KissMeData/045340/min/candle-20240426.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,192800,175735270,5040,5040,5040,5040,1517
20240426,192700,175735270,5040,5040,5040,5040,0
20240426,192600,175735270,5040,5040,5040,5040,0
20240426,192500,175735270,5040,5040,5040,5040,0
20240426,192400,175735270,5040,5040,5040,5040,0
20240426,192300,175735270,5040,5040,5040,5040,0
20240426,192200,175735270,5040,5040,5040,5040,0
20240426,192100,175735270,5040,5040,5040,5040,0
20240426,192000,175735270,5040,5040,5040,5040,0
20240426,191900,175735270,5040,5040,5040,5040,0
20240426,191800,175735270,5040,5040,5040,5040,0
20240426,191700,175735270,5040,5040,5040,5040,0
20240426,191600,175735270,5040,5040,5040,5040,0
20240426,191500,175735270,5040,5040,5040,5040,0
20240426,191400,175735270,5040,5040,5040,5040,0
20240426,191300,175735270,5040,5040,5040,5040,0
20240426,191200,175735270,5040,5040,5040,5040,0
20240426,191100,175735270,5040,5040,5040,5040,0
20240426,191000,175735270,5040,5040,5040,5040,0
20240426,190900,175735270,5040,5040,5040,5040,0
20240426,190800,175735270,5040,5040,5040,5040,0
20240426,190700,175735270,5040,5040,5040,5040,0
20240426,190600,175735270,5040,5040,5040,5040,0
20240426,190500,175735270,5040,5040,5040,5040,0
20240426,190400,175735270,5040,5040,5040,5040,0
20240426,190300,175735270,5040,5040,5040,5040,0
20240426,190200,175735270,5040,5040,5040,5040,0
20240426,190100,175735270,5040,5040,5040,5040,0
20240426,190000,175735270,5040,5040,5040,5040,0
20240426,185900,175735270,5040,5040,5040,5040,0
20240426,185800,175735270,5040,5040,5040,5040,1517
20240426,185700,175735270,5040,5040,5040,5040,0
20240426,185600,175735270,5040,5040,5040,5040,0
20240426,185500,175735270,5040,5040,5040,5040,0
20240426,185400,175735270,5040,5040,5040,5040,0
20240426,185300,175735270,5040,5040,5040,5040,0
20240426,185200,175735270,5040,5040,5040,5040,0
20240426,185100,175735270,5040,5040,5040,5040,0
20240426,185000,175735270,5040,5040,5040,5040,0
20240426,184900,175735270,5040,5040,5040,5040,0
20240426,184800,175735270,5040,5040,5040,5040,0
20240426,184700,175735270,5040,5040,5040,5040,0
20240426,184600,175735270,5040,5040,5040,5040,0
20240426,184500,175735270,5040,5040,5040,5040,0
20240426,184400,175735270,5040,5040,5040,5040,0
20240426,184300,175735270,5040,5040,5040,5040,0
20240426,184200,175735270,5040,5040,5040,5040,0
20240426,184100,175735270,5040,5040,5040,5040,0
20240426,184000,175735270,5040,5040,5040,5040,0
20240426,183900,175735270,5040,5040,5040,5040,0
20240426,183800,175735270,5040,5040,5040,5040,0
20240426,183700,175735270,5040,5040,5040,5040,0
20240426,183600,175735270,5040,5040,5040,5040,0
20240426,183500,175735270,5040,5040,5040,5040,0
20240426,183400,175735270,5040,5040,5040,5040,0
20240426,183300,175735270,5040,5040,5040,5040,0
20240426,183200,175735270,5040,5040,5040,5040,0
20240426,183100,175735270,5040,5040,5040,5040,0
20240426,183000,175735270,5040,5040,5040,5040,0
20240426,182900,175735270,5040,5040,5040,5040,0
20240426,182800,175735270,5040,5040,5040,5040,1517
20240426,182700,175735270,5040,5040,5040,5040,0
20240426,182600,175735270,5040,5040,5040,5040,0
20240426,182500,175735270,5040,5040,5040,5040,0
20240426,182400,175735270,5040,5040,5040,5040,0
20240426,182300,175735270,5040,5040,5040,5040,0
20240426,182200,175735270,5040,5040,5040,5040,0
20240426,182100,175735270,5040,5040,5040,5040,0
20240426,182000,175735270,5040,5040,5040,5040,0
20240426,181900,175735270,5040,5040,5040,5040,0
20240426,181800,175735270,5040,5040,5040,5040,0
20240426,181700,175735270,5040,5040,5040,5040,0
20240426,181600,175735270,5040,5040,5040,5040,0
20240426,181500,175735270,5040,5040,5040,5040,0
20240426,181400,175735270,5040,5040,5040,5040,0
20240426,181300,175735270,5040,5040,5040,5040,0
20240426,181200,175735270,5040,5040,5040,5040,0
