KissMeData/093370/min/candle-20240426.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,200300,10717544590,7490,7490,7490,7490,17786
20240426,200200,10717544590,7490,7490,7490,7490,0
20240426,200100,10717544590,7490,7490,7490,7490,0
20240426,200000,10717544590,7490,7490,7490,7490,0
20240426,195900,10717544590,7490,7490,7490,7490,0
20240426,195800,10717544590,7490,7490,7490,7490,0
20240426,195700,10717544590,7490,7490,7490,7490,0
20240426,195600,10717544590,7490,7490,7490,7490,0
20240426,195500,10717544590,7490,7490,7490,7490,0
20240426,195400,10717544590,7490,7490,7490,7490,0
20240426,195300,10717544590,7490,7490,7490,7490,0
20240426,195200,10717544590,7490,7490,7490,7490,0
20240426,195100,10717544590,7490,7490,7490,7490,0
20240426,195000,10717544590,7490,7490,7490,7490,0
20240426,194900,10717544590,7490,7490,7490,7490,0
20240426,194800,10717544590,7490,7490,7490,7490,0
20240426,194700,10717544590,7490,7490,7490,7490,0
20240426,194600,10717544590,7490,7490,7490,7490,0
20240426,194500,10717544590,7490,7490,7490,7490,0
20240426,194400,10717544590,7490,7490,7490,7490,0
20240426,194300,10717544590,7490,7490,7490,7490,0
20240426,194200,10717544590,7490,7490,7490,7490,0
20240426,194100,10717544590,7490,7490,7490,7490,0
20240426,194000,10717544590,7490,7490,7490,7490,0
20240426,193900,10717544590,7490,7490,7490,7490,0
20240426,193800,10717544590,7490,7490,7490,7490,0
20240426,193700,10717544590,7490,7490,7490,7490,0
20240426,193600,10717544590,7490,7490,7490,7490,0
20240426,193500,10717544590,7490,7490,7490,7490,0
20240426,193400,10717544590,7490,7490,7490,7490,0
20240426,193300,10717544590,7490,7490,7490,7490,17786
20240426,193200,10717544590,7490,7490,7490,7490,0
20240426,193100,10717544590,7490,7490,7490,7490,0
20240426,193000,10717544590,7490,7490,7490,7490,0
20240426,192900,10717544590,7490,7490,7490,7490,0
20240426,192800,10717544590,7490,7490,7490,7490,0
20240426,192700,10717544590,7490,7490,7490,7490,0
20240426,192600,10717544590,7490,7490,7490,7490,0
20240426,192500,10717544590,7490,7490,7490,7490,0
20240426,192400,10717544590,7490,7490,7490,7490,0
20240426,192300,10717544590,7490,7490,7490,7490,0
20240426,192200,10717544590,7490,7490,7490,7490,0
20240426,192100,10717544590,7490,7490,7490,7490,0
20240426,192000,10717544590,7490,7490,7490,7490,0
20240426,191900,10717544590,7490,7490,7490,7490,0
20240426,191800,10717544590,7490,7490,7490,7490,0
20240426,191700,10717544590,7490,7490,7490,7490,0
20240426,191600,10717544590,7490,7490,7490,7490,0
20240426,191500,10717544590,7490,7490,7490,7490,0
20240426,191400,10717544590,7490,7490,7490,7490,0
20240426,191300,10717544590,7490,7490,7490,7490,0
20240426,191200,10717544590,7490,7490,7490,7490,0
20240426,191100,10717544590,7490,7490,7490,7490,0
20240426,191000,10717544590,7490,7490,7490,7490,0
20240426,190900,10717544590,7490,7490,7490,7490,0
20240426,190800,10717544590,7490,7490,7490,7490,0
20240426,190700,10717544590,7490,7490,7490,7490,0
20240426,190600,10717544590,7490,7490,7490,7490,0
20240426,190500,10717544590,7490,7490,7490,7490,0
20240426,190400,10717544590,7490,7490,7490,7490,0
20240426,190300,10717544590,7490,7490,7490,7490,17786
20240426,190200,10717544590,7490,7490,7490,7490,0
20240426,190100,10717544590,7490,7490,7490,7490,0
20240426,190000,10717544590,7490,7490,7490,7490,0
20240426,185900,10717544590,7490,7490,7490,7490,0
20240426,185800,10717544590,7490,7490,7490,7490,0
20240426,185700,10717544590,7490,7490,7490,7490,0
20240426,185600,10717544590,7490,7490,7490,7490,0
20240426,185500,10717544590,7490,7490,7490,7490,0
20240426,185400,10717544590,7490,7490,7490,7490,0
20240426,185300,10717544590,7490,7490,7490,7490,0
20240426,185200,10717544590,7490,7490,7490,7490,0
20240426,185100,10717544590,7490,7490,7490,7490,0
20240426,185000,10717544590,7490,7490,7490,7490,0
20240426,184900,10717544590,7490,7490,7490,7490,0
20240426,184800,10717544590,7490,7490,7490,7490,0
20240426,184700,10717544590,7490,7490,7490,7490,0
20240426,184600,10717544590,7490,7490,7490,7490,0
20240426,184500,10717544590,7490,7490,7490,7490,0
20240426,184400,10717544590,7490,7490,7490,7490,0
20240426,184300,10717544590,7490,7490,7490,7490,0
20240426,184200,10717544590,7490,7490,7490,7490,0
20240426,184100,10717544590,7490,7490,7490,7490,0
