KissMeData/200470/min/candle-20240426.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,203600,10144981830,5920,5920,5920,5920,15446
20240426,203500,10144981830,5920,5920,5920,5920,0
20240426,203400,10144981830,5920,5920,5920,5920,0
20240426,203300,10144981830,5920,5920,5920,5920,0
20240426,203200,10144981830,5920,5920,5920,5920,0
20240426,203100,10144981830,5920,5920,5920,5920,0
20240426,203000,10144981830,5920,5920,5920,5920,0
20240426,202900,10144981830,5920,5920,5920,5920,0
20240426,202800,10144981830,5920,5920,5920,5920,0
20240426,202700,10144981830,5920,5920,5920,5920,0
20240426,202600,10144981830,5920,5920,5920,5920,0
20240426,202500,10144981830,5920,5920,5920,5920,0
20240426,202400,10144981830,5920,5920,5920,5920,0
20240426,202300,10144981830,5920,5920,5920,5920,0
20240426,202200,10144981830,5920,5920,5920,5920,0
20240426,202100,10144981830,5920,5920,5920,5920,0
20240426,202000,10144981830,5920,5920,5920,5920,0
20240426,201900,10144981830,5920,5920,5920,5920,0
20240426,201800,10144981830,5920,5920,5920,5920,0
20240426,201700,10144981830,5920,5920,5920,5920,0
20240426,201600,10144981830,5920,5920,5920,5920,0
20240426,201500,10144981830,5920,5920,5920,5920,0
20240426,201400,10144981830,5920,5920,5920,5920,0
20240426,201300,10144981830,5920,5920,5920,5920,0
20240426,201200,10144981830,5920,5920,5920,5920,0
20240426,201100,10144981830,5920,5920,5920,5920,0
20240426,201000,10144981830,5920,5920,5920,5920,0
20240426,200900,10144981830,5920,5920,5920,5920,0
20240426,200800,10144981830,5920,5920,5920,5920,0
20240426,200700,10144981830,5920,5920,5920,5920,0
20240426,200600,10144981830,5920,5920,5920,5920,15446
20240426,200500,10144981830,5920,5920,5920,5920,0
20240426,200400,10144981830,5920,5920,5920,5920,0
20240426,200300,10144981830,5920,5920,5920,5920,0
20240426,200200,10144981830,5920,5920,5920,5920,0
20240426,200100,10144981830,5920,5920,5920,5920,0
20240426,200000,10144981830,5920,5920,5920,5920,0
20240426,195900,10144981830,5920,5920,5920,5920,0
20240426,195800,10144981830,5920,5920,5920,5920,0
20240426,195700,10144981830,5920,5920,5920,5920,0
20240426,195600,10144981830,5920,5920,5920,5920,0
20240426,195500,10144981830,5920,5920,5920,5920,0
20240426,195400,10144981830,5920,5920,5920,5920,0
20240426,195300,10144981830,5920,5920,5920,5920,0
20240426,195200,10144981830,5920,5920,5920,5920,0
20240426,195100,10144981830,5920,5920,5920,5920,0
20240426,195000,10144981830,5920,5920,5920,5920,0
20240426,194900,10144981830,5920,5920,5920,5920,0
20240426,194800,10144981830,5920,5920,5920,5920,0
20240426,194700,10144981830,5920,5920,5920,5920,0
20240426,194600,10144981830,5920,5920,5920,5920,0
20240426,194500,10144981830,5920,5920,5920,5920,0
20240426,194400,10144981830,5920,5920,5920,5920,0
20240426,194300,10144981830,5920,5920,5920,5920,0
20240426,194200,10144981830,5920,5920,5920,5920,0
20240426,194100,10144981830,5920,5920,5920,5920,0
20240426,194000,10144981830,5920,5920,5920,5920,0
20240426,193900,10144981830,5920,5920,5920,5920,0
20240426,193800,10144981830,5920,5920,5920,5920,0
20240426,193700,10144981830,5920,5920,5920,5920,0
20240426,193600,10144981830,5920,5920,5920,5920,15446
20240426,193500,10144981830,5920,5920,5920,5920,0
20240426,193400,10144981830,5920,5920,5920,5920,0
20240426,193300,10144981830,5920,5920,5920,5920,0
20240426,193200,10144981830,5920,5920,5920,5920,0
20240426,193100,10144981830,5920,5920,5920,5920,0
20240426,193000,10144981830,5920,5920,5920,5920,0
20240426,192900,10144981830,5920,5920,5920,5920,0
20240426,192800,10144981830,5920,5920,5920,5920,0
20240426,192700,10144981830,5920,5920,5920,5920,0
20240426,192600,10144981830,5920,5920,5920,5920,0
20240426,192500,10144981830,5920,5920,5920,5920,0
20240426,192400,10144981830,5920,5920,5920,5920,0
20240426,192300,10144981830,5920,5920,5920,5920,0
20240426,192200,10144981830,5920,5920,5920,5920,0
20240426,192100,10144981830,5920,5920,5920,5920,0
20240426,192000,10144981830,5920,5920,5920,5920,0
20240426,191900,10144981830,5920,5920,5920,5920,0
20240426,191800,10144981830,5920,5920,5920,5920,0
20240426,191700,10144981830,5920,5920,5920,5920,0
20240426,191600,10144981830,5920,5920,5920,5920,0
20240426,191500,10144981830,5920,5920,5920,5920,0
20240426,191400,10144981830,5920,5920,5920,5920,0
20240426,191300,10144981830,5920,5920,5920,5920,0
20240426,191200,10144981830,5920,5920,5920,5920,0
20240426,191100,10144981830,5920,5920,5920,5920,0
20240426,191000,10144981830,5920,5920,5920,5920,0
