KissMeData/037270/min/candle-20240426.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,192100,933622050,3985,3985,3985,3985,11484
20240426,192000,933622050,3985,3985,3985,3985,0
20240426,191900,933622050,3985,3985,3985,3985,0
20240426,191800,933622050,3985,3985,3985,3985,0
20240426,191700,933622050,3985,3985,3985,3985,0
20240426,191600,933622050,3985,3985,3985,3985,0
20240426,191500,933622050,3985,3985,3985,3985,0
20240426,191400,933622050,3985,3985,3985,3985,0
20240426,191300,933622050,3985,3985,3985,3985,0
20240426,191200,933622050,3985,3985,3985,3985,0
20240426,191100,933622050,3985,3985,3985,3985,0
20240426,191000,933622050,3985,3985,3985,3985,0
20240426,190900,933622050,3985,3985,3985,3985,0
20240426,190800,933622050,3985,3985,3985,3985,0
20240426,190700,933622050,3985,3985,3985,3985,0
20240426,190600,933622050,3985,3985,3985,3985,0
20240426,190500,933622050,3985,3985,3985,3985,0
20240426,190400,933622050,3985,3985,3985,3985,0
20240426,190300,933622050,3985,3985,3985,3985,0
20240426,190200,933622050,3985,3985,3985,3985,0
20240426,190100,933622050,3985,3985,3985,3985,0
20240426,190000,933622050,3985,3985,3985,3985,0
20240426,185900,933622050,3985,3985,3985,3985,0
20240426,185800,933622050,3985,3985,3985,3985,0
20240426,185700,933622050,3985,3985,3985,3985,0
20240426,185600,933622050,3985,3985,3985,3985,0
20240426,185500,933622050,3985,3985,3985,3985,0
20240426,185400,933622050,3985,3985,3985,3985,0
20240426,185300,933622050,3985,3985,3985,3985,0
20240426,185200,933622050,3985,3985,3985,3985,0
20240426,185100,933622050,3985,3985,3985,3985,11484
20240426,185000,933622050,3985,3985,3985,3985,0
20240426,184900,933622050,3985,3985,3985,3985,0
20240426,184800,933622050,3985,3985,3985,3985,0
20240426,184700,933622050,3985,3985,3985,3985,0
20240426,184600,933622050,3985,3985,3985,3985,0
20240426,184500,933622050,3985,3985,3985,3985,0
20240426,184400,933622050,3985,3985,3985,3985,0
20240426,184300,933622050,3985,3985,3985,3985,0
20240426,184200,933622050,3985,3985,3985,3985,0
20240426,184100,933622050,3985,3985,3985,3985,0
20240426,184000,933622050,3985,3985,3985,3985,0
20240426,183900,933622050,3985,3985,3985,3985,0
20240426,183800,933622050,3985,3985,3985,3985,0
20240426,183700,933622050,3985,3985,3985,3985,0
20240426,183600,933622050,3985,3985,3985,3985,0
20240426,183500,933622050,3985,3985,3985,3985,0
20240426,183400,933622050,3985,3985,3985,3985,0
20240426,183300,933622050,3985,3985,3985,3985,0
20240426,183200,933622050,3985,3985,3985,3985,0
20240426,183100,933622050,3985,3985,3985,3985,0
20240426,183000,933622050,3985,3985,3985,3985,0
20240426,182900,933622050,3985,3985,3985,3985,0
20240426,182800,933622050,3985,3985,3985,3985,0
20240426,182700,933622050,3985,3985,3985,3985,0
20240426,182600,933622050,3985,3985,3985,3985,0
20240426,182500,933622050,3985,3985,3985,3985,0
20240426,182400,933622050,3985,3985,3985,3985,0
20240426,182300,933622050,3985,3985,3985,3985,0
20240426,182200,933622050,3985,3985,3985,3985,0
20240426,182100,933622050,3985,3985,3985,3985,11484
20240426,182000,933622050,3985,3985,3985,3985,0
20240426,181900,933622050,3985,3985,3985,3985,0
20240426,181800,933622050,3985,3985,3985,3985,0
20240426,181700,933622050,3985,3985,3985,3985,0
20240426,181600,933622050,3985,3985,3985,3985,0
20240426,181500,933622050,3985,3985,3985,3985,0
20240426,181400,933622050,3985,3985,3985,3985,0
20240426,181300,933622050,3985,3985,3985,3985,0
20240426,181200,933622050,3985,3985,3985,3985,0
20240426,181100,933622050,3985,3985,3985,3985,0
20240426,181000,933622050,3985,3985,3985,3985,0
20240426,180900,933622050,3985,3985,3985,3985,0
20240426,180800,933622050,3985,3985,3985,3985,0
20240426,180700,933622050,3985,3985,3985,3985,0
20240426,180600,933622050,3985,3985,3985,3985,0
20240426,180500,933622050,3985,3985,3985,3985,0