20240426,184000,10717544590,7490,7490,7490,7490,0
20240426,183900,10717544590,7490,7490,7490,7490,0
20240426,183800,10717544590,7490,7490,7490,7490,0
20240426,183700,10717544590,7490,7490,7490,7490,0
20240426,183600,10717544590,7490,7490,7490,7490,0
20240426,183500,10717544590,7490,7490,7490,7490,0
20240426,183400,10717544590,7490,7490,7490,7490,0
20240426,183300,10717544590,7490,7490,7490,7490,17786
20240426,183200,10717544590,7490,7490,7490,7490,0
20240426,183100,10717544590,7490,7490,7490,7490,0
20240426,183000,10717544590,7490,7490,7490,7490,0
20240426,182900,10717544590,7490,7490,7490,7490,0
20240426,182800,10717544590,7490,7490,7490,7490,0
20240426,182700,10717544590,7490,7490,7490,7490,0
20240426,182600,10717544590,7490,7490,7490,7490,0
20240426,182500,10717544590,7490,7490,7490,7490,0
20240426,182400,10717544590,7490,7490,7490,7490,0
20240426,182300,10717544590,7490,7490,7490,7490,0
20240426,182200,10717544590,7490,7490,7490,7490,0
20240426,182100,10717544590,7490,7490,7490,7490,0
20240426,182000,10717544590,7490,7490,7490,7490,0
20240426,181900,10717544590,7490,7490,7490,7490,0
20240426,181800,10717544590,7490,7490,7490,7490,0
20240426,181700,10717544590,7490,7490,7490,7490,0
20240426,181600,10717544590,7490,7490,7490,7490,0
20240426,181500,10717544590,7490,7490,7490,7490,0
20240426,181400,10717544590,7490,7490,7490,7490,0
20240426,181300,10717544590,7490,7490,7490,7490,0
20240426,181200,10717544590,7490,7490,7490,7490,0
20240426,181100,10717544590,7490,7490,7490,7490,0
20240426,181000,10717544590,7490,7490,7490,7490,0
20240426,180900,10717544590,7490,7490,7490,7490,0
20240426,180800,10717544590,7490,7490,7490,7490,0
20240426,180700,10717544590,7490,7490,7490,7490,0
20240426,180600,10717544590,7490,7490,7490,7490,0
20240426,180500,10717544590,7490,7490,7490,7490,0
20240426,180400,10717544590,7490,7490,7490,7490,0
20240426,180300,10717544590,7490,7490,7490,7490,17786
20240426,180200,10717544590,7490,7490,7490,7490,0
20240426,180100,10717544590,7490,7490,7490,7490,0
20240426,180000,10717544590,7490,7490,7490,7490,0
20240426,175900,10717544590,7490,7490,7490,7490,0
20240426,175800,10717544590,7490,7490,7490,7490,0
20240426,175700,10717544590,7490,7490,7490,7490,0
20240426,175600,10717544590,7490,7490,7490,7490,0
20240426,175500,10717544590,7490,7490,7490,7490,0
20240426,175400,10717544590,7490,7490,7490,7490,0
20240426,175300,10717544590,7490,7490,7490,7490,0
20240426,175200,10717544590,7490,7490,7490,7490,0
20240426,175100,10717544590,7490,7490,7490,7490,0
20240426,175000,10717544590,7490,7490,7490,7490,0
20240426,174900,10717544590,7490,7490,7490,7490,0
20240426,174800,10717544590,7490,7490,7490,7490,0
20240426,174700,10717544590,7490,7490,7490,7490,0
20240426,174600,10717544590,7490,7490,7490,7490,0
20240426,174500,10717544590,7490,7490,7490,7490,0
20240426,174400,10717544590,7490,7490,7490,7490,0
20240426,174300,10717544590,7490,7490,7490,7490,0
20240426,174200,10717544590,7490,7490,7490,7490,0
20240426,174100,10717544590,7490,7490,7490,7490,0
20240426,174000,10717544590,7490,7490,7490,7490,0
20240426,173900,10717544590,7490,7490,7490,7490,0
20240426,173800,10717544590,7490,7490,7490,7490,0
20240426,173700,10717544590,7490,7490,7490,7490,0
20240426,173600,10717544590,7490,7490,7490,7490,0
20240426,173500,10717544590,7490,7490,7490,7490,0
20240426,173400,10717544590,7490,7490,7490,7490,0
20240426,173300,10717544590,7490,7490,7490,7490,17786
20240426,173200,10717544590,7490,7490,7490,7490,0
20240426,173100,10717544590,7490,7490,7490,7490,0
20240426,173000,10717544590,7490,7490,7490,7490,0
20240426,172900,10717544590,7490,7490,7490,7490,0
20240426,172800,10717544590,7490,7490,7490,7490,0
20240426,172700,10717544590,7490,7490,7490,7490,0
20240426,172600,10717544590,7490,7490,7490,7490,0
20240426,172500,10717544590,7490,7490,7490,7490,0
20240426,172400,10717544590,7490,7490,7490,7490,0
20240426,172300,10717544590,7490,7490,7490,7490,0
20240426,172200,10717544590,7490,7490,7490,7490,0
20240426,172100,10717544590,7490,7490,7490,7490,0
20240426,172000,10717544590,7490,7490,7490,7490,0
20240426,171900,10717544590,7490,7490,7490,7490,0
20240426,171800,10717544590,7490,7490,7490,7490,0
20240426,171700,10717544590,7490,7490,7490,7490,0
20240426,171600,10717544590,7490,7490,7490,7490,0
