KissMeData/099430/min/candle-20240426.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,200700,690915760,6400,6400,6400,6400,2780
20240426,200600,690915760,6400,6400,6400,6400,0
20240426,200500,690915760,6400,6400,6400,6400,0
20240426,200400,690915760,6400,6400,6400,6400,0
20240426,200300,690915760,6400,6400,6400,6400,0
20240426,200200,690915760,6400,6400,6400,6400,0
20240426,200100,690915760,6400,6400,6400,6400,0
20240426,200000,690915760,6400,6400,6400,6400,0
20240426,195900,690915760,6400,6400,6400,6400,0
20240426,195800,690915760,6400,6400,6400,6400,0
20240426,195700,690915760,6400,6400,6400,6400,0
20240426,195600,690915760,6400,6400,6400,6400,0
20240426,195500,690915760,6400,6400,6400,6400,0
20240426,195400,690915760,6400,6400,6400,6400,0
20240426,195300,690915760,6400,6400,6400,6400,0
20240426,195200,690915760,6400,6400,6400,6400,0
20240426,195100,690915760,6400,6400,6400,6400,0
20240426,195000,690915760,6400,6400,6400,6400,0
20240426,194900,690915760,6400,6400,6400,6400,0
20240426,194800,690915760,6400,6400,6400,6400,0
20240426,194700,690915760,6400,6400,6400,6400,0
20240426,194600,690915760,6400,6400,6400,6400,0
20240426,194500,690915760,6400,6400,6400,6400,0
20240426,194400,690915760,6400,6400,6400,6400,0
20240426,194300,690915760,6400,6400,6400,6400,0
20240426,194200,690915760,6400,6400,6400,6400,0
20240426,194100,690915760,6400,6400,6400,6400,0
20240426,194000,690915760,6400,6400,6400,6400,0
20240426,193900,690915760,6400,6400,6400,6400,0
20240426,193800,690915760,6400,6400,6400,6400,0
20240426,193700,690915760,6400,6400,6400,6400,2780
20240426,193600,690915760,6400,6400,6400,6400,0
20240426,193500,690915760,6400,6400,6400,6400,0
20240426,193400,690915760,6400,6400,6400,6400,0
20240426,193300,690915760,6400,6400,6400,6400,0
20240426,193200,690915760,6400,6400,6400,6400,0
20240426,193100,690915760,6400,6400,6400,6400,0
20240426,193000,690915760,6400,6400,6400,6400,0
20240426,192900,690915760,6400,6400,6400,6400,0
20240426,192800,690915760,6400,6400,6400,6400,0
20240426,192700,690915760,6400,6400,6400,6400,0
20240426,192600,690915760,6400,6400,6400,6400,0
20240426,192500,690915760,6400,6400,6400,6400,0
20240426,192400,690915760,6400,6400,6400,6400,0
20240426,192300,690915760,6400,6400,6400,6400,0
20240426,192200,690915760,6400,6400,6400,6400,0
20240426,192100,690915760,6400,6400,6400,6400,0
20240426,192000,690915760,6400,6400,6400,6400,0
20240426,191900,690915760,6400,6400,6400,6400,0
20240426,191800,690915760,6400,6400,6400,6400,0
20240426,191700,690915760,6400,6400,6400,6400,0
20240426,191600,690915760,6400,6400,6400,6400,0
20240426,191500,690915760,6400,6400,6400,6400,0
20240426,191400,690915760,6400,6400,6400,6400,0
20240426,191300,690915760,6400,6400,6400,6400,0
20240426,191200,690915760,6400,6400,6400,6400,0
20240426,191100,690915760,6400,6400,6400,6400,0
20240426,191000,690915760,6400,6400,6400,6400,0
20240426,190900,690915760,6400,6400,6400,6400,0
20240426,190800,690915760,6400,6400,6400,6400,0
20240426,190700,690915760,6400,6400,6400,6400,2780
20240426,190600,690915760,6400,6400,6400,6400,0
20240426,190500,690915760,6400,6400,6400,6400,0
20240426,190400,690915760,6400,6400,6400,6400,0
20240426,190300,690915760,6400,6400,6400,6400,0
20240426,190200,690915760,6400,6400,6400,6400,0
20240426,190100,690915760,6400,6400,6400,6400,0
20240426,190000,690915760,6400,6400,6400,6400,0
20240426,185900,690915760,6400,6400,6400,6400,0
20240426,185800,690915760,6400,6400,6400,6400,0
20240426,185700,690915760,6400,6400,6400,6400,0
20240426,185600,690915760,6400,6400,6400,6400,0
20240426,185500,690915760,6400,6400,6400,6400,0
20240426,185400,690915760,6400,6400,6400,6400,0
20240426,185300,690915760,6400,6400,6400,6400,0
20240426,185200,690915760,6400,6400,6400,6400,0
20240426,185100,690915760,6400,6400,6400,6400,0
20240426,185000,690915760,6400,6400,6400,6400,0
20240426,184900,690915760,6400,6400,6400,6400,0
20240426,184800,690915760,6400,6400,6400,6400,0
20240426,184700,690915760,6400,6400,6400,6400,0
20240426,184600,690915760,6400,6400,6400,6400,0
20240426,184500,690915760,6400,6400,6400,6400,0
