KissMeData/014530/min/candle-20240426.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,190000,1219167455,3920,3920,3920,3920,12070
20240426,185900,1219167455,3920,3920,3920,3920,0
20240426,185800,1219167455,3920,3920,3920,3920,0
20240426,185700,1219167455,3920,3920,3920,3920,0
20240426,185600,1219167455,3920,3920,3920,3920,0
20240426,185500,1219167455,3920,3920,3920,3920,0
20240426,185400,1219167455,3920,3920,3920,3920,0
20240426,185300,1219167455,3920,3920,3920,3920,0
20240426,185200,1219167455,3920,3920,3920,3920,0
20240426,185100,1219167455,3920,3920,3920,3920,0
20240426,185000,1219167455,3920,3920,3920,3920,0
20240426,184900,1219167455,3920,3920,3920,3920,0
20240426,184800,1219167455,3920,3920,3920,3920,0
20240426,184700,1219167455,3920,3920,3920,3920,0
20240426,184600,1219167455,3920,3920,3920,3920,0
20240426,184500,1219167455,3920,3920,3920,3920,0
20240426,184400,1219167455,3920,3920,3920,3920,0
20240426,184300,1219167455,3920,3920,3920,3920,0
20240426,184200,1219167455,3920,3920,3920,3920,0
20240426,184100,1219167455,3920,3920,3920,3920,0
20240426,184000,1219167455,3920,3920,3920,3920,0
20240426,183900,1219167455,3920,3920,3920,3920,0
20240426,183800,1219167455,3920,3920,3920,3920,0
20240426,183700,1219167455,3920,3920,3920,3920,0
20240426,183600,1219167455,3920,3920,3920,3920,0
20240426,183500,1219167455,3920,3920,3920,3920,0
20240426,183400,1219167455,3920,3920,3920,3920,0
20240426,183300,1219167455,3920,3920,3920,3920,0
20240426,183200,1219167455,3920,3920,3920,3920,0
20240426,183100,1219167455,3920,3920,3920,3920,0
20240426,183000,1219167455,3920,3920,3920,3920,12070
20240426,182900,1219167455,3920,3920,3920,3920,0
20240426,182800,1219167455,3920,3920,3920,3920,0
20240426,182700,1219167455,3920,3920,3920,3920,0
20240426,182600,1219167455,3920,3920,3920,3920,0
20240426,182500,1219167455,3920,3920,3920,3920,0
20240426,182400,1219167455,3920,3920,3920,3920,0
20240426,182300,1219167455,3920,3920,3920,3920,0
20240426,182200,1219167455,3920,3920,3920,3920,0
20240426,182100,1219167455,3920,3920,3920,3920,0
20240426,182000,1219167455,3920,3920,3920,3920,0
20240426,181900,1219167455,3920,3920,3920,3920,0
20240426,181800,1219167455,3920,3920,3920,3920,0
20240426,181700,1219167455,3920,3920,3920,3920,0
20240426,181600,1219167455,3920,3920,3920,3920,0
20240426,181500,1219167455,3920,3920,3920,3920,0
20240426,181400,1219167455,3920,3920,3920,3920,0
20240426,181300,1219167455,3920,3920,3920,3920,0
20240426,181200,1219167455,3920,3920,3920,3920,0
20240426,181100,1219167455,3920,3920,3920,3920,0
20240426,181000,1219167455,3920,3920,3920,3920,0
20240426,180900,1219167455,3920,3920,3920,3920,0
20240426,180800,1219167455,3920,3920,3920,3920,0
20240426,180700,1219167455,3920,3920,3920,3920,0
20240426,180600,1219167455,3920,3920,3920,3920,0
20240426,180500,1219167455,3920,3920,3920,3920,0
20240426,180400,1219167455,3920,3920,3920,3920,0
20240426,180300,1219167455,3920,3920,3920,3920,0
20240426,180200,1219167455,3920,3920,3920,3920,0
20240426,180100,1219167455,3920,3920,3920,3920,0
20240426,180000,1219167455,3920,3920,3920,3920,12070
20240426,175900,1219167455,3920,3920,3920,3920,0
20240426,175800,1219167455,3920,3920,3920,3920,0
20240426,175700,1219167455,3920,3920,3920,3920,0
20240426,175600,1219167455,3920,3920,3920,3920,0
20240426,175500,1219167455,3920,3920,3920,3920,0
20240426,175400,1219167455,3920,3920,3920,3920,0
20240426,175300,1219167455,3920,3920,3920,3920,0
20240426,175200,1219167455,3920,3920,3920,3920,0
20240426,175100,1219167455,3920,3920,3920,3920,0
20240426,175000,1219167455,3920,3920,3920,3920,0
20240426,174900,1219167455,3920,3920,3920,3920,0
20240426,174800,1219167455,3920,3920,3920,3920,0
20240426,174700,1219167455,3920,3920,3920,3920,0