20240426,190900,10144981830,5920,5920,5920,5920,0
20240426,190800,10144981830,5920,5920,5920,5920,0
20240426,190700,10144981830,5920,5920,5920,5920,0
20240426,190600,10144981830,5920,5920,5920,5920,15446
20240426,190500,10144981830,5920,5920,5920,5920,0
20240426,190400,10144981830,5920,5920,5920,5920,0
20240426,190300,10144981830,5920,5920,5920,5920,0
20240426,190200,10144981830,5920,5920,5920,5920,0
20240426,190100,10144981830,5920,5920,5920,5920,0
20240426,190000,10144981830,5920,5920,5920,5920,0
20240426,185900,10144981830,5920,5920,5920,5920,0
20240426,185800,10144981830,5920,5920,5920,5920,0
20240426,185700,10144981830,5920,5920,5920,5920,0
20240426,185600,10144981830,5920,5920,5920,5920,0
20240426,185500,10144981830,5920,5920,5920,5920,0
20240426,185400,10144981830,5920,5920,5920,5920,0
20240426,185300,10144981830,5920,5920,5920,5920,0
20240426,185200,10144981830,5920,5920,5920,5920,0
20240426,185100,10144981830,5920,5920,5920,5920,0
20240426,185000,10144981830,5920,5920,5920,5920,0
20240426,184900,10144981830,5920,5920,5920,5920,0
20240426,184800,10144981830,5920,5920,5920,5920,0
20240426,184700,10144981830,5920,5920,5920,5920,0
20240426,184600,10144981830,5920,5920,5920,5920,0
20240426,184500,10144981830,5920,5920,5920,5920,0
20240426,184400,10144981830,5920,5920,5920,5920,0
20240426,184300,10144981830,5920,5920,5920,5920,0
20240426,184200,10144981830,5920,5920,5920,5920,0
20240426,184100,10144981830,5920,5920,5920,5920,0
20240426,184000,10144981830,5920,5920,5920,5920,0
20240426,183900,10144981830,5920,5920,5920,5920,0
20240426,183800,10144981830,5920,5920,5920,5920,0
20240426,183700,10144981830,5920,5920,5920,5920,0
20240426,183600,10144981830,5920,5920,5920,5920,15446
20240426,183500,10144981830,5920,5920,5920,5920,0
20240426,183400,10144981830,5920,5920,5920,5920,0
20240426,183300,10144981830,5920,5920,5920,5920,0
20240426,183200,10144981830,5920,5920,5920,5920,0
20240426,183100,10144981830,5920,5920,5920,5920,0
20240426,183000,10144981830,5920,5920,5920,5920,0
20240426,182900,10144981830,5920,5920,5920,5920,0
20240426,182800,10144981830,5920,5920,5920,5920,0
20240426,182700,10144981830,5920,5920,5920,5920,0
20240426,182600,10144981830,5920,5920,5920,5920,0
20240426,182500,10144981830,5920,5920,5920,5920,0
20240426,182400,10144981830,5920,5920,5920,5920,0
20240426,182300,10144981830,5920,5920,5920,5920,0
20240426,182200,10144981830,5920,5920,5920,5920,0
20240426,182100,10144981830,5920,5920,5920,5920,0
20240426,182000,10144981830,5920,5920,5920,5920,0
20240426,181900,10144981830,5920,5920,5920,5920,0
20240426,181800,10144981830,5920,5920,5920,5920,0
20240426,181700,10144981830,5920,5920,5920,5920,0
20240426,181600,10144981830,5920,5920,5920,5920,0
20240426,181500,10144981830,5920,5920,5920,5920,0
20240426,181400,10144981830,5920,5920,5920,5920,0
20240426,181300,10144981830,5920,5920,5920,5920,0
20240426,181200,10144981830,5920,5920,5920,5920,0
20240426,181100,10144981830,5920,5920,5920,5920,0
20240426,181000,10144981830,5920,5920,5920,5920,0
20240426,180900,10144981830,5920,5920,5920,5920,0
20240426,180800,10144981830,5920,5920,5920,5920,0
20240426,180700,10144981830,5920,5920,5920,5920,0
20240426,180600,10144981830,5920,5920,5920,5920,15446
20240426,180500,10144981830,5920,5920,5920,5920,0
20240426,180400,10144981830,5920,5920,5920,5920,0
20240426,180300,10144981830,5920,5920,5920,5920,0
20240426,180200,10144981830,5920,5920,5920,5920,0
20240426,180100,10144981830,5920,5920,5920,5920,0
20240426,180000,10144981830,5920,5920,5920,5920,0
20240426,175900,10144981830,5920,5920,5920,5920,0
20240426,175800,10144981830,5920,5920,5920,5920,0
20240426,175700,10144981830,5920,5920,5920,5920,0
20240426,175600,10144981830,5920,5920,5920,5920,0
20240426,175500,10144981830,5920,5920,5920,5920,0
20240426,175400,10144981830,5920,5920,5920,5920,0
20240426,175300,10144981830,5920,5920,5920,5920,0
20240426,175200,10144981830,5920,5920,5920,5920,0
20240426,175100,10144981830,5920,5920,5920,5920,0
20240426,175000,10144981830,5920,5920,5920,5920,0
20240426,174900,10144981830,5920,5920,5920,5920,0
20240426,174800,10144981830,5920,5920,5920,5920,0
20240426,174700,10144981830,5920,5920,5920,5920,0
20240426,174600,10144981830,5920,5920,5920,5920,0
20240426,174500,10144981830,5920,5920,5920,5920,0
20240426,174400,10144981830,5920,5920,5920,5920,0
20240426,174300,10144981830,5920,5920,5920,5920,0
20240426,174200,10144981830,5920,5920,5920,5920,0
20240426,174100,10144981830,5920,5920,5920,5920,0