20240426,184400,690915760,6400,6400,6400,6400,0
20240426,184300,690915760,6400,6400,6400,6400,0
20240426,184200,690915760,6400,6400,6400,6400,0
20240426,184100,690915760,6400,6400,6400,6400,0
20240426,184000,690915760,6400,6400,6400,6400,0
20240426,183900,690915760,6400,6400,6400,6400,0
20240426,183800,690915760,6400,6400,6400,6400,0
20240426,183700,690915760,6400,6400,6400,6400,2780
20240426,183600,690915760,6400,6400,6400,6400,0
20240426,183500,690915760,6400,6400,6400,6400,0
20240426,183400,690915760,6400,6400,6400,6400,0
20240426,183300,690915760,6400,6400,6400,6400,0
20240426,183200,690915760,6400,6400,6400,6400,0
20240426,183100,690915760,6400,6400,6400,6400,0
20240426,183000,690915760,6400,6400,6400,6400,0
20240426,182900,690915760,6400,6400,6400,6400,0
20240426,182800,690915760,6400,6400,6400,6400,0
20240426,182700,690915760,6400,6400,6400,6400,0
20240426,182600,690915760,6400,6400,6400,6400,0
20240426,182500,690915760,6400,6400,6400,6400,0
20240426,182400,690915760,6400,6400,6400,6400,0
20240426,182300,690915760,6400,6400,6400,6400,0
20240426,182200,690915760,6400,6400,6400,6400,0
20240426,182100,690915760,6400,6400,6400,6400,0
20240426,182000,690915760,6400,6400,6400,6400,0
20240426,181900,690915760,6400,6400,6400,6400,0
20240426,181800,690915760,6400,6400,6400,6400,0
20240426,181700,690915760,6400,6400,6400,6400,0
20240426,181600,690915760,6400,6400,6400,6400,0
20240426,181500,690915760,6400,6400,6400,6400,0
20240426,181400,690915760,6400,6400,6400,6400,0
20240426,181300,690915760,6400,6400,6400,6400,0
20240426,181200,690915760,6400,6400,6400,6400,0
20240426,181100,690915760,6400,6400,6400,6400,0
20240426,181000,690915760,6400,6400,6400,6400,0
20240426,180900,690915760,6400,6400,6400,6400,0
20240426,180800,690915760,6400,6400,6400,6400,0
20240426,180700,690915760,6400,6400,6400,6400,2780
20240426,180600,690915760,6400,6400,6400,6400,0
20240426,180500,690915760,6400,6400,6400,6400,0
20240426,180400,690915760,6400,6400,6400,6400,0
20240426,180300,690915760,6400,6400,6400,6400,0
20240426,180200,690915760,6400,6400,6400,6400,0
20240426,180100,690915760,6400,6400,6400,6400,0
20240426,180000,690915760,6400,6400,6400,6400,0
20240426,175900,690915760,6400,6400,6400,6400,0
20240426,175800,690915760,6400,6400,6400,6400,0
20240426,175700,690915760,6400,6400,6400,6400,0
20240426,175600,690915760,6400,6400,6400,6400,0
20240426,175500,690915760,6400,6400,6400,6400,0
20240426,175400,690915760,6400,6400,6400,6400,0
20240426,175300,690915760,6400,6400,6400,6400,0
20240426,175200,690915760,6400,6400,6400,6400,0
20240426,175100,690915760,6400,6400,6400,6400,0
20240426,175000,690915760,6400,6400,6400,6400,0
20240426,174900,690915760,6400,6400,6400,6400,0
20240426,174800,690915760,6400,6400,6400,6400,0
20240426,174700,690915760,6400,6400,6400,6400,0
20240426,174600,690915760,6400,6400,6400,6400,0
20240426,174500,690915760,6400,6400,6400,6400,0
20240426,174400,690915760,6400,6400,6400,6400,0
20240426,174300,690915760,6400,6400,6400,6400,0
20240426,174200,690915760,6400,6400,6400,6400,0
20240426,174100,690915760,6400,6400,6400,6400,0
20240426,174000,690915760,6400,6400,6400,6400,0
20240426,173900,690915760,6400,6400,6400,6400,0
20240426,173800,690915760,6400,6400,6400,6400,0
20240426,173700,690915760,6400,6400,6400,6400,2780
20240426,173600,690915760,6400,6400,6400,6400,0
20240426,173500,690915760,6400,6400,6400,6400,0
20240426,173400,690915760,6400,6400,6400,6400,0
20240426,173300,690915760,6400,6400,6400,6400,0
20240426,173200,690915760,6400,6400,6400,6400,0
20240426,173100,690915760,6400,6400,6400,6400,0
20240426,173000,690915760,6400,6400,6400,6400,0
20240426,172900,690915760,6400,6400,6400,6400,0
20240426,172800,690915760,6400,6400,6400,6400,0
20240426,172700,690915760,6400,6400,6400,6400,0
20240426,172600,690915760,6400,6400,6400,6400,0
20240426,172500,690915760,6400,6400,6400,6400,0
20240426,172400,690915760,6400,6400,6400,6400,0
20240426,172300,690915760,6400,6400,6400,6400,0
20240426,172200,690915760,6400,6400,6400,6400,0
20240426,172100,690915760,6400,6400,6400,6400,0