20240426,171500,10717544590,7490,7490,7490,7490,0
20240426,171400,10717544590,7490,7490,7490,7490,0
20240426,171300,10717544590,7490,7490,7490,7490,0
20240426,171200,10717544590,7490,7490,7490,7490,0
20240426,171100,10717544590,7490,7490,7490,7490,0
20240426,171000,10717544590,7490,7490,7490,7490,0
20240426,170900,10717544590,7490,7490,7490,7490,0
20240426,170800,10717544590,7490,7490,7490,7490,0
20240426,170700,10717544590,7490,7490,7490,7490,0
20240426,170600,10717544590,7490,7490,7490,7490,0
20240426,170500,10717544590,7490,7490,7490,7490,0
20240426,170400,10717544590,7490,7490,7490,7490,0
20240426,170300,10717544590,7490,7490,7490,7490,17786
20240426,170200,10717544590,7490,7490,7490,7490,0
20240426,170100,10717544590,7490,7490,7490,7490,0
20240426,170000,10717544590,7490,7490,7490,7490,0
20240426,165900,10717544590,7490,7490,7490,7490,0
20240426,165800,10717544590,7490,7490,7490,7490,0
20240426,165700,10717544590,7490,7490,7490,7490,0
20240426,165600,10717544590,7490,7490,7490,7490,0
20240426,165500,10717544590,7490,7490,7490,7490,0
20240426,165400,10717544590,7490,7490,7490,7490,0
20240426,165300,10717544590,7490,7490,7490,7490,0
20240426,165200,10717544590,7490,7490,7490,7490,0
20240426,165100,10717544590,7490,7490,7490,7490,0
20240426,165000,10717544590,7490,7490,7490,7490,0
20240426,164900,10717544590,7490,7490,7490,7490,0
20240426,164800,10717544590,7490,7490,7490,7490,0
20240426,164700,10717544590,7490,7490,7490,7490,0
20240426,164600,10717544590,7490,7490,7490,7490,0
20240426,164500,10717544590,7490,7490,7490,7490,0
20240426,164400,10717544590,7490,7490,7490,7490,0
20240426,164300,10717544590,7490,7490,7490,7490,0
20240426,164200,10717544590,7490,7490,7490,7490,0
20240426,164100,10717544590,7490,7490,7490,7490,0
20240426,164000,10717544590,7490,7490,7490,7490,0
20240426,163900,10717544590,7490,7490,7490,7490,0
20240426,163800,10717544590,7490,7490,7490,7490,0
20240426,163700,10717544590,7490,7490,7490,7490,0
20240426,163600,10717544590,7490,7490,7490,7490,0
20240426,163500,10717544590,7490,7490,7490,7490,0
20240426,163400,10717544590,7490,7490,7490,7490,0
20240426,163300,10717544590,7490,7490,7490,7490,17786
20240426,163200,10717544590,7490,7490,7490,7490,0
20240426,163100,10717544590,7490,7490,7490,7490,0
20240426,163000,10717544590,7490,7490,7490,7490,0
20240426,162900,10717544590,7490,7490,7490,7490,0
20240426,162800,10717544590,7490,7490,7490,7490,0
20240426,162700,10717544590,7490,7490,7490,7490,0
20240426,162600,10717544590,7490,7490,7490,7490,0
20240426,162500,10717544590,7490,7490,7490,7490,0
20240426,162400,10717544590,7490,7490,7490,7490,0
20240426,162300,10717544590,7490,7490,7490,7490,0
20240426,162200,10717544590,7490,7490,7490,7490,0
20240426,162100,10717544590,7490,7490,7490,7490,0
20240426,162000,10717544590,7490,7490,7490,7490,0
20240426,161900,10717544590,7490,7490,7490,7490,0
20240426,161800,10717544590,7490,7490,7490,7490,0
20240426,161700,10717544590,7490,7490,7490,7490,0
20240426,161600,10717544590,7490,7490,7490,7490,0
20240426,161500,10717544590,7490,7490,7490,7490,0
20240426,161400,10717544590,7490,7490,7490,7490,0
20240426,161300,10717544590,7490,7490,7490,7490,0
20240426,161200,10717544590,7490,7490,7490,7490,0
20240426,161100,10717544590,7490,7490,7490,7490,0
20240426,161000,10717544590,7490,7490,7490,7490,0
20240426,160900,10717544590,7490,7490,7490,7490,0
20240426,160800,10717544590,7490,7490,7490,7490,0
20240426,160700,10717544590,7490,7490,7490,7490,0
20240426,160600,10717544590,7490,7490,7490,7490,0
20240426,160500,10717544590,7490,7490,7490,7490,0
20240426,160400,10717544590,7490,7490,7490,7490,0
20240426,160300,10717544590,7490,7490,7490,7490,17786
20240426,160200,10717544590,7490,7490,7490,7490,0
20240426,160100,10717544590,7490,7490,7490,7490,0
20240426,160000,10717544590,7490,7490,7490,7490,0
20240426,155900,10717544590,7490,7490,7490,7490,0
20240426,155800,10717544590,7490,7490,7490,7490,0
20240426,155700,10717544590,7490,7490,7490,7490,0
20240426,155600,10717544590,7490,7490,7490,7490,0
20240426,155500,10717544590,7490,7490,7490,7490,0
20240426,155400,10717544590,7490,7490,7490,7490,0
20240426,155300,10717544590,7490,7490,7490,7490,0
20240426,155200,10717544590,7490,7490,7490,7490,0