20240426,181100,175735270,5040,5040,5040,5040,0
20240426,181000,175735270,5040,5040,5040,5040,0
20240426,180900,175735270,5040,5040,5040,5040,0
20240426,180800,175735270,5040,5040,5040,5040,0
20240426,180700,175735270,5040,5040,5040,5040,0
20240426,180600,175735270,5040,5040,5040,5040,0
20240426,180500,175735270,5040,5040,5040,5040,0
20240426,180400,175735270,5040,5040,5040,5040,0
20240426,180300,175735270,5040,5040,5040,5040,0
20240426,180200,175735270,5040,5040,5040,5040,0
20240426,180100,175735270,5040,5040,5040,5040,0
20240426,180000,175735270,5040,5040,5040,5040,0
20240426,175900,175735270,5040,5040,5040,5040,0
20240426,175800,175735270,5040,5040,5040,5040,1517
20240426,175700,175735270,5040,5040,5040,5040,0
20240426,175600,175735270,5040,5040,5040,5040,0
20240426,175500,175735270,5040,5040,5040,5040,0
20240426,175400,175735270,5040,5040,5040,5040,0
20240426,175300,175735270,5040,5040,5040,5040,0
20240426,175200,175735270,5040,5040,5040,5040,0
20240426,175100,175735270,5040,5040,5040,5040,0
20240426,175000,175735270,5040,5040,5040,5040,0
20240426,174900,175735270,5040,5040,5040,5040,0
20240426,174800,175735270,5040,5040,5040,5040,0
20240426,174700,175735270,5040,5040,5040,5040,0
20240426,174600,175735270,5040,5040,5040,5040,0
20240426,174500,175735270,5040,5040,5040,5040,0
20240426,174400,175735270,5040,5040,5040,5040,0
20240426,174300,175735270,5040,5040,5040,5040,0
20240426,174200,175735270,5040,5040,5040,5040,0
20240426,174100,175735270,5040,5040,5040,5040,0
20240426,174000,175735270,5040,5040,5040,5040,0
20240426,173900,175735270,5040,5040,5040,5040,0
20240426,173800,175735270,5040,5040,5040,5040,0
20240426,173700,175735270,5040,5040,5040,5040,0
20240426,173600,175735270,5040,5040,5040,5040,0
20240426,173500,175735270,5040,5040,5040,5040,0
20240426,173400,175735270,5040,5040,5040,5040,0
20240426,173300,175735270,5040,5040,5040,5040,0
20240426,173200,175735270,5040,5040,5040,5040,0
20240426,173100,175735270,5040,5040,5040,5040,0
20240426,173000,175735270,5040,5040,5040,5040,0
20240426,172900,175735270,5040,5040,5040,5040,0
20240426,172800,175735270,5040,5040,5040,5040,1517
20240426,172700,175735270,5040,5040,5040,5040,0
20240426,172600,175735270,5040,5040,5040,5040,0
20240426,172500,175735270,5040,5040,5040,5040,0
20240426,172400,175735270,5040,5040,5040,5040,0
20240426,172300,175735270,5040,5040,5040,5040,0
20240426,172200,175735270,5040,5040,5040,5040,0
20240426,172100,175735270,5040,5040,5040,5040,0
20240426,172000,175735270,5040,5040,5040,5040,0
20240426,171900,175735270,5040,5040,5040,5040,0
20240426,171800,175735270,5040,5040,5040,5040,0
20240426,171700,175735270,5040,5040,5040,5040,0
20240426,171600,175735270,5040,5040,5040,5040,0
20240426,171500,175735270,5040,5040,5040,5040,0
20240426,171400,175735270,5040,5040,5040,5040,0
20240426,171300,175735270,5040,5040,5040,5040,0
20240426,171200,175735270,5040,5040,5040,5040,0
20240426,171100,175735270,5040,5040,5040,5040,0
20240426,171000,175735270,5040,5040,5040,5040,0
20240426,170900,175735270,5040,5040,5040,5040,0
20240426,170800,175735270,5040,5040,5040,5040,0
20240426,170700,175735270,5040,5040,5040,5040,0
20240426,170600,175735270,5040,5040,5040,5040,0
20240426,170500,175735270,5040,5040,5040,5040,0
20240426,170400,175735270,5040,5040,5040,5040,0
20240426,170300,175735270,5040,5040,5040,5040,0
20240426,170200,175735270,5040,5040,5040,5040,0
20240426,170100,175735270,5040,5040,5040,5040,0
20240426,170000,175735270,5040,5040,5040,5040,0
20240426,165900,175735270,5040,5040,5040,5040,0
20240426,165800,175735270,5040,5040,5040,5040,1517
20240426,165700,175735270,5040,5040,5040,5040,0
20240426,165600,175735270,5040,5040,5040,5040,0
20240426,165500,175735270,5040,5040,5040,5040,0
20240426,165400,175735270,5040,5040,5040,5040,0