20240426,172000,690915760,6400,6400,6400,6400,0
20240426,171900,690915760,6400,6400,6400,6400,0
20240426,171800,690915760,6400,6400,6400,6400,0
20240426,171700,690915760,6400,6400,6400,6400,0
20240426,171600,690915760,6400,6400,6400,6400,0
20240426,171500,690915760,6400,6400,6400,6400,0
20240426,171400,690915760,6400,6400,6400,6400,0
20240426,171300,690915760,6400,6400,6400,6400,0
20240426,171200,690915760,6400,6400,6400,6400,0
20240426,171100,690915760,6400,6400,6400,6400,0
20240426,171000,690915760,6400,6400,6400,6400,0
20240426,170900,690915760,6400,6400,6400,6400,0
20240426,170800,690915760,6400,6400,6400,6400,0
20240426,170700,690915760,6400,6400,6400,6400,2780
20240426,170600,690915760,6400,6400,6400,6400,0
20240426,170500,690915760,6400,6400,6400,6400,0
20240426,170400,690915760,6400,6400,6400,6400,0
20240426,170300,690915760,6400,6400,6400,6400,0
20240426,170200,690915760,6400,6400,6400,6400,0
20240426,170100,690915760,6400,6400,6400,6400,0
20240426,170000,690915760,6400,6400,6400,6400,0
20240426,165900,690915760,6400,6400,6400,6400,0
20240426,165800,690915760,6400,6400,6400,6400,0
20240426,165700,690915760,6400,6400,6400,6400,0
20240426,165600,690915760,6400,6400,6400,6400,0
20240426,165500,690915760,6400,6400,6400,6400,0
20240426,165400,690915760,6400,6400,6400,6400,0
20240426,165300,690915760,6400,6400,6400,6400,0
20240426,165200,690915760,6400,6400,6400,6400,0
20240426,165100,690915760,6400,6400,6400,6400,0
20240426,165000,690915760,6400,6400,6400,6400,0
20240426,164900,690915760,6400,6400,6400,6400,0
20240426,164800,690915760,6400,6400,6400,6400,0
20240426,164700,690915760,6400,6400,6400,6400,0
20240426,164600,690915760,6400,6400,6400,6400,0
20240426,164500,690915760,6400,6400,6400,6400,0
20240426,164400,690915760,6400,6400,6400,6400,0
20240426,164300,690915760,6400,6400,6400,6400,0
20240426,164200,690915760,6400,6400,6400,6400,0
20240426,164100,690915760,6400,6400,6400,6400,0
20240426,164000,690915760,6400,6400,6400,6400,0
20240426,163900,690915760,6400,6400,6400,6400,0
20240426,163800,690915760,6400,6400,6400,6400,0
20240426,163700,690915760,6400,6400,6400,6400,2780
20240426,163600,690915760,6400,6400,6400,6400,0
20240426,163500,690915760,6400,6400,6400,6400,0
20240426,163400,690915760,6400,6400,6400,6400,0
20240426,163300,690915760,6400,6400,6400,6400,0
20240426,163200,690915760,6400,6400,6400,6400,0
20240426,163100,690915760,6400,6400,6400,6400,0
20240426,163000,690915760,6400,6400,6400,6400,0
20240426,162900,690915760,6400,6400,6400,6400,0
20240426,162800,690915760,6400,6400,6400,6400,0
20240426,162700,690915760,6400,6400,6400,6400,0
20240426,162600,690915760,6400,6400,6400,6400,0
20240426,162500,690915760,6400,6400,6400,6400,0
20240426,162400,690915760,6400,6400,6400,6400,0
20240426,162300,690915760,6400,6400,6400,6400,0
20240426,162200,690915760,6400,6400,6400,6400,0
20240426,162100,690915760,6400,6400,6400,6400,0
20240426,162000,690915760,6400,6400,6400,6400,0
20240426,161900,690915760,6400,6400,6400,6400,0
20240426,161800,690915760,6400,6400,6400,6400,0
20240426,161700,690915760,6400,6400,6400,6400,0
20240426,161600,690915760,6400,6400,6400,6400,0
20240426,161500,690915760,6400,6400,6400,6400,0
20240426,161400,690915760,6400,6400,6400,6400,0
20240426,161300,690915760,6400,6400,6400,6400,0
20240426,161200,690915760,6400,6400,6400,6400,0
20240426,161100,690915760,6400,6400,6400,6400,0
20240426,161000,690915760,6400,6400,6400,6400,0
20240426,160900,690915760,6400,6400,6400,6400,0
20240426,160800,690915760,6400,6400,6400,6400,0
20240426,160700,690915760,6400,6400,6400,6400,2780
20240426,160600,690915760,6400,6400,6400,6400,0
20240426,160500,690915760,6400,6400,6400,6400,0
20240426,160400,690915760,6400,6400,6400,6400,0
20240426,160300,690915760,6400,6400,6400,6400,0
20240426,160200,690915760,6400,6400,6400,6400,0
20240426,160100,690915760,6400,6400,6400,6400,0
20240426,160000,690915760,6400,6400,6400,6400,0
20240426,155900,690915760,6400,6400,6400,6400,0
20240426,155800,690915760,6400,6400,6400,6400,0
20240426,155700,690915760,6400,6400,6400,6400,0
20240426,155600,690915760,6400,6400,6400,6400,0