20240426,174600,1219167455,3920,3920,3920,3920,0
20240426,174500,1219167455,3920,3920,3920,3920,0
20240426,174400,1219167455,3920,3920,3920,3920,0
20240426,174300,1219167455,3920,3920,3920,3920,0
20240426,174200,1219167455,3920,3920,3920,3920,0
20240426,174100,1219167455,3920,3920,3920,3920,0
20240426,174000,1219167455,3920,3920,3920,3920,0
20240426,173900,1219167455,3920,3920,3920,3920,0
20240426,173800,1219167455,3920,3920,3920,3920,0
20240426,173700,1219167455,3920,3920,3920,3920,0
20240426,173600,1219167455,3920,3920,3920,3920,0
20240426,173500,1219167455,3920,3920,3920,3920,0
20240426,173400,1219167455,3920,3920,3920,3920,0
20240426,173300,1219167455,3920,3920,3920,3920,0
20240426,173200,1219167455,3920,3920,3920,3920,0
20240426,173100,1219167455,3920,3920,3920,3920,0
20240426,173000,1219167455,3920,3920,3920,3920,12070
20240426,172900,1219167455,3920,3920,3920,3920,0
20240426,172800,1219167455,3920,3920,3920,3920,0
20240426,172700,1219167455,3920,3920,3920,3920,0
20240426,172600,1219167455,3920,3920,3920,3920,0
20240426,172500,1219167455,3920,3920,3920,3920,0
20240426,172400,1219167455,3920,3920,3920,3920,0
20240426,172300,1219167455,3920,3920,3920,3920,0
20240426,172200,1219167455,3920,3920,3920,3920,0
20240426,172100,1219167455,3920,3920,3920,3920,0
20240426,172000,1219167455,3920,3920,3920,3920,0
20240426,171900,1219167455,3920,3920,3920,3920,0
20240426,171800,1219167455,3920,3920,3920,3920,0
20240426,171700,1219167455,3920,3920,3920,3920,0
20240426,171600,1219167455,3920,3920,3920,3920,0
20240426,171500,1219167455,3920,3920,3920,3920,0
20240426,171400,1219167455,3920,3920,3920,3920,0
20240426,171300,1219167455,3920,3920,3920,3920,0
20240426,171200,1219167455,3920,3920,3920,3920,0
20240426,171100,1219167455,3920,3920,3920,3920,0
20240426,171000,1219167455,3920,3920,3920,3920,0
20240426,170900,1219167455,3920,3920,3920,3920,0
20240426,170800,1219167455,3920,3920,3920,3920,0
20240426,170700,1219167455,3920,3920,3920,3920,0
20240426,170600,1219167455,3920,3920,3920,3920,0
20240426,170500,1219167455,3920,3920,3920,3920,0
20240426,170400,1219167455,3920,3920,3920,3920,0
20240426,170300,1219167455,3920,3920,3920,3920,0
20240426,170200,1219167455,3920,3920,3920,3920,0
20240426,170100,1219167455,3920,3920,3920,3920,0
20240426,170000,1219167455,3920,3920,3920,3920,12070
20240426,165900,1219167455,3920,3920,3920,3920,0
20240426,165800,1219167455,3920,3920,3920,3920,0
20240426,165700,1219167455,3920,3920,3920,3920,0
20240426,165600,1219167455,3920,3920,3920,3920,0
20240426,165500,1219167455,3920,3920,3920,3920,0
20240426,165400,1219167455,3920,3920,3920,3920,0
20240426,165300,1219167455,3920,3920,3920,3920,0
20240426,165200,1219167455,3920,3920,3920,3920,0
20240426,165100,1219167455,3920,3920,3920,3920,0
20240426,165000,1219167455,3920,3920,3920,3920,0
20240426,164900,1219167455,3920,3920,3920,3920,0
20240426,164800,1219167455,3920,3920,3920,3920,0
20240426,164700,1219167455,3920,3920,3920,3920,0
20240426,164600,1219167455,3920,3920,3920,3920,0
20240426,164500,1219167455,3920,3920,3920,3920,0
20240426,164400,1219167455,3920,3920,3920,3920,0
20240426,164300,1219167455,3920,3920,3920,3920,0
20240426,164200,1219167455,3920,3920,3920,3920,0
20240426,164100,1219167455,3920,3920,3920,3920,0
20240426,164000,1219167455,3920,3920,3920,3920,0
20240426,163900,1219167455,3920,3920,3920,3920,0
20240426,163800,1219167455,3920,3920,3920,3920,0
20240426,163700,1219167455,3920,3920,3920,3920,0
20240426,163600,1219167455,3920,3920,3920,3920,0
20240426,163500,1219167455,3920,3920,3920,3920,0
20240426,163400,1219167455,3920,3920,3920,3920,0
20240426,163300,1219167455,3920,3920,3920,3920,0
20240426,163200,1219167455,3920,3920,3920,3920,0
20240426,163100,1219167455,3920,3920,3920,3920,0