20240426,174000,10144981830,5920,5920,5920,5920,0
20240426,173900,10144981830,5920,5920,5920,5920,0
20240426,173800,10144981830,5920,5920,5920,5920,0
20240426,173700,10144981830,5920,5920,5920,5920,0
20240426,173600,10144981830,5920,5920,5920,5920,15446
20240426,173500,10144981830,5920,5920,5920,5920,0
20240426,173400,10144981830,5920,5920,5920,5920,0
20240426,173300,10144981830,5920,5920,5920,5920,0
20240426,173200,10144981830,5920,5920,5920,5920,0
20240426,173100,10144981830,5920,5920,5920,5920,0
20240426,173000,10144981830,5920,5920,5920,5920,0
20240426,172900,10144981830,5920,5920,5920,5920,0
20240426,172800,10144981830,5920,5920,5920,5920,0
20240426,172700,10144981830,5920,5920,5920,5920,0
20240426,172600,10144981830,5920,5920,5920,5920,0
20240426,172500,10144981830,5920,5920,5920,5920,0
20240426,172400,10144981830,5920,5920,5920,5920,0
20240426,172300,10144981830,5920,5920,5920,5920,0
20240426,172200,10144981830,5920,5920,5920,5920,0
20240426,172100,10144981830,5920,5920,5920,5920,0
20240426,172000,10144981830,5920,5920,5920,5920,0
20240426,171900,10144981830,5920,5920,5920,5920,0
20240426,171800,10144981830,5920,5920,5920,5920,0
20240426,171700,10144981830,5920,5920,5920,5920,0
20240426,171600,10144981830,5920,5920,5920,5920,0
20240426,171500,10144981830,5920,5920,5920,5920,0
20240426,171400,10144981830,5920,5920,5920,5920,0
20240426,171300,10144981830,5920,5920,5920,5920,0
20240426,171200,10144981830,5920,5920,5920,5920,0
20240426,171100,10144981830,5920,5920,5920,5920,0
20240426,171000,10144981830,5920,5920,5920,5920,0
20240426,170900,10144981830,5920,5920,5920,5920,0
20240426,170800,10144981830,5920,5920,5920,5920,0
20240426,170700,10144981830,5920,5920,5920,5920,0
20240426,170600,10144981830,5920,5920,5920,5920,15446
20240426,170500,10144981830,5920,5920,5920,5920,0
20240426,170400,10144981830,5920,5920,5920,5920,0
20240426,170300,10144981830,5920,5920,5920,5920,0
20240426,170200,10144981830,5920,5920,5920,5920,0
20240426,170100,10144981830,5920,5920,5920,5920,0
20240426,170000,10144981830,5920,5920,5920,5920,0
20240426,165900,10144981830,5920,5920,5920,5920,0
20240426,165800,10144981830,5920,5920,5920,5920,0
20240426,165700,10144981830,5920,5920,5920,5920,0
20240426,165600,10144981830,5920,5920,5920,5920,0
20240426,165500,10144981830,5920,5920,5920,5920,0
20240426,165400,10144981830,5920,5920,5920,5920,0
20240426,165300,10144981830,5920,5920,5920,5920,0
20240426,165200,10144981830,5920,5920,5920,5920,0
20240426,165100,10144981830,5920,5920,5920,5920,0
20240426,165000,10144981830,5920,5920,5920,5920,0
20240426,164900,10144981830,5920,5920,5920,5920,0
20240426,164800,10144981830,5920,5920,5920,5920,0
20240426,164700,10144981830,5920,5920,5920,5920,0
20240426,164600,10144981830,5920,5920,5920,5920,0
20240426,164500,10144981830,5920,5920,5920,5920,0
20240426,164400,10144981830,5920,5920,5920,5920,0
20240426,164300,10144981830,5920,5920,5920,5920,0
20240426,164200,10144981830,5920,5920,5920,5920,0
20240426,164100,10144981830,5920,5920,5920,5920,0
20240426,164000,10144981830,5920,5920,5920,5920,0
20240426,163900,10144981830,5920,5920,5920,5920,0
20240426,163800,10144981830,5920,5920,5920,5920,0
20240426,163700,10144981830,5920,5920,5920,5920,0
20240426,163600,10144981830,5920,5920,5920,5920,15446
20240426,163500,10144981830,5920,5920,5920,5920,0
20240426,163400,10144981830,5920,5920,5920,5920,0
20240426,163300,10144981830,5920,5920,5920,5920,0
20240426,163200,10144981830,5920,5920,5920,5920,0
20240426,163100,10144981830,5920,5920,5920,5920,0
20240426,163000,10144981830,5920,5920,5920,5920,0
20240426,162900,10144981830,5920,5920,5920,5920,0
20240426,162800,10144981830,5920,5920,5920,5920,0
20240426,162700,10144981830,5920,5920,5920,5920,0
20240426,162600,10144981830,5920,5920,5920,5920,0
20240426,162500,10144981830,5920,5920,5920,5920,0
20240426,162400,10144981830,5920,5920,5920,5920,0
20240426,162300,10144981830,5920,5920,5920,5920,0
20240426,162200,10144981830,5920,5920,5920,5920,0
20240426,162100,10144981830,5920,5920,5920,5920,0
20240426,162000,10144981830,5920,5920,5920,5920,0
20240426,161900,10144981830,5920,5920,5920,5920,0
20240426,161800,10144981830,5920,5920,5920,5920,0
20240426,161700,10144981830,5920,5920,5920,5920,0
20240426,161600,10144981830,5920,5920,5920,5920,0
20240426,161500,10144981830,5920,5920,5920,5920,0
20240426,161400,10144981830,5920,5920,5920,5920,0
20240426,161300,10144981830,5920,5920,5920,5920,0
20240426,161200,10144981830,5920,5920,5920,5920,0
