KissMeData/175140/min/candle-20240426.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,203000,12007927270,6300,6300,6300,6300,35594
20240426,202900,12007927270,6300,6300,6300,6300,0
20240426,202800,12007927270,6300,6300,6300,6300,0
20240426,202700,12007927270,6300,6300,6300,6300,0
20240426,202600,12007927270,6300,6300,6300,6300,0
20240426,202500,12007927270,6300,6300,6300,6300,0
20240426,202400,12007927270,6300,6300,6300,6300,0
20240426,202300,12007927270,6300,6300,6300,6300,0
20240426,202200,12007927270,6300,6300,6300,6300,0
20240426,202100,12007927270,6300,6300,6300,6300,0
20240426,202000,12007927270,6300,6300,6300,6300,0
20240426,201900,12007927270,6300,6300,6300,6300,0
20240426,201800,12007927270,6300,6300,6300,6300,0
20240426,201700,12007927270,6300,6300,6300,6300,0
20240426,201600,12007927270,6300,6300,6300,6300,0
20240426,201500,12007927270,6300,6300,6300,6300,0
20240426,201400,12007927270,6300,6300,6300,6300,0
20240426,201300,12007927270,6300,6300,6300,6300,0
20240426,201200,12007927270,6300,6300,6300,6300,0
20240426,201100,12007927270,6300,6300,6300,6300,0
20240426,201000,12007927270,6300,6300,6300,6300,0
20240426,200900,12007927270,6300,6300,6300,6300,0
20240426,200800,12007927270,6300,6300,6300,6300,0
20240426,200700,12007927270,6300,6300,6300,6300,0
20240426,200600,12007927270,6300,6300,6300,6300,0
20240426,200500,12007927270,6300,6300,6300,6300,0
20240426,200400,12007927270,6300,6300,6300,6300,0
20240426,200300,12007927270,6300,6300,6300,6300,0
20240426,200200,12007927270,6300,6300,6300,6300,0
20240426,200100,12007927270,6300,6300,6300,6300,0
20240426,200000,12007927270,6300,6300,6300,6300,35594
20240426,195900,12007927270,6300,6300,6300,6300,0
20240426,195800,12007927270,6300,6300,6300,6300,0
20240426,195700,12007927270,6300,6300,6300,6300,0
20240426,195600,12007927270,6300,6300,6300,6300,0
20240426,195500,12007927270,6300,6300,6300,6300,0
20240426,195400,12007927270,6300,6300,6300,6300,0
20240426,195300,12007927270,6300,6300,6300,6300,0
20240426,195200,12007927270,6300,6300,6300,6300,0
20240426,195100,12007927270,6300,6300,6300,6300,0
20240426,195000,12007927270,6300,6300,6300,6300,0
20240426,194900,12007927270,6300,6300,6300,6300,0
20240426,194800,12007927270,6300,6300,6300,6300,0
20240426,194700,12007927270,6300,6300,6300,6300,0
20240426,194600,12007927270,6300,6300,6300,6300,0
20240426,194500,12007927270,6300,6300,6300,6300,0
20240426,194400,12007927270,6300,6300,6300,6300,0
20240426,194300,12007927270,6300,6300,6300,6300,0
20240426,194200,12007927270,6300,6300,6300,6300,0
20240426,194100,12007927270,6300,6300,6300,6300,0
20240426,194000,12007927270,6300,6300,6300,6300,0
20240426,193900,12007927270,6300,6300,6300,6300,0
20240426,193800,12007927270,6300,6300,6300,6300,0
20240426,193700,12007927270,6300,6300,6300,6300,0
20240426,193600,12007927270,6300,6300,6300,6300,0
20240426,193500,12007927270,6300,6300,6300,6300,0
20240426,193400,12007927270,6300,6300,6300,6300,0
20240426,193300,12007927270,6300,6300,6300,6300,0
20240426,193200,12007927270,6300,6300,6300,6300,0
20240426,193100,12007927270,6300,6300,6300,6300,0
20240426,193000,12007927270,6300,6300,6300,6300,35594
20240426,192900,12007927270,6300,6300,6300,6300,0
20240426,192800,12007927270,6300,6300,6300,6300,0
20240426,192700,12007927270,6300,6300,6300,6300,0
20240426,192600,12007927270,6300,6300,6300,6300,0
20240426,192500,12007927270,6300,6300,6300,6300,0
20240426,192400,12007927270,6300,6300,6300,6300,0
20240426,192300,12007927270,6300,6300,6300,6300,0
20240426,192200,12007927270,6300,6300,6300,6300,0
20240426,192100,12007927270,6300,6300,6300,6300,0
20240426,192000,12007927270,6300,6300,6300,6300,0
20240426,191900,12007927270,6300,6300,6300,6300,0
20240426,191800,12007927270,6300,6300,6300,6300,0
20240426,191700,12007927270,6300,6300,6300,6300,0
20240426,191600,12007927270,6300,6300,6300,6300,0
20240426,191500,12007927270,6300,6300,6300,6300,0
20240426,191400,12007927270,6300,6300,6300,6300,0
20240426,191300,12007927270,6300,6300,6300,6300,0
20240426,191200,12007927270,6300,6300,6300,6300,0
20240426,191100,12007927270,6300,6300,6300,6300,0
20240426,191000,12007927270,6300,6300,6300,6300,0
20240426,190900,12007927270,6300,6300,6300,6300,0
20240426,190800,12007927270,6300,6300,6300,6300,0
20240426,190700,12007927270,6300,6300,6300,6300,0
20240426,190600,12007927270,6300,6300,6300,6300,0
20240426,190500,12007927270,6300,6300,6300,6300,0
20240426,190400,12007927270,6300,6300,6300,6300,0