20240426,163000,1219167455,3920,3920,3920,3920,12070
20240426,162900,1219167455,3920,3920,3920,3920,0
20240426,162800,1219167455,3920,3920,3920,3920,0
20240426,162700,1219167455,3920,3920,3920,3920,0
20240426,162600,1219167455,3920,3920,3920,3920,0
20240426,162500,1219167455,3920,3920,3920,3920,0
20240426,162400,1219167455,3920,3920,3920,3920,0
20240426,162300,1219167455,3920,3920,3920,3920,0
20240426,162200,1219167455,3920,3920,3920,3920,0
20240426,162100,1219167455,3920,3920,3920,3920,0
20240426,162000,1219167455,3920,3920,3920,3920,0
20240426,161900,1219167455,3920,3920,3920,3920,0
20240426,161800,1219167455,3920,3920,3920,3920,0
20240426,161700,1219167455,3920,3920,3920,3920,0
20240426,161600,1219167455,3920,3920,3920,3920,0
20240426,161500,1219167455,3920,3920,3920,3920,0
20240426,161400,1219167455,3920,3920,3920,3920,0
20240426,161300,1219167455,3920,3920,3920,3920,0
20240426,161200,1219167455,3920,3920,3920,3920,0
20240426,161100,1219167455,3920,3920,3920,3920,0
20240426,161000,1219167455,3920,3920,3920,3920,0
20240426,160900,1219167455,3920,3920,3920,3920,0
20240426,160800,1219167455,3920,3920,3920,3920,0
20240426,160700,1219167455,3920,3920,3920,3920,0
20240426,160600,1219167455,3920,3920,3920,3920,0
20240426,160500,1219167455,3920,3920,3920,3920,0
20240426,160400,1219167455,3920,3920,3920,3920,0
20240426,160300,1219167455,3920,3920,3920,3920,0
20240426,160200,1219167455,3920,3920,3920,3920,0
20240426,160100,1219167455,3920,3920,3920,3920,0
20240426,160000,1219167455,3920,3920,3920,3920,12070
20240426,155900,1219167455,3920,3920,3920,3920,0
20240426,155800,1219167455,3920,3920,3920,3920,0
20240426,155700,1219167455,3920,3920,3920,3920,0
20240426,155600,1219167455,3920,3920,3920,3920,0
20240426,155500,1219167455,3920,3920,3920,3920,0
20240426,155400,1219167455,3920,3920,3920,3920,0
20240426,155300,1219167455,3920,3920,3920,3920,0
20240426,155200,1219167455,3920,3920,3920,3920,0
20240426,155100,1219167455,3920,3920,3920,3920,0
20240426,155000,1219167455,3920,3920,3920,3920,0
20240426,154900,1219167455,3920,3920,3920,3920,0
20240426,154800,1219167455,3920,3920,3920,3920,0
20240426,154700,1219167455,3920,3920,3920,3920,0
20240426,154600,1219167455,3920,3920,3920,3920,0
20240426,154500,1219167455,3920,3920,3920,3920,0
20240426,154400,1219167455,3920,3920,3920,3920,0
20240426,154300,1219167455,3920,3920,3920,3920,0
20240426,154200,1219167455,3920,3920,3920,3920,0
20240426,154100,1219167455,3920,3920,3920,3920,0
20240426,154000,1219167455,3920,3920,3920,3920,0
20240426,153900,1219167455,3920,3920,3920,3920,0
20240426,153800,1219167455,3920,3920,3920,3920,0
20240426,153700,1219167455,3920,3920,3920,3920,0
20240426,153600,1219167455,3920,3920,3920,3920,0
20240426,153500,1219167455,3920,3920,3920,3920,0
20240426,153400,1219167455,3920,3920,3920,3920,0
20240426,153300,1219167455,3920,3920,3920,3920,0
20240426,153200,1219167455,3920,3920,3920,3920,0
20240426,153100,1219167455,3920,3920,3920,3920,0
20240426,153000,1219167455,3920,3920,3920,3920,24140
20240426,152900,1171853055,3925,3925,3925,3925,0
20240426,152800,1171853055,3925,3925,3925,3925,0
20240426,152700,1171853055,3925,3925,3925,3925,0
20240426,152600,1171853055,3925,3925,3925,3925,0
20240426,152500,1171853055,3925,3925,3925,3925,0
20240426,152400,1171853055,3925,3925,3925,3925,0
20240426,152300,1171853055,3925,3925,3925,3925,0
20240426,152200,1171853055,3925,3925,3925,3925,0
20240426,152100,1171853055,3925,3925,3925,3925,0
20240426,152000,1171853055,3925,3925,3925,3925,0
20240426,151900,1171853055,3925,3920,3925,3920,543
20240426,151800,1169721815,3920,3920,3925,3920,2819
20240426,151700,1158665730,3920,3920,3925,3920,629
20240426,151600,1156198205,3920,3925,3925,3920,342
20240426,151500,1154855935,3925,3925,3925,3925,1954