20240426,155100,10717544590,7490,7490,7490,7490,0
20240426,155000,10717544590,7490,7490,7490,7490,0
20240426,154900,10717544590,7490,7490,7490,7490,0
20240426,154800,10717544590,7490,7490,7490,7490,0
20240426,154700,10717544590,7490,7490,7490,7490,0
20240426,154600,10717544590,7490,7490,7490,7490,0
20240426,154500,10717544590,7490,7490,7490,7490,0
20240426,154400,10717544590,7490,7490,7490,7490,0
20240426,154300,10717544590,7490,7490,7490,7490,0
20240426,154200,10717544590,7490,7490,7490,7490,0
20240426,154100,10717544590,7490,7490,7490,7490,0
20240426,154000,10717544590,7490,7490,7490,7490,0
20240426,153900,10717544590,7490,7490,7490,7490,0
20240426,153800,10717544590,7490,7490,7490,7490,0
20240426,153700,10717544590,7490,7490,7490,7490,0
20240426,153600,10717544590,7490,7490,7490,7490,0
20240426,153500,10717544590,7490,7490,7490,7490,0
20240426,153400,10717544590,7490,7490,7490,7490,0
20240426,153300,10717544590,7490,7490,7490,7490,17786
20240426,153200,10717544590,7490,7490,7490,7490,0
20240426,153100,10717544590,7490,7490,7490,7490,0
20240426,153000,10717544590,7490,7490,7490,7490,17786
20240426,152900,10584327450,7510,7510,7510,7510,0
20240426,152800,10584327450,7510,7510,7510,7510,0
20240426,152700,10584327450,7510,7510,7510,7510,0
20240426,152600,10584327450,7510,7510,7510,7510,0
20240426,152500,10584327450,7510,7510,7510,7510,0
20240426,152400,10584327450,7510,7510,7510,7510,0
20240426,152300,10584327450,7510,7510,7510,7510,0
20240426,152200,10584327450,7510,7510,7510,7510,0
20240426,152100,10584327450,7510,7510,7510,7510,0
20240426,152000,10584327450,7510,7510,7510,7510,0
20240426,151900,10584327450,7510,7480,7510,7480,5553
20240426,151800,10542663940,7500,7470,7500,7470,5028
20240426,151700,10504991270,7490,7480,7490,7470,2629
20240426,151600,10485324340,7480,7480,7490,7470,918
20240426,151500,10478458900,7480,7480,7490,7470,989
20240426,151400,10471064690,7490,7490,7500,7480,3046
20240426,151300,10448253900,7500,7490,7500,7490,1124
20240426,151200,10439826760,7500,7490,7500,7490,1536
20240426,151100,10428309670,7500,7480,7500,7470,4088
20240426,151000,10397678820,7470,7490,7490,7470,919
20240426,150900,10390811240,7480,7480,7500,7480,877
20240426,150800,10384247090,7490,7480,7490,7480,9920
20240426,150700,10309961480,7480,7470,7480,7460,6804
20240426,150600,10259072070,7470,7450,7480,7450,5170
20240426,150500,10220459370,7470,7450,7470,7450,963
20240426,150400,10213270820,7460,7470,7470,7440,870
20240426,150300,10206788360,7470,7460,7470,7440,2218
20240426,150200,10190250430,7460,7470,7470,7460,1602
20240426,150100,10178298700,7460,7460,7470,7460,1366
20240426,150000,10168108240,7460,7460,7470,7460,2130
20240426,145900,10152207830,7470,7470,7470,7460,730
20240426,145800,10146755990,7470,7450,7470,7450,8641
20240426,145700,10082300250,7460,7460,7460,7450,1567
20240426,145600,10070617810,7460,7450,7460,7450,9884
20240426,145500,9996970620,7450,7450,7450,7440,430
20240426,145400,9993770280,7440,7440,7450,7430,5119
20240426,145300,9955681120,7440,7430,7440,7430,791
20240426,145200,9949802360,7440,7440,7440,7430,719
20240426,145100,9944458110,7430,7440,7440,7430,2069
20240426,145000,9929072500,7440,7440,7440,7430,2237
20240426,144900,9912443200,7440,7430,7440,7430,755
20240426,144800,9906828780,7430,7430,7440,7430,732
20240426,144700,9901387890,7440,7420,7440,7420,9409
20240426,144600,9831394490,7430,7430,7440,7420,710
20240426,144500,9826123700,7440,7430,7440,7410,8060
20240426,144400,9766254580,7420,7420,7420,7420,518
20240426,144300,9762411020,7420,7420,7430,7410,748
20240426,144200,9756863320,7420,7420,7430,7410,3623
20240426,144100,9729979670,7420,7420,7420,7420,285
20240426,144000,9727864970,7420,7420,7420,7420,395
20240426,143900,9724934070,7420,7410,7420,7410,628
20240426,143800,9720276310,7420,7420,7420,7410,576
20240426,143700,9716003210,7420,7420,7420,7410,2360
20240426,143600,9698492960,7420,7420,7420,7410,284
20240426,143500,9696385690,7420,7420,7420,7420,1657
20240426,143400,9684090750,7420,7420,7420,7420,4734
20240426,143300,9648964470,7420,7420,7420,7410,749
20240426,143200,9643412200,7420,7420,7420,7420,306
20240426,143100,9641141680,7420,7410,7420,7410,465
20240426,143000,9637695920,7420,7420,7420,7410,701
20240426,142900,9632501270,7420,7420,7420,7420,444