20240426,190300,12007927270,6300,6300,6300,6300,0
20240426,190200,12007927270,6300,6300,6300,6300,0
20240426,190100,12007927270,6300,6300,6300,6300,0
20240426,190000,12007927270,6300,6300,6300,6300,35594
20240426,185900,12007927270,6300,6300,6300,6300,0
20240426,185800,12007927270,6300,6300,6300,6300,0
20240426,185700,12007927270,6300,6300,6300,6300,0
20240426,185600,12007927270,6300,6300,6300,6300,0
20240426,185500,12007927270,6300,6300,6300,6300,0
20240426,185400,12007927270,6300,6300,6300,6300,0
20240426,185300,12007927270,6300,6300,6300,6300,0
20240426,185200,12007927270,6300,6300,6300,6300,0
20240426,185100,12007927270,6300,6300,6300,6300,0
20240426,185000,12007927270,6300,6300,6300,6300,0
20240426,184900,12007927270,6300,6300,6300,6300,0
20240426,184800,12007927270,6300,6300,6300,6300,0
20240426,184700,12007927270,6300,6300,6300,6300,0
20240426,184600,12007927270,6300,6300,6300,6300,0
20240426,184500,12007927270,6300,6300,6300,6300,0
20240426,184400,12007927270,6300,6300,6300,6300,0
20240426,184300,12007927270,6300,6300,6300,6300,0
20240426,184200,12007927270,6300,6300,6300,6300,0
20240426,184100,12007927270,6300,6300,6300,6300,0
20240426,184000,12007927270,6300,6300,6300,6300,0
20240426,183900,12007927270,6300,6300,6300,6300,0
20240426,183800,12007927270,6300,6300,6300,6300,0
20240426,183700,12007927270,6300,6300,6300,6300,0
20240426,183600,12007927270,6300,6300,6300,6300,0
20240426,183500,12007927270,6300,6300,6300,6300,0
20240426,183400,12007927270,6300,6300,6300,6300,0
20240426,183300,12007927270,6300,6300,6300,6300,0
20240426,183200,12007927270,6300,6300,6300,6300,0
20240426,183100,12007927270,6300,6300,6300,6300,0
20240426,183000,12007927270,6300,6300,6300,6300,35594
20240426,182900,12007927270,6300,6300,6300,6300,0
20240426,182800,12007927270,6300,6300,6300,6300,0
20240426,182700,12007927270,6300,6300,6300,6300,0
20240426,182600,12007927270,6300,6300,6300,6300,0
20240426,182500,12007927270,6300,6300,6300,6300,0
20240426,182400,12007927270,6300,6300,6300,6300,0
20240426,182300,12007927270,6300,6300,6300,6300,0
20240426,182200,12007927270,6300,6300,6300,6300,0
20240426,182100,12007927270,6300,6300,6300,6300,0
20240426,182000,12007927270,6300,6300,6300,6300,0
20240426,181900,12007927270,6300,6300,6300,6300,0
20240426,181800,12007927270,6300,6300,6300,6300,0
20240426,181700,12007927270,6300,6300,6300,6300,0
20240426,181600,12007927270,6300,6300,6300,6300,0
20240426,181500,12007927270,6300,6300,6300,6300,0
20240426,181400,12007927270,6300,6300,6300,6300,0
20240426,181300,12007927270,6300,6300,6300,6300,0
20240426,181200,12007927270,6300,6300,6300,6300,0
20240426,181100,12007927270,6300,6300,6300,6300,0
20240426,181000,12007927270,6300,6300,6300,6300,0
20240426,180900,12007927270,6300,6300,6300,6300,0
20240426,180800,12007927270,6300,6300,6300,6300,0
20240426,180700,12007927270,6300,6300,6300,6300,0
20240426,180600,12007927270,6300,6300,6300,6300,0
20240426,180500,12007927270,6300,6300,6300,6300,0
20240426,180400,12007927270,6300,6300,6300,6300,0
20240426,180300,12007927270,6300,6300,6300,6300,0
20240426,180200,12007927270,6300,6300,6300,6300,0
20240426,180100,12007927270,6300,6300,6300,6300,0
20240426,180000,12007927270,6300,6300,6300,6300,35594
20240426,175900,12007927270,6300,6300,6300,6300,0
20240426,175800,12007927270,6300,6300,6300,6300,0
20240426,175700,12007927270,6300,6300,6300,6300,0
20240426,175600,12007927270,6300,6300,6300,6300,0
20240426,175500,12007927270,6300,6300,6300,6300,0
20240426,175400,12007927270,6300,6300,6300,6300,0
20240426,175300,12007927270,6300,6300,6300,6300,0
20240426,175200,12007927270,6300,6300,6300,6300,0
20240426,175100,12007927270,6300,6300,6300,6300,0
20240426,175000,12007927270,6300,6300,6300,6300,0
20240426,174900,12007927270,6300,6300,6300,6300,0
20240426,174800,12007927270,6300,6300,6300,6300,0
20240426,174700,12007927270,6300,6300,6300,6300,0
20240426,174600,12007927270,6300,6300,6300,6300,0
20240426,174500,12007927270,6300,6300,6300,6300,0
20240426,174400,12007927270,6300,6300,6300,6300,0
20240426,174300,12007927270,6300,6300,6300,6300,0
20240426,174200,12007927270,6300,6300,6300,6300,0
20240426,174100,12007927270,6300,6300,6300,6300,0
20240426,174000,12007927270,6300,6300,6300,6300,0
20240426,173900,12007927270,6300,6300,6300,6300,0
20240426,173800,12007927270,6300,6300,6300,6300,0
20240426,173700,12007927270,6300,6300,6300,6300,0
20240426,173600,12007927270,6300,6300,6300,6300,0