20240426,151400,1147186485,3925,3920,3925,3920,1276
20240426,151300,1142182125,3930,3920,3930,3920,284
20240426,151200,1141066045,3920,3925,3935,3920,11
20240426,151100,1141022845,3920,3920,3920,3920,33
20240426,151000,1140893485,3920,3930,3935,3920,4735
20240426,150900,1122295510,3930,3930,3930,3930,21
20240426,150800,1122212980,3930,3930,3930,3925,433
20240426,150700,1120513245,3930,3930,3930,3930,10
20240426,150600,1120473945,3930,3930,3930,3930,250
20240426,150500,1119491445,3930,3930,3930,3930,5
20240426,150400,1119471795,3930,3930,3930,3930,0
20240426,150300,1119471795,3930,3930,3930,3930,3
20240426,150200,1119460005,3930,3930,3930,3930,121
20240426,150100,1118984475,3930,3930,3930,3930,1621
20240426,150000,1112613945,3930,3930,3930,3930,10
20240426,145900,1112574645,3930,3925,3930,3925,4062
20240426,145800,1096617785,3925,3925,3925,3925,510
20240426,145700,1094616035,3925,3925,3925,3925,139
20240426,145600,1094070460,3930,3925,3930,3925,16
20240426,145500,1094007655,3925,3920,3925,3920,12
20240426,145400,1093960590,3920,3925,3925,3920,533
20240426,145300,1091868730,3925,3920,3925,3920,1890
20240426,145200,1084454480,3920,3925,3925,3920,610
20240426,145100,1082061855,3925,3925,3925,3925,1055
20240426,145000,1077920980,3925,3925,3925,3925,0
20240426,144900,1077920980,3925,3925,3925,3925,1776
20240426,144800,1070950180,3925,3925,3925,3925,932
20240426,144700,1067292080,3925,3925,3925,3925,1052
20240426,144600,1063162980,3925,3925,3930,3925,2469
20240426,144500,1053472150,3920,3925,3925,3920,3001
20240426,144400,1041708225,3920,3920,3920,3920,1790
20240426,144300,1034691425,3925,3925,3925,3925,12
20240426,144200,1034644325,3925,3930,3930,3920,165
20240426,144100,1033996815,3925,3925,3930,3925,2004
20240426,144000,1026129855,3930,3930,3930,3925,1531
20240426,143900,1020120590,3930,3930,3930,3930,136
20240426,143800,1019586110,3930,3930,3930,3930,6
20240426,143700,1019562530,3925,3925,3925,3925,5063
20240426,143600,999690255,3930,3925,3930,3920,1321
20240426,143500,994506365,3930,3930,3930,3930,0
20240426,143400,994506365,3930,3925,3930,3925,301
20240426,143300,993324935,3930,3930,3930,3930,1
20240426,143200,993321005,3930,3925,3930,3925,677
20240426,143100,990663775,3925,3925,3930,3925,422
20240426,143000,989005420,3930,3930,3930,3930,0
20240426,142900,989005420,3930,3920,3930,3920,327
20240426,142800,987723560,3930,3920,3930,3920,829
20240426,142700,984469750,3925,3925,3925,3925,1176
20240426,142600,979853950,3925,3925,3925,3925,687
20240426,142500,977157475,3925,3925,3925,3925,0
20240426,142400,977157475,3925,3925,3925,3925,0
20240426,142300,977157475,3925,3925,3925,3925,503
20240426,142200,975183200,3930,3930,3930,3930,52
20240426,142100,974978840,3930,3930,3930,3925,1530
20240426,142000,968973200,3930,3930,3930,3930,0
20240426,141900,968973200,3930,3930,3930,3925,3030
20240426,141800,957080300,3925,3925,3925,3925,0
20240426,141700,957080300,3925,3930,3930,3925,93
20240426,141600,956714895,3930,3930,3930,3930,46
20240426,141500,956534115,3930,3930,3930,3930,15
20240426,141400,956475165,3925,3925,3925,3925,0
20240426,141300,956475165,3925,3925,3925,3925,2000
20240426,141200,948625165,3925,3925,3925,3925,500
20240426,141100,946662665,3925,3930,3930,3925,518
20240426,141000,944629465,3930,3925,3930,3920,3371
20240426,140900,931400630,3925,3925,3925,3925,2300
20240426,140800,922373130,3925,3930,3930,3925,682
20240426,140700,919693780,3930,3930,3930,3930,0
20240426,140600,919693780,3930,3930,3930,3930,19
20240426,140500,919619110,3925,3925,3925,3925,1040
20240426,140400,915537110,3930,3930,3930,3930,149
20240426,140300,914951540,3930,3930,3930,3930,64
20240426,140200,914700020,3925,3925,3925,3925,152
20240426,140100,914103420,3925,3925,3925,3925,1000
