KissMeData/200230/min/candle-20240426.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,203600,216008237,755,755,755,755,3103
20240426,203500,216008237,755,755,755,755,0
20240426,203400,216008237,755,755,755,755,0
20240426,203300,216008237,755,755,755,755,0
20240426,203200,216008237,755,755,755,755,0
20240426,203100,216008237,755,755,755,755,0
20240426,203000,216008237,755,755,755,755,0
20240426,202900,216008237,755,755,755,755,0
20240426,202800,216008237,755,755,755,755,0
20240426,202700,216008237,755,755,755,755,0
20240426,202600,216008237,755,755,755,755,0
20240426,202500,216008237,755,755,755,755,0
20240426,202400,216008237,755,755,755,755,0
20240426,202300,216008237,755,755,755,755,0
20240426,202200,216008237,755,755,755,755,0
20240426,202100,216008237,755,755,755,755,0
20240426,202000,216008237,755,755,755,755,0
20240426,201900,216008237,755,755,755,755,0
20240426,201800,216008237,755,755,755,755,0
20240426,201700,216008237,755,755,755,755,0
20240426,201600,216008237,755,755,755,755,0
20240426,201500,216008237,755,755,755,755,0
20240426,201400,216008237,755,755,755,755,0
20240426,201300,216008237,755,755,755,755,0
20240426,201200,216008237,755,755,755,755,0
20240426,201100,216008237,755,755,755,755,0
20240426,201000,216008237,755,755,755,755,0
20240426,200900,216008237,755,755,755,755,0
20240426,200800,216008237,755,755,755,755,0
20240426,200700,216008237,755,755,755,755,0
20240426,200600,216008237,755,755,755,755,3103
20240426,200500,216008237,755,755,755,755,0
20240426,200400,216008237,755,755,755,755,0
20240426,200300,216008237,755,755,755,755,0
20240426,200200,216008237,755,755,755,755,0
20240426,200100,216008237,755,755,755,755,0
20240426,200000,216008237,755,755,755,755,0
20240426,195900,216008237,755,755,755,755,0
20240426,195800,216008237,755,755,755,755,0
20240426,195700,216008237,755,755,755,755,0
20240426,195600,216008237,755,755,755,755,0
20240426,195500,216008237,755,755,755,755,0
20240426,195400,216008237,755,755,755,755,0
20240426,195300,216008237,755,755,755,755,0
20240426,195200,216008237,755,755,755,755,0
20240426,195100,216008237,755,755,755,755,0
20240426,195000,216008237,755,755,755,755,0
20240426,194900,216008237,755,755,755,755,0
20240426,194800,216008237,755,755,755,755,0
20240426,194700,216008237,755,755,755,755,0
20240426,194600,216008237,755,755,755,755,0
20240426,194500,216008237,755,755,755,755,0
20240426,194400,216008237,755,755,755,755,0
20240426,194300,216008237,755,755,755,755,0
20240426,194200,216008237,755,755,755,755,0
20240426,194100,216008237,755,755,755,755,0
20240426,194000,216008237,755,755,755,755,0
20240426,193900,216008237,755,755,755,755,0
20240426,193800,216008237,755,755,755,755,0
20240426,193700,216008237,755,755,755,755,0
20240426,193600,216008237,755,755,755,755,3103
20240426,193500,216008237,755,755,755,755,0
20240426,193400,216008237,755,755,755,755,0
20240426,193300,216008237,755,755,755,755,0
20240426,193200,216008237,755,755,755,755,0
20240426,193100,216008237,755,755,755,755,0
20240426,193000,216008237,755,755,755,755,0
20240426,192900,216008237,755,755,755,755,0
20240426,192800,216008237,755,755,755,755,0
20240426,192700,216008237,755,755,755,755,0
20240426,192600,216008237,755,755,755,755,0
20240426,192500,216008237,755,755,755,755,0
20240426,192400,216008237,755,755,755,755,0
20240426,192300,216008237,755,755,755,755,0
20240426,192200,216008237,755,755,755,755,0
20240426,192100,216008237,755,755,755,755,0