20240426,155500,690915760,6400,6400,6400,6400,0
20240426,155400,690915760,6400,6400,6400,6400,0
20240426,155300,690915760,6400,6400,6400,6400,0
20240426,155200,690915760,6400,6400,6400,6400,0
20240426,155100,690915760,6400,6400,6400,6400,0
20240426,155000,690915760,6400,6400,6400,6400,0
20240426,154900,690915760,6400,6400,6400,6400,0
20240426,154800,690915760,6400,6400,6400,6400,0
20240426,154700,690915760,6400,6400,6400,6400,0
20240426,154600,690915760,6400,6400,6400,6400,0
20240426,154500,690915760,6400,6400,6400,6400,0
20240426,154400,690915760,6400,6400,6400,6400,0
20240426,154300,690915760,6400,6400,6400,6400,0
20240426,154200,690915760,6400,6400,6400,6400,0
20240426,154100,690915760,6400,6400,6400,6400,0
20240426,154000,690915760,6400,6400,6400,6400,0
20240426,153900,690915760,6400,6400,6400,6400,0
20240426,153800,690915760,6400,6400,6400,6400,0
20240426,153700,690915760,6400,6400,6400,6400,2780
20240426,153600,690915760,6400,6400,6400,6400,0
20240426,153500,690915760,6400,6400,6400,6400,0
20240426,153400,690915760,6400,6400,6400,6400,0
20240426,153300,690915760,6400,6400,6400,6400,0
20240426,153200,690915760,6400,6400,6400,6400,0
20240426,153100,690915760,6400,6400,6400,6400,0
20240426,153000,690915760,6400,6400,6400,6400,2780
20240426,152900,673123760,6430,6430,6430,6430,0
20240426,152800,673123760,6430,6430,6430,6430,0
20240426,152700,673123760,6430,6430,6430,6430,0
20240426,152600,673123760,6430,6430,6430,6430,0
20240426,152500,673123760,6430,6430,6430,6430,0
20240426,152400,673123760,6430,6430,6430,6430,0
20240426,152300,673123760,6430,6430,6430,6430,0
20240426,152200,673123760,6430,6430,6430,6430,0
20240426,152100,673123760,6430,6430,6430,6430,0
20240426,152000,673123760,6430,6430,6430,6430,0
20240426,151900,673123760,6430,6420,6430,6410,1870
20240426,151800,661132140,6430,6430,6430,6430,5
20240426,151700,661099990,6430,6430,6430,6430,5
20240426,151600,661067840,6430,6430,6430,6430,205
20240426,151500,659749690,6430,6420,6430,6420,119
20240426,151400,658985700,6420,6420,6420,6420,90
20240426,151300,658407900,6420,6420,6420,6420,732
20240426,151200,653708460,6420,6420,6420,6420,424
20240426,151100,650986380,6420,6420,6420,6420,0
20240426,151000,650986380,6420,6420,6420,6420,238
20240426,150900,649458420,6420,6420,6420,6420,100
20240426,150800,648816420,6420,6420,6420,6420,0
20240426,150700,648816420,6420,6420,6420,6420,0
20240426,150600,648816420,6420,6420,6420,6420,0
20240426,150500,648816420,6420,6420,6420,6420,2958
20240426,150400,629826060,6420,6420,6420,6420,1442
20240426,150300,620568420,6420,6420,6420,6420,0
20240426,150200,620568420,6420,6420,6420,6420,0
20240426,150100,620568420,6420,6420,6420,6420,132
20240426,150000,619720980,6420,6420,6420,6420,14
20240426,145900,619631100,6410,6400,6410,6400,89
20240426,145800,619060700,6400,6400,6400,6400,651
20240426,145700,614894300,6410,6410,6410,6410,79
20240426,145600,614387910,6410,6410,6410,6410,5
20240426,145500,614355860,6420,6420,6420,6410,41
20240426,145400,614092940,6420,6420,6420,6420,105
20240426,145300,613418840,6420,6420,6420,6420,9
20240426,145200,613361060,6420,6420,6420,6420,0
20240426,145100,613361060,6420,6420,6420,6420,211
20240426,145000,612006440,6410,6410,6410,6410,15
20240426,144900,611910290,6420,6410,6420,6410,38
20240426,144800,611666700,6400,6410,6410,6400,192
20240426,144700,610436780,6400,6400,6400,6400,52
20240426,144600,610103980,6410,6410,6410,6410,102
20240426,144500,609450160,6410,6410,6410,6410,80
20240426,144400,608937360,6400,6400,6400,6400,70
20240426,144300,608489360,6400,6400,6400,6400,0
20240426,144200,608489360,6400,6410,6420,6400,212
20240426,144100,607129700,6410,6410,6410,6410,0
20240426,144000,607129700,6410,6410,6410,6410,0
20240426,143900,607129700,6410,6410,6410,6410,80
20240426,143800,606616900,6410,6400,6410,6400,407
20240426,143700,604011260,6400,6400,6400,6400,953
20240426,143600,597912060,6400,6400,6400,6400,131
20240426,143500,597073660,6400,6400,6400,6400,1
20240426,143400,597067260,6400,6400,6400,6400,0
20240426,143300,597067260,6400,6400,6400,6400,70