20240426,180400,933622050,3985,3985,3985,3985,0
20240426,180300,933622050,3985,3985,3985,3985,0
20240426,180200,933622050,3985,3985,3985,3985,0
20240426,180100,933622050,3985,3985,3985,3985,0
20240426,180000,933622050,3985,3985,3985,3985,0
20240426,175900,933622050,3985,3985,3985,3985,0
20240426,175800,933622050,3985,3985,3985,3985,0
20240426,175700,933622050,3985,3985,3985,3985,0
20240426,175600,933622050,3985,3985,3985,3985,0
20240426,175500,933622050,3985,3985,3985,3985,0
20240426,175400,933622050,3985,3985,3985,3985,0
20240426,175300,933622050,3985,3985,3985,3985,0
20240426,175200,933622050,3985,3985,3985,3985,0
20240426,175100,933622050,3985,3985,3985,3985,11484
20240426,175000,933622050,3985,3985,3985,3985,0
20240426,174900,933622050,3985,3985,3985,3985,0
20240426,174800,933622050,3985,3985,3985,3985,0
20240426,174700,933622050,3985,3985,3985,3985,0
20240426,174600,933622050,3985,3985,3985,3985,0
20240426,174500,933622050,3985,3985,3985,3985,0
20240426,174400,933622050,3985,3985,3985,3985,0
20240426,174300,933622050,3985,3985,3985,3985,0
20240426,174200,933622050,3985,3985,3985,3985,0
20240426,174100,933622050,3985,3985,3985,3985,0
20240426,174000,933622050,3985,3985,3985,3985,0
20240426,173900,933622050,3985,3985,3985,3985,0
20240426,173800,933622050,3985,3985,3985,3985,0
20240426,173700,933622050,3985,3985,3985,3985,0
20240426,173600,933622050,3985,3985,3985,3985,0
20240426,173500,933622050,3985,3985,3985,3985,0
20240426,173400,933622050,3985,3985,3985,3985,0
20240426,173300,933622050,3985,3985,3985,3985,0
20240426,173200,933622050,3985,3985,3985,3985,0
20240426,173100,933622050,3985,3985,3985,3985,0
20240426,173000,933622050,3985,3985,3985,3985,0
20240426,172900,933622050,3985,3985,3985,3985,0
20240426,172800,933622050,3985,3985,3985,3985,0
20240426,172700,933622050,3985,3985,3985,3985,0
20240426,172600,933622050,3985,3985,3985,3985,0
20240426,172500,933622050,3985,3985,3985,3985,0
20240426,172400,933622050,3985,3985,3985,3985,0
20240426,172300,933622050,3985,3985,3985,3985,0
20240426,172200,933622050,3985,3985,3985,3985,0
20240426,172100,933622050,3985,3985,3985,3985,11484
20240426,172000,933622050,3985,3985,3985,3985,0
20240426,171900,933622050,3985,3985,3985,3985,0
20240426,171800,933622050,3985,3985,3985,3985,0
20240426,171700,933622050,3985,3985,3985,3985,0
20240426,171600,933622050,3985,3985,3985,3985,0
20240426,171500,933622050,3985,3985,3985,3985,0
20240426,171400,933622050,3985,3985,3985,3985,0
20240426,171300,933622050,3985,3985,3985,3985,0
20240426,171200,933622050,3985,3985,3985,3985,0
20240426,171100,933622050,3985,3985,3985,3985,0
20240426,171000,933622050,3985,3985,3985,3985,0
20240426,170900,933622050,3985,3985,3985,3985,0
20240426,170800,933622050,3985,3985,3985,3985,0
20240426,170700,933622050,3985,3985,3985,3985,0
20240426,170600,933622050,3985,3985,3985,3985,0
20240426,170500,933622050,3985,3985,3985,3985,0
20240426,170400,933622050,3985,3985,3985,3985,0
20240426,170300,933622050,3985,3985,3985,3985,0
20240426,170200,933622050,3985,3985,3985,3985,0
20240426,170100,933622050,3985,3985,3985,3985,0
20240426,170000,933622050,3985,3985,3985,3985,0
20240426,165900,933622050,3985,3985,3985,3985,0
20240426,165800,933622050,3985,3985,3985,3985,0
20240426,165700,933622050,3985,3985,3985,3985,0
20240426,165600,933622050,3985,3985,3985,3985,0
20240426,165500,933622050,3985,3985,3985,3985,0
20240426,165400,933622050,3985,3985,3985,3985,0
20240426,165300,933622050,3985,3985,3985,3985,0
20240426,165200,933622050,3985,3985,3985,3985,0
20240426,165100,933622050,3985,3985,3985,3985,11484
20240426,165000,933622050,3985,3985,3985,3985,0
20240426,164900,933622050,3985,3985,3985,3985,0
20240426,164800,933622050,3985,3985,3985,3985,0
20240426,164700,933622050,3985,3985,3985,3985,0
20240426,164600,933622050,3985,3985,3985,3985,0