20240426,140000,910178420,3925,3925,3925,3925,2004
20240426,135900,902312720,3935,3935,3935,3925,14258
20240426,135800,846349910,3935,3935,3935,3935,0
20240426,135700,846349910,3935,3935,3935,3925,12
20240426,135600,846302790,3925,3925,3925,3925,78
20240426,135500,845996640,3935,3930,3935,3930,17
20240426,135400,845929825,3935,3925,3935,3925,12
20240426,135300,845882715,3935,3935,3935,3930,25
20240426,135200,845784455,3930,3930,3930,3930,5
20240426,135100,845764805,3935,3930,3935,3930,25
20240426,135000,845666550,3930,3930,3930,3930,500
20240426,134900,843701550,3935,3935,3935,3935,134
20240426,134800,843174260,3935,3935,3935,3935,503
20240426,134700,841194955,3935,3935,3935,3935,0
20240426,134600,841194955,3935,3930,3935,3930,100
20240426,134500,840801950,3930,3930,3930,3930,488
20240426,134400,838884110,3930,3930,3930,3930,1754
20240426,134300,831990890,3930,3935,3935,3930,2570
20240426,134200,821890740,3935,3935,3935,3935,539
20240426,134100,819769775,3930,3930,3930,3930,2000
20240426,134000,811909775,3930,3930,3930,3930,38
20240426,133900,811760435,3935,3930,3935,3930,2339
20240426,133800,802568155,3930,3930,3930,3930,110
20240426,133700,802135855,3925,3930,3930,3925,4555
20240426,133600,784239715,3930,3930,3930,3930,1500
20240426,133500,778344715,3935,3935,3935,3935,0
20240426,133400,778344715,3935,3925,3935,3925,1807
20240426,133300,771252220,3930,3925,3930,3925,552
20240426,133200,769084955,3925,3930,3930,3925,87
20240426,133100,768743145,3930,3930,3930,3930,301
20240426,133000,767560215,3930,3930,3930,3930,50
20240426,132900,767363715,3930,3930,3930,3930,0
20240426,132800,767363715,3930,3930,3930,3930,263
20240426,132700,766330125,3930,3925,3930,3925,2788
20240426,132600,755373540,3925,3930,3930,3925,501
20240426,132500,753407110,3930,3930,3930,3930,58
20240426,132400,753179170,3930,3930,3930,3930,5
20240426,132300,753159520,3930,3930,3930,3930,3065
20240426,132200,741114070,3930,3930,3930,3930,1508
20240426,132100,735187630,3930,3930,3930,3930,0
20240426,132000,735187630,3930,3930,3930,3930,1081
20240426,131900,730939300,3930,3930,3930,3930,100
20240426,131800,730546300,3935,3935,3935,3935,5
20240426,131700,730526625,3935,3935,3935,3935,4
20240426,131600,730510885,3935,3935,3935,3935,150
20240426,131500,729920635,3935,3935,3935,3935,35
20240426,131400,729782910,3930,3930,3935,3930,202
20240426,131300,728989045,3930,3930,3930,3930,99
20240426,131200,728599975,3935,3935,3935,3935,0
20240426,131100,728599975,3935,3935,3935,3935,0
20240426,131000,728599975,3935,3930,3935,3930,31
20240426,130900,728478140,3930,3930,3930,3930,50
20240426,130800,728281640,3930,3930,3930,3930,23
20240426,130700,728191250,3930,3925,3930,3925,805
20240426,130600,725031570,3930,3930,3930,3930,2412
20240426,130500,715552410,3930,3930,3930,3930,50
20240426,130400,715355910,3925,3925,3925,3925,0
20240426,130300,715355910,3925,3925,3925,3925,0
20240426,130200,715355910,3925,3930,3930,3925,613
20240426,130100,712946885,3925,3925,3925,3925,1
20240426,130000,712942960,3925,3925,3925,3925,40
20240426,125900,712785960,3935,3935,3935,3935,38
20240426,125800,712636430,3935,3935,3935,3935,262
20240426,125700,711605460,3935,3935,3935,3935,10
20240426,125600,711566110,3935,3925,3935,3925,25
20240426,125500,711467785,3935,3930,3935,3930,27
20240426,125400,711361600,3925,3925,3925,3925,0
20240426,125300,711361600,3925,3925,3925,3925,70
20240426,125200,711086850,3925,3930,3930,3925,140
20240426,125100,710536980,3930,3930,3930,3930,67
20240426,125000,710273670,3935,3935,3935,3935,40
20240426,124900,710116270,3935,3935,3935,3935,23
20240426,124800,710025765,3935,3935,3935,3935,0
20240426,124700,710025765,3935,3930,3935,3930,11
20240426,124600,709982505,3925,3925,3925,3925,212
