2545,2545,2545,2545,0
20240426,131900,2078447550,2545,2550,2550,2545,25
20240426,131800,2078383815,2550,2545,2550,2545,4507
20240426,131700,2066913490,2545,2550,2550,2545,420
20240426,131600,2065844490,2550,2550,2550,2550,62
20240426,131500,2065686390,2550,2550,2550,2550,100
20240426,131400,2065431390,2545,2545,2545,2545,170
20240426,131300,2064998740,2550,2555,2555,2550,7
20240426,131200,2064980880,2545,2545,2545,2545,0
20240426,131100,2064980880,2545,2545,2545,2545,0
20240426,131000,2064980880,2545,2550,2550,2545,2000
20240426,130900,2059890850,2550,2550,2550,2550,2000
20240426,130800,2054790850,2555,2550,2555,2550,500
20240426,130700,2053515820,2550,2550,2550,2550,6
20240426,130600,2053500520,2545,2545,2545,2545,21
20240426,130500,2053447075,2550,2550,2550,2550,5000
20240426,130400,2040697075,2545,2550,2550,2545,1668
20240426,130300,2036449095,2550,2545,2550,2530,15350
20240426,130200,1997525980,2545,2545,2545,2545,541
20240426,130100,1996149135,2555,2555,2555,2555,5
20240426,130000,1996136360,2555,2555,2555,2555,45
20240426,125900,1996021385,2545,2545,2545,2545,370
20240426,125800,1995079735,2550,2550,2550,2550,0
20240426,125700,1995079735,2550,2550,2550,2550,2
20240426,125600,1995074635,2550,2550,2550,2550,0
20240426,125500,1995074635,2550,2550,2550,2550,743
20240426,125400,1993179985,2555,2550,2555,2550,98
20240426,125300,1992930080,2550,2550,2550,2550,15
20240426,125200,1992891830,2545,2545,2545,2545,3
20240426,125100,1992884195,2550,2550,2550,2550,168
20240426,125000,1992455795,2545,2550,2550,2545,47
20240426,124900,1992336130,2550,2550,2550,2550,0
20240426,124800,1992336130,2550,2545,2550,2545,788
20240426,124700,1990329220,2540,2540,2540,2540,14
20240426,124600,1990293660,2545,2550,2550,2545,2108
20240426,124500,1984928765,2550,2550,2550,2550,0
20240426,124400,1984928765,2550,2550,2550,2550,13
20240426,124300,1984895615,2545,2545,2545,2545,10
20240426,124200,1984870165,2550,2550,2550,2550,83
20240426,124100,1984658515,2550,2550,2550,2550,329
20240426,124000,1983819565,2550,2550,2550,2545,1247
20240426,123900,1980645715,2550,2550,2550,2550,13
20240426,123800,1980612565,2545,2545,2545,2545,201
20240426,123700,1980101020,2550,2550,2550,2550,6
20240426,123600,1980085720,2550,2550,2550,2550,4
20240426,123500,1980075520,2550,2545,2550,2545,88
20240426,123400,1979851550,2550,2550,2550,2550,0
20240426,123300,1979851550,2550,2550,2550,2550,33
20240426,123200,1979767400,2550,2550,2550,2550,43
20240426,123100,1979657750,2550,2550,2550,2550,1100
20240426,123000,1976852750,2545,2545,2545,2545,0
20240426,122900,1976852750,2545,2545,2545,2545,0
20240426,122800,1976852750,2545,2545,2545,2545,6
20240426,122700,1976837480,2550,2550,2550,2550,1
20240426,122600,1976834930,2550,2550,2550,2550,5
20240426,122500,1976822180,2545,2545,2545,2545,0
20240426,122400,1976822180,2545,2545,2545,2540,1001
20240426,122300,1974277085,2550,2545,2550,2540,1130
20240426,122200,1971405175,2545,2550,2550,2545,563
20240426,122100,1969972320,2545,2545,2545,2545,1000
20240426,122000,1967427320,2550,2550,2550,2550,600
20240426,121900,1965897320,2550,2550,2550,2550,499
20240426,121800,1964624870,2565,2565,2565,2565,44
20240426,121700,1964512010,2565,2550,2565,2550,2220
20240426,121600,1958850995,2550,2550,2550,2550,1465
20240426,121500,1955115245,2550,2550,2550,2550,0