20240426,161100,10144981830,5920,5920,5920,5920,0
20240426,161000,10144981830,5920,5920,5920,5920,0
20240426,160900,10144981830,5920,5920,5920,5920,0
20240426,160800,10144981830,5920,5920,5920,5920,0
20240426,160700,10144981830,5920,5920,5920,5920,0
20240426,160600,10144981830,5920,5920,5920,5920,15446
20240426,160500,10144981830,5920,5920,5920,5920,0
20240426,160400,10144981830,5920,5920,5920,5920,0
20240426,160300,10144981830,5920,5920,5920,5920,0
20240426,160200,10144981830,5920,5920,5920,5920,0
20240426,160100,10144981830,5920,5920,5920,5920,0
20240426,160000,10144981830,5920,5920,5920,5920,0
20240426,155900,10144981830,5920,5920,5920,5920,0
20240426,155800,10144981830,5920,5920,5920,5920,0
20240426,155700,10144981830,5920,5920,5920,5920,0
20240426,155600,10144981830,5920,5920,5920,5920,0
20240426,155500,10144981830,5920,5920,5920,5920,0
20240426,155400,10144981830,5920,5920,5920,5920,0
20240426,155300,10144981830,5920,5920,5920,5920,0
20240426,155200,10144981830,5920,5920,5920,5920,0
20240426,155100,10144981830,5920,5920,5920,5920,0
20240426,155000,10144981830,5920,5920,5920,5920,0
20240426,154900,10144981830,5920,5920,5920,5920,0
20240426,154800,10144981830,5920,5920,5920,5920,0
20240426,154700,10144981830,5920,5920,5920,5920,0
20240426,154600,10144981830,5920,5920,5920,5920,0
20240426,154500,10144981830,5920,5920,5920,5920,0
20240426,154400,10144981830,5920,5920,5920,5920,0
20240426,154300,10144981830,5920,5920,5920,5920,0
20240426,154200,10144981830,5920,5920,5920,5920,0
20240426,154100,10144981830,5920,5920,5920,5920,0
20240426,154000,10144981830,5920,5920,5920,5920,0
20240426,153900,10144981830,5920,5920,5920,5920,0
20240426,153800,10144981830,5920,5920,5920,5920,0
20240426,153700,10144981830,5920,5920,5920,5920,0
20240426,153600,10144981830,5920,5920,5920,5920,15446
20240426,153500,10144981830,5920,5920,5920,5920,0
20240426,153400,10144981830,5920,5920,5920,5920,0
20240426,153300,10144981830,5920,5920,5920,5920,0
20240426,153200,10144981830,5920,5920,5920,5920,0
20240426,153100,10144981830,5920,5920,5920,5920,0
20240426,153000,10144981830,5920,5920,5920,5920,15446
20240426,152900,10053541510,5890,5890,5890,5890,0
20240426,152800,10053541510,5890,5890,5890,5890,0
20240426,152700,10053541510,5890,5890,5890,5890,0
20240426,152600,10053541510,5890,5890,5890,5890,0
20240426,152500,10053541510,5890,5890,5890,5890,0
20240426,152400,10053541510,5890,5890,5890,5890,0
20240426,152300,10053541510,5890,5890,5890,5890,0
20240426,152200,10053541510,5890,5890,5890,5890,0
20240426,152100,10053541510,5890,5890,5890,5890,0
20240426,152000,10053541510,5890,5890,5890,5890,0
20240426,151900,10053541510,5890,5900,5920,5890,14381
20240426,151800,9968575220,5900,5880,5900,5880,5637
20240426,151700,9935357240,5890,5900,5900,5890,2319
20240426,151600,9921691320,5900,5880,5900,5880,6949
20240426,151500,9880736910,5880,5890,5890,5880,2746
20240426,151400,9864566570,5890,5880,5890,5870,11481
20240426,151300,9797020220,5880,5880,5880,5880,2884
20240426,151200,9780062300,5880,5880,5890,5880,4487
20240426,151100,9753678630,5880,5880,5880,5870,1409
20240426,151000,9745401710,5880,5880,5880,5870,4597
20240426,150900,9718411410,5880,5870,5880,5870,712
20240426,150800,9714231650,5870,5870,5880,5870,4916
20240426,150700,9685374430,5870,5880,5890,5870,2754
20240426,150600,9669177490,5880,5880,5890,5870,2614
20240426,150500,9653809840,5870,5880,5880,5870,1797
20240426,150400,9643250130,5870,5880,5880,5870,701
20240426,150300,9639131760,5870,5870,5870,5870,1251
20240426,150200,9631788390,5870,5890,5890,5870,5225
20240426,150100,9601075740,5900,5900,5900,5880,355
20240426,150000,9598983290,5900,5890,5900,5890,2506
20240426,145900,9584198890,5890,5880,5900,5880,3898
20240426,145800,9561250690,5880,5880,5880,5870,517
20240426,145700,9558211120,5870,5880,5880,5870,719
20240426,145600,9553989440,5870,5880,5880,5870,2194
20240426,145500,9541089790,5880,5880,5890,5880,2182
20240426,145400,9528259620,5880,5880,5880,5880,4353
20240426,145300,9502663980,5880,5890,5890,5880,598
20240426,145200,9499144760,5890,5890,5890,5880,1076
20240426,145100,9492808050,5880,5870,5890,5870,1542
20240426,145000,9483739070,5880,5880,5890,5880,3224
20240426,144900,9464768770,5880,5890,5890,5880,1167
20240426,144800,9457905260,5890,5880,5890,5880,983
20240426,144700,9452120830,5880,5890,5890,5880,3591
20240426,144600,9431003720,5890,5880,5890,5870,298
20240426,144500,9429250120,5880,5880,5900,5870,1456
20240426,144400,9420687090,5880,5880,5890,5880,4736