20240426,165300,175735270,5040,5040,5040,5040,0
20240426,165200,175735270,5040,5040,5040,5040,0
20240426,165100,175735270,5040,5040,5040,5040,0
20240426,165000,175735270,5040,5040,5040,5040,0
20240426,164900,175735270,5040,5040,5040,5040,0
20240426,164800,175735270,5040,5040,5040,5040,0
20240426,164700,175735270,5040,5040,5040,5040,0
20240426,164600,175735270,5040,5040,5040,5040,0
20240426,164500,175735270,5040,5040,5040,5040,0
20240426,164400,175735270,5040,5040,5040,5040,0
20240426,164300,175735270,5040,5040,5040,5040,0
20240426,164200,175735270,5040,5040,5040,5040,0
20240426,164100,175735270,5040,5040,5040,5040,0
20240426,164000,175735270,5040,5040,5040,5040,0
20240426,163900,175735270,5040,5040,5040,5040,0
20240426,163800,175735270,5040,5040,5040,5040,0
20240426,163700,175735270,5040,5040,5040,5040,0
20240426,163600,175735270,5040,5040,5040,5040,0
20240426,163500,175735270,5040,5040,5040,5040,0
20240426,163400,175735270,5040,5040,5040,5040,0
20240426,163300,175735270,5040,5040,5040,5040,0
20240426,163200,175735270,5040,5040,5040,5040,0
20240426,163100,175735270,5040,5040,5040,5040,0
20240426,163000,175735270,5040,5040,5040,5040,0
20240426,162900,175735270,5040,5040,5040,5040,0
20240426,162800,175735270,5040,5040,5040,5040,1517
20240426,162700,175735270,5040,5040,5040,5040,0
20240426,162600,175735270,5040,5040,5040,5040,0
20240426,162500,175735270,5040,5040,5040,5040,0
20240426,162400,175735270,5040,5040,5040,5040,0
20240426,162300,175735270,5040,5040,5040,5040,0
20240426,162200,175735270,5040,5040,5040,5040,0
20240426,162100,175735270,5040,5040,5040,5040,0
20240426,162000,175735270,5040,5040,5040,5040,0
20240426,161900,175735270,5040,5040,5040,5040,0
20240426,161800,175735270,5040,5040,5040,5040,0
20240426,161700,175735270,5040,5040,5040,5040,0
20240426,161600,175735270,5040,5040,5040,5040,0
20240426,161500,175735270,5040,5040,5040,5040,0
20240426,161400,175735270,5040,5040,5040,5040,0
20240426,161300,175735270,5040,5040,5040,5040,0
20240426,161200,175735270,5040,5040,5040,5040,0
20240426,161100,175735270,5040,5040,5040,5040,0
20240426,161000,175735270,5040,5040,5040,5040,0
20240426,160900,175735270,5040,5040,5040,5040,0
20240426,160800,175735270,5040,5040,5040,5040,0
20240426,160700,175735270,5040,5040,5040,5040,0
20240426,160600,175735270,5040,5040,5040,5040,0
20240426,160500,175735270,5040,5040,5040,5040,0
20240426,160400,175735270,5040,5040,5040,5040,0
20240426,160300,175735270,5040,5040,5040,5040,0
20240426,160200,175735270,5040,5040,5040,5040,0
20240426,160100,175735270,5040,5040,5040,5040,0
20240426,160000,175735270,5040,5040,5040,5040,0
20240426,155900,175735270,5040,5040,5040,5040,0
20240426,155800,175735270,5040,5040,5040,5040,1517
20240426,155700,175735270,5040,5040,5040,5040,0
20240426,155600,175735270,5040,5040,5040,5040,0
20240426,155500,175735270,5040,5040,5040,5040,0
20240426,155400,175735270,5040,5040,5040,5040,0
20240426,155300,175735270,5040,5040,5040,5040,0
20240426,155200,175735270,5040,5040,5040,5040,0
20240426,155100,175735270,5040,5040,5040,5040,0
20240426,155000,175735270,5040,5040,5040,5040,0
20240426,154900,175735270,5040,5040,5040,5040,0
20240426,154800,175735270,5040,5040,5040,5040,0
20240426,154700,175735270,5040,5040,5040,5040,0
20240426,154600,175735270,5040,5040,5040,5040,0
20240426,154500,175735270,5040,5040,5040,5040,0
20240426,154400,175735270,5040,5040,5040,5040,0
20240426,154300,175735270,5040,5040,5040,5040,0
20240426,154200,175735270,5040,5040,5040,5040,0
20240426,154100,175735270,5040,5040,5040,5040,0
20240426,154000,175735270,5040,5040,5040,5040,0
20240426,153900,175735270,5040,5040,5040,5040,0
20240426,153800,175735270,5040,5040,5040,5040,0
20240426,153700,175735270,5040,5040,5040,5040,0
20240426,153600,175735270,5040,5040,5040,5040,0