20240426,142800,9629206790,7420,7420,7420,7410,2088
20240426,142700,9613716080,7420,7420,7430,7410,2319
20240426,142600,9596501810,7430,7420,7430,7420,3000
20240426,142500,9574227230,7430,7420,7430,7410,2119
20240426,142400,9558498490,7430,7410,7430,7410,453
20240426,142300,9555139450,7420,7420,7430,7410,2000
20240426,142200,9540301430,7420,7420,7430,7420,1705
20240426,142100,9527647600,7430,7430,7430,7420,889
20240426,142000,9521050620,7420,7420,7430,7420,6172
20240426,141900,9475254370,7420,7410,7420,7400,899
20240426,141800,9468591830,7410,7410,7420,7400,1197
20240426,141700,9459728450,7410,7410,7420,7400,1071
20240426,141600,9451794700,7410,7410,7420,7400,5723
20240426,141500,9409374050,7410,7410,7420,7400,7350
20240426,141400,9354902640,7410,7410,7410,7410,722
20240426,141300,9349552620,7410,7410,7410,7400,1487
20240426,141200,9338544250,7410,7400,7410,7400,218
20240426,141100,9336929300,7410,7400,7410,7400,295
20240426,141000,9334745930,7400,7410,7410,7400,827
20240426,140900,9328621550,7400,7410,7410,7400,290
20240426,140800,9326473060,7400,7400,7410,7400,658
20240426,140700,9321599640,7400,7400,7400,7400,2437
20240426,140600,9303565840,7400,7390,7400,7390,866
20240426,140500,9297160020,7390,7400,7400,7390,298
20240426,140400,9294955150,7400,7410,7410,7380,3670
20240426,140300,9267842590,7400,7410,7410,7400,1287
20240426,140200,9258316330,7410,7400,7410,7400,449
20240426,140100,9254992510,7400,7400,7410,7400,1014
20240426,140000,9247487890,7410,7410,7410,7400,1108
20240426,135900,9239281370,7410,7400,7410,7400,1011
20240426,135800,9231790470,7410,7410,7410,7400,615
20240426,135700,9227233420,7410,7400,7410,7400,243
20240426,135600,9225434000,7400,7400,7410,7400,1133
20240426,135500,9217048740,7400,7410,7410,7400,1018
20240426,135400,9209514320,7410,7410,7410,7410,312
20240426,135300,9207202400,7410,7400,7410,7390,971
20240426,135200,9200018340,7410,7410,7410,7390,2636
20240426,135100,9180515750,7410,7410,7410,7400,1932
20240426,135000,9166215060,7410,7410,7410,7400,1719
20240426,134900,9153480020,7400,7410,7410,7400,1719
20240426,134800,9140747310,7410,7410,7410,7400,4681
20240426,134700,9106073970,7410,7420,7420,7410,918
20240426,134600,9099271220,7420,7420,7420,7420,196
20240426,134500,9097816900,7420,7410,7420,7400,679
20240426,134400,9092786850,7410,7420,7420,7410,322
20240426,134300,9090399130,7400,7410,7410,7400,3323
20240426,134200,9065788770,7410,7410,7420,7410,1433
20240426,134100,9055170190,7410,7420,7420,7410,938
20240426,134000,9048214810,7420,7410,7420,7410,232
20240426,133900,9046493570,7420,7420,7420,7420,872
20240426,133800,9040023330,7420,7420,7420,7420,417
20240426,133700,9036929190,7410,7420,7430,7400,686
20240426,133600,9031840170,7420,7400,7420,7400,4117
20240426,133500,9001322290,7400,7420,7420,7400,719
20240426,133400,8995994970,7420,7410,7430,7400,924
20240426,133300,8989149980,7410,7430,7430,7400,12616
20240426,133200,8895650460,7420,7420,7430,7420,1024
20240426,133100,8888048120,7430,7440,7440,7420,2848
20240426,133000,8866881520,7440,7450,7460,7430,4963
20240426,132900,8829929810,7460,7430,7460,7420,29206
20240426,132800,8612768970,7420,7410,7420,7400,5570
20240426,132700,8571454090,7410,7420,7420,7410,3693
20240426,132600,8544070010,7420,7420,7420,7410,2084
20240426,132500,8528618620,7420,7380,7420,7370,37050
20240426,132400,8254393890,7380,7380,7380,7370,120
20240426,132300,8253508540,7380,7380,7380,7380,161
20240426,132200,8252320360,7380,7370,7380,7370,826
20240426,132100,8246230490,7370,7370,7370,7360,2199
20240426,132000,8230029020,7370,7380,7380,7370,444
20240426,131900,8226756160,7380,7380,7390,7370,1150
20240426,131800,8218276360,7380,7380,7390,7380,1288
20240426,131700,8208770910,7380,7390,7390,7370,727
20240426,131600,8203410490,7380,7380,7380,7380,4165
20240426,131500,8172672790,7380,7370,7380,7370,1373
20240426,131400,8162542620,7370,7370,7370,7370,544
20240426,131300,8158533340,7370,7380,7380,7370,2792
20240426,131200,8137939820,7380,7370,7380,7360,2066
20240426,131100,8122715920,7370,7390,7390,7370,1647
20240426,131000,8110572630,7390,7360,7390,7360,10494
20240426,130900,8033197450,7360,7350,7360,7350,376
20240426,130800,8030431500,7360,7360,7360,7350,1637
20240426,130700,8018393410,7360,7360,7360,7360,585
20240426,130600,8014087810,7360,7370,7370,7360,220