20240426,164500,933622050,3985,3985,3985,3985,0
20240426,164400,933622050,3985,3985,3985,3985,0
20240426,164300,933622050,3985,3985,3985,3985,0
20240426,164200,933622050,3985,3985,3985,3985,0
20240426,164100,933622050,3985,3985,3985,3985,0
20240426,164000,933622050,3985,3985,3985,3985,0
20240426,163900,933622050,3985,3985,3985,3985,0
20240426,163800,933622050,3985,3985,3985,3985,0
20240426,163700,933622050,3985,3985,3985,3985,0
20240426,163600,933622050,3985,3985,3985,3985,0
20240426,163500,933622050,3985,3985,3985,3985,0
20240426,163400,933622050,3985,3985,3985,3985,0
20240426,163300,933622050,3985,3985,3985,3985,0
20240426,163200,933622050,3985,3985,3985,3985,0
20240426,163100,933622050,3985,3985,3985,3985,0
20240426,163000,933622050,3985,3985,3985,3985,0
20240426,162900,933622050,3985,3985,3985,3985,0
20240426,162800,933622050,3985,3985,3985,3985,0
20240426,162700,933622050,3985,3985,3985,3985,0
20240426,162600,933622050,3985,3985,3985,3985,0
20240426,162500,933622050,3985,3985,3985,3985,0
20240426,162400,933622050,3985,3985,3985,3985,0
20240426,162300,933622050,3985,3985,3985,3985,0
20240426,162200,933622050,3985,3985,3985,3985,0
20240426,162100,933622050,3985,3985,3985,3985,11484
20240426,162000,933622050,3985,3985,3985,3985,0
20240426,161900,933622050,3985,3985,3985,3985,0
20240426,161800,933622050,3985,3985,3985,3985,0
20240426,161700,933622050,3985,3985,3985,3985,0
20240426,161600,933622050,3985,3985,3985,3985,0
20240426,161500,933622050,3985,3985,3985,3985,0
20240426,161400,933622050,3985,3985,3985,3985,0
20240426,161300,933622050,3985,3985,3985,3985,0
20240426,161200,933622050,3985,3985,3985,3985,0
20240426,161100,933622050,3985,3985,3985,3985,0
20240426,161000,933622050,3985,3985,3985,3985,0
20240426,160900,933622050,3985,3985,3985,3985,0
20240426,160800,933622050,3985,3985,3985,3985,0
20240426,160700,933622050,3985,3985,3985,3985,0
20240426,160600,933622050,3985,3985,3985,3985,0
20240426,160500,933622050,3985,3985,3985,3985,0
20240426,160400,933622050,3985,3985,3985,3985,0
20240426,160300,933622050,3985,3985,3985,3985,0
20240426,160200,933622050,3985,3985,3985,3985,0
20240426,160100,933622050,3985,3985,3985,3985,0
20240426,160000,933622050,3985,3985,3985,3985,0
20240426,155900,933622050,3985,3985,3985,3985,0
20240426,155800,933622050,3985,3985,3985,3985,0
20240426,155700,933622050,3985,3985,3985,3985,0
20240426,155600,933622050,3985,3985,3985,3985,0
20240426,155500,933622050,3985,3985,3985,3985,0
20240426,155400,933622050,3985,3985,3985,3985,0
20240426,155300,933622050,3985,3985,3985,3985,0
20240426,155200,933622050,3985,3985,3985,3985,0
20240426,155100,933622050,3985,3985,3985,3985,11484
20240426,155000,933622050,3985,3985,3985,3985,0
20240426,154900,933622050,3985,3985,3985,3985,0
20240426,154800,933622050,3985,3985,3985,3985,0
20240426,154700,933622050,3985,3985,3985,3985,0
20240426,154600,933622050,3985,3985,3985,3985,0
20240426,154500,933622050,3985,3985,3985,3985,0
20240426,154400,933622050,3985,3985,3985,3985,0
20240426,154300,933622050,3985,3985,3985,3985,0
20240426,154200,933622050,3985,3985,3985,3985,0
20240426,154100,933622050,3985,3985,3985,3985,0
20240426,154000,933622050,3985,3985,3985,3985,0
20240426,153900,933622050,3985,3985,3985,3985,0
20240426,153800,933622050,3985,3985,3985,3985,0
20240426,153700,933622050,3985,3985,3985,3985,0
20240426,153600,933622050,3985,3985,3985,3985,0
20240426,153500,933622050,3985,3985,3985,3985,0
20240426,153400,933622050,3985,3985,3985,3985,0
20240426,153300,933622050,3985,3985,3985,3985,0
20240426,153200,933622050,3985,3985,3985,3985,0
20240426,153100,933622050,3985,3985,3985,3985,0
20240426,153000,933622050,3985,3985,3985,3985,11484
20240426,152900,887858310,3990,3990,3990,3990,0
20240426,152800,887858310,3990,3990,3990,3990,0
20240426,152700,887858310,3990,3990,3990,3990,0