20240426,153500,175735270,5040,5040,5040,5040,0
20240426,153400,175735270,5040,5040,5040,5040,0
20240426,153300,175735270,5040,5040,5040,5040,0
20240426,153200,175735270,5040,5040,5040,5040,0
20240426,153100,175735270,5040,5040,5040,5040,0
20240426,153000,175735270,5040,5040,5040,5040,1517
20240426,152900,168089590,5040,5040,5040,5040,0
20240426,152800,168089590,5040,5040,5040,5040,0
20240426,152700,168089590,5040,5040,5040,5040,0
20240426,152600,168089590,5040,5040,5040,5040,0
20240426,152500,168089590,5040,5040,5040,5040,0
20240426,152400,168089590,5040,5040,5040,5040,0
20240426,152300,168089590,5040,5040,5040,5040,0
20240426,152200,168089590,5040,5040,5040,5040,0
20240426,152100,168089590,5040,5040,5040,5040,0
20240426,152000,168089590,5040,5040,5040,5040,0
20240426,151900,168089590,5040,5060,5060,5040,58
20240426,151800,167796950,5090,5090,5090,5090,0
20240426,151700,167796950,5090,5080,5090,5080,20
20240426,151600,167695160,5090,5090,5090,5090,0
20240426,151500,167695160,5090,5090,5090,5090,100
20240426,151400,167186160,5090,5090,5090,5090,0
20240426,151300,167186160,5090,5090,5090,5090,20
20240426,151200,167084360,5090,5090,5090,5090,0
20240426,151100,167084360,5090,5090,5090,5090,5
20240426,151000,167058910,5090,5090,5090,5090,6
20240426,150900,167028370,5090,5040,5090,5040,187
20240426,150800,166085790,5090,5090,5090,5090,0
20240426,150700,166085790,5090,5090,5090,5090,0
20240426,150600,166085790,5090,5090,5090,5040,498
20240426,150500,163555420,5100,5060,5100,5040,935
20240426,150400,158811730,5090,5070,5090,5070,11
20240426,150300,158755940,5090,5090,5090,5090,1
20240426,150200,158750850,5090,5090,5090,5090,0
20240426,150100,158750850,5090,5090,5090,5090,0
20240426,150000,158750850,5090,5080,5090,5070,12
20240426,145900,158689980,5090,5060,5090,5060,204
20240426,145800,157657710,5060,5060,5060,5060,1
20240426,145700,157652650,5060,5060,5060,5060,0
20240426,145600,157652650,5060,5050,5060,5050,297
20240426,145500,156152200,5050,5050,5050,5050,89
20240426,145400,155702750,5050,5050,5050,5050,0
20240426,145300,155702750,5050,5050,5050,5050,0
20240426,145200,155702750,5050,5050,5050,5050,0
20240426,145100,155702750,5050,5050,5050,5050,16
20240426,145000,155621950,5050,5050,5050,5050,0
20240426,144900,155621950,5050,5050,5050,5050,16
20240426,144800,155541150,5050,5050,5050,5050,1
20240426,144700,155536100,5030,5030,5030,5030,0
20240426,144600,155536100,5030,5030,5030,5030,10
20240426,144500,155485800,5040,5030,5040,5000,2506
20240426,144400,142934800,5030,5030,5030,5030,0
20240426,144300,142934800,5030,5030,5030,5030,0
20240426,144200,142934800,5030,5030,5030,5030,0
20240426,144100,142934800,5030,5050,5050,5030,391
20240426,144000,140967670,5050,5050,5050,5050,39
20240426,143900,140770720,5050,5050,5050,5050,0
20240426,143800,140770720,5050,5050,5050,5050,0
20240426,143700,140770720,5050,5050,5050,5050,0
20240426,143600,140770720,5050,5050,5050,5050,3
20240426,143500,140755570,5050,5050,5050,5050,102
20240426,143400,140240470,5060,5060,5060,5060,0
20240426,143300,140240470,5060,5060,5060,5060,0
20240426,143200,140240470,5060,5060,5060,5060,0
20240426,143100,140240470,5060,5050,5060,5050,10
20240426,143000,140189940,5010,5040,5040,5010,1750
20240426,142900,131398640,5050,5060,5060,5050,65
20240426,142800,131070370,5060,5060,5060,5060,0
20240426,142700,131070370,5060,5060,5060,5060,0
20240426,142600,131070370,5060,5060,5060,5060,200
20240426,142500,130058370,5070,5070,5070,5070,402
20240426,142400,128020230,5070,5070,5070,5070,0
20240426,142300,128020230,5070,5060,5070,5060,204
20240426,142200,126987950,5060,5060,5060,5060,0
20240426,142100,126987950,5060,5060,5060,5060,10
20240426,142000,126937350,5030,5030,5030,5030,3
20240426,141900,126922260,5050,5060,5060,5050,22
20240426,141800,126811120,5070,5070,5070,5070,0