20240426,143200,596619260,6390,6390,6390,6390,150
20240426,143100,595660760,6390,6390,6390,6390,110
20240426,143000,594957860,6390,6390,6390,6390,1145
20240426,142900,587641310,6380,6380,6380,6380,0
20240426,142800,587641310,6380,6380,6380,6380,10
20240426,142700,587577510,6390,6390,6390,6390,98
20240426,142600,586951290,6390,6390,6390,6390,220
20240426,142500,585545490,6380,6390,6390,6380,101
20240426,142400,584900600,6390,6390,6390,6390,98
20240426,142300,584274380,6380,6380,6380,6380,235
20240426,142200,582775080,6380,6370,6380,6370,101
20240426,142100,582131700,6380,6390,6390,6380,470
20240426,142000,579132420,6390,6380,6390,6380,396
20240426,141900,576605790,6380,6380,6380,6380,100
20240426,141800,575967790,6380,6380,6380,6380,359
20240426,141700,573677370,6380,6380,6380,6380,470
20240426,141600,570678770,6380,6370,6380,6370,21
20240426,141500,570544990,6380,6370,6380,6370,3
20240426,141400,570525870,6360,6360,6360,6360,200
20240426,141300,569253870,6350,6380,6380,6350,3225
20240426,141200,548772660,6370,6390,6390,6360,8960
20240426,141100,491711080,6400,6410,6410,6390,3117
20240426,141000,471781470,6400,6400,6400,6400,0
20240426,140900,471781470,6400,6410,6410,6400,560
20240426,140800,468196870,6410,6410,6410,6410,2
20240426,140700,468184050,6410,6410,6410,6410,24
20240426,140600,468030210,6410,6420,6420,6410,108
20240426,140500,467336860,6410,6410,6410,6410,400
20240426,140400,464772860,6420,6420,6420,6420,0
20240426,140300,464772860,6420,6420,6420,6420,59
20240426,140200,464394080,6420,6420,6420,6420,800
20240426,140100,459258080,6420,6420,6420,6420,1
20240426,140000,459251660,6420,6420,6420,6420,101
20240426,135900,458603240,6420,6420,6420,6420,21
20240426,135800,458468420,6420,6420,6420,6420,0
20240426,135700,458468420,6420,6420,6420,6420,65
20240426,135600,458051120,6420,6420,6420,6420,2
20240426,135500,458038280,6420,6420,6420,6420,0
20240426,135400,458038280,6420,6420,6420,6420,98
20240426,135300,457409120,6410,6410,6410,6410,66
20240426,135200,456986060,6420,6420,6420,6420,0
20240426,135100,456986060,6420,6420,6420,6420,0
20240426,135000,456986060,6420,6410,6420,6400,87
20240426,134900,456428400,6410,6410,6410,6410,0
20240426,134800,456428400,6410,6410,6410,6410,85
20240426,134700,455883550,6410,6410,6410,6410,0
20240426,134600,455883550,6410,6410,6410,6410,0
20240426,134500,455883550,6410,6400,6410,6400,108
20240426,134400,455191380,6400,6400,6400,6400,1
20240426,134300,455184980,6420,6420,6420,6420,1
20240426,134200,455178560,6410,6420,6420,6410,288
20240426,134100,453331140,6420,6420,6420,6420,1
20240426,134000,453324720,6420,6420,6420,6420,40
20240426,133900,453067920,6420,6410,6420,6410,83
20240426,133800,452535880,6400,6400,6400,6400,0
20240426,133700,452535880,6400,6410,6410,6400,151
20240426,133600,451567980,6420,6420,6420,6420,94
20240426,133500,450964500,6420,6420,6420,6420,0
20240426,133400,450964500,6420,6410,6420,6400,393
20240426,133300,448449080,6410,6410,6410,6410,122
20240426,133200,447667060,6410,6410,6410,6410,1779
20240426,133100,436263670,6420,6420,6420,6420,1
20240426,133000,436257250,6420,6430,6430,6420,198
20240426,132900,434985220,6430,6430,6430,6430,1
20240426,132800,434978790,6420,6420,6420,6420,0
20240426,132700,434978790,6420,6420,6420,6420,69
20240426,132600,434535810,6400,6400,6400,6400,0
20240426,132500,434535810,6400,6400,6400,6400,0
20240426,132400,434535810,6400,6420,6420,6400,669
20240426,132300,430243860,6410,6410,6410,6410,326
20240426,132200,428154200,6420,6420,6420,6420,0
20240426,132100,428154200,6420,6420,6420,6420,59
20240426,132000,427775420,6420,6420,6420,6420,50
20240426,131900,427454420,6420,6420,6420,6420,0
20240426,131800,427454420,6420,6420,6420,6420,123
20240426,131700,426664760,6420,6420,6420,6420,0
20240426,131600,426664760,6420,6420,6420,6420,0
20240426,131500,426664760,6420,6420,6420,6420,0
20240426,131400,426664760,6420,6420,6420,6420,2
20240426,131300,426651920,6420,6420,6420,6420,1
20240426,131200,426645500,6380,6400,6410,6380,5500
20240426,131100,391508680,6400,6410,6410,6400,5000
20240426,131000,359487180,6410,6410,6410,6410,500