20240426,152600,887858310,3990,3990,3990,3990,0
20240426,152500,887858310,3990,3990,3990,3990,0
20240426,152400,887858310,3990,3990,3990,3990,0
20240426,152300,887858310,3990,3990,3990,3990,0
20240426,152200,887858310,3990,3990,3990,3990,0
20240426,152100,887858310,3990,3990,3990,3990,0
20240426,152000,887858310,3990,3990,3990,3990,0
20240426,151900,887858310,3990,3990,3995,3985,1271
20240426,151800,882786700,3990,3990,3995,3990,37
20240426,151700,882638915,3990,3990,3995,3990,126
20240426,151600,882136170,3990,3995,3995,3990,119
20240426,151500,881661355,3995,3995,3995,3990,260
20240426,151400,880623185,3990,3990,3995,3990,331
20240426,151300,879300875,3990,3990,4000,3990,106
20240426,151200,878877925,3990,3990,3995,3990,1873
20240426,151100,871400020,3995,3990,3995,3990,1215
20240426,151000,866551165,3990,3995,3995,3990,9
20240426,150900,866515245,3995,3995,3995,3995,46
20240426,150800,866331475,3995,3995,3995,3995,6
20240426,150700,866307505,3995,4000,4000,3995,50
20240426,150600,866107750,3990,4000,4000,3990,2
20240426,150500,866099760,3990,3990,3990,3990,0
20240426,150400,866099760,3990,4000,4000,3990,301
20240426,150300,864898745,4000,3995,4000,3995,6
20240426,150200,864874760,3990,4000,4000,3990,1759
20240426,150100,857856340,4000,4000,4000,4000,0
20240426,150000,857856340,4000,4000,4000,4000,2
20240426,145900,857848340,4000,4000,4000,4000,5
20240426,145800,857828340,4000,4000,4000,4000,0
20240426,145700,857828340,4000,4000,4000,4000,0
20240426,145600,857828340,4000,3995,4000,3990,1811
20240426,145500,850601425,4000,4000,4000,4000,0
20240426,145400,850601425,4000,4000,4000,4000,21
20240426,145300,850517425,4000,4000,4000,4000,4
20240426,145200,850501425,4000,4000,4000,4000,3
20240426,145100,850489425,4000,3995,4000,3995,72
20240426,145000,850201780,3995,3995,3995,3995,122
20240426,144900,849714390,3995,3995,3995,3995,151
20240426,144800,849111145,3995,3995,3995,3995,83
20240426,144700,848779560,3995,3995,3995,3995,0
20240426,144600,848779560,3995,3990,3995,3990,251
20240426,144500,847778065,3990,3990,3990,3990,0
20240426,144400,847778065,3990,4000,4000,3990,17
20240426,144300,847710085,4000,4000,4000,4000,0
20240426,144200,847710085,4000,4000,4000,4000,11
20240426,144100,847666085,4000,4000,4000,4000,6
20240426,144000,847642085,4000,3995,4000,3995,3
20240426,143900,847630090,3990,3990,3990,3990,314
20240426,143800,846377230,3995,3995,3995,3995,12
20240426,143700,846329290,3995,3995,3995,3995,100
20240426,143600,845929790,3995,3995,3995,3995,0
20240426,143500,845929790,3995,3995,3995,3995,11
20240426,143400,845885845,3995,4000,4000,3995,92
20240426,143300,845518235,4000,4000,4000,4000,8
20240426,143200,845486235,4000,4000,4000,4000,1
20240426,143100,845482235,4000,4000,4000,4000,60
20240426,143000,845242235,3995,3995,4000,3995,261
20240426,142900,844199535,3995,3995,3995,3995,110
20240426,142800,843760085,3995,3995,3995,3995,1
20240426,142700,843756090,3995,3995,3995,3995,932
20240426,142600,840032750,3995,3995,3995,3995,7
20240426,142500,840004785,3990,3990,3990,3990,325
20240426,142400,838708035,3990,3990,3990,3990,31
20240426,142300,838584345,3990,3985,3990,3985,202
20240426,142200,837779365,3985,3985,3985,3985,0
20240426,142100,837779365,3985,3985,3985,3985,0
20240426,142000,837779365,3985,3985,3985,3985,446
20240426,141900,836002055,3985,3985,3985,3985,605
20240426,141800,833591130,3985,3985,3985,3985,100
20240426,141700,833192630,3985,3990,3990,3985,629
20240426,141600,830686035,3990,3985,3990,3985,501
20240426,141500,828689545,3985,3985,3985,3985,750
20240426,141400,825700795,3990,3990,3990,3990,251
20240426,141300,824699305,3990,3990,3990,3990,5
20240426,141200,824679355,3990,3990,3990,3990,836
20240426,141100,821343715,3990,3990,3990,3990,132
20240426,141000,820817035,3990,3990,3990,3990,12