20240426,141700,126811120,5070,5070,5070,5070,0
20240426,141600,126811120,5070,5070,5070,5070,0
20240426,141500,126811120,5070,5070,5070,5070,0
20240426,141400,126811120,5070,5070,5070,5070,0
20240426,141300,126811120,5070,5070,5070,5070,0
20240426,141200,126811120,5070,5070,5070,5070,0
20240426,141100,126811120,5070,5070,5070,5070,3
20240426,141000,126795910,5070,5070,5070,5070,0
20240426,140900,126795910,5070,5070,5070,5070,3
20240426,140800,126780700,5070,5070,5070,5070,0
20240426,140700,126780700,5070,5030,5070,5030,993
20240426,140600,121785270,5070,5040,5070,5040,978
20240426,140500,116855910,5070,5070,5070,5070,295
20240426,140400,115360260,5070,5070,5070,5070,10
20240426,140300,115309560,5050,5060,5060,5050,700
20240426,140200,111774550,5070,5070,5070,5070,2
20240426,140100,111764410,5070,5070,5070,5070,4
20240426,140000,111744130,5060,5060,5060,5060,389
20240426,135900,109775790,5070,5070,5070,5070,310
20240426,135800,108204090,5100,5100,5100,5100,0
20240426,135700,108204090,5100,5100,5100,5100,0
20240426,135600,108204090,5100,5100,5100,5100,0
20240426,135500,108204090,5100,5100,5100,5100,0
20240426,135400,108204090,5100,5100,5100,5100,1
20240426,135300,108198990,5100,5100,5100,5100,0
20240426,135200,108198990,5100,5100,5100,5100,0
20240426,135100,108198990,5100,5100,5100,5100,0
20240426,135000,108198990,5100,5100,5100,5100,0
20240426,134900,108198990,5100,5100,5100,5100,0
20240426,134800,108198990,5100,5100,5100,5100,0
20240426,134700,108198990,5100,5100,5100,5100,0
20240426,134600,108198990,5100,5100,5100,5100,0
20240426,134500,108198990,5100,5100,5100,5100,0
20240426,134400,108198990,5100,5100,5100,5100,0
20240426,134300,108198990,5100,5100,5100,5100,10
20240426,134200,108147990,5060,5060,5060,5060,0
20240426,134100,108147990,5060,5060,5060,5060,22
20240426,134000,108036670,5100,5080,5100,5080,22
20240426,133900,107924770,5070,5070,5070,5070,155
20240426,133800,107138920,5070,5070,5070,5070,1010
20240426,133700,102018220,5070,5070,5070,5070,845
20240426,133600,97734070,5080,5080,5080,5080,0
20240426,133500,97734070,5080,5080,5080,5080,0
20240426,133400,97734070,5080,5080,5080,5080,10
20240426,133300,97683270,5080,5080,5080,5080,0
20240426,133200,97683270,5080,5080,5080,5080,0
20240426,133100,97683270,5080,5080,5080,5080,0
20240426,133000,97683270,5080,5100,5100,5080,1899
20240426,132900,88031800,5110,5110,5110,5110,0
20240426,132800,88031800,5110,5110,5110,5110,0
20240426,132700,88031800,5110,5110,5110,5110,300
20240426,132600,86498800,5090,5090,5090,5090,0
20240426,132500,86498800,5090,5090,5090,5090,0
20240426,132400,86498800,5090,5090,5090,5090,70
20240426,132300,86142500,5090,5090,5090,5090,22
20240426,132200,86030520,5110,5110,5110,5110,41
20240426,132100,85821010,5110,5110,5110,5110,181
20240426,132000,84896100,5110,5110,5110,5110,0
20240426,131900,84896100,5110,5110,5110,5110,0
20240426,131800,84896100,5110,5110,5110,5110,0
20240426,131700,84896100,5110,5110,5110,5110,0
20240426,131600,84896100,5110,5110,5110,5110,100
20240426,131500,84385100,5110,5110,5110,5110,7
20240426,131400,84349330,5110,5110,5110,5110,0
20240426,131300,84349330,5110,5110,5110,5110,100
20240426,131200,83838330,5110,5110,5110,5110,0
20240426,131100,83838330,5110,5110,5110,5110,30
20240426,131000,83685030,5110,5110,5110,5110,0
20240426,130900,83685030,5110,5110,5110,5110,0
20240426,130800,83685030,5110,5110,5110,5110,0
20240426,130700,83685030,5110,5110,5110,5110,200
20240426,130600,82663030,5110,5110,5110,5110,0
20240426,130500,82663030,5110,5110,5110,5110,1
20240426,130400,82657920,5100,5100,5100,5100,0
20240426,130300,82657920,5100,5100,5100,5100,120
20240426,130200,82045920,5110,5110,5110,5110,0
20240426,130100,82045920,5110,5110,5110,5110,0
20240426,130000,82045920,5110,5110,5110,5110,91