20240426,144300,9392839370,5880,5890,5890,5880,1915
20240426,144200,9381574620,5900,5890,5900,5890,14
20240426,144100,9381492080,5880,5880,5900,5880,1266
20240426,144000,9374029010,5880,5890,5890,5880,2438
20240426,143900,9359693550,5890,5900,5900,5890,1043
20240426,143800,9353550020,5880,5880,5890,5880,1643
20240426,143700,9343879420,5880,5900,5900,5880,332
20240426,143600,9341923460,5890,5880,5910,5880,2315
20240426,143500,9328260590,5870,5880,5900,5870,5250
20240426,143400,9297391270,5880,5890,5890,5880,6039
20240426,143300,9261868120,5890,5900,5900,5890,10739
20240426,143200,9198557920,5900,5910,5910,5900,9419
20240426,143100,9142917010,5910,5920,5930,5910,1519
20240426,143000,9133932550,5920,5920,5930,5920,1800
20240426,142900,9123271480,5920,5940,5940,5920,943
20240426,142800,9117680720,5940,5930,5940,5920,2140
20240426,142700,9104995180,5930,5940,5940,5930,3203
20240426,142600,9086001370,5940,5930,5940,5930,7973
20240426,142500,9038705020,5920,5930,5930,5920,971
20240426,142400,9032947990,5930,5930,5930,5920,1681
20240426,142300,9022982660,5930,5930,5930,5920,732
20240426,142200,9018647630,5920,5930,5930,5920,73
20240426,142100,9018214910,5930,5940,5940,5930,201
20240426,142000,9017022070,5940,5930,5940,5920,1181
20240426,141900,9010024310,5920,5930,5930,5920,2353
20240426,141800,8996071980,5930,5930,5940,5930,259
20240426,141700,8994535580,5930,5930,5930,5930,697
20240426,141600,8990402370,5930,5930,5940,5920,765
20240426,141500,8985868060,5920,5920,5920,5920,529
20240426,141400,8982736380,5920,5920,5920,5920,150
20240426,141300,8981848380,5940,5950,5950,5920,6001
20240426,141200,8946320720,5940,5920,5940,5920,5300
20240426,141100,8914869980,5910,5930,5930,5910,929
20240426,141000,8909373070,5920,5930,5930,5920,521
20240426,140900,8906288570,5930,5920,5930,5910,4084
20240426,140800,8882107980,5920,5910,5920,5910,1969
20240426,140700,8870471180,5920,5910,5930,5910,8
20240426,140600,8870423870,5910,5920,5930,5910,937
20240426,140500,8864884500,5920,5930,5930,5920,3143
20240426,140400,8846276650,5920,5920,5930,5920,336
20240426,140300,8844286690,5920,5930,5940,5920,1590
20240426,140200,8834861310,5930,5940,5940,5920,730
20240426,140100,8830533280,5930,5920,5940,5920,2056
20240426,140000,8818339640,5930,5930,5930,5930,242
20240426,135900,8816904580,5930,5940,5940,5930,1397
20240426,135800,8808618730,5940,5930,5940,5930,2116
20240426,135700,8796070550,5940,5930,5940,5930,1970
20240426,135600,8784388270,5930,5920,5930,5920,1422
20240426,135500,8775956810,5920,5910,5930,5910,4893
20240426,135400,8747034080,5910,5920,5920,5910,2562
20240426,135300,8731867640,5940,5930,5940,5920,996
20240426,135200,8725966300,5920,5930,5930,5920,718
20240426,135100,8721709800,5920,5940,5940,5920,441
20240426,135000,8719094370,5920,5920,5940,5920,1505
20240426,134900,8710176450,5920,5920,5920,5920,744
20240426,134800,8705771970,5930,5900,5930,5900,3205
20240426,134700,8686817920,5900,5900,5910,5900,933
20240426,134600,8681306090,5900,5900,5900,5900,100
20240426,134500,8680716090,5890,5890,5910,5890,1799
20240426,134400,8670092560,5890,5900,5900,5890,4034
20240426,134300,8646330570,5890,5900,5900,5890,1464
20240426,134200,8637705840,5890,5900,5900,5890,1797
20240426,134100,8627103990,5900,5900,5910,5900,1253
20240426,134000,8619710770,5900,5910,5910,5900,1244
20240426,133900,8612363640,5910,5900,5920,5900,99
20240426,133800,8611778530,5900,5900,5910,5890,461
20240426,133700,8609061000,5890,5900,5900,5880,2521
20240426,133600,8594212360,5910,5910,5910,5890,8239
20240426,133500,8545652020,5910,5920,5920,5910,2102
20240426,133400,8533227530,5910,5910,5920,5910,1286
20240426,133300,8525625770,5910,5910,5910,5900,1770
20240426,133200,8515169380,5910,5910,5920,5900,3345
20240426,133100,8495403540,5900,5900,5910,5900,1166
20240426,133000,8488523070,5900,5920,5920,5900,627
20240426,132900,8484818210,5920,5900,5920,5900,2026
20240426,132800,8472836380,5900,5910,5910,5900,337
20240426,132700,8470846650,5910,5910,5920,5900,275
20240426,132600,8469221520,5910,5920,5920,5890,22283
20240426,132500,8337521590,5920,5940,5950,5920,5204
20240426,132400,8306659110,5950,5960,5970,5940,4378
20240426,132300,8280585500,5970,5940,5970,5940,26432
20240426,132200,8123096700,5940,5950,5960,5940,3329
20240426,132100,8103290270,5960,5950,5960,5950,8832
20240426,132000,8050728080,5950,5940,5950,5940,455
20240426,131900,8048023380,5950,5940,5950,5940,3156
20240426,131800,8029248530,5940,5950,5950,5940,1533