20240426,130500,8012466570,7370,7360,7370,7360,453
20240426,130400,8009131430,7360,7350,7360,7350,3900
20240426,130300,7980430010,7350,7350,7350,7350,534
20240426,130200,7976505110,7350,7350,7360,7350,1644
20240426,130100,7964416380,7350,7350,7350,7350,815
20240426,130000,7958426130,7350,7350,7360,7350,447
20240426,125900,7955139640,7360,7360,7360,7350,3531
20240426,125800,7929185060,7360,7360,7360,7360,659
20240426,125700,7924334820,7360,7360,7360,7360,270
20240426,125600,7922347620,7360,7350,7360,7350,523
20240426,125500,7918500340,7360,7360,7360,7350,231
20240426,125400,7916800190,7360,7360,7370,7360,1523
20240426,125300,7905590890,7360,7360,7360,7360,1074
20240426,125200,7897686250,7360,7360,7360,7350,612
20240426,125100,7893184010,7360,7360,7360,7350,890
20240426,125000,7886634210,7360,7360,7360,7350,546
20240426,124900,7882620750,7360,7360,7360,7360,1358
20240426,124800,7872625870,7360,7370,7370,7350,3121
20240426,124700,7849654410,7370,7360,7370,7360,589
20240426,124600,7845316350,7360,7360,7360,7350,678
20240426,124500,7840331410,7370,7360,7370,7350,516
20240426,124400,7836537270,7360,7360,7360,7360,1502
20240426,124300,7825482550,7360,7360,7360,7360,157
20240426,124200,7824327030,7360,7360,7360,7350,1008
20240426,124100,7816908650,7360,7360,7360,7360,1157
20240426,124000,7808393130,7360,7350,7360,7340,1977
20240426,123900,7793876880,7350,7350,7350,7350,743
20240426,123800,7788415830,7350,7360,7360,7350,335
20240426,123700,7785953300,7360,7360,7360,7350,174
20240426,123600,7784673370,7360,7360,7360,7360,594
20240426,123500,7780301530,7360,7350,7360,7340,1468
20240426,123400,7769508920,7350,7360,7360,7340,1099
20240426,123300,7761433850,7360,7350,7360,7340,1309
20240426,123200,7751815290,7350,7350,7360,7340,7768
20240426,123100,7694711250,7350,7340,7350,7340,1351
20240426,123000,7684793370,7340,7350,7350,7340,444
20240426,122900,7681532760,7350,7350,7350,7340,635
20240426,122800,7676869810,7350,7350,7350,7350,206
20240426,122700,7675355710,7350,7350,7350,7350,352
20240426,122600,7672768510,7350,7340,7350,7340,279
20240426,122500,7670718170,7350,7340,7350,7340,1171
20240426,122400,7662121480,7340,7350,7360,7330,3213
20240426,122300,7638527650,7350,7350,7350,7350,729
20240426,122200,7633169500,7350,7350,7350,7350,516
20240426,122100,7629376900,7350,7360,7360,7350,1633
20240426,122000,7617362100,7360,7360,7360,7360,824
20240426,121900,7611297460,7360,7350,7360,7350,1382
20240426,121800,7601138330,7350,7350,7350,7350,2019
20240426,121700,7586298680,7350,7360,7360,7350,741
20240426,121600,7580847640,7360,7360,7360,7350,1178
20240426,121500,7572187290,7360,7360,7360,7350,48
20240426,121400,7571834220,7360,7360,7360,7350,135
20240426,121300,7570840630,7360,7350,7360,7350,466
20240426,121200,7567413450,7350,7360,7360,7350,1307
20240426,121100,7557804930,7360,7360,7360,7360,204
20240426,121000,7556303490,7360,7360,7360,7350,587
20240426,120900,7551985170,7360,7360,7360,7350,493
20240426,120800,7548358700,7360,7360,7360,7360,847
20240426,120700,7542124780,7360,7360,7360,7360,566
20240426,120600,7537959020,7360,7360,7360,7350,1014
20240426,120500,7530500030,7360,7360,7360,7350,1521
20240426,120400,7519309000,7360,7360,7360,7350,387
20240426,120300,7516460780,7360,7360,7360,7360,320
20240426,120200,7514105580,7360,7350,7360,7350,521
20240426,120100,7510273660,7360,7360,7360,7350,1118
20240426,120000,7502052120,7360,7360,7360,7360,401
20240426,115900,7499100760,7360,7360,7360,7350,3887
20240426,115800,7470526070,7370,7360,7370,7360,1178
20240426,115700,7461855980,7360,7360,7360,7360,533
20240426,115600,7457933100,7360,7370,7370,7360,150
20240426,115500,7456828890,7370,7370,7370,7360,882
20240426,115400,7450329350,7370,7360,7370,7360,518
20240426,115300,7446514620,7370,7360,7370,7360,456
20240426,115200,7443155900,7370,7360,7370,7360,541
20240426,115100,7439171860,7370,7370,7370,7360,217
20240426,115000,7437573300,7370,7360,7370,7360,451
20240426,114900,7434249850,7360,7350,7360,7350,2191
20240426,114800,7418124240,7360,7360,7360,7350,1052
20240426,114700,7410381620,7360,7350,7360,7340,898
20240426,114600,7403782380,7360,7350,7360,7340,775
20240426,114500,7398087540,7350,7360,7360,7340,4537
20240426,114400,7364718220,7360,7360,7360,7350,508