20240426,125900,81580910,5110,5110,5110,5110,0
20240426,125800,81580910,5110,5090,5110,5090,310
20240426,125700,80002990,5090,5090,5090,5090,258
20240426,125600,78689770,5090,5090,5090,5090,0
20240426,125500,78689770,5090,5090,5090,5090,0
20240426,125400,78689770,5090,5090,5090,5090,0
20240426,125300,78689770,5090,5090,5090,5090,0
20240426,125200,78689770,5090,5090,5090,5090,0
20240426,125100,78689770,5090,5090,5090,5090,0
20240426,125000,78689770,5090,5090,5090,5090,19
20240426,124900,78593060,5120,5120,5120,5120,0
20240426,124800,78593060,5120,5120,5120,5120,1
20240426,124700,78587940,5090,5090,5090,5090,3
20240426,124600,78572670,5090,5090,5090,5090,0
20240426,124500,78572670,5090,5090,5090,5090,0
20240426,124400,78572670,5090,5090,5090,5090,0
20240426,124300,78572670,5090,5090,5090,5090,0
20240426,124200,78572670,5090,5090,5090,5090,0
20240426,124100,78572670,5090,5090,5090,5090,0
20240426,124000,78572670,5090,5100,5100,5090,195
20240426,123900,77579920,5120,5120,5120,5120,0
20240426,123800,77579920,5120,5120,5120,5120,0
20240426,123700,77579920,5120,5120,5120,5120,0
20240426,123600,77579920,5120,5120,5120,5120,0
20240426,123500,77579920,5120,5120,5120,5120,0
20240426,123400,77579920,5120,5120,5120,5120,50
20240426,123300,77323920,5120,5120,5120,5120,0
20240426,123200,77323920,5120,5120,5120,5120,0
20240426,123100,77323920,5120,5100,5120,5100,128
20240426,123000,76668720,5100,5090,5100,5090,251
20240426,122900,75391120,5090,5090,5090,5090,0
20240426,122800,75391120,5090,5090,5090,5090,0
20240426,122700,75391120,5090,5090,5090,5090,0
20240426,122600,75391120,5090,5090,5090,5090,35
20240426,122500,75212970,5090,5090,5090,5090,0
20240426,122400,75212970,5090,5090,5090,5090,0
20240426,122300,75212970,5090,5110,5110,5090,2704
20240426,122200,61434380,5130,5130,5130,5130,0
20240426,122100,61434380,5130,5130,5130,5130,0
20240426,122000,61434380,5130,5130,5130,5130,0
20240426,121900,61434380,5130,5130,5130,5130,0
20240426,121800,61434380,5130,5130,5130,5130,0
20240426,121700,61434380,5130,5130,5130,5130,0
20240426,121600,61434380,5130,5130,5130,5130,3
20240426,121500,61418990,5130,5130,5130,5130,0
20240426,121400,61418990,5130,5130,5130,5130,0
20240426,121300,61418990,5130,5130,5130,5130,0
20240426,121200,61418990,5130,5130,5130,5130,0
20240426,121100,61418990,5130,5130,5130,5130,0
20240426,121000,61418990,5130,5130,5130,5130,5
20240426,120900,61393340,5110,5110,5110,5110,0
20240426,120800,61393340,5110,5110,5110,5110,0
20240426,120700,61393340,5110,5110,5110,5110,0
20240426,120600,61393340,5110,5110,5110,5110,1
20240426,120500,61388230,5120,5120,5120,5120,0
20240426,120400,61388230,5120,5120,5120,5120,0
20240426,120300,61388230,5120,5120,5120,5120,6
20240426,120200,61357510,5130,5130,5130,5130,0
20240426,120100,61357510,5130,5130,5130,5130,0
20240426,120000,61357510,5130,5120,5130,5120,92
20240426,115900,60885650,5130,5130,5130,5130,0
20240426,115800,60885650,5130,5130,5130,5130,0
20240426,115700,60885650,5130,5130,5130,5130,0
20240426,115600,60885650,5130,5130,5130,5130,30
20240426,115500,60731750,5130,5130,5130,5130,0
20240426,115400,60731750,5130,5130,5130,5130,0
20240426,115300,60731750,5130,5130,5130,5130,10
20240426,115200,60680450,5130,5130,5130,5130,0
20240426,115100,60680450,5130,5130,5130,5130,0
20240426,115000,60680450,5130,5130,5130,5130,0
20240426,114900,60680450,5130,5130,5130,5130,0
20240426,114800,60680450,5130,5130,5130,5130,6
20240426,114700,60649670,5130,5130,5130,5130,1
20240426,114600,60644540,5110,5110,5110,5110,0
20240426,114500,60644540,5110,5110,5110,5110,1101
20240426,114400,55018430,5120,5120,5120,5120,10
20240426,114300,54967230,5120,5120,5120,5120,0
20240426,114200,54967230,5120,5120,5120,5120,0
20240426,114100,54967230,5120,5130,5130,5120,660
20240426,114000,51587850,5140,5140,5140,5140,100