20240426,124500,709150405,3935,3935,3935,3935,0
20240426,124400,709150405,3935,3935,3935,3935,0
20240426,124300,709150405,3935,3935,3935,3935,0
20240426,124200,709150405,3935,3935,3935,3935,1
20240426,124100,709146470,3925,3925,3925,3925,502
20240426,124000,707176120,3925,3930,3930,3925,1000
20240426,123900,703251070,3925,3935,3935,3925,1170
20240426,123800,698657890,3930,3930,3930,3930,2035
20240426,123700,690660340,3930,3930,3930,3930,130
20240426,123600,690149440,3930,3930,3930,3930,0
20240426,123500,690149440,3930,3930,3930,3930,2220
20240426,123400,681424840,3930,3935,3935,3930,508
20240426,123300,679425900,3925,3925,3925,3925,5
20240426,123200,679406275,3925,3925,3925,3925,0
20240426,123100,679406275,3925,3930,3930,3925,8003
20240426,123000,647994000,3925,3925,3925,3925,200
20240426,122900,647209000,3930,3930,3930,3925,706
20240426,122800,644434430,3930,3925,3930,3925,468
20240426,122700,642597520,3930,3930,3930,3930,3800
20240426,122600,627663520,3930,3930,3930,3930,32
20240426,122500,627537760,3940,3940,3940,3940,0
20240426,122400,627537760,3940,3940,3940,3940,0
20240426,122300,627537760,3940,3940,3940,3940,188
20240426,122200,626797040,3930,3930,3930,3930,3100
20240426,122100,614614040,3930,3930,3930,3930,0
20240426,122000,614614040,3930,3935,3935,3930,1403
20240426,121900,609095750,3935,3935,3935,3935,203
20240426,121800,608296945,3935,3935,3940,3935,209
20240426,121700,607474495,3930,3930,3930,3930,0
20240426,121600,607474495,3930,3930,3930,3930,237
20240426,121500,606543085,3930,3930,3930,3930,1580
20240426,121400,600333685,3940,3940,3940,3940,0
20240426,121300,600333685,3940,3935,3940,3930,5001
20240426,121200,580679650,3935,3935,3935,3935,0
20240426,121100,580679650,3935,3930,3935,3930,683
20240426,121000,577993795,3930,3930,3930,3930,1000
20240426,120900,574063795,3935,3930,3935,3930,449
20240426,120800,572299095,3930,3930,3930,3930,301
20240426,120700,571116165,3935,3935,3935,3935,10
20240426,120600,571076815,3935,3935,3935,3935,11
20240426,120500,571033530,3935,3935,3935,3935,2
20240426,120400,571025660,3930,3935,3935,3930,217
20240426,120300,570172765,3935,3935,3935,3935,13
20240426,120200,570121610,3935,3935,3935,3935,8
20240426,120100,570090130,3935,3935,3935,3935,30
20240426,120000,569972080,3935,3935,3935,3935,4
20240426,115900,569956340,3935,3940,3940,3935,511
20240426,115800,567945550,3935,3935,3935,3935,77
20240426,115700,567642555,3940,3940,3940,3940,1
20240426,115600,567638615,3935,3940,3940,3935,40
20240426,115500,567481210,3935,3940,3940,3935,25
20240426,115400,567382750,3930,3930,3930,3930,77
20240426,115300,567080140,3930,3930,3930,3930,711
20240426,115200,564285910,3930,3935,3935,3930,700
20240426,115100,561534885,3930,3930,3930,3930,0
20240426,115000,561534885,3930,3930,3930,3930,1816
20240426,114900,554398005,3930,3930,3930,3930,965
20240426,114800,550605555,3935,3940,3940,3935,576
20240426,114700,548338985,3940,3935,3940,3935,103
20240426,114600,547933670,3935,3935,3935,3935,0
20240426,114500,547933670,3935,3935,3935,3935,928
20240426,114400,544281990,3940,3940,3940,3940,4064
20240426,114300,528269830,3940,3940,3940,3940,1
20240426,114200,528265890,3940,3940,3940,3940,0
20240426,114100,528265890,3940,3940,3940,3940,201
20240426,114000,527473950,3940,3940,3940,3940,201
20240426,113900,526682010,3940,3940,3940,3940,0
20240426,113800,526682010,3940,3935,3940,3935,262
20240426,113700,525650990,3935,3940,3940,3935,1068
20240426,113600,521443410,3935,3935,3935,3935,0
20240426,113500,521443410,3935,3935,3935,3935,300
20240426,113400,520262910,3935,3935,3935,3935,320
20240426,113300,519003710,3935,3935,3935,3935,25
20240426,113200,518905335,3935,3940,3940,3935,2106
20240426,113100,510618220,3940,3935,3940,3935,36