20240426,131700,8020139820,5950,5950,5950,5940,1847
20240426,131600,8009151400,5940,5950,5950,5930,1509
20240426,131500,8000189480,5940,5950,5950,5930,1747
20240426,131400,7989829100,5930,5960,5960,5930,838
20240426,131300,7984845380,5960,5910,5960,5910,20095
20240426,131200,7865555100,5920,5920,5920,5910,49
20240426,131100,7865265320,5920,5900,5920,5900,2574
20240426,131000,7850074810,5900,5910,5920,5900,1636
20240426,130900,7840407740,5910,5900,5910,5890,5926
20240426,130800,7805430290,5910,5910,5910,5890,5589
20240426,130700,7772456970,5910,5900,5910,5900,477
20240426,130600,7769642230,5910,5910,5910,5900,762
20240426,130500,7765146240,5910,5900,5920,5900,2567
20240426,130400,7749990600,5900,5900,5910,5900,1877
20240426,130300,7738915130,5900,5920,5920,5900,10239
20240426,130200,7678407230,5920,5920,5920,5910,286
20240426,130100,7676716120,5910,5920,5930,5910,2404
20240426,130000,7662503980,5920,5920,5930,5920,2400
20240426,125900,7648295380,5930,5920,5930,5920,3146
20240426,125800,7629670040,5930,5930,5940,5920,3406
20240426,125700,7609472600,5930,5950,5960,5930,7692
20240426,125600,7563778580,5950,5960,5970,5950,7339
20240426,125500,7520092810,5970,5920,5970,5920,18611
20240426,125400,7409299920,5940,5920,5940,5920,4485
20240426,125300,7382670530,5920,5930,5940,5910,2503
20240426,125200,7367847630,5910,5920,5930,5910,10924
20240426,125100,7303169540,5920,5920,5920,5910,2085
20240426,125000,7290842530,5920,5920,5920,5910,3491
20240426,124900,7270197810,5920,5920,5920,5910,1160
20240426,124800,7263340520,5920,5920,5920,5920,1075
20240426,124700,7256976520,5910,5920,5920,5910,1535
20240426,124600,7247895200,5930,5930,5930,5920,737
20240426,124500,7243528200,5930,5920,5930,5920,160
20240426,124400,7242580600,5930,5920,5930,5910,2364
20240426,124300,7228585910,5920,5930,5930,5910,1189
20240426,124200,7221552890,5930,5930,5930,5930,10
20240426,124100,7221493590,5930,5920,5930,5900,4016
20240426,124000,7197717160,5930,5920,5930,5910,2099
20240426,123900,7185301630,5920,5920,5920,5920,634
20240426,123800,7181548350,5900,5920,5920,5900,7311
20240426,123700,7138358080,5920,5930,5930,5920,899
20240426,123600,7133035580,5930,5930,5930,5920,315
20240426,123500,7131168660,5930,5930,5940,5920,1824
20240426,123400,7120360110,5930,5930,5930,5930,2016
20240426,123300,7108405230,5940,5940,5940,5930,1085
20240426,123200,7101962740,5930,5940,5940,5920,2391
20240426,123100,7087795070,5920,5930,5940,5920,3484
20240426,123000,7067119690,5940,5930,5940,5930,602
20240426,122900,7063546830,5930,5940,5940,5930,1202
20240426,122800,7056414430,5930,5930,5940,5930,657
20240426,122700,7052516420,5930,5930,5940,5920,1804
20240426,122600,7041820080,5930,5920,5930,5920,4311
20240426,122500,7016291850,5920,5920,5930,5920,1147
20240426,122400,7009496390,5930,5930,5930,5920,1723
20240426,122300,6999292970,5930,5930,5930,5920,2153
20240426,122200,6986539300,5920,5940,5940,5920,10466
20240426,122100,6924507160,5950,5940,5950,5940,1080
20240426,122000,6918083510,5940,5940,5950,5940,4127
20240426,121900,6893553270,5950,5950,5950,5940,1069
20240426,121800,6887198040,5940,5950,5950,5940,3405
20240426,121700,6866957650,5950,5950,5950,5940,891
20240426,121600,6861657300,5950,5960,5960,5940,5941
20240426,121500,6826308530,5960,5950,5960,5940,2137
20240426,121400,6813583350,5940,5940,5950,5940,7776
20240426,121300,6767317330,5940,5930,5940,5930,2998
20240426,121200,6749519340,5940,5940,5940,5930,3377
20240426,121100,6729465340,5930,5930,5940,5930,764
20240426,121000,6724929740,5930,5920,5930,5910,3511
20240426,120900,6704136490,5920,5920,5920,5920,232
20240426,120800,6702763050,5920,5930,5940,5900,7387
20240426,120700,6659025200,5930,5940,5940,5920,817
20240426,120600,6654174970,5940,5930,5950,5920,10523
20240426,120500,6591677680,5930,5910,5930,5910,2460
20240426,120400,6577113970,5910,5910,5910,5910,1023
20240426,120300,6571068040,5910,5910,5920,5910,1487
20240426,120200,6562278970,5910,5890,5910,5890,5477
20240426,120100,6529928510,5890,5900,5910,5890,1010
20240426,120000,6523969790,5900,5900,5900,5900,402
20240426,115900,6521597990,5900,5900,5900,5900,893
20240426,115800,6516329290,5900,5900,5900,5890,1382
20240426,115700,6508177000,5900,5900,5900,5900,1672
20240426,115600,6498312200,5900,5890,5900,5870,2122
20240426,115500,6485833480,5890,5880,5890,5880,2147
20240426,115400,6473198100,5880,5880,5890,5870,2046
20240426,115300,6461178230,5880,5880,5880,5870,530
20240426,115200,6458063910,5880,5870,5880,5860,1395