20240426,192000,216008237,755,755,755,755,0
20240426,191900,216008237,755,755,755,755,0
20240426,191800,216008237,755,755,755,755,0
20240426,191700,216008237,755,755,755,755,0
20240426,191600,216008237,755,755,755,755,0
20240426,191500,216008237,755,755,755,755,0
20240426,191400,216008237,755,755,755,755,0
20240426,191300,216008237,755,755,755,755,0
20240426,191200,216008237,755,755,755,755,0
20240426,191100,216008237,755,755,755,755,0
20240426,191000,216008237,755,755,755,755,0
20240426,190900,216008237,755,755,755,755,0
20240426,190800,216008237,755,755,755,755,0
20240426,190700,216008237,755,755,755,755,0
20240426,190600,216008237,755,755,755,755,3103
20240426,190500,216008237,755,755,755,755,0
20240426,190400,216008237,755,755,755,755,0
20240426,190300,216008237,755,755,755,755,0
20240426,190200,216008237,755,755,755,755,0
20240426,190100,216008237,755,755,755,755,0
20240426,190000,216008237,755,755,755,755,0
20240426,185900,216008237,755,755,755,755,0
20240426,185800,216008237,755,755,755,755,0
20240426,185700,216008237,755,755,755,755,0
20240426,185600,216008237,755,755,755,755,0
20240426,185500,216008237,755,755,755,755,0
20240426,185400,216008237,755,755,755,755,0
20240426,185300,216008237,755,755,755,755,0
20240426,185200,216008237,755,755,755,755,0
20240426,185100,216008237,755,755,755,755,0
20240426,185000,216008237,755,755,755,755,0
20240426,184900,216008237,755,755,755,755,0
20240426,184800,216008237,755,755,755,755,0
20240426,184700,216008237,755,755,755,755,0
20240426,184600,216008237,755,755,755,755,0
20240426,184500,216008237,755,755,755,755,0
20240426,184400,216008237,755,755,755,755,0
20240426,184300,216008237,755,755,755,755,0
20240426,184200,216008237,755,755,755,755,0
20240426,184100,216008237,755,755,755,755,0
20240426,184000,216008237,755,755,755,755,0
20240426,183900,216008237,755,755,755,755,0
20240426,183800,216008237,755,755,755,755,0
20240426,183700,216008237,755,755,755,755,0
20240426,183600,216008237,755,755,755,755,3103
20240426,183500,216008237,755,755,755,755,0
20240426,183400,216008237,755,755,755,755,0
20240426,183300,216008237,755,755,755,755,0
20240426,183200,216008237,755,755,755,755,0
20240426,183100,216008237,755,755,755,755,0
20240426,183000,216008237,755,755,755,755,0
20240426,182900,216008237,755,755,755,755,0
20240426,182800,216008237,755,755,755,755,0
20240426,182700,216008237,755,755,755,755,0
20240426,182600,216008237,755,755,755,755,0
20240426,182500,216008237,755,755,755,755,0
20240426,182400,216008237,755,755,755,755,0
20240426,182300,216008237,755,755,755,755,0
20240426,182200,216008237,755,755,755,755,0
20240426,182100,216008237,755,755,755,755,0
20240426,182000,216008237,755,755,755,755,0
20240426,181900,216008237,755,755,755,755,0
20240426,181800,216008237,755,755,755,755,0
20240426,181700,216008237,755,755,755,755,0
20240426,181600,216008237,755,755,755,755,0
20240426,181500,216008237,755,755,755,755,0
20240426,181400,216008237,755,755,755,755,0
20240426,181300,216008237,755,755,755,755,0
20240426,181200,216008237,755,755,755,755,0
20240426,181100,216008237,755,755,755,755,0
20240426,181000,216008237,755,755,755,755,0
20240426,180900,216008237,755,755,755,755,0
20240426,180800,216008237,755,755,755,755,0
20240426,180700,216008237,755,755,755,755,0
20240426,180600,216008237,755,755,755,755,3103
20240426,180500,216008237,755,755,755,755,0
20240426,180400,216008237,755,755,755,755,0
20240426,180300,216008237,755,755,755,755,0