20240426,113000,510476555,3935,3935,3935,3935,80
20240426,112900,510161755,3935,3935,3935,3935,0
20240426,112800,510161755,3935,3935,3935,3935,1759
20240426,112700,503240090,3935,3935,3935,3935,861
20240426,112600,499852055,3935,3935,3935,3935,201
20240426,112500,499061120,3930,3930,3930,3930,0
20240426,112400,499061120,3930,3940,3940,3930,2
20240426,112300,499053250,3930,3930,3930,3930,1423
20240426,112200,493460860,3930,3935,3935,3930,2694
20240426,112100,482870605,3940,3940,3940,3940,3
20240426,112000,482858785,3940,3940,3940,3940,0
20240426,111900,482858785,3940,3940,3940,3940,1
20240426,111800,482854845,3935,3935,3935,3935,9
20240426,111700,482819430,3935,3935,3935,3935,2
20240426,111600,482811560,3935,3935,3935,3935,225
20240426,111500,481926185,3935,3935,3935,3935,550
20240426,111400,479761935,3945,3945,3945,3945,0
20240426,111300,479761935,3945,3945,3945,3945,0
20240426,111200,479761935,3945,3945,3945,3945,0
20240426,111100,479761935,3945,3935,3945,3935,1030
20240426,111000,475708720,3935,3935,3935,3935,0
20240426,110900,475708720,3935,3940,3940,3935,2019
20240426,110800,467758020,3940,3940,3940,3940,0
20240426,110700,467758020,3940,3940,3940,3940,0
20240426,110600,467758020,3940,3940,3940,3940,0
20240426,110500,467758020,3940,3940,3940,3940,46
20240426,110400,467576780,3940,3940,3940,3940,1
20240426,110300,467572840,3940,3940,3940,3940,14
20240426,110200,467517680,3940,3940,3940,3940,6
20240426,110100,467494040,3945,3945,3945,3945,114
20240426,110000,467044310,3935,3940,3940,3935,714
20240426,105900,464231850,3940,3940,3940,3940,32
20240426,105800,464105770,3940,3945,3945,3940,321
20240426,105700,462840925,3940,3940,3940,3940,0
20240426,105600,462840925,3940,3940,3940,3940,400
20240426,105500,461264925,3945,3940,3945,3940,1075
20240426,105400,457028950,3940,3940,3940,3940,1
20240426,105300,457025010,3935,3935,3935,3935,0
20240426,105200,457025010,3935,3935,3935,3935,2
20240426,105100,457017140,3935,3940,3940,3935,2497
20240426,105000,447188675,3940,3945,3945,3940,450
20240426,104900,445413440,3945,3945,3945,3945,1517
20240426,104800,439428875,3945,3945,3945,3945,1
20240426,104700,439424930,3945,3945,3945,3945,262
20240426,104600,438391340,3940,3940,3940,3940,53
20240426,104500,438182520,3940,3945,3945,3935,267
20240426,104400,437131460,3935,3940,3940,3935,602
20240426,104300,434759585,3940,3935,3940,3935,1606
20240426,104200,428431960,3935,3935,3935,3935,1
20240426,104100,428428025,3930,3930,3930,3930,2422
20240426,104000,418909565,3930,3935,3935,3930,835
20240426,103900,415627960,3925,3925,3925,3925,2
20240426,103800,415620110,3930,3930,3930,3925,5604
20240426,103700,393615135,3930,3930,3930,3930,150
20240426,103600,393025635,3925,3930,3930,3925,207
20240426,103500,392212660,3930,3930,3930,3925,61
20240426,103400,391972990,3930,3930,3930,3930,60
20240426,103300,391737190,3930,3935,3935,3930,14401
20240426,103200,335128880,3935,3935,3935,3935,344
20240426,103100,333775240,3935,3935,3935,3935,842
20240426,103000,330461970,3935,3935,3935,3935,605
20240426,102900,328081295,3940,3940,3940,3940,21
20240426,102800,327998555,3940,3940,3940,3940,300
20240426,102700,326816555,3940,3940,3940,3940,4
20240426,102600,326800795,3940,3940,3940,3940,0
20240426,102500,326800795,3940,3945,3945,3940,4
20240426,102400,326785030,3935,3935,3935,3935,1375
20240426,102300,321374405,3945,3945,3945,3945,0
20240426,102200,321374405,3945,3945,3945,3945,2
20240426,102100,321366515,3935,3935,3945,3935,114
20240426,102000,320917905,3935,3935,3935,3935,400
20240426,101900,319343905,3935,3935,3935,3935,3030
20240426,101800,307420855,3935,3935,3935,3935,1000
20240426,101700,303485855,3940,3940,3940,3940,1882
20240426,101600,296070775,3945,3950,3950,3945,1708
20240426,101500,289332290,3950,3945,3950,3945,41