20240426,173500,12007927270,6300,6300,6300,6300,0
20240426,173400,12007927270,6300,6300,6300,6300,0
20240426,173300,12007927270,6300,6300,6300,6300,0
20240426,173200,12007927270,6300,6300,6300,6300,0
20240426,173100,12007927270,6300,6300,6300,6300,0
20240426,173000,12007927270,6300,6300,6300,6300,35594
20240426,172900,12007927270,6300,6300,6300,6300,0
20240426,172800,12007927270,6300,6300,6300,6300,0
20240426,172700,12007927270,6300,6300,6300,6300,0
20240426,172600,12007927270,6300,6300,6300,6300,0
20240426,172500,12007927270,6300,6300,6300,6300,0
20240426,172400,12007927270,6300,6300,6300,6300,0
20240426,172300,12007927270,6300,6300,6300,6300,0
20240426,172200,12007927270,6300,6300,6300,6300,0
20240426,172100,12007927270,6300,6300,6300,6300,0
20240426,172000,12007927270,6300,6300,6300,6300,0
20240426,171900,12007927270,6300,6300,6300,6300,0
20240426,171800,12007927270,6300,6300,6300,6300,0
20240426,171700,12007927270,6300,6300,6300,6300,0
20240426,171600,12007927270,6300,6300,6300,6300,0
20240426,171500,12007927270,6300,6300,6300,6300,0
20240426,171400,12007927270,6300,6300,6300,6300,0
20240426,171300,12007927270,6300,6300,6300,6300,0
20240426,171200,12007927270,6300,6300,6300,6300,0
20240426,171100,12007927270,6300,6300,6300,6300,0
20240426,171000,12007927270,6300,6300,6300,6300,0
20240426,170900,12007927270,6300,6300,6300,6300,0
20240426,170800,12007927270,6300,6300,6300,6300,0
20240426,170700,12007927270,6300,6300,6300,6300,0
20240426,170600,12007927270,6300,6300,6300,6300,0
20240426,170500,12007927270,6300,6300,6300,6300,0
20240426,170400,12007927270,6300,6300,6300,6300,0
20240426,170300,12007927270,6300,6300,6300,6300,0
20240426,170200,12007927270,6300,6300,6300,6300,0
20240426,170100,12007927270,6300,6300,6300,6300,0
20240426,170000,12007927270,6300,6300,6300,6300,35594
20240426,165900,12007927270,6300,6300,6300,6300,0
20240426,165800,12007927270,6300,6300,6300,6300,0
20240426,165700,12007927270,6300,6300,6300,6300,0
20240426,165600,12007927270,6300,6300,6300,6300,0
20240426,165500,12007927270,6300,6300,6300,6300,0
20240426,165400,12007927270,6300,6300,6300,6300,0
20240426,165300,12007927270,6300,6300,6300,6300,0
20240426,165200,12007927270,6300,6300,6300,6300,0
20240426,165100,12007927270,6300,6300,6300,6300,0
20240426,165000,12007927270,6300,6300,6300,6300,0
20240426,164900,12007927270,6300,6300,6300,6300,0
20240426,164800,12007927270,6300,6300,6300,6300,0
20240426,164700,12007927270,6300,6300,6300,6300,0
20240426,164600,12007927270,6300,6300,6300,6300,0
20240426,164500,12007927270,6300,6300,6300,6300,0
20240426,164400,12007927270,6300,6300,6300,6300,0
20240426,164300,12007927270,6300,6300,6300,6300,0
20240426,164200,12007927270,6300,6300,6300,6300,0
20240426,164100,12007927270,6300,6300,6300,6300,0
20240426,164000,12007927270,6300,6300,6300,6300,0
20240426,163900,12007927270,6300,6300,6300,6300,0
20240426,163800,12007927270,6300,6300,6300,6300,0
20240426,163700,12007927270,6300,6300,6300,6300,0
20240426,163600,12007927270,6300,6300,6300,6300,0
20240426,163500,12007927270,6300,6300,6300,6300,0
20240426,163400,12007927270,6300,6300,6300,6300,0
20240426,163300,12007927270,6300,6300,6300,6300,0
20240426,163200,12007927270,6300,6300,6300,6300,0
20240426,163100,12007927270,6300,6300,6300,6300,0
20240426,163000,12007927270,6300,6300,6300,6300,35594
20240426,162900,12007927270,6300,6300,6300,6300,0
20240426,162800,12007927270,6300,6300,6300,6300,0
20240426,162700,12007927270,6300,6300,6300,6300,0
20240426,162600,12007927270,6300,6300,6300,6300,0
20240426,162500,12007927270,6300,6300,6300,6300,0
20240426,162400,12007927270,6300,6300,6300,6300,0
20240426,162300,12007927270,6300,6300,6300,6300,0
20240426,162200,12007927270,6300,6300,6300,6300,0
20240426,162100,12007927270,6300,6300,6300,6300,0
20240426,162000,12007927270,6300,6300,6300,6300,0
20240426,161900,12007927270,6300,6300,6300,6300,0
20240426,161800,12007927270,6300,6300,6300,6300,0
20240426,161700,12007927270,6300,6300,6300,6300,0
20240426,161600,12007927270,6300,6300,6300,6300,0
20240426,161500,12007927270,6300,6300,6300,6300,0
20240426,161400,12007927270,6300,6300,6300,6300,0
20240426,161300,12007927270,6300,6300,6300,6300,0
20240426,161200,12007927270,6300,6300,6300,6300,0
20240426,161100,12007927270,6300,6300,6300,6300,0
20240426,161000,12007927270,6300,6300,6300,6300,0
20240426,160900,12007927270,6300,6300,6300,6300,0
20240426,160800,12007927270,6300,6300,6300,6300,0