20240426,121400,1955115245,2550,2560,2560,2550,2650
20240426,121300,1948352365,2560,2560,2560,2560,0
20240426,121200,1948352365,2560,2560,2560,2560,0
20240426,121100,1948352365,2560,2560,2560,2560,0
20240426,121000,1948352365,2560,2575,2575,2560,2444
20240426,120900,1942068215,2575,2560,2575,2560,6002
20240426,120800,1926643435,2560,2560,2560,2560,2
20240426,120700,1926638315,2560,2560,2560,2560,0
20240426,120600,1926638315,2560,2555,2560,2555,502
20240426,120500,1925355695,2555,2555,2560,2555,1737
20240426,120400,1920917655,2555,2555,2555,2555,470
20240426,120300,1919716805,2555,2555,2555,2555,666
20240426,120200,1918015175,2555,2555,2555,2550,125
20240426,120100,1917695835,2555,2555,2555,2555,210
20240426,120000,1917159285,2550,2550,2550,2550,100
20240426,115900,1916904285,2555,2555,2555,2555,51
20240426,115800,1916773980,2550,2550,2550,2550,238
20240426,115700,1916167080,2550,2555,2555,2550,32
20240426,115600,1916085425,2555,2555,2555,2555,166
20240426,115500,1915661295,2560,2570,2570,2555,605
20240426,115400,1914114875,2570,2575,2575,2570,60
20240426,115300,1913960475,2575,2570,2575,2570,2577
20240426,115200,1907337225,2570,2565,2570,2565,202
20240426,115100,1906818660,2565,2550,2565,2550,1545
20240426,115000,1902863820,2550,2550,2550,2550,1538
20240426,114900,1898941920,2555,2555,2555,2555,50
20240426,114800,1898814170,2555,2555,2570,2555,849
20240426,114700,1896644960,2550,2555,2570,2550,1325
20240426,114600,1893255470,2550,2560,2560,2550,1041
20240426,114500,1890598390,2560,2555,2560,2555,1221
20240426,114400,1887472880,2560,2560,2560,2560,10
20240426,114300,1887447280,2565,2560,2565,2560,2828
20240426,114200,1880207340,2560,2550,2560,2550,3283
20240426,114100,1871811630,2555,2555,2555,2550,1481
20240426,114000,1868028265,2560,2550,2560,2550,2171
20240426,113900,1862483720,2550,2580,2580,2550,5287
20240426,113800,1848963670,2580,2545,2605,2545,42239
20240426,113700,1739481655,2545,2550,2555,2545,3668
20240426,113600,1730119115,2550,2520,2550,2520,20687
20240426,113500,1677530420,2530,2525,2530,2525,1424
20240426,113400,1673933970,2530,2530,2530,2520,3247
20240426,113300,1665720090,2530,2530,2530,2530,104
20240426,113200,1665456970,2530,2530,2530,2525,3434
20240426,113100,1656771155,2525,2530,2530,2525,529
20240426,113000,1655435240,2530,2525,2530,2520,1055
20240426,112900,1652774040,2525,2525,2525,2525,3
20240426,112800,1652766465,2525,2525,2525,2525,178
20240426,112700,1652317015,2520,2520,2520,2520,1161
20240426,112600,1649391295,2520,2520,2520,2520,2423
20240426,112500,1643285335,2525,2520,2525,2520,2702
20240426,112400,1636474815,2530,2525,2530,2525,2359
20240426,112300,1630513295,2525,2520,2525,2520,264
20240426,112200,1629847515,2515,2515,2515,2515,235
20240426,112100,1629256490,2515,2515,2515,2515,124
20240426,112000,1628944630,2515,2515,2520,2515,811
20240426,111900,1626904925,2515,2520,2520,2515,5970
20240426,111800,1611886095,2520,2520,2520,2520,1002
20240426,111700,1609361055,2515,2515,2515,2515,1400
20240426,111600,1605840055,2520,2520,2520,2515,3302
20240426,111500,1597521755,2520,2515,2520,2515,4034
20240426,111400,1587363230,2515,2510,2515,2505,1903
20240426,111300,1582579555,2510,2510,2515,2510,1469
20240426,111200,1578892325,2510,2510,2510,2510,307
20240426,111100,1578121755,2505,2505,2510,2505,1309
20240426,111000,1574840525,2500,2505,2510,2500,2769