20240426,115100,6449876540,5860,5860,5870,5860,1026
20240426,115000,6443862480,5860,5840,5860,5840,3470
20240426,114900,6423547680,5870,5870,5880,5830,22965
20240426,114800,6289088600,5880,5880,5900,5870,3365
20240426,114700,6269319730,5880,5890,5900,5880,1911
20240426,114600,6258070000,5900,5900,5900,5900,2074
20240426,114500,6245833400,5900,5910,5920,5900,6728
20240426,114400,6206129940,5910,5920,5920,5900,888
20240426,114300,6200887970,5920,5900,5920,5900,2524
20240426,114200,6185974160,5910,5910,5910,5890,1221
20240426,114100,6178779170,5890,5890,5900,5890,2264
20240426,114000,6165424750,5890,5880,5890,5870,4800
20240426,113900,6137205730,5880,5890,5900,5880,4248
20240426,113800,6112208670,5900,5900,5900,5890,1114
20240426,113700,6105646390,5900,5910,5920,5900,2385
20240426,113600,6091558460,5910,5910,5920,5900,5567
20240426,113500,6058652450,5910,5900,5910,5900,983
20240426,113400,6052851520,5900,5890,5900,5880,4547
20240426,113300,6026083710,5890,5920,5920,5890,13161
20240426,113200,5948498200,5920,5930,5930,5910,9924
20240426,113100,5889789190,5930,5950,5950,5930,8776
20240426,113000,5837670500,5950,5960,5960,5950,4679
20240426,112900,5809820920,5960,5950,5960,5950,10219
20240426,112800,5749006900,5970,5970,5980,5950,13656
20240426,112700,5667521560,5970,5980,5990,5960,16644
20240426,112600,5568086990,5980,5940,5980,5940,42887
20240426,112500,5312406680,5950,5930,5950,5920,8028
20240426,112400,5264750440,5920,5920,5930,5910,5442
20240426,112300,5232536810,5920,5920,5920,5910,4542
20240426,112200,5205668530,5930,5940,5950,5920,8001
20240426,112100,5158198160,5940,5940,5950,5930,3734
20240426,112000,5136018580,5940,5940,5950,5940,5518
20240426,111900,5103241300,5940,5940,5950,5930,4996
20240426,111800,5073563980,5940,5940,5950,5940,14686
20240426,111700,4986305510,5940,5920,5940,5910,11625
20240426,111600,4917399240,5920,5910,5920,5900,2584
20240426,111500,4902115930,5900,5900,5910,5890,11420
20240426,111400,4834726310,5900,5900,5910,5900,4284
20240426,111300,4809444350,5910,5900,5910,5890,15332
20240426,111200,4718976210,5920,5920,5930,5900,11734
20240426,111100,4649560340,5920,5930,5940,5920,5500
20240426,111000,4616945540,5920,5940,5940,5920,13307
20240426,110900,4538003520,5930,5930,5940,5910,20014
20240426,110800,4419371330,5930,5930,5950,5900,38762
20240426,110700,4189313270,5930,5890,5930,5880,42076
20240426,110600,3941065250,5890,5880,5900,5880,18562
20240426,110500,3831735120,5880,5860,5880,5850,21932
20240426,110400,3702945200,5860,5830,5870,5820,23987
20240426,110300,3562536740,5830,5830,5830,5830,1421
20240426,110200,3554252310,5840,5830,5840,5830,2459
20240426,110100,3539911210,5810,5810,5820,5810,2572
20240426,110000,3524954900,5810,5810,5810,5810,1220
20240426,105900,3517866700,5810,5810,5810,5800,1126
20240426,105800,3511327430,5820,5820,5820,5800,1531
20240426,105700,3502433420,5810,5800,5810,5800,510
20240426,105600,3499475320,5820,5810,5820,5810,3903
20240426,105500,3476774550,5800,5800,5810,5800,1101
20240426,105400,3470382370,5800,5780,5800,5780,2340
20240426,105300,3456815460,5780,5780,5780,5770,5590
20240426,105200,3424548260,5780,5780,5780,5780,870
20240426,105100,3419519660,5790,5790,5790,5770,1476
20240426,105000,3410985550,5790,5780,5790,5780,908
20240426,104900,3405733900,5780,5800,5800,5780,2815
20240426,104800,3389458460,5800,5790,5800,5790,71
20240426,104700,3389047340,5800,5790,5800,5790,506
20240426,104600,3386117550,5790,5790,5790,5790,239
20240426,104500,3384733740,5790,5790,5800,5790,752
20240426,104400,3380379640,5800,5790,5800,5780,374
20240426,104300,3378215190,5790,5790,5790,5790,5658
20240426,104200,3345455370,5790,5790,5790,5780,1796
20240426,104100,3335056580,5800,5800,5810,5790,202
20240426,104000,3333886740,5800,5800,5800,5800,290
20240426,103900,3332204740,5810,5800,5810,5790,2256
20240426,103800,3319136600,5800,5800,5810,5800,1311
20240426,103700,3311532790,5800,5800,5810,5790,2088
20240426,103600,3299431390,5800,5800,5800,5800,2004
20240426,103500,3287808190,5780,5790,5800,5780,683
20240426,103400,3283856420,5800,5790,5800,5780,2072
20240426,103300,3271850420,5790,5770,5800,5770,3074
20240426,103200,3254106600,5770,5800,5800,5770,3897
20240426,103100,3231564850,5800,5780,5800,5780,644
20240426,103000,3227838670,5780,5790,5800,5780,2462
20240426,102900,3213602920,5790,5790,5800,5790,561
20240426,102800,3210350200,5800,5790,5800,5780,1855
20240426,102700,3199608820,5810,5810,5810,5780,1751
20240426,102600,3189464010,5810,5800,5810,5790,2542