20240426,160700,12007927270,6300,6300,6300,6300,0
20240426,160600,12007927270,6300,6300,6300,6300,0
20240426,160500,12007927270,6300,6300,6300,6300,0
20240426,160400,12007927270,6300,6300,6300,6300,0
20240426,160300,12007927270,6300,6300,6300,6300,0
20240426,160200,12007927270,6300,6300,6300,6300,0
20240426,160100,12007927270,6300,6300,6300,6300,0
20240426,160000,12007927270,6300,6300,6300,6300,35594
20240426,155900,12007927270,6300,6300,6300,6300,0
20240426,155800,12007927270,6300,6300,6300,6300,0
20240426,155700,12007927270,6300,6300,6300,6300,0
20240426,155600,12007927270,6300,6300,6300,6300,0
20240426,155500,12007927270,6300,6300,6300,6300,0
20240426,155400,12007927270,6300,6300,6300,6300,0
20240426,155300,12007927270,6300,6300,6300,6300,0
20240426,155200,12007927270,6300,6300,6300,6300,0
20240426,155100,12007927270,6300,6300,6300,6300,0
20240426,155000,12007927270,6300,6300,6300,6300,0
20240426,154900,12007927270,6300,6300,6300,6300,0
20240426,154800,12007927270,6300,6300,6300,6300,0
20240426,154700,12007927270,6300,6300,6300,6300,0
20240426,154600,12007927270,6300,6300,6300,6300,0
20240426,154500,12007927270,6300,6300,6300,6300,0
20240426,154400,12007927270,6300,6300,6300,6300,0
20240426,154300,12007927270,6300,6300,6300,6300,0
20240426,154200,12007927270,6300,6300,6300,6300,0
20240426,154100,12007927270,6300,6300,6300,6300,0
20240426,154000,12007927270,6300,6300,6300,6300,0
20240426,153900,12007927270,6300,6300,6300,6300,0
20240426,153800,12007927270,6300,6300,6300,6300,0
20240426,153700,12007927270,6300,6300,6300,6300,0
20240426,153600,12007927270,6300,6300,6300,6300,0
20240426,153500,12007927270,6300,6300,6300,6300,0
20240426,153400,12007927270,6300,6300,6300,6300,0
20240426,153300,12007927270,6300,6300,6300,6300,0
20240426,153200,12007927270,6300,6300,6300,6300,0
20240426,153100,12007927270,6300,6300,6300,6300,0
20240426,153000,12007927270,6300,6300,6300,6300,71188
20240426,152900,11783685070,6330,6330,6330,6330,0
20240426,152800,11783685070,6330,6330,6330,6330,0
20240426,152700,11783685070,6330,6330,6330,6330,0
20240426,152600,11783685070,6330,6330,6330,6330,0
20240426,152500,11783685070,6330,6330,6330,6330,0
20240426,152400,11783685070,6330,6330,6330,6330,0
20240426,152300,11783685070,6330,6330,6330,6330,0
20240426,152200,11783685070,6330,6330,6330,6330,0
20240426,152100,11783685070,6330,6330,6330,6330,0
20240426,152000,11783685070,6330,6330,6330,6330,0
20240426,151900,11783685070,6330,6240,6330,6240,43027
20240426,151800,11513845720,6240,6220,6250,6220,6674
20240426,151700,11472183410,6240,6210,6240,6210,10956
20240426,151600,11403979290,6210,6180,6220,6170,18741
20240426,151500,11287974260,6170,6160,6180,6150,6479
20240426,151400,11247996910,6160,6170,6180,6150,6432
20240426,151300,11208358790,6170,6170,6180,6160,619
20240426,151200,11204540520,6170,6170,6180,6170,6101
20240426,151100,11166868870,6170,6170,6180,6160,3233
20240426,151000,11146921150,6170,6140,6170,6140,7973
20240426,150900,11097869880,6140,6170,6190,6120,8970
20240426,150800,11042777900,6180,6180,6180,6150,7736
20240426,150700,10995050670,6180,6200,6210,6180,2763
20240426,150600,10977932640,6190,6190,6210,6190,9440
20240426,150500,10919365650,6190,6180,6200,6170,4943
20240426,150400,10888758580,6160,6160,6170,6150,1096
20240426,150300,10882009020,6150,6190,6190,6150,1047
20240426,150200,10875544150,6150,6200,6200,6150,4093
20240426,150100,10850203870,6200,6210,6210,6190,1000
20240426,150000,10844005640,6200,6200,6200,6190,2476
20240426,145900,10828654450,6200,6200,6210,6200,1801
20240426,145800,10817487570,6200,6150,6200,6150,5702
20240426,145700,10782212110,6150,6150,6160,6150,219
20240426,145600,10780865090,6150,6180,6200,6150,690
20240426,145500,10776605640,6200,6180,6200,6150,2672
20240426,145400,10760092310,6190,6200,6210,6190,1736
20240426,145300,10749321500,6150,6130,6200,6120,6604
20240426,145200,10708487710,6130,6130,6130,6130,200
20240426,145100,10707261710,6130,6130,6140,6120,2163
20240426,145000,10693997890,6130,6150,6150,6130,4289
20240426,144900,10667650340,6160,6160,6160,6160,4
20240426,144800,10667625700,6160,6170,6170,6160,1589
20240426,144700,10657826070,6170,6180,6180,6150,1425
20240426,144600,10649050750,6200,6210,6210,6100,9620
20240426,144500,10589714690,6210,6180,6210,6180,13158
20240426,144400,10508238510,6180,6170,6180,6170,6152
20240426,144300,10470263620,6150,6160,6170,6150,892
20240426,144200,10464764500,6160,6160,6170,6150,2771