20240426,140900,820769155,3990,3990,3990,3990,27
20240426,140800,820661425,3990,3990,3990,3990,162
20240426,140700,820015045,3985,3985,3985,3985,0
20240426,140600,820015045,3985,3990,3990,3985,600
20240426,140500,817623045,3990,3990,3990,3990,123
20240426,140400,817132275,3990,3990,3990,3990,21
20240426,140300,817048485,3990,3990,3990,3990,1
20240426,140200,817044495,3985,3985,3985,3985,0
20240426,140100,817044495,3985,3985,3985,3985,259
20240426,140000,816012380,3990,3990,3990,3990,22
20240426,135900,815924600,3990,3990,3990,3990,0
20240426,135800,815924600,3990,3990,3990,3980,554
20240426,135700,813714240,3990,3985,3990,3985,1058
20240426,135600,809498105,3980,3980,3980,3980,0
20240426,135500,809498105,3980,3980,3980,3980,1
20240426,135400,809494125,3985,3980,3985,3980,22
20240426,135300,809406525,3985,3985,3985,3985,2
20240426,135200,809398555,3985,3985,3985,3985,60
20240426,135100,809159455,3985,3985,3985,3985,85
20240426,135000,808820730,3985,3985,3985,3985,6
20240426,134900,808796820,3980,3980,3980,3980,119
20240426,134800,808323200,3980,3985,3985,3980,12
20240426,134700,808275435,3975,3975,3975,3975,5
20240426,134600,808255560,3975,3975,3975,3975,0
20240426,134500,808255560,3975,3975,3975,3975,2088
20240426,134400,799955760,3980,3980,3980,3980,118
20240426,134300,799486120,3980,3980,3980,3980,117
20240426,134200,799020460,3980,3980,3980,3975,405
20240426,134100,797408810,3980,3980,3980,3980,5
20240426,134000,797388910,3980,3980,3980,3980,1235
20240426,133900,792473610,3980,3980,3980,3980,258
20240426,133800,791446770,3980,3980,3980,3980,56
20240426,133700,791223890,3975,3975,3975,3975,0
20240426,133600,791223890,3975,3980,3980,3975,3
20240426,133500,791211955,3980,3975,3980,3975,5
20240426,133400,791192075,3970,3970,3970,3970,0
20240426,133300,791192075,3970,3970,3970,3970,0
20240426,133200,791192075,3970,3975,3975,3970,2322
20240426,133100,781962150,3975,3980,3980,3975,865
20240426,133000,778523770,3980,3980,3980,3980,113
20240426,132900,778074030,3985,3985,3985,3985,0
20240426,132800,778074030,3985,3985,3985,3985,1256
20240426,132700,773068870,3985,3985,3985,3975,236
20240426,132600,772129890,3985,3985,3985,3985,20
20240426,132500,772050190,3985,3980,3985,3980,1246
20240426,132400,767086110,3975,3975,3975,3975,13
20240426,132300,767034435,3975,3975,3975,3975,2102
20240426,132200,758678985,3970,3975,3975,3970,2257
20240426,132100,749718635,3975,3970,3975,3970,110
20240426,132000,749281390,3975,3970,3975,3970,99
20240426,131900,748887870,3975,3975,3975,3975,710
20240426,131800,746065620,3975,3970,3975,3970,517
20240426,131700,744012620,3970,3970,3970,3970,0
20240426,131600,744012620,3970,3970,3975,3970,820
20240426,131500,740757170,3975,3975,3975,3970,1315
20240426,131400,735530715,3975,3970,3975,3970,1648
20240426,131300,728987240,3970,3975,3975,3970,942
20240426,131200,725246975,3975,3985,3985,3975,282
20240426,131100,724126015,3970,3975,3985,3970,1892
20240426,131000,716608910,3975,3980,3985,3975,891
20240426,130900,713066040,3985,3985,3985,3985,12
20240426,130800,713018220,3985,3980,3990,3965,11973
20240426,130700,665473360,3985,3980,3990,3975,15203
20240426,130600,605028675,3990,3990,3990,3990,29
20240426,130500,604912965,3980,3990,3990,3980,6655
20240426,130400,578415895,3990,3990,3990,3985,5742
20240426,130300,555530290,3990,3990,3990,3990,458
20240426,130200,553702870,3990,3990,4000,3990,3966
20240426,130100,537878500,3995,4000,4000,3995,1837
20240426,130000,530539275,4000,4000,4000,4000,0
20240426,125900,530539275,4000,4000,4000,4000,0
20240426,125800,530539275,4000,4000,4005,3995,9673
20240426,125700,491881835,4005,4005,4005,4005,0
20240426,125600,491881835,4005,4005,4005,4005,1
20240426,125500,491877830,4005,4005,4005,4005,6
20240426,125400,491853800,4005,4005,4005,4005,1
20240426,125300,491849795,4005,4005,4005,4005,1