20240426,114300,7360981180,7350,7360,7360,7340,1851
20240426,114200,7347378990,7360,7360,7360,7350,645
20240426,114100,7342634470,7360,7350,7360,7350,623
20240426,114000,7338054800,7350,7350,7360,7340,1549
20240426,113900,7326675870,7360,7350,7360,7350,542
20240426,113800,7322689940,7360,7350,7360,7340,1512
20240426,113700,7311567470,7350,7340,7350,7340,5513
20240426,113600,7271058230,7340,7340,7340,7340,1848
20240426,113500,7257493910,7340,7340,7340,7340,396
20240426,113400,7254587270,7340,7340,7340,7340,244
20240426,113300,7252796310,7340,7350,7350,7330,1439
20240426,113200,7242245590,7340,7350,7350,7340,209
20240426,113100,7240710510,7350,7340,7350,7340,1167
20240426,113000,7232137610,7330,7340,7340,7320,1050
20240426,112900,7224444880,7340,7350,7350,7340,285
20240426,112800,7222351620,7350,7340,7350,7320,589
20240426,112700,7218035590,7340,7330,7350,7320,2831
20240426,112600,7197263570,7330,7330,7340,7330,313
20240426,112500,7194969250,7340,7350,7350,7330,895
20240426,112400,7188402910,7350,7330,7350,7330,6081
20240426,112300,7143731740,7330,7340,7340,7320,2446
20240426,112200,7125805880,7340,7340,7340,7340,496
20240426,112100,7122165240,7340,7340,7350,7330,3290
20240426,112000,7098019120,7350,7350,7350,7350,1339
20240426,111900,7088177470,7350,7350,7360,7350,2751
20240426,111800,7067956790,7350,7350,7350,7340,3191
20240426,111700,7044504450,7350,7350,7350,7340,104
20240426,111600,7043740190,7350,7340,7350,7340,1951
20240426,111500,7029408780,7340,7330,7350,7330,3056
20240426,111400,7006980770,7340,7320,7340,7320,6223
20240426,111300,6961377170,7320,7330,7330,7320,638
20240426,111200,6956700920,7330,7340,7340,7320,2642
20240426,111100,6937337180,7340,7330,7340,7320,1186
20240426,111000,6928640370,7340,7330,7340,7330,860
20240426,110900,6922333450,7330,7330,7340,7330,607
20240426,110800,6917884130,7320,7330,7340,7320,2763
20240426,110700,6897613930,7330,7330,7330,7320,2316
20240426,110600,6880637660,7330,7320,7330,7320,1457
20240426,110500,6869968530,7320,7310,7320,7310,534
20240426,110400,6866062820,7310,7320,7320,7310,1655
20240426,110300,6853958480,7330,7320,7330,7320,1894
20240426,110200,6840093110,7330,7330,7330,7320,961
20240426,110100,6833050110,7330,7330,7330,7320,1666
20240426,110000,6820838480,7330,7330,7330,7320,646
20240426,105900,6816104960,7320,7320,7330,7320,2367
20240426,105800,6798768740,7330,7320,7330,7320,1336
20240426,105700,6788988230,7320,7320,7330,7320,1725
20240426,105600,6776360300,7320,7300,7320,7300,4608
20240426,105500,6742667310,7310,7290,7310,7290,5395
20240426,105400,6703287930,7300,7300,7300,7290,345
20240426,105300,6700769480,7290,7290,7300,7290,217
20240426,105200,6699185810,7300,7290,7300,7290,1035
20240426,105100,6691640290,7290,7290,7300,7290,1469
20240426,105000,6680931240,7290,7290,7300,7280,2353
20240426,104900,6663778740,7290,7290,7300,7280,580
20240426,104800,6659549060,7280,7290,7300,7280,4814
20240426,104700,6624453040,7280,7290,7290,7280,308
20240426,104600,6622208290,7290,7290,7290,7290,647
20240426,104500,6617491660,7290,7280,7290,7280,908
20240426,104400,6610881110,7280,7280,7290,7270,4390
20240426,104300,6578921750,7280,7280,7280,7270,5185
20240426,104200,6541177170,7270,7280,7290,7270,3645
20240426,104100,6514654020,7280,7280,7290,7270,1372
20240426,104000,6504666800,7280,7300,7300,7280,1908
20240426,103900,6490762600,7300,7290,7300,7290,1996
20240426,103800,6476194810,7290,7300,7300,7290,1715
20240426,103700,6463677610,7300,7290,7300,7280,2308
20240426,103600,6446843170,7290,7280,7290,7280,2917
20240426,103500,6425596890,7280,7290,7290,7270,2771
20240426,103400,6405426260,7290,7280,7290,7280,1327
20240426,103300,6395764650,7280,7290,7290,7270,1974
20240426,103200,6381395790,7290,7280,7290,7280,1933
20240426,103100,6367322550,7280,7280,7280,7270,441
20240426,103000,6364112680,7280,7280,7280,7280,1042
20240426,102900,6356526920,7280,7280,7280,7270,1923
20240426,102800,6342527700,7280,7280,7280,7270,1035
20240426,102700,6334994230,7280,7270,7280,7270,524
20240426,102600,6331184480,7270,7260,7270,7260,2657
20240426,102500,6311878310,7270,7270,7270,7260,2848
20240426,102400,6291175160,7270,7270,7280,7260,2306
20240426,102300,6274423840,7260,7280,7280,7260,12783
20240426,102200,6181516430,7280,7280,7280,7280,530