20240426,110900,1567912370,2505,2505,2510,2500,577
20240426,110800,1566466380,2500,2505,2510,2500,1668
20240426,110700,1562294030,2505,2505,2505,2505,703
20240426,110600,1560533015,2500,2505,2510,2500,5518
20240426,110500,1546735515,2510,2510,2510,2510,72
20240426,110400,1546554795,2510,2510,2515,2505,1280
20240426,110300,1543345265,2515,2515,2515,2515,134
20240426,110200,1543008255,2515,2515,2515,2505,1854
20240426,110100,1538358350,2515,2510,2515,2510,595
20240426,110000,1536864750,2510,2505,2515,2505,5886
20240426,105900,1522104530,2510,2505,2510,2505,1201
20240426,105800,1519095610,2505,2505,2505,2505,78
20240426,105700,1518900220,2500,2505,2505,2500,195
20240426,105600,1518411750,2505,2510,2515,2505,6735
20240426,105500,1501533255,2510,2510,2510,2510,1517
20240426,105400,1497725585,2510,2510,2510,2495,5515
20240426,105300,1483933910,2510,2510,2510,2500,1983
20240426,105200,1478961305,2505,2500,2510,2495,4595
20240426,105100,1467463985,2495,2490,2495,2480,24344
20240426,105000,1407004255,2495,2515,2515,2490,17852
20240426,104900,1362394150,2510,2510,2520,2510,6625
20240426,104800,1345765330,2510,2500,2510,2490,8903
20240426,104700,1323532635,2500,2520,2520,2490,39534
20240426,104600,1224508710,2520,2525,2525,2520,3237
20240426,104500,1216351140,2520,2530,2530,2520,20167
20240426,104400,1165489520,2530,2530,2530,2525,3942
20240426,104300,1155520995,2530,2535,2545,2520,18844
20240426,104200,1107815360,2540,2545,2550,2535,23003
20240426,104100,1049410710,2550,2560,2560,2550,16542
20240426,104000,1007183925,2560,2560,2560,2560,16
20240426,103900,1007142965,2560,2560,2560,2555,993
20240426,103800,1004605800,2560,2565,2565,2555,3592
20240426,103700,995413790,2565,2565,2565,2565,451
20240426,103600,994256975,2565,2565,2565,2565,50
20240426,103500,994128725,2570,2565,2570,2565,57
20240426,103400,993982485,2575,2560,2580,2560,11376
20240426,103300,964658955,2565,2565,2565,2560,4580
20240426,103200,952925815,2565,2560,2580,2560,8945
20240426,103100,929919490,2560,2565,2565,2555,3362
20240426,103000,921311245,2565,2565,2570,2555,4275
20240426,102900,910357610,2560,2570,2575,2560,8583
20240426,102800,888351450,2570,2590,2590,2570,39117
20240426,102700,787479795,2600,2590,2600,2590,1501
20240426,102600,783592195,2600,2595,2600,2590,9934
20240426,102500,757855530,2600,2600,2600,2600,26
20240426,102400,757787930,2595,2605,2605,2595,2139
20240426,102300,752226830,2605,2605,2610,2600,5324
20240426,102200,738380385,2610,2610,2610,2610,20
20240426,102100,738328185,2610,2605,2610,2605,3
20240426,102000,738320360,2610,2610,2610,2610,55
20240426,101900,738176810,2610,2610,2610,2600,3047
20240426,101800,730252140,2610,2605,2610,2605,512
20240426,101700,728918375,2600,2600,2605,2600,329
20240426,101600,728062970,2605,2605,2605,2605,5
20240426,101500,728049945,2605,2600,2605,2600,273
20240426,101400,727340135,2605,2600,2605,2600,404
20240426,101300,726289725,2600,2595,2605,2595,131
20240426,101200,725949720,2605,2600,2605,2600,846
20240426,101100,723749760,2605,2600,2605,2600,408
20240426,101000,722688945,2600,2605,2605,2600,131
20240426,100900,722348335,2600,2600,2605,2595,5483
20240426,100800,708079380,2600,2600,2600,2590,919
20240426,100700,705698390,2600,2595,2600,2590,324
20240426,100600,704857590,2590,2600,2600,2590,8802