20240426,113900,51073850,5140,5140,5140,5140,0
20240426,113800,51073850,5140,5140,5140,5140,0
20240426,113700,51073850,5140,5140,5140,5140,1
20240426,113600,51068710,5130,5130,5130,5130,44
20240426,113500,50842990,5130,5130,5150,5120,446
20240426,113400,48557910,5130,5130,5130,5130,0
20240426,113300,48557910,5130,5130,5130,5130,210
20240426,113200,47480610,5150,5150,5150,5150,0
20240426,113100,47480610,5150,5150,5150,5150,0
20240426,113000,47480610,5150,5150,5150,5150,92
20240426,112900,47006810,5150,5150,5150,5150,5
20240426,112800,46981060,5150,5150,5150,5150,0
20240426,112700,46981060,5150,5150,5150,5150,1
20240426,112600,46975910,5150,5150,5150,5150,0
20240426,112500,46975910,5150,5150,5150,5150,0
20240426,112400,46975910,5150,5150,5150,5150,0
20240426,112300,46975910,5150,5150,5150,5150,0
20240426,112200,46975910,5150,5150,5150,5150,15
20240426,112100,46898660,5130,5130,5130,5130,0
20240426,112000,46898660,5130,5130,5130,5130,111
20240426,111900,46329230,5130,5130,5130,5130,0
20240426,111800,46329230,5130,5130,5130,5130,1
20240426,111700,46324100,5130,5130,5130,5130,0
20240426,111600,46324100,5130,5130,5130,5130,0
20240426,111500,46324100,5130,5130,5130,5130,0
20240426,111400,46324100,5130,5130,5130,5130,10
20240426,111300,46272800,5120,5120,5120,5120,0
20240426,111200,46272800,5120,5120,5120,5120,0
20240426,111100,46272800,5120,5120,5120,5120,100
20240426,111000,45760800,5120,5130,5130,5120,1216
20240426,110900,39526910,5130,5130,5130,5130,0
20240426,110800,39526910,5130,5130,5130,5130,0
20240426,110700,39526910,5130,5130,5130,5130,0
20240426,110600,39526910,5130,5130,5130,5130,0
20240426,110500,39526910,5130,5130,5130,5130,195
20240426,110400,38526560,5140,5140,5140,5140,0
20240426,110300,38526560,5140,5140,5140,5140,0
20240426,110200,38526560,5140,5140,5140,5140,0
20240426,110100,38526560,5140,5140,5140,5140,0
20240426,110000,38526560,5140,5140,5140,5140,0
20240426,105900,38526560,5140,5140,5140,5140,0
20240426,105800,38526560,5140,5140,5140,5140,70
20240426,105700,38166760,5150,5150,5150,5150,0
20240426,105600,38166760,5150,5150,5150,5150,4
20240426,105500,38146160,5150,5150,5150,5150,0
20240426,105400,38146160,5150,5150,5150,5150,0
20240426,105300,38146160,5150,5150,5150,5150,0
20240426,105200,38146160,5150,5150,5150,5150,0
20240426,105100,38146160,5150,5150,5150,5150,0
20240426,105000,38146160,5150,5150,5150,5150,0
20240426,104900,38146160,5150,5150,5150,5150,51
20240426,104800,37883510,5120,5120,5120,5120,0
20240426,104700,37883510,5120,5120,5120,5120,36
20240426,104600,37699190,5130,5130,5130,5130,233
20240426,104500,36503900,5130,5140,5140,5130,1098
20240426,104400,30862870,5150,5150,5150,5150,0
20240426,104300,30862870,5150,5150,5150,5150,943
20240426,104200,26006420,5150,5150,5150,5150,1
20240426,104100,26001270,5150,5150,5150,5150,0
20240426,104000,26001270,5150,5150,5150,5150,0
20240426,103900,26001270,5150,5150,5150,5150,0
20240426,103800,26001270,5150,5150,5150,5150,0
20240426,103700,26001270,5150,5150,5150,5150,28
20240426,103600,25857070,5160,5160,5160,5160,311
20240426,103500,24252310,5160,5160,5160,5160,12
20240426,103400,24190390,5160,5160,5160,5160,0
20240426,103300,24190390,5160,5160,5160,5160,16
20240426,103200,24107830,5160,5160,5160,5160,431
20240426,103100,21883870,5170,5170,5170,5170,200
20240426,103000,20849870,5170,5170,5170,5170,0
20240426,102900,20849870,5170,5170,5170,5170,0
20240426,102800,20849870,5170,5170,5170,5170,118
20240426,102700,20239810,5190,5190,5190,5190,0
20240426,102600,20239810,5190,5190,5190,5190,0
20240426,102500,20239810,5190,5190,5190,5190,1
20240426,102400,20234620,5190,5190,5190,5190,0
20240426,102300,20234620,5190,5190,5190,5190,0
20240426,102200,20234620,5190,5190,5190,5190,0
20240426,102100,20234620,5190,5190,5190,5190,0