20240426,130900,356282180,6410,6430,6430,6410,1079
20240426,130800,349357540,6420,6420,6420,6420,1100
20240426,130700,342295540,6420,6420,6420,6420,1000
20240426,130600,335875540,6430,6430,6430,6430,87
20240426,130500,335316130,6430,6430,6430,6430,17
20240426,130400,335206820,6430,6430,6430,6430,0
20240426,130300,335206820,6430,6440,6440,6430,524
20240426,130200,331836670,6440,6440,6440,6440,0
20240426,130100,331836670,6440,6420,6440,6420,23
20240426,130000,331688810,6430,6440,6440,6430,401
20240426,125900,329109370,6420,6420,6420,6420,0
20240426,125800,329109370,6420,6420,6420,6420,0
20240426,125700,329109370,6420,6420,6420,6420,0
20240426,125600,329109370,6420,6420,6420,6420,814
20240426,125500,323883490,6430,6430,6430,6430,190
20240426,125400,322661790,6440,6440,6440,6440,89
20240426,125300,322088630,6440,6440,6440,6440,0
20240426,125200,322088630,6440,6440,6440,6440,0
20240426,125100,322088630,6440,6440,6440,6440,77
20240426,125000,321592750,6430,6430,6430,6430,0
20240426,124900,321592750,6430,6430,6430,6430,455
20240426,124800,318667100,6420,6430,6430,6420,1101
20240426,124700,311597670,6430,6430,6430,6430,10
20240426,124600,311533370,6430,6430,6430,6430,0
20240426,124500,311533370,6430,6430,6430,6420,234
20240426,124400,310029750,6420,6420,6420,6420,2
20240426,124300,310016910,6430,6420,6430,6420,501
20240426,124200,306800480,6430,6430,6430,6430,95
20240426,124100,306189630,6420,6430,6430,6420,1031
20240426,124000,299570300,6440,6440,6440,6440,0
20240426,123900,299570300,6440,6440,6440,6440,70
20240426,123800,299119500,6420,6430,6430,6420,1198
20240426,123700,291428130,6440,6440,6440,6440,0
20240426,123600,291428130,6440,6440,6440,6440,89
20240426,123500,290854970,6430,6430,6430,6430,0
20240426,123400,290854970,6430,6430,6430,6430,0
20240426,123300,290854970,6430,6450,6450,6430,78
20240426,123200,290353410,6430,6430,6430,6430,25
20240426,123100,290192660,6430,6430,6430,6430,120
20240426,123000,289421060,6430,6440,6440,6430,100
20240426,122900,288777080,6440,6440,6440,6440,0
20240426,122800,288777080,6440,6440,6440,6440,0
20240426,122700,288777080,6440,6430,6440,6430,168
20240426,122600,287696160,6440,6440,6440,6440,0
20240426,122500,287696160,6440,6440,6440,6440,0
20240426,122400,287696160,6440,6440,6440,6440,100
20240426,122300,287052160,6440,6440,6440,6440,0
20240426,122200,287052160,6440,6440,6440,6440,0
20240426,122100,287052160,6440,6440,6450,6440,166
20240426,122000,285982540,6440,6440,6440,6440,128
20240426,121900,285158220,6450,6440,6450,6440,42
20240426,121800,284887540,6440,6440,6440,6440,146
20240426,121700,283947300,6440,6440,6440,6440,56
20240426,121600,283586660,6440,6440,6440,6440,10
20240426,121500,283522260,6430,6430,6430,6430,5
20240426,121400,283490110,6430,6430,6430,6430,498
20240426,121300,280287970,6420,6420,6420,6420,200
20240426,121200,279003970,6430,6430,6430,6430,164
20240426,121100,277949450,6430,6430,6430,6430,10
20240426,121000,277885150,6430,6430,6430,6430,2243
20240426,120900,263462660,6430,6430,6430,6430,0
20240426,120800,263462660,6430,6430,6430,6430,1
20240426,120700,263456230,6420,6420,6420,6420,101
20240426,120600,262807810,6430,6430,6430,6430,0
20240426,120500,262807810,6430,6430,6430,6430,2
20240426,120400,262794950,6430,6430,6430,6430,1
20240426,120300,262788520,6410,6420,6420,6410,764
20240426,120200,257890640,6420,6420,6420,6420,0
20240426,120100,257890640,6420,6420,6420,6420,99
20240426,120000,257255060,6430,6430,6430,6430,0
20240426,115900,257255060,6430,6430,6430,6430,1
20240426,115800,257248630,6410,6430,6430,6410,301
20240426,115700,255318720,6420,6420,6420,6420,21
20240426,115600,255183900,6410,6410,6410,6410,51
20240426,115500,254856990,6420,6420,6420,6420,0
20240426,115400,254856990,6420,6420,6420,6420,98
20240426,115300,254227830,6410,6410,6410,6410,50
20240426,115200,253907330,6420,6420,6420,6420,0
20240426,115100,253907330,6420,6420,6420,6420,68
20240426,115000,253470770,6420,6420,6420,6420,0
20240426,114900,253470770,6420,6420,6420,6420,1
20240426,114800,253464350,6420,6420,6420,6420,99
20240426,114700,252828770,6410,6410,6410,6410,210