20240426,125200,491845790,4005,4005,4005,4005,0
20240426,125100,491845790,4005,4005,4005,4005,0
20240426,125000,491845790,4005,4005,4005,4005,30
20240426,124900,491725640,4005,4005,4005,4005,50
20240426,124800,491525390,4005,4005,4005,4005,2
20240426,124700,491517380,4000,4000,4000,4000,5655
20240426,124600,468897380,4005,4005,4005,4005,5
20240426,124500,468877355,4000,4000,4000,4000,1000
20240426,124400,464877355,4005,4005,4005,4005,6
20240426,124300,464853325,4005,4005,4005,4005,35
20240426,124200,464713150,4005,4005,4005,4005,2
20240426,124100,464705140,4005,4005,4005,4005,50
20240426,124000,464504890,4000,4005,4005,4000,28675
20240426,123900,349802260,4005,4005,4005,4005,4
20240426,123800,349786240,4005,4005,4005,4005,6339
20240426,123700,324398545,4005,4005,4005,4005,0
20240426,123600,324398545,4005,4005,4005,4005,0
20240426,123500,324398545,4005,4005,4005,4005,0
20240426,123400,324398545,4005,4005,4005,4005,1
20240426,123300,324394540,4010,4010,4010,4010,3
20240426,123200,324382510,4010,4010,4010,4010,0
20240426,123100,324382510,4010,4010,4010,4010,154
20240426,123000,323764970,4010,4010,4010,4010,0
20240426,122900,323764970,4010,4010,4010,4010,2
20240426,122800,323756950,4010,4010,4010,4010,0
20240426,122700,323756950,4010,4005,4010,4005,108
20240426,122600,323323875,4010,4010,4010,4010,10
20240426,122500,323283775,4005,4010,4010,4005,16
20240426,122400,323219680,4005,4005,4005,4005,0
20240426,122300,323219680,4005,4005,4005,4005,0
20240426,122200,323219680,4005,4005,4005,4005,1
20240426,122100,323215675,4010,4010,4010,4010,5
20240426,122000,323195625,4010,4010,4010,4010,10
20240426,121900,323155525,4010,4010,4010,4010,102
20240426,121800,322746505,4010,4010,4010,4010,45
20240426,121700,322566055,4010,4010,4010,4010,27
20240426,121600,322457785,4010,4010,4010,4010,90
20240426,121500,322096885,4010,4010,4010,4010,110
20240426,121400,321655785,4010,4010,4010,4010,13
20240426,121300,321603655,4010,4010,4010,4010,2
20240426,121200,321595635,4005,4005,4005,4005,0
20240426,121100,321595635,4005,4005,4005,4005,0
20240426,121000,321595635,4005,4005,4005,4005,46
20240426,120900,321411405,4010,4010,4010,4010,0
20240426,120800,321411405,4010,4010,4010,4010,1
20240426,120700,321407395,4005,4005,4005,4005,0
20240426,120600,321407395,4005,4005,4005,4005,0
20240426,120500,321407395,4005,4005,4005,4005,0
20240426,120400,321407395,4005,4005,4005,4005,100
20240426,120300,321006895,4000,4000,4000,4000,406
20240426,120200,319382895,4005,4010,4010,4005,35
20240426,120100,319242675,4010,4010,4010,4010,1
20240426,120000,319238665,4010,4010,4010,4010,2
20240426,115900,319230645,4005,4005,4005,4005,1000
20240426,115800,315225645,4005,4005,4005,4005,0
20240426,115700,315225645,4005,4005,4005,4005,2
20240426,115600,315217635,4010,4010,4010,4005,603
20240426,115500,312802605,4005,4005,4005,4005,1
20240426,115400,312798600,4005,4005,4005,4005,0
20240426,115300,312798600,4005,4010,4010,4005,2
20240426,115200,312790585,4010,4010,4010,4010,39
20240426,115100,312634195,4010,4010,4010,4010,3
20240426,115000,312622165,4010,4005,4010,4005,2
20240426,114900,312614150,4005,4005,4005,4005,1
20240426,114800,312610145,4010,4010,4010,4010,3
20240426,114700,312598115,4010,4010,4010,4010,20
20240426,114600,312517915,4010,4010,4010,4010,9
20240426,114500,312481825,4010,4010,4010,4005,112
20240426,114400,312032710,4010,4010,4010,4010,1
20240426,114300,312028700,4010,4005,4010,4005,503
20240426,114200,310014175,4005,4005,4005,4005,1858
20240426,114100,302572885,4005,4005,4005,4005,2032
20240426,114000,294434725,4005,4010,4010,4005,2
20240426,113900,294426710,4005,4005,4005,4005,62
20240426,113800,294178400,4005,4005,4005,4005,0
20240426,113700,294178400,4005,4005,4005,4005,1
20240426,113600,294174395,4010,4005,4010,4005,801