20240426,180200,216008237,755,755,755,755,0
20240426,180100,216008237,755,755,755,755,0
20240426,180000,216008237,755,755,755,755,0
20240426,175900,216008237,755,755,755,755,0
20240426,175800,216008237,755,755,755,755,0
20240426,175700,216008237,755,755,755,755,0
20240426,175600,216008237,755,755,755,755,0
20240426,175500,216008237,755,755,755,755,0
20240426,175400,216008237,755,755,755,755,0
20240426,175300,216008237,755,755,755,755,0
20240426,175200,216008237,755,755,755,755,0
20240426,175100,216008237,755,755,755,755,0
20240426,175000,216008237,755,755,755,755,0
20240426,174900,216008237,755,755,755,755,0
20240426,174800,216008237,755,755,755,755,0
20240426,174700,216008237,755,755,755,755,0
20240426,174600,216008237,755,755,755,755,0
20240426,174500,216008237,755,755,755,755,0
20240426,174400,216008237,755,755,755,755,0
20240426,174300,216008237,755,755,755,755,0
20240426,174200,216008237,755,755,755,755,0
20240426,174100,216008237,755,755,755,755,0
20240426,174000,216008237,755,755,755,755,0
20240426,173900,216008237,755,755,755,755,0
20240426,173800,216008237,755,755,755,755,0
20240426,173700,216008237,755,755,755,755,0
20240426,173600,216008237,755,755,755,755,3103
20240426,173500,216008237,755,755,755,755,0
20240426,173400,216008237,755,755,755,755,0
20240426,173300,216008237,755,755,755,755,0
20240426,173200,216008237,755,755,755,755,0
20240426,173100,216008237,755,755,755,755,0
20240426,173000,216008237,755,755,755,755,0
20240426,172900,216008237,755,755,755,755,0
20240426,172800,216008237,755,755,755,755,0
20240426,172700,216008237,755,755,755,755,0
20240426,172600,216008237,755,755,755,755,0
20240426,172500,216008237,755,755,755,755,0
20240426,172400,216008237,755,755,755,755,0
20240426,172300,216008237,755,755,755,755,0
20240426,172200,216008237,755,755,755,755,0
20240426,172100,216008237,755,755,755,755,0
20240426,172000,216008237,755,755,755,755,0
20240426,171900,216008237,755,755,755,755,0
20240426,171800,216008237,755,755,755,755,0
20240426,171700,216008237,755,755,755,755,0
20240426,171600,216008237,755,755,755,755,0
20240426,171500,216008237,755,755,755,755,0
20240426,171400,216008237,755,755,755,755,0
20240426,171300,216008237,755,755,755,755,0
20240426,171200,216008237,755,755,755,755,0
20240426,171100,216008237,755,755,755,755,0
20240426,171000,216008237,755,755,755,755,0
20240426,170900,216008237,755,755,755,755,0
20240426,170800,216008237,755,755,755,755,0
20240426,170700,216008237,755,755,755,755,0
20240426,170600,216008237,755,755,755,755,3103
20240426,170500,216008237,755,755,755,755,0
20240426,170400,216008237,755,755,755,755,0
20240426,170300,216008237,755,755,755,755,0
20240426,170200,216008237,755,755,755,755,0
20240426,170100,216008237,755,755,755,755,0
20240426,170000,216008237,755,755,755,755,0
20240426,165900,216008237,755,755,755,755,0
20240426,165800,216008237,755,755,755,755,0
20240426,165700,216008237,755,755,755,755,0
20240426,165600,216008237,755,755,755,755,0
20240426,165500,216008237,755,755,755,755,0
20240426,165400,216008237,755,755,755,755,0
20240426,165300,216008237,755,755,755,755,0
20240426,165200,216008237,755,755,755,755,0
20240426,165100,216008237,755,755,755,755,0
20240426,165000,216008237,755,755,755,755,0
20240426,164900,216008237,755,755,755,755,0
20240426,164800,216008237,755,755,755,755,0
20240426,164700,216008237,755,755,755,755,0
20240426,164600,216008237,755,755,755,755,0
20240426,164500,216008237,755,755,755,755,0