20240426,114600,251482670,6420,6420,6420,6420,0
20240426,114500,251482670,6420,6420,6420,6420,1
20240426,114400,251476250,6410,6420,6420,6410,321
20240426,114300,249418630,6410,6410,6410,6410,260
20240426,114200,247752030,6420,6420,6420,6420,103
20240426,114100,247090770,6410,6410,6410,6410,145
20240426,114000,246161320,6410,6410,6410,6410,20
20240426,113900,246033120,6410,6410,6410,6410,335
20240426,113800,243885770,6420,6420,6420,6420,1
20240426,113700,243879350,6410,6410,6410,6410,100
20240426,113600,243238350,6410,6420,6420,6410,1099
20240426,113500,236190610,6420,6420,6420,6420,791
20240426,113400,231112390,6430,6430,6430,6430,0
20240426,113300,231112390,6430,6430,6430,6430,73
20240426,113200,230643000,6430,6430,6430,6430,0
20240426,113100,230643000,6430,6430,6430,6430,0
20240426,113000,230643000,6430,6430,6430,6430,102
20240426,112900,229987140,6430,6430,6430,6430,0
20240426,112800,229987140,6430,6430,6430,6430,0
20240426,112700,229987140,6430,6420,6430,6420,566
20240426,112600,226352760,6430,6430,6430,6430,5
20240426,112500,226320610,6430,6430,6430,6430,0
20240426,112400,226320610,6430,6430,6430,6430,92
20240426,112300,225729050,6420,6420,6420,6420,111
20240426,112200,225016430,6430,6420,6430,6420,789
20240426,112100,219943270,6430,6430,6430,6430,74
20240426,112000,219467450,6430,6420,6430,6420,5
20240426,111900,219435340,6420,6420,6420,6420,0
20240426,111800,219435340,6420,6420,6420,6420,33
20240426,111700,219223480,6420,6420,6420,6420,0
20240426,111600,219223480,6420,6420,6420,6420,2
20240426,111500,219210640,6410,6420,6420,6410,574
20240426,111400,215530560,6420,6420,6420,6420,114
20240426,111300,214798680,6420,6420,6420,6420,280
20240426,111200,213001080,6430,6430,6430,6430,102
20240426,111100,212345220,6430,6430,6430,6430,0
20240426,111000,212345220,6430,6420,6430,6420,13
20240426,110900,212261690,6420,6420,6420,6420,50
20240426,110800,211940690,6420,6410,6420,6410,701
20240426,110700,207447270,6420,6420,6420,6420,0
20240426,110600,207447270,6420,6410,6420,6410,206
20240426,110500,206126650,6410,6410,6410,6410,0
20240426,110400,206126650,6410,6410,6410,6410,510
20240426,110300,202857550,6410,6410,6410,6410,103
20240426,110200,202197320,6410,6420,6420,6410,203
20240426,110100,200895590,6420,6420,6420,6420,5
20240426,110000,200863490,6420,6410,6420,6410,101
20240426,105900,200215110,6410,6410,6410,6410,0
20240426,105800,200215110,6410,6420,6420,6410,340
20240426,105700,198035700,6420,6420,6420,6420,84
20240426,105600,197496420,6420,6420,6420,6420,103
20240426,105500,196835160,6420,6420,6420,6420,100
20240426,105400,196193160,6420,6410,6420,6400,1107
20240426,105300,189106160,6400,6410,6410,6400,1790
20240426,105200,177646860,6420,6420,6420,6420,0
20240426,105100,177646860,6420,6430,6430,6420,61
20240426,105000,177255220,6420,6420,6420,6420,42
20240426,104900,176985580,6420,6420,6420,6420,180
20240426,104800,175829980,6410,6410,6410,6410,0
20240426,104700,175829980,6410,6410,6410,6410,528
20240426,104600,172445500,6430,6410,6430,6410,2
20240426,104500,172432660,6420,6420,6420,6410,1256
20240426,104400,164380960,6420,6430,6430,6420,14
20240426,104300,164291060,6430,6430,6430,6430,0
20240426,104200,164291060,6430,6420,6430,6420,386
20240426,104100,161812930,6420,6420,6420,6420,0
20240426,104000,161812930,6420,6420,6420,6420,155
20240426,103900,160817830,6420,6420,6420,6410,1075
20240426,103800,153926330,6420,6420,6420,6420,0
20240426,103700,153926330,6420,6420,6420,6420,11
20240426,103600,153855710,6420,6420,6420,6420,463
20240426,103500,150883250,6420,6420,6420,6420,39
20240426,103400,150632870,6410,6410,6410,6410,0
20240426,103300,150632870,6410,6420,6420,6410,176
20240426,103200,149503330,6420,6430,6430,6420,79
20240426,103100,148996140,6420,6420,6420,6420,100
20240426,103000,148354140,6430,6420,6430,6420,99
20240426,102900,147717670,6420,6410,6420,6410,199
20240426,102800,146441180,6410,6410,6410,6410,0
20240426,102700,146441180,6410,6420,6420,6410,2297
20240426,102600,131694460,6430,6430,6430,6430,1
20240426,102500,131688030,6420,6420,6420,6420,1000
20240426,102400,125268030,6430,6430,6430,6430,102