20240426,144100,10447691870,6150,6150,6160,6140,1891
20240426,144000,10436046450,6150,6150,6160,6130,2408
20240426,143900,10421236270,6170,6120,6180,6120,17323
20240426,143800,10314425760,6110,6120,6120,6110,500
20240426,143700,10311367730,6120,6130,6130,6120,405
20240426,143600,10308885100,6150,6130,6150,6130,503
20240426,143500,10305799870,6140,6140,6150,6140,319
20240426,143400,10303841200,6150,6140,6150,6130,866
20240426,143300,10298522040,6130,6100,6140,6100,1426
20240426,143200,10289770540,6100,6120,6140,6100,2877
20240426,143100,10272185280,6120,6090,6160,6080,1792
20240426,143000,10261213930,6090,6090,6100,6080,967
20240426,142900,10255327800,6090,6100,6110,6090,683
20240426,142800,10251165280,6100,6100,6120,6090,3550
20240426,142700,10229506560,6100,6150,6170,6050,7368
20240426,142600,10184474900,6140,6140,6150,6140,60
20240426,142500,10184106290,6130,6170,6170,6100,2429
20240426,142400,10169184830,6170,6170,6180,6160,401
20240426,142300,10166713980,6170,6170,6180,6150,1673
20240426,142200,10156394800,6160,6120,6160,6120,5987
20240426,142100,10119663450,6120,6120,6120,6120,11
20240426,142000,10119596130,6110,6120,6130,6110,889
20240426,141900,10114150550,6100,6100,6120,6100,1281
20240426,141800,10106334430,6100,6110,6110,6100,1522
20240426,141700,10097047660,6110,6120,6130,6110,633
20240426,141600,10093173030,6130,6130,6130,6130,67
20240426,141500,10092762320,6150,6140,6150,6120,8285
20240426,141400,10041973420,6140,6180,6180,6140,2041
20240426,141300,10029404690,6180,6210,6210,6170,2011
20240426,141200,10016959930,6210,6220,6220,6200,3977
20240426,141100,9992232940,6220,6200,6220,6190,12730
20240426,141000,9913212450,6200,6170,6200,6170,6400
20240426,140900,9873608490,6170,6160,6170,6150,2204
20240426,140800,9860013140,6150,6150,6160,6150,200
20240426,140700,9858782960,6150,6170,6170,6150,18
20240426,140600,9858672160,6150,6170,6170,6150,2643
20240426,140500,9842402070,6170,6160,6170,6150,1659
20240426,140400,9832186720,6160,6150,6160,6150,2937
20240426,140300,9814099280,6150,6140,6160,6140,1324
20240426,140200,9805958330,6160,6140,6160,6130,1140
20240426,140100,9798958660,6130,6130,6150,6130,2089
20240426,140000,9786139040,6140,6130,6140,6120,2611
20240426,135900,9770120520,6110,6120,6120,6110,374
20240426,135800,9767831710,6100,6100,6100,6100,2
20240426,135700,9767819510,6100,6070,6100,6050,4097
20240426,135600,9742892020,6070,6080,6080,6050,998
20240426,135500,9736839030,6080,6060,6080,6060,581
20240426,135400,9733307610,6090,6090,6100,6010,11935
20240426,135300,9660939980,6090,6140,6140,6090,3957
20240426,135200,9636765200,6140,6170,6170,6140,1171
20240426,135100,9629565190,6160,6170,6170,6160,581
20240426,135000,9625982840,6180,6170,6180,6170,1154
20240426,134900,9618857530,6160,6150,6160,6150,666
20240426,134800,9614760200,6150,6190,6190,6150,3749
20240426,134700,9591654140,6180,6190,6210,6180,2861
20240426,134600,9573923210,6200,6180,6210,6180,1070
20240426,134500,9567292670,6190,6200,6210,6190,777
20240426,134400,9562479220,6200,6220,6230,6200,7475
20240426,134300,9516035180,6220,6180,6220,6180,1393
20240426,134200,9507382900,6180,6160,6230,6150,3515
20240426,134100,9485601820,6160,6250,6250,6150,12640
20240426,134000,9407288300,6250,6200,6260,6190,31443
20240426,133900,9211708060,6200,6200,6200,6190,13139
20240426,133800,9130285840,6200,6170,6200,6170,10768
20240426,133700,9063681390,6170,6140,6170,6140,10324
20240426,133600,9000151010,6150,6120,6150,6110,6425
20240426,133500,8960737190,6120,6120,6130,6120,803
20240426,133400,8955816060,6120,6120,6130,6100,1470
20240426,133300,8946826500,6100,6130,6130,6090,5649
20240426,133200,8912309580,6130,6110,6130,6100,5648
20240426,133100,8877767600,6110,6080,6110,6080,25311
20240426,133000,8723414640,6080,6080,6080,6070,4363
20240426,132900,8696920520,6080,6080,6090,6080,1942
20240426,132800,8685112120,6080,6060,6090,6060,9109
20240426,132700,8629773240,6060,6050,6060,6050,1770
20240426,132600,8619062040,6050,6050,6050,6050,142
20240426,132500,8618202940,6060,6050,6080,6040,362
20240426,132400,8616010090,6040,6070,6080,6030,4506
20240426,132300,8588707720,6070,6060,6080,6060,3227
20240426,132200,8569148340,6070,6080,6080,6060,3274
20240426,132100,8549274500,6080,6040,6080,6040,23781
20240426,132000,8405288980,6040,6040,6040,6030,1399
20240426,131900,8396839270,6040,6020,6040,6020,8967
20240426,131800,8342763330,6030,6010,6030,6010,1718
20240426,131700,8332420030,6010,6020,6020,6010,228