20240426,100500,682055260,2595,2605,2605,2590,30648
20240426,100400,602413030,2615,2615,2615,2605,4826
20240426,100300,589841200,2615,2610,2615,2605,1918
20240426,100200,584844585,2605,2610,2615,2605,1906
20240426,100100,579871835,2610,2605,2610,2605,3777
20240426,100000,570032745,2610,2605,2615,2605,941
20240426,095900,567581110,2610,2615,2615,2605,12735
20240426,095800,534352645,2615,2615,2620,2615,1402
20240426,095700,530686410,2615,2620,2620,2610,9755
20240426,095600,505180970,2620,2620,2620,2620,1100
20240426,095500,502298970,2625,2615,2625,2615,1051
20240426,095400,499543115,2615,2625,2625,2615,5087
20240426,095300,486218795,2620,2620,2625,2620,701
20240426,095200,484382170,2625,2620,2625,2620,107
20240426,095100,484101820,2620,2620,2620,2615,2298
20240426,095000,478091060,2620,2625,2625,2620,9515
20240426,094900,453156575,2635,2630,2635,2630,11
20240426,094800,453127640,2635,2640,2640,2625,6014
20240426,094700,437340745,2625,2640,2640,2625,3569
20240426,094600,427944460,2640,2630,2640,2630,2258
20240426,094500,422005900,2640,2635,2640,2630,5192
20240426,094400,408346705,2635,2635,2640,2630,7972
20240426,094300,387342705,2635,2640,2640,2635,301
20240426,094200,386549065,2640,2640,2640,2640,2
20240426,094100,386543785,2635,2635,2640,2635,378
20240426,094000,385547740,2635,2635,2635,2635,2944
20240426,093900,377790300,2640,2650,2650,2640,4
20240426,093800,377779720,2650,2650,2650,2635,10005
20240426,093700,351396425,2650,2650,2650,2650,4
20240426,093600,351385825,2645,2650,2650,2645,37
20240426,093500,351287925,2650,2645,2650,2645,267
20240426,093400,350581175,2650,2650,2650,2650,1
20240426,093300,350578525,2635,2655,2655,2635,11006
20240426,093200,321495975,2655,2660,2660,2655,606
20240426,093100,319885010,2660,2660,2660,2660,3
20240426,093000,319877030,2660,2650,2660,2650,57
20240426,092900,319725675,2660,2660,2660,2660,2
20240426,092800,319720355,2660,2665,2665,2650,2615
20240426,092700,312789225,2665,2670,2670,2655,1115
20240426,092600,309828810,2655,2660,2670,2650,6428
20240426,092500,292697975,2660,2665,2670,2660,1584
20240426,092400,288478105,2660,2665,2665,2660,3766
20240426,092300,278441775,2660,2660,2660,2655,590
20240426,092200,276872465,2660,2665,2665,2655,3686
20240426,092100,267056525,2665,2670,2670,2665,5426
20240426,092000,252585030,2670,2670,2675,2665,9282
20240426,091900,227789950,2670,2655,2675,2650,9336
20240426,091800,202927130,2655,2650,2655,2650,871
20240426,091700,200615475,2655,2655,2660,2650,1584
20240426,091600,196412430,2655,2650,2655,2650,1810
20240426,091500,191608570,2650,2655,2655,2645,1528
20240426,091400,187558315,2655,2655,2655,2655,1093
20240426,091300,184656400,2655,2650,2655,2650,1640
20240426,091200,180303115,2645,2650,2650,2645,712
20240426,091100,178419315,2645,2645,2650,2645,14
20240426,091000,178382275,2655,2645,2655,2645,2163
20240426,090900,172657440,2645,2650,2650,2645,4870
20240426,090800,159770710,2650,2655,2655,2650,2062
20240426,090700,154306260,2655,2655,2655,2645,3907
20240426,090600,143949890,2655,2645,2655,2635,10261
20240426,090500,116875610,2645,2660,2660,2640,6772
20240426,090400,98927085,2655,2650,2655,2645,10421
20240426,090300,71298815,2645,2645,2650,2645,2387
20240426,090200,64984925,2645,2640,2645,2625,9218
20240426,090100,40737690,2635,2640,2645,2635,999
20240426,090000,38103235,2645,2635,2645,2620,13605