20240426,113500,290966385,4005,4005,4005,4005,0
20240426,113400,290966385,4005,4010,4010,4005,9
20240426,113300,290930335,4010,4010,4010,4010,39
20240426,113200,290773945,4005,4010,4010,4005,104
20240426,113100,290357415,4010,4010,4010,4010,0
20240426,113000,290357415,4010,4010,4010,4010,1
20240426,112900,290353405,4005,4010,4010,4005,22
20240426,112800,290265190,4005,4005,4005,4005,0
20240426,112700,290265190,4005,4005,4005,4005,1
20240426,112600,290261185,4010,4010,4010,4010,2
20240426,112500,290253165,4005,4005,4005,4005,3892
20240426,112400,274665705,4005,4005,4005,4005,1
20240426,112300,274661700,4010,4010,4010,4010,2
20240426,112200,274653680,4005,4010,4010,4005,3
20240426,112100,274641655,4010,4005,4010,4005,515
20240426,112000,272576510,4010,4010,4010,4010,507
20240426,111900,270543440,4010,4005,4010,4005,14
20240426,111800,270487315,4010,4010,4010,4010,0
20240426,111700,270487315,4010,4010,4010,4005,39
20240426,111600,270330930,4010,4010,4010,4010,84
20240426,111500,269994090,4010,4010,4010,4010,12
20240426,111400,269945970,4010,4010,4010,4010,0
20240426,111300,269945970,4010,4010,4010,4005,63
20240426,111200,269693345,4010,4010,4010,4010,3
20240426,111100,269681315,4010,4010,4010,4010,749
20240426,111000,266677825,4010,4010,4010,4010,51
20240426,110900,266473315,4005,4005,4005,4005,111
20240426,110800,266028760,4005,4005,4005,4005,0
20240426,110700,266028760,4005,4005,4005,4005,1
20240426,110600,266024755,4010,4010,4010,4010,5
20240426,110500,266004705,4005,4005,4005,4005,401
20240426,110400,264398700,4005,4010,4010,4005,2
20240426,110300,264390685,4010,4010,4010,4005,1002
20240426,110200,260377665,4005,4010,4010,4005,2
20240426,110100,260369650,4005,4010,4010,4005,3
20240426,110000,260357625,4010,4005,4010,4005,2
20240426,105900,260349610,4005,4005,4005,4005,0
20240426,105800,260349610,4005,4010,4010,4005,18
20240426,105700,260277440,4010,4010,4010,4010,82
20240426,105600,259948620,4010,4005,4010,4005,3
20240426,105500,259936595,4010,4010,4010,4010,0
20240426,105400,259936595,4010,4010,4010,4005,359
20240426,105300,258497035,4005,4010,4010,4005,6
20240426,105200,258472985,4010,4010,4010,4010,5
20240426,105100,258452935,4010,4010,4010,4005,42
20240426,105000,258284520,4010,4010,4010,4010,1
20240426,104900,258280510,4010,4010,4010,4010,100
20240426,104800,257879510,4010,4010,4010,4005,37
20240426,104700,257731145,4010,4010,4010,4010,44
20240426,104600,257554705,4005,4005,4005,4005,200
20240426,104500,256753705,4005,4005,4005,4005,50
20240426,104400,256553455,4005,4005,4005,4005,121
20240426,104300,256068850,4005,4005,4005,4000,1567
20240426,104200,249793020,4005,4005,4005,4005,2638
20240426,104100,239227830,4005,4010,4010,4005,103
20240426,104000,238814805,4010,4010,4010,4010,426
20240426,103900,237106545,4010,4005,4010,4005,7
20240426,103800,237078480,4010,4010,4010,4010,239
20240426,103700,236120090,4010,4005,4010,4005,268
20240426,103600,235046570,4005,4005,4005,4005,0
20240426,103500,235046570,4005,4005,4005,4005,1666
20240426,103400,228374240,4005,4005,4005,4005,218
20240426,103300,227501150,4005,4010,4010,4005,4209
20240426,103200,210644100,4005,4005,4005,4005,101
20240426,103100,210239595,4005,4005,4005,4005,2001
20240426,103000,202225590,4010,4010,4010,4010,1
20240426,102900,202221580,4010,4010,4010,4010,42
20240426,102800,202053160,4010,4010,4010,4010,20
20240426,102700,201972960,4005,4010,4010,4005,12
20240426,102600,201924845,4010,4010,4010,4005,3068
20240426,102500,189637345,4010,4010,4010,4010,37
20240426,102400,189488975,4010,4005,4010,4005,801
20240426,102300,186280960,4010,4010,4010,4005,2217
20240426,102200,177401860,4010,4005,4010,4005,68
20240426,102100,177129435,4005,4010,4010,4005,1747
20240426,102000,170129965,4010,4010,4010,4005,1951
20240426,101900,162311705,4010,4010,4010,4010,1355
20240426,101800,156878155,4010,4010,4010,4005,869