20240426,101400,289170400,3945,3945,3945,3945,164
20240426,101300,288523420,3940,3950,3955,3940,2565
20240426,101200,278387515,3955,3955,3955,3950,3116
20240426,101100,266068520,3950,3940,3950,3940,1322
20240426,101000,260851040,3940,3940,3945,3935,5399
20240426,100900,239583835,3940,3950,3950,3940,257
20240426,100800,238571205,3945,3955,3955,3945,1685
20240426,100700,231923550,3955,3955,3955,3955,28
20240426,100600,231812810,3955,3955,3955,3955,2
20240426,100500,231804900,3955,3955,3955,3955,58
20240426,100400,231575510,3940,3950,3950,3940,398
20240426,100300,230007290,3940,3945,3955,3940,219
20240426,100200,229141185,3955,3945,3955,3945,2907
20240426,100100,217664940,3940,3940,3940,3935,5142
20240426,100000,197423460,3935,3935,3935,3935,271
20240426,095900,196357075,3935,3935,3935,3935,400
20240426,095800,194783075,3935,3935,3935,3935,310
20240426,095700,193563225,3935,3935,3940,3935,12
20240426,095600,193515955,3940,3940,3940,3935,4
20240426,095500,193500200,3935,3935,3935,3935,61
20240426,095400,193260165,3940,3935,3940,3935,2007
20240426,095300,185352605,3940,3940,3940,3935,13
20240426,095200,185301390,3940,3940,3940,3940,1
20240426,095100,185297450,3940,3935,3940,3935,523
20240426,095000,183239430,3935,3935,3935,3935,3000
20240426,094900,171434430,3935,3935,3935,3935,1000
20240426,094800,167499430,3940,3940,3940,3940,166
20240426,094700,166845390,3935,3935,3935,3935,0
20240426,094600,166845390,3935,3935,3935,3935,500
20240426,094500,164877890,3940,3945,3945,3940,1882
20240426,094400,157462785,3950,3950,3950,3950,5
20240426,094300,157443035,3950,3950,3950,3940,4159
20240426,094200,141046355,3945,3945,3945,3945,490
20240426,094100,139113305,3950,3945,3950,3940,428
20240426,094000,137426125,3945,3945,3945,3945,3785
20240426,093900,122494300,3950,3950,3950,3950,5
20240426,093800,122474550,3940,3950,3950,3940,504
20240426,093700,120488690,3950,3950,3950,3950,0
20240426,093600,120488690,3950,3945,3950,3945,791
20240426,093500,117368190,3945,3945,3950,3945,920
20240426,093400,113735290,3945,3945,3945,3945,38
20240426,093300,113585380,3945,3945,3945,3945,0
20240426,093200,113585380,3945,3945,3950,3940,22
20240426,093100,113498680,3940,3950,3950,3940,60
20240426,093000,113262270,3950,3950,3950,3950,46
20240426,092900,113080570,3950,3950,3950,3950,243
20240426,092800,112120720,3935,3940,3940,3935,180
20240426,092700,111412415,3935,3950,3950,3935,67
20240426,092600,111148715,3935,3950,3950,3935,276
20240426,092500,110058965,3950,3950,3950,3950,400
20240426,092400,108478965,3950,3940,3950,3935,1715
20240426,092300,101723165,3950,3945,3950,3945,550
20240426,092200,99552340,3945,3950,3950,3945,106
20240426,092100,99134150,3950,3950,3950,3945,579
20240426,092000,96849610,3950,3950,3950,3945,344
20240426,091900,95491655,3960,3950,3960,3950,1535
20240426,091800,89421045,3950,3950,3955,3950,283
20240426,091700,88303190,3945,3945,3950,3945,211
20240426,091600,87470770,3950,3950,3950,3950,1
20240426,091500,87466820,3940,3940,3940,3940,100
20240426,091400,87072820,3940,3950,3950,3940,3471
20240426,091300,73396855,3950,3955,3955,3950,41
20240426,091200,73234710,3955,3955,3960,3955,150
20240426,091100,72640965,3945,3955,3960,3945,1956
20240426,091000,64907790,3960,3960,3960,3955,949
20240426,090900,61151110,3950,3945,3950,3945,722
20240426,090800,58299285,3940,3940,3940,3940,240
20240426,090700,57353685,3940,3940,3945,3940,271
20240426,090600,56285445,3940,3945,3950,3940,1334
20240426,090500,51023560,3945,3930,3945,3930,196
20240426,090400,50251605,3935,3935,3940,3935,2603
20240426,090300,40005825,3940,3950,3950,3935,53
20240426,090200,39797135,3935,3940,3945,3935,3823
20240426,090100,24743665,3950,3960,3960,3950,157
20240426,090000,24123015,3960,3945,3960,3940,5274