20240426,131600,8331049700,6000,6010,6020,6000,1249
20240426,131500,8323544160,6010,6030,6030,6010,1787
20240426,131400,8312783690,6030,6030,6030,6030,1401
20240426,131300,8304335660,6030,6020,6030,6020,407
20240426,131200,8301883400,6030,6050,6050,6020,412
20240426,131100,8299398230,6050,6020,6050,6020,678
20240426,131000,8295301570,6050,6010,6050,6010,10486
20240426,130900,8232122440,6000,5990,6000,5990,2386
20240426,130800,8217806500,6000,6010,6010,6000,34
20240426,130700,8217602170,6010,6000,6010,6000,24
20240426,130600,8217457990,6000,6000,6000,6000,3064
20240426,130500,8199073990,6000,6010,6010,6000,1498
20240426,130400,8190082420,6010,6010,6010,6000,683
20240426,130300,8185979540,6010,5990,6010,5990,8704
20240426,130200,8133768220,5990,5990,5990,5990,336
20240426,130100,8131755580,5990,5990,5990,5990,965
20240426,130000,8125975230,5990,5990,5990,5990,119
20240426,125900,8125262420,5990,5980,5990,5980,774
20240426,125800,8120629000,5980,5980,5980,5980,329
20240426,125700,8118661580,5980,5980,5990,5980,701
20240426,125600,8114464780,5990,5990,5990,5990,875
20240426,125500,8109223530,5990,5990,6000,5990,48
20240426,125400,8108935970,5990,5990,5990,5990,305
20240426,125300,8107109020,5990,5990,5990,5980,322
20240426,125200,8105180250,5990,5990,5990,5990,63
20240426,125100,8104802880,5990,5990,6000,5990,3091
20240426,125000,8086280340,5990,5950,5990,5950,11534
20240426,124900,8017610580,5950,5950,5950,5950,1630
20240426,124800,8007912080,5910,5910,5950,5910,10273
20240426,124700,7947009960,5910,5910,5910,5910,72
20240426,124600,7946584440,5900,5900,5900,5900,23
20240426,124500,7946448740,5910,5900,5910,5900,754
20240426,124400,7941992610,5900,5900,5900,5900,350
20240426,124300,7939927610,5900,5900,5900,5900,358
20240426,124200,7937815410,5900,5890,5900,5890,29
20240426,124100,7937644550,5880,5890,5890,5880,51
20240426,124000,7937344480,5890,5890,5890,5890,2029
20240426,123900,7925393670,5890,5900,5900,5890,2559
20240426,123800,7910316000,5900,5900,5900,5900,154
20240426,123700,7909407400,5900,5920,5920,5900,1647
20240426,123600,7899686560,5920,5920,5920,5920,104
20240426,123500,7899070880,5920,5900,5920,5900,2940
20240426,123400,7881667680,5900,5900,5900,5900,100
20240426,123300,7881077680,5900,5900,5900,5900,372
20240426,123200,7878882880,5910,5900,5910,5900,616
20240426,123100,7875248430,5900,5900,5900,5900,479
20240426,123000,7872422330,5910,5920,5920,5910,1839
20240426,122900,7861538760,5920,5920,5920,5920,2045
20240426,122800,7849432360,5910,5920,5920,5890,2477
20240426,122700,7834797820,5920,5910,5920,5910,255
20240426,122600,7833290760,5910,5910,5910,5910,2
20240426,122500,7833278940,5890,5910,5910,5890,1180
20240426,122400,7826315760,5920,5910,5920,5910,888
20240426,122300,7821061800,5920,5920,5920,5910,542
20240426,122200,7817853200,5910,5900,5910,5900,2232
20240426,122100,7804664720,5900,5900,5900,5900,102
20240426,122000,7804062920,5900,5900,5910,5900,3803
20240426,121900,7781613530,5900,5900,5900,5890,448
20240426,121800,7778970340,5890,5900,5900,5890,330
20240426,121700,7777025640,5890,5900,5900,5890,367
20240426,121600,7774863110,5890,5900,5900,5890,246
20240426,121500,7773413130,5900,5910,5910,5900,658
20240426,121400,7769530670,5910,5910,5910,5910,3
20240426,121300,7769512940,5910,5910,5910,5910,303
20240426,121200,7767722210,5900,5900,5900,5900,0
20240426,121100,7767722210,5900,5900,5900,5900,6
20240426,121000,7767686810,5910,5920,5920,5910,2708
20240426,120900,7751672000,5920,5920,5920,5920,2297
20240426,120800,7738073760,5920,5920,5920,5920,417
20240426,120700,7735605120,5920,5910,5920,5910,1354
20240426,120600,7727599640,5910,5900,5910,5900,53
20240426,120500,7727286670,5900,5910,5910,5890,619
20240426,120400,7723634850,5910,5910,5910,5910,116
20240426,120300,7722949290,5910,5890,5910,5890,429
20240426,120200,7720422020,5890,5900,5910,5890,2005
20240426,120100,7708592100,5900,5890,5900,5890,235
20240426,120000,7707205610,5900,5880,5900,5860,2462
20240426,115900,7692715890,5870,5880,5880,5870,71
20240426,115800,7692298610,5880,5860,5880,5860,1863
20240426,115700,7681376750,5860,5840,5860,5840,4692
20240426,115600,7653911440,5850,5860,5860,5850,527
20240426,115500,7650826080,5860,5860,5860,5850,3155
20240426,115400,7632344990,5860,5870,5870,5860,730
20240426,115300,7628061830,5840,5840,5850,5830,1753
20240426,115200,7617813980,5850,5860,5890,5840,7548
20240426,115100,7573625430,5860,5880,5880,5860,3738