20240426,102000,20234620,5190,5190,5190,5190,0
20240426,101900,20234620,5190,5190,5190,5190,0
20240426,101800,20234620,5190,5190,5190,5190,0
20240426,101700,20234620,5190,5190,5190,5190,0
20240426,101600,20234620,5190,5190,5190,5190,0
20240426,101500,20234620,5190,5180,5190,5180,27
20240426,101400,20094740,5190,5190,5190,5190,0
20240426,101300,20094740,5190,5190,5190,5190,0
20240426,101200,20094740,5190,5190,5190,5190,0
20240426,101100,20094740,5190,5190,5190,5190,0
20240426,101000,20094740,5190,5190,5190,5190,0
20240426,100900,20094740,5190,5190,5190,5190,125
20240426,100800,19445990,5190,5190,5190,5190,0
20240426,100700,19445990,5190,5190,5190,5190,0
20240426,100600,19445990,5190,5190,5190,5190,0
20240426,100500,19445990,5190,5190,5190,5190,2
20240426,100400,19435610,5190,5190,5190,5190,7
20240426,100300,19399280,5190,5190,5190,5190,1
20240426,100200,19394090,5190,5190,5190,5190,20
20240426,100100,19290290,5190,5190,5190,5190,1
20240426,100000,19285100,5190,5190,5190,5190,10
20240426,095900,19233200,5190,5190,5190,5190,0
20240426,095800,19233200,5190,5190,5190,5190,1
20240426,095700,19228010,5190,5180,5190,5160,603
20240426,095600,16104470,5180,5180,5180,5180,4
20240426,095500,16083750,5160,5160,5160,5160,0
20240426,095400,16083750,5160,5160,5160,5160,180
20240426,095300,15154950,5180,5180,5180,5180,283
20240426,095200,13689010,5160,5160,5160,5160,785
20240426,095100,9638410,5190,5190,5190,5190,0
20240426,095000,9638410,5190,5190,5190,5190,0
20240426,094900,9638410,5190,5190,5190,5190,1
20240426,094800,9633220,5190,5190,5190,5190,0
20240426,094700,9633220,5190,5190,5190,5190,19
20240426,094600,9534610,5160,5160,5160,5160,65
20240426,094500,9199210,5190,5190,5190,5190,0
20240426,094400,9199210,5190,5190,5190,5190,0
20240426,094300,9199210,5190,5190,5190,5190,0
20240426,094200,9199210,5190,5190,5190,5190,2
20240426,094100,9188830,5190,5190,5190,5190,0
20240426,094000,9188830,5190,5190,5190,5190,0
20240426,093900,9188830,5190,5190,5190,5190,1
20240426,093800,9183640,5180,5180,5180,5180,0
20240426,093700,9183640,5180,5160,5180,5160,94
20240426,093600,8698580,5170,5190,5190,5170,6
20240426,093500,8667540,5190,5190,5190,5190,0
20240426,093400,8667540,5190,5190,5190,5190,0
20240426,093300,8667540,5190,5180,5190,5180,8
20240426,093200,8626050,5190,5190,5190,5190,0
20240426,093100,8626050,5190,5190,5190,5190,0
20240426,093000,8626050,5190,5190,5190,5190,0
20240426,092900,8626050,5190,5190,5190,5190,1
20240426,092800,8620860,5150,5150,5150,5150,0
20240426,092700,8620860,5150,5150,5150,5150,0
20240426,092600,8620860,5150,5150,5150,5150,0
20240426,092500,8620860,5150,5150,5150,5150,0
20240426,092400,8620860,5150,5150,5150,5150,1
20240426,092300,8615710,5150,5150,5150,5150,0
20240426,092200,8615710,5150,5150,5150,5150,370
20240426,092100,6710210,5150,5150,5150,5150,9
20240426,092000,6663860,5140,5140,5140,5140,0
20240426,091900,6663860,5140,5140,5140,5140,1
20240426,091800,6658720,5140,5150,5150,5140,238
20240426,091700,5433320,5150,5150,5150,5150,0
20240426,091600,5433320,5150,5150,5150,5150,0
20240426,091500,5433320,5150,5180,5180,5150,20
20240426,091400,5330050,5150,5160,5160,5150,324
20240426,091300,3658660,5170,5170,5170,5170,79
20240426,091200,3250230,5180,5180,5180,5180,0
20240426,091100,3250230,5180,5180,5180,5180,5
20240426,091000,3224330,5190,5190,5190,5190,38
20240426,090900,3027110,5190,5190,5190,5190,0
20240426,090800,3027110,5190,5190,5190,5190,0
20240426,090700,3027110,5190,5190,5190,5190,0
20240426,090600,3027110,5190,5190,5190,5190,0
20240426,090500,3027110,5190,5180,5190,5180,115
20240426,090400,2430520,5180,5180,5180,5180,62
20240426,090300,2109360,5170,5170,5170,5170,96
20240426,090200,1613040,5170,5170,5170,5170,0
20240426,090100,1613040,5170,5170,5170,5170,0
20240426,090000,1613040,5170,5170,5170,5170,312