20240426,101700,153393520,4010,4010,4010,4010,142
20240426,101600,152824100,4010,4010,4010,4010,723
20240426,101500,149924870,4010,4010,4010,4010,2462
20240426,101400,140052250,4010,4020,4020,4010,1401
20240426,101300,134430490,4015,4015,4015,4015,1000
20240426,101200,130415490,4015,4015,4015,4010,3835
20240426,101100,115017970,4020,4020,4020,4020,517
20240426,101000,112939630,4020,4020,4020,4020,1
20240426,100900,112935610,4025,4025,4025,4025,3
20240426,100800,112923535,4020,4025,4025,4020,402
20240426,100700,111307490,4025,4020,4025,4020,3
20240426,100600,111295420,4020,4020,4020,4020,35
20240426,100500,111154720,4020,4020,4025,4020,492
20240426,100400,109176825,4020,4025,4025,4020,2
20240426,100300,109168780,4020,4020,4020,4020,0
20240426,100200,109168780,4020,4020,4020,4020,1
20240426,100100,109164760,4025,4025,4025,4025,40
20240426,100000,109003760,4020,4020,4020,4020,1
20240426,095900,108999740,4025,4025,4025,4025,0
20240426,095800,108999740,4025,4025,4025,4020,187
20240426,095700,108247070,4025,4020,4025,4020,500
20240426,095600,106236570,4020,4020,4020,4020,1
20240426,095500,106232550,4025,4025,4025,4025,0
20240426,095400,106232550,4025,4025,4025,4025,16
20240426,095300,106168150,4015,4025,4025,4015,14
20240426,095200,106111865,4020,4020,4020,4020,1447
20240426,095100,100294925,4030,4030,4030,4020,211
20240426,095000,99446595,4020,4015,4020,4015,229
20240426,094900,98527155,4030,4030,4030,4030,0
20240426,094800,98527155,4030,4025,4030,4025,17
20240426,094700,98458655,4030,4030,4030,4030,0
20240426,094600,98458655,4030,4015,4030,4010,2082
20240426,094500,90109715,4010,4010,4010,4010,844
20240426,094400,86725275,4010,4020,4025,4010,1301
20240426,094300,81503120,4020,4020,4020,4015,153
20240426,094200,80888075,4020,4015,4020,4015,102
20240426,094100,80478530,4020,4020,4025,4015,2039
20240426,094000,72287185,4025,4030,4030,4025,533
20240426,093900,70141825,4030,4030,4030,4030,3
20240426,093800,70129735,4030,4025,4030,4020,205
20240426,093700,69305610,4020,4020,4020,4020,4
20240426,093600,69289530,4025,4020,4030,4020,4
20240426,093500,69273425,4030,4030,4030,4030,2
20240426,093400,69265365,4030,4030,4030,4030,2
20240426,093300,69257305,4015,4025,4025,4015,846
20240426,093200,65860600,4015,4030,4030,4015,280
20240426,093100,64735245,4030,4030,4030,4015,665
20240426,093000,62061320,4025,4025,4025,4025,2361
20240426,092900,52558295,4025,4020,4025,4010,6209
20240426,092800,27646585,4020,4020,4020,4020,133
20240426,092700,27111925,4020,4025,4025,4020,1244
20240426,092600,22110545,4025,4025,4025,4025,283
20240426,092500,20971470,4025,4030,4030,4025,795
20240426,092400,17771580,4030,4030,4030,4025,109
20240426,092300,17332325,4035,4035,4035,4025,1203
20240426,092200,12486685,4030,4035,4035,4030,753
20240426,092100,9451595,4035,4035,4035,4035,54
20240426,092000,9233705,4025,4030,4030,4025,53
20240426,091900,9020365,4035,4035,4035,4035,0
20240426,091800,9020365,4035,4035,4035,4035,0
20240426,091700,9020365,4035,4030,4035,4030,202
20240426,091600,8206300,4025,4025,4025,4025,46
20240426,091500,8021150,4030,4030,4030,4030,1
20240426,091400,8017120,4030,4030,4030,4030,110
20240426,091300,7573820,4030,4035,4035,4030,457
20240426,091200,5731695,4040,4040,4040,4040,3
20240426,091100,5719575,4040,4040,4040,4040,20
20240426,091000,5638775,4045,4045,4045,4045,0
20240426,090900,5638775,4045,4040,4045,4040,248
20240426,090800,4636850,4035,4035,4035,4035,254
20240426,090700,3611960,4035,4035,4035,4035,0
20240426,090600,3611960,4035,4040,4040,4035,536
20240426,090500,1448095,4045,4045,4045,4045,78
20240426,090400,1132585,4050,4045,4050,4045,12
20240426,090300,1084040,4045,4045,4045,4045,5
20240426,090200,1063815,4045,4045,4045,4045,89
20240426,090100,703810,4050,4050,4050,4050,1
20240426,090000,699760,4045,4045,4045,4045,168