20240426,115000,7551699910,5880,5900,5910,5870,4375
20240426,114900,7525924910,5880,5900,5910,5850,7017
20240426,114800,7484653080,5900,5910,5920,5890,6829
20240426,114700,7444347390,5910,5950,5950,5910,6491
20240426,114600,7405859620,5950,5970,5980,5950,7068
20240426,114500,7363752050,5970,5970,5980,5970,375
20240426,114400,7361513000,5980,5980,5980,5980,663
20240426,114300,7357548260,5980,5970,5980,5970,3972
20240426,114200,7333834840,5980,5990,5990,5970,8255
20240426,114100,7284446260,5990,5990,5990,5990,8
20240426,114000,7284398340,5990,6010,6010,5990,609
20240426,113900,7280741310,6010,5990,6010,5990,9506
20240426,113800,7223721340,5990,5990,5990,5990,10
20240426,113700,7223661440,5990,6000,6000,5980,1094
20240426,113600,7217112280,6000,6000,6000,6000,461
20240426,113500,7214346280,5990,5990,5990,5990,4380
20240426,113400,7188110080,5990,6000,6000,5990,156
20240426,113300,7187174140,6000,6000,6000,6000,0
20240426,113200,7187174140,6000,6000,6000,5990,1783
20240426,113100,7176476200,6000,6000,6000,6000,1938
20240426,113000,7164848200,5990,5990,5990,5980,2037
20240426,112900,7152664470,5980,5990,5990,5980,705
20240426,112800,7148441660,5990,5980,5990,5970,7947
20240426,112700,7100919710,5980,6010,6010,5980,1058
20240426,112600,7094576310,6010,5990,6010,5990,5949
20240426,112500,7058851360,5990,6000,6000,5980,4438
20240426,112400,7032228060,5980,5970,6000,5970,1319
20240426,112300,7024329690,5980,5990,5990,5970,331
20240426,112200,7022348120,5990,5970,5990,5970,1440
20240426,112100,7013723660,5970,5990,6000,5960,6205
20240426,112000,6976690600,5990,6000,6000,5980,1253
20240426,111900,6969190730,6000,5990,6000,5990,862
20240426,111800,6964023180,5990,5990,6000,5990,588
20240426,111700,6960497560,5990,5990,5990,5990,142
20240426,111600,6959646980,5990,6010,6010,5980,3105
20240426,111500,6941045710,6000,6000,6000,6000,1133
20240426,111400,6934247710,6010,6000,6010,6000,282
20240426,111300,6932552910,5990,6000,6000,5990,4089
20240426,111200,6908051260,6000,6030,6030,6000,1792
20240426,111100,6897292160,6030,6040,6040,6020,870
20240426,111000,6892054020,6030,6040,6040,6030,449
20240426,110900,6889345530,6040,5990,6040,5990,21788
20240426,110800,6758380220,5990,6000,6000,5990,493
20240426,110700,6755424310,6000,5980,6010,5980,7859
20240426,110600,6708277990,5980,5970,5980,5960,1481
20240426,110500,6699438810,5970,6000,6000,5970,925
20240426,110400,6693902240,6010,5960,6010,5960,11689
20240426,110300,6623862380,5960,5970,5970,5960,2479
20240426,110200,6609087180,5980,5960,5980,5960,691
20240426,110100,6604964580,5960,5960,5960,5960,1016
20240426,110000,6598909220,5960,5950,5990,5950,677
20240426,105900,6594863030,5950,5980,5980,5950,1488
20240426,105800,6585987470,5980,5990,5990,5970,472
20240426,105700,6583165340,5980,5990,5990,5980,894
20240426,105600,6577819110,6000,5980,6000,5980,9794
20240426,105500,6519078270,5980,5980,6000,5960,1108
20240426,105400,6512447830,5980,5910,5990,5910,2662
20240426,105300,6496563960,5910,5910,5940,5910,1479
20240426,105200,6487821900,5900,5920,5930,5900,1019
20240426,105100,6481797460,5930,5920,5930,5900,4923
20240426,105000,6452691620,5930,6000,6000,5920,13927
20240426,104900,6369655480,6020,6020,6020,6000,5347
20240426,104800,6337543600,6020,6030,6040,6020,541
20240426,104700,6334282070,6030,6020,6030,6020,736
20240426,104600,6329844760,6020,6030,6030,6020,1617
20240426,104500,6320102660,6030,6070,6070,6030,1766
20240426,104400,6309427470,6070,6050,6070,6050,4779
20240426,104300,6280473610,6040,6000,6050,5990,10970
20240426,104200,6214248910,6000,6010,6020,5990,4902
20240426,104100,6184807970,6020,6040,6050,6010,2646
20240426,104000,6168840460,6040,6050,6070,5990,1906
20240426,103900,6157357830,6050,6000,6050,5970,8119
20240426,103800,6108690310,6000,6040,6040,6000,4280
20240426,103700,6082963710,6050,6020,6090,6020,16139
20240426,103600,5985368530,6020,6060,6060,6010,9694
20240426,103500,5926886310,6060,6110,6130,6060,13713
20240426,103400,5843453090,6120,6070,6180,6070,50759
20240426,103300,5532499310,6070,6030,6100,6030,22217
20240426,103200,5398143170,6030,6030,6030,6030,0
20240426,103100,5398143170,6030,6030,6030,6030,0
20240426,103000,5398143170,6030,5980,6030,5980,46500
20240426,102900,5118972630,5980,5970,5980,5960,4658
20240426,102800,5091191350,5960,5930,5980,5930,34737
20240426,102700,4884374880,5930,5910,5930,5900,3321
20240426,102600,4864718430,5910,5880,5910,5880,7031
20240426,102500,4823227020,5880,5890,5890,5870,2156