20240426,102100,6177658030,7280,7290,7290,7270,3059
20240426,102000,6155398500,7290,7280,7290,7270,4385
20240426,101900,6123472770,7280,7270,7290,7270,915
20240426,101800,6116813930,7270,7280,7280,7270,3777
20240426,101700,6089334940,7290,7280,7290,7280,11195
20240426,101600,6007827570,7290,7300,7300,7270,7563
20240426,101500,5952740920,7300,7290,7300,7290,5031
20240426,101400,5916050000,7290,7290,7290,7280,1474
20240426,101300,5905307200,7290,7280,7290,7280,1041
20240426,101200,5897721480,7290,7280,7290,7280,638
20240426,101100,5893076610,7280,7270,7290,7270,1492
20240426,101000,5882217410,7270,7280,7290,7270,2975
20240426,100900,5860560200,7280,7280,7280,7270,1890
20240426,100800,5846808870,7280,7280,7300,7270,3546
20240426,100700,5820995900,7280,7290,7290,7280,7651
20240426,100600,5765290120,7290,7290,7290,7280,2010
20240426,100500,5750642600,7300,7300,7300,7290,8267
20240426,100400,5690333670,7300,7300,7300,7290,1237
20240426,100300,5681306400,7300,7290,7300,7290,1630
20240426,100200,5669413370,7290,7300,7300,7290,1251
20240426,100100,5660286970,7300,7290,7300,7290,2810
20240426,100000,5639785160,7290,7290,7300,7290,2580
20240426,095900,5620970090,7290,7290,7300,7290,1839
20240426,095800,5607557970,7290,7290,7290,7290,4506
20240426,095700,5574709230,7280,7290,7290,7280,9350
20240426,095600,5506602130,7290,7310,7310,7290,14518
20240426,095500,5400602780,7310,7310,7310,7300,6760
20240426,095400,5351215500,7310,7310,7310,7290,6408
20240426,095300,5304449350,7310,7330,7330,7290,79076
20240426,095200,4726739820,7330,7350,7350,7320,5947
20240426,095100,4683146570,7350,7330,7350,7330,468
20240426,095000,4679713980,7330,7350,7370,7330,7618
20240426,094900,4623695140,7350,7350,7350,7330,802
20240426,094800,4617806310,7350,7340,7350,7340,5106
20240426,094700,4580317860,7340,7350,7360,7340,5095
20240426,094600,4542892190,7360,7360,7360,7350,520
20240426,094500,4539067610,7360,7360,7360,7350,1875
20240426,094400,4525267770,7360,7350,7360,7350,792
20240426,094300,4519446370,7340,7350,7360,7340,1092
20240426,094200,4511424030,7350,7350,7360,7340,2206
20240426,094100,4495215050,7360,7330,7360,7330,790
20240426,094000,4489415940,7330,7380,7380,7320,42547
20240426,093900,4176840520,7390,7390,7390,7390,894
20240426,093800,4170233860,7390,7390,7390,7380,284
20240426,093700,4168137110,7390,7390,7390,7370,7035
20240426,093600,4116208020,7390,7380,7390,7380,311
20240426,093500,4113912310,7380,7390,7400,7380,2876
20240426,093400,4092659060,7390,7400,7400,7380,11302
20240426,093300,4009144940,7400,7390,7400,7390,2129
20240426,093200,3993411030,7390,7400,7400,7380,9190
20240426,093100,3925498390,7400,7400,7410,7390,4136
20240426,093000,3894906630,7400,7400,7400,7400,332
20240426,092900,3892449830,7400,7400,7410,7390,7035
20240426,092800,3840396480,7400,7400,7400,7380,5300
20240426,092700,3801232600,7400,7400,7400,7390,3333
20240426,092600,3776583550,7410,7390,7410,7380,5973
20240426,092500,3732417970,7400,7400,7410,7390,12060
20240426,092400,3643218420,7400,7390,7400,7380,5555
20240426,092300,3602164210,7400,7400,7400,7390,2170
20240426,092200,3586121220,7400,7400,7400,7390,1981
20240426,092100,3571481510,7390,7410,7420,7380,16171
20240426,092000,3451827180,7410,7390,7410,7390,2885
20240426,091900,3430477660,7400,7400,7410,7380,1708
20240426,091800,3417844080,7370,7390,7410,7370,16917
20240426,091700,3292730400,7390,7360,7390,7360,7395
20240426,091600,3238155220,7360,7360,7370,7350,6857
20240426,091500,3187724380,7350,7350,7370,7340,7338
20240426,091400,3133782670,7360,7370,7370,7340,8796
20240426,091300,3069103680,7370,7390,7400,7340,15909
20240426,091200,2951939240,7390,7410,7410,7370,16653
20240426,091100,2828821730,7410,7380,7410,7380,43150
20240426,091000,2509579660,7380,7350,7380,7350,11975
20240426,090900,2421343990,7360,7340,7360,7330,7843
20240426,090800,2363744200,7330,7340,7350,7310,9114
20240426,090700,2296968980,7340,7330,7340,7310,4929
20240426,090600,2260862950,7350,7380,7390,7310,40575
20240426,090500,1962998670,7350,7390,7390,7350,22981
20240426,090400,1793478200,7380,7350,7380,7340,9405
20240426,090300,1724194810,7350,7390,7400,7300,33792
20240426,090200,1476205880,7380,7360,7400,7310,25759
20240426,090100,1286763260,7360,7400,7410,7350,48286
20240426,090000,930858750,7420,7440,7480,7350,125209