20240426,102500,3174725680,5810,5800,5810,5800,1805
20240426,102400,3164249630,5780,5790,5790,5770,4457
20240426,102300,3138486160,5790,5810,5810,5780,8376
20240426,102200,3089981120,5800,5800,5830,5800,4686
20240426,102100,3062793150,5820,5840,5850,5810,4471
20240426,102000,3036760520,5800,5840,5850,5790,33833
20240426,101900,2840006460,5850,5840,5850,5830,10514
20240426,101800,2778596360,5840,5840,5850,5820,19874
20240426,101700,2662485660,5830,5820,5840,5800,2551
20240426,101600,2647617890,5800,5800,5820,5800,8299
20240426,101500,2599367730,5820,5800,5820,5790,8458
20240426,101400,2550284420,5810,5830,5830,5790,22215
20240426,101300,2421125020,5820,5830,5830,5810,10810
20240426,101200,2358160640,5830,5800,5830,5800,3736
20240426,101100,2336409220,5800,5810,5810,5800,15986
20240426,101000,2243668000,5810,5790,5810,5790,2716
20240426,100900,2227908200,5800,5800,5800,5800,281
20240426,100800,2226278400,5790,5790,5800,5790,213
20240426,100700,2225044020,5800,5800,5810,5800,4313
20240426,100600,2200028520,5800,5790,5800,5790,1991
20240426,100500,2188485870,5790,5790,5800,5790,664
20240426,100400,2184639270,5790,5780,5790,5780,3147
20240426,100300,2166436540,5780,5770,5790,5770,385
20240426,100200,2164212220,5780,5770,5780,5770,4404
20240426,100100,2138772880,5780,5790,5790,5780,2595
20240426,100000,2123773280,5790,5790,5800,5780,8541
20240426,095900,2074379660,5790,5810,5810,5790,7559
20240426,095800,2030575820,5810,5810,5810,5800,3181
20240426,095700,2012095740,5810,5810,5820,5800,3091
20240426,095600,1994133430,5830,5810,5830,5810,396
20240426,095500,1991830960,5820,5810,5830,5810,1755
20240426,095400,1981633070,5810,5820,5820,5800,997
20240426,095300,1975841900,5810,5820,5830,5800,10126
20240426,095200,1917020330,5820,5830,5830,5820,410
20240426,095100,1914631930,5830,5840,5840,5830,1212
20240426,095000,1907565630,5840,5830,5840,5830,3393
20240426,094900,1887763510,5840,5840,5840,5830,1523
20240426,094800,1878875040,5840,5830,5840,5830,296
20240426,094700,1877148300,5840,5850,5850,5830,3258
20240426,094600,1858111780,5850,5850,5850,5850,707
20240426,094500,1853975830,5850,5850,5850,5840,1514
20240426,094400,1845121120,5850,5860,5860,5840,342
20240426,094300,1843120460,5850,5840,5860,5840,6562
20240426,094200,1804699440,5840,5840,5840,5840,2281
20240426,094100,1791378400,5840,5840,5860,5820,13731
20240426,094000,1711105080,5830,5830,5830,5820,1933
20240426,093900,1699846400,5830,5840,5840,5830,1562
20240426,093800,1690724820,5840,5840,5840,5840,6020
20240426,093700,1655568020,5840,5840,5840,5830,8152
20240426,093600,1607968760,5840,5820,5840,5820,1583
20240426,093500,1598740700,5820,5810,5830,5810,2652
20240426,093400,1583329990,5820,5820,5820,5810,1163
20240426,093300,1576567920,5820,5820,5820,5810,2888
20240426,093200,1559781690,5820,5820,5820,5820,448
20240426,093100,1557174330,5820,5830,5840,5820,2264
20240426,093000,1543992950,5830,5830,5840,5820,1972
20240426,092900,1532498900,5830,5830,5840,5830,5575
20240426,092800,1499996550,5840,5830,5840,5810,1461
20240426,092700,1491478170,5830,5840,5840,5800,3779
20240426,092600,1469477990,5840,5840,5850,5830,4731
20240426,092500,1441851580,5840,5850,5850,5820,7458
20240426,092400,1398302790,5850,5850,5870,5840,30508
20240426,092300,1219693100,5840,5830,5840,5830,11881
20240426,092200,1150346530,5830,5820,5830,5810,12260
20240426,092100,1078945460,5820,5810,5820,5800,2955
20240426,092000,1061775940,5810,5820,5820,5810,585
20240426,091900,1058376770,5800,5790,5820,5790,6414
20240426,091800,1021201220,5800,5800,5800,5790,565
20240426,091700,1017928750,5790,5760,5790,5750,6231
20240426,091600,982023840,5760,5770,5790,5760,4576
20240426,091500,955641320,5770,5790,5800,5770,6728
20240426,091400,916714020,5790,5800,5800,5790,2684
20240426,091300,901150480,5790,5790,5790,5780,2773
20240426,091200,885106040,5790,5780,5800,5780,5625
20240426,091100,852562000,5780,5800,5820,5780,1389
20240426,091000,844499380,5780,5830,5830,5770,19592
20240426,090900,731136020,5830,5810,5830,5790,10724
20240426,090800,668842930,5810,5810,5820,5810,3222
20240426,090700,650119490,5820,5840,5840,5820,4375
20240426,090600,624645420,5830,5800,5840,5800,6810
20240426,090500,584931610,5800,5840,5850,5800,19860
20240426,090400,469356990,5840,5820,5860,5820,17592
20240426,090300,366531110,5820,5820,5830,5810,5188
20240426,090200,336339890,5820,5800,5820,5780,15019
20240426,090100,249288000,5800,5830,5840,5790,6521
20240426,090000,211341890,5850,5770,5850,5770,36193