20240426,102300,124612170,6430,6430,6430,6430,15
20240426,102200,124515720,6420,6420,6420,6420,0
20240426,102100,124515720,6420,6430,6430,6420,136
20240426,102000,123641270,6430,6430,6430,6430,157
20240426,101900,122631760,6410,6420,6420,6410,440
20240426,101800,119809570,6430,6430,6430,6430,119
20240426,101700,119044400,6420,6420,6420,6420,0
20240426,101600,119044400,6420,6430,6430,6420,343
20240426,101500,116842310,6430,6430,6430,6430,63
20240426,101400,116437220,6430,6420,6430,6420,351
20240426,101300,114183290,6430,6430,6430,6430,1
20240426,101200,114176860,6430,6420,6430,6420,1596
20240426,101100,103929480,6420,6420,6420,6420,0
20240426,101000,103929480,6420,6420,6420,6420,100
20240426,100900,103287480,6430,6430,6430,6430,60
20240426,100800,102901680,6430,6430,6430,6430,7
20240426,100700,102856670,6430,6430,6430,6430,16
20240426,100600,102753790,6430,6430,6430,6430,32
20240426,100500,102548030,6410,6410,6420,6410,2683
20240426,100400,85337910,6420,6420,6420,6420,0
20240426,100300,85337910,6420,6420,6420,6420,657
20240426,100200,81119970,6410,6410,6410,6410,24
20240426,100100,80966130,6420,6430,6430,6420,166
20240426,100000,79900350,6420,6430,6430,6420,104
20240426,095900,79232630,6430,6430,6430,6400,1378
20240426,095800,70389750,6430,6450,6450,6430,335
20240426,095700,68233090,6450,6470,6470,6440,594
20240426,095600,64406850,6470,6470,6470,6470,8
20240426,095500,64355090,6440,6440,6440,6440,2087
20240426,095400,50914810,6440,6440,6440,6430,719
20240426,095300,46285650,6430,6430,6430,6430,500
20240426,095200,43070650,6430,6430,6430,6430,400
20240426,095100,40498650,6440,6430,6440,6430,617
20240426,095000,36530670,6430,6440,6440,6430,447
20240426,094900,33653990,6450,6450,6450,6450,580
20240426,094800,29912990,6440,6450,6450,6440,143
20240426,094700,28990740,6450,6450,6450,6450,4
20240426,094600,28964940,6450,6450,6450,6450,0
20240426,094500,28964940,6450,6440,6450,6440,183
20240426,094400,27785630,6450,6450,6450,6450,257
20240426,094300,26127980,6480,6480,6480,6480,0
20240426,094200,26127980,6480,6480,6480,6480,1
20240426,094100,26121500,6440,6440,6440,6440,500
20240426,094000,22901500,6480,6480,6480,6440,111
20240426,093900,22185490,6440,6440,6440,6440,100
20240426,093800,21541490,6440,6440,6440,6440,0
20240426,093700,21541490,6440,6440,6440,6440,200
20240426,093600,20253490,6480,6440,6480,6440,60
20240426,093500,19867010,6440,6440,6440,6440,142
20240426,093400,18952530,6480,6450,6480,6440,105
20240426,093300,18275520,6450,6450,6450,6440,500
20240426,093200,15053140,6450,6450,6450,6450,0
20240426,093100,15053140,6450,6450,6490,6450,398
20240426,093000,12486000,6450,6450,6450,6450,95
20240426,092900,11873250,6450,6450,6450,6450,1
20240426,092800,11866800,6440,6440,6440,6440,0
20240426,092700,11866800,6440,6440,6440,6440,31
20240426,092600,11667160,6440,6440,6440,6440,4
20240426,092500,11641400,6440,6440,6440,6440,13
20240426,092400,11557680,6450,6450,6450,6450,150
20240426,092300,10590180,6450,6450,6450,6450,30
20240426,092200,10396680,6450,6450,6450,6450,0
20240426,092100,10396680,6450,6450,6450,6450,65
20240426,092000,9977430,6440,6440,6440,6440,221
20240426,091900,8554190,6450,6450,6450,6450,0
20240426,091800,8554190,6450,6450,6450,6450,92
20240426,091700,7960790,6450,6450,6450,6450,1
20240426,091600,7954340,6440,6440,6440,6440,100
20240426,091500,7310340,6450,6450,6450,6450,75
20240426,091400,6826590,6440,6440,6440,6440,0
20240426,091300,6826590,6440,6440,6440,6440,100
20240426,091200,6182590,6450,6450,6450,6450,99
20240426,091100,5544040,6450,6450,6450,6450,1
20240426,091000,5537590,6450,6440,6450,6440,7
20240426,090900,5492490,6440,6440,6440,6430,54
20240426,090800,5145150,6440,6440,6440,6440,50
20240426,090700,4823150,6440,6440,6440,6440,0
20240426,090600,4823150,6440,6440,6480,6440,122
20240426,090500,4036830,6440,6440,6440,6440,100
20240426,090400,3392830,6490,6490,6490,6490,50
20240426,090300,3068330,6430,6430,6430,6430,1
20240426,090200,3061900,6490,6490,6490,6490,0
20240426,090100,3061900,6490,6440,6490,6430,323
20240426,090000,979390,6470,6490,6490,6470,151