20240426,102400,4810537420,5880,5880,5890,5870,2515
20240426,102300,4795738770,5880,5890,5890,5880,1045
20240426,102200,4789589170,5890,5870,5890,5860,966
20240426,102100,4783912520,5860,5840,5870,5840,734
20240426,102000,4779610380,5840,5840,5850,5840,942
20240426,101900,4774101590,5840,5830,5850,5830,5269
20240426,101800,4743330570,5830,5810,5830,5800,2057
20240426,101700,4731367930,5810,5780,5810,5780,1866
20240426,101600,4720538230,5800,5780,5820,5770,7528
20240426,101500,4677020220,5780,5800,5800,5780,4604
20240426,101400,4650364860,5800,5840,5840,5800,2277
20240426,101300,4637118820,5840,5810,5840,5810,403
20240426,101200,4634772810,5810,5840,5840,5810,7236
20240426,101100,4592613600,5840,5890,5890,5840,12706
20240426,101000,4518069220,5890,5890,5890,5890,421
20240426,100900,4515589530,5890,5900,5900,5890,3794
20240426,100800,4493232730,5890,5900,5900,5890,2585
20240426,100700,4477983230,5900,5900,5910,5890,8691
20240426,100600,4426749060,5910,5920,5920,5900,4845
20240426,100500,4398108340,5920,5920,5920,5910,1454
20240426,100400,4389506090,5910,5920,5920,5900,4283
20240426,100300,4364187960,5900,5900,5910,5890,11446
20240426,100200,4296623960,5900,5870,5900,5860,5506
20240426,100100,4264215360,5860,5870,5880,5860,2760
20240426,100000,4248022780,5880,5880,5900,5870,1263
20240426,095900,4240598260,5870,5890,5890,5870,2324
20240426,095800,4226932500,5880,5900,5900,5880,6073
20240426,095700,4191186220,5890,5900,5900,5890,754
20240426,095600,4186744560,5900,5890,5910,5880,8393
20240426,095500,4137231740,5890,5890,5900,5890,5014
20240426,095400,4107673470,5890,5900,5910,5890,13207
20240426,095300,4029746280,5900,5880,5900,5870,10675
20240426,095200,3966879920,5880,5870,5890,5860,10479
20240426,095100,3905268750,5840,5820,5870,5820,21119
20240426,095000,3781763200,5830,5830,5830,5820,65
20240426,094900,3781384530,5830,5830,5830,5820,2646
20240426,094800,3765961910,5820,5820,5830,5810,2616
20240426,094700,3750716760,5830,5820,5840,5810,11326
20240426,094600,3684702580,5820,5820,5820,5800,7520
20240426,094500,3641023810,5820,5810,5820,5800,7135
20240426,094400,3599627090,5810,5800,5820,5790,5721
20240426,094300,3566405480,5800,5770,5810,5770,1902
20240426,094200,3555408500,5770,5770,5800,5750,10189
20240426,094100,3496542830,5750,5790,5790,5750,3593
20240426,094000,3475813360,5790,5810,5820,5790,3902
20240426,093900,3453173370,5820,5840,5840,5810,9752
20240426,093800,3396399910,5840,5780,5850,5780,19386
20240426,093700,3283636740,5780,5760,5780,5760,2290
20240426,093600,3270427410,5770,5750,5780,5750,5639
20240426,093500,3237915900,5750,5760,5760,5720,4504
20240426,093400,3212043290,5760,5790,5800,5750,9567
20240426,093300,3156731590,5790,5830,5840,5780,10017
20240426,093200,3098586870,5840,5850,5850,5800,19713
20240426,093100,2983720450,5840,5790,5840,5750,15467
20240426,093000,2894169210,5800,5770,5860,5770,25039
20240426,092900,2748457230,5770,5800,5800,5760,6920
20240426,092800,2708507060,5800,5710,5800,5700,9121
20240426,092700,2656084970,5700,5810,5810,5700,24819
20240426,092600,2513326830,5790,5880,5950,5780,50269
20240426,092500,2218541440,5880,5900,6000,5850,51087
20240426,092400,1917095520,5900,5740,6000,5730,36941
20240426,092300,1701297210,5730,5640,5740,5630,32657
20240426,092200,1515861100,5640,5600,5640,5590,12928
20240426,092100,1443187520,5600,5600,5600,5590,9724
20240426,092000,1388750740,5600,5550,5600,5540,33559
20240426,091900,1202078580,5550,5540,5550,5530,11080
20240426,091800,1140633930,5530,5520,5530,5510,9593
20240426,091700,1087646740,5520,5510,5530,5510,7077
20240426,091600,1048591020,5520,5490,5520,5490,14252
20240426,091500,970203940,5500,5470,5500,5470,19267
20240426,091400,864301320,5480,5460,5490,5460,5009
20240426,091300,836866600,5460,5450,5470,5450,1440
20240426,091200,829004120,5450,5440,5450,5430,1596
20240426,091100,820312770,5440,5410,5450,5410,3819
20240426,091000,799528070,5410,5480,5480,5410,7434
20240426,090900,758967460,5490,5500,5500,5480,9275
20240426,090800,708017870,5500,5410,5500,5400,24467
20240426,090700,574857070,5400,5440,5440,5360,13433
20240426,090600,502202010,5430,5390,5440,5380,7319
20240426,090500,462567770,5390,5440,5440,5390,6914
20240426,090400,425076260,5440,5420,5440,5420,11974
20240426,090300,360117290,5380,5380,5420,5370,10194
20240426,090200,305254450,5370,5350,5380,5350,10602
20240426,090100,248388360,5370,5400,5420,5360,7472
20240426,090000,208100320,5400,5490,5500,5400,38093