20240426,164400,216008237,755,755,755,755,0
20240426,164300,216008237,755,755,755,755,0
20240426,164200,216008237,755,755,755,755,0
20240426,164100,216008237,755,755,755,755,0
20240426,164000,216008237,755,755,755,755,0
20240426,163900,216008237,755,755,755,755,0
20240426,163800,216008237,755,755,755,755,0
20240426,163700,216008237,755,755,755,755,0
20240426,163600,216008237,755,755,755,755,3103
20240426,163500,216008237,755,755,755,755,0
20240426,163400,216008237,755,755,755,755,0
20240426,163300,216008237,755,755,755,755,0
20240426,163200,216008237,755,755,755,755,0
20240426,163100,216008237,755,755,755,755,0
20240426,163000,216008237,755,755,755,755,0
20240426,162900,216008237,755,755,755,755,0
20240426,162800,216008237,755,755,755,755,0
20240426,162700,216008237,755,755,755,755,0
20240426,162600,216008237,755,755,755,755,0
20240426,162500,216008237,755,755,755,755,0
20240426,162400,216008237,755,755,755,755,0
20240426,162300,216008237,755,755,755,755,0
20240426,162200,216008237,755,755,755,755,0
20240426,162100,216008237,755,755,755,755,0
20240426,162000,216008237,755,755,755,755,0
20240426,161900,216008237,755,755,755,755,0
20240426,161800,216008237,755,755,755,755,0
20240426,161700,216008237,755,755,755,755,0
20240426,161600,216008237,755,755,755,755,0
20240426,161500,216008237,755,755,755,755,0
20240426,161400,216008237,755,755,755,755,0
20240426,161300,216008237,755,755,755,755,0
20240426,161200,216008237,755,755,755,755,0
20240426,161100,216008237,755,755,755,755,0
20240426,161000,216008237,755,755,755,755,0
20240426,160900,216008237,755,755,755,755,0
20240426,160800,216008237,755,755,755,755,0
20240426,160700,216008237,755,755,755,755,0
20240426,160600,216008237,755,755,755,755,3103
20240426,160500,216008237,755,755,755,755,0
20240426,160400,216008237,755,755,755,755,0
20240426,160300,216008237,755,755,755,755,0
20240426,160200,216008237,755,755,755,755,0
20240426,160100,216008237,755,755,755,755,0
20240426,160000,216008237,755,755,755,755,0
20240426,155900,216008237,755,755,755,755,0
20240426,155800,216008237,755,755,755,755,0
20240426,155700,216008237,755,755,755,755,0
20240426,155600,216008237,755,755,755,755,0
20240426,155500,216008237,755,755,755,755,0
20240426,155400,216008237,755,755,755,755,0
20240426,155300,216008237,755,755,755,755,0
20240426,155200,216008237,755,755,755,755,0
20240426,155100,216008237,755,755,755,755,0
20240426,155000,216008237,755,755,755,755,0
20240426,154900,216008237,755,755,755,755,0
20240426,154800,216008237,755,755,755,755,0
20240426,154700,216008237,755,755,755,755,0
20240426,154600,216008237,755,755,755,755,0
20240426,154500,216008237,755,755,755,755,0
20240426,154400,216008237,755,755,755,755,0
20240426,154300,216008237,755,755,755,755,0
20240426,154200,216008237,755,755,755,755,0
20240426,154100,216008237,755,755,755,755,0
20240426,154000,216008237,755,755,755,755,0
20240426,153900,216008237,755,755,755,755,0
20240426,153800,216008237,755,755,755,755,0
20240426,153700,216008237,755,755,755,755,0
20240426,153600,216008237,755,755,755,755,3103
20240426,153500,216008237,755,755,755,755,0
20240426,153400,216008237,755,755,755,755,0
20240426,153300,216008237,755,755,755,755,0
20240426,153200,216008237,755,755,755,755,0
20240426,153100,216008237,755,755,755,755,0
20240426,153000,216008237,755,755,755,755,3103
20240426,152900,213665472,750,750,750,750,0
20240426,152800,213665472,750,750,750,750,0
20240426,152700,213665472,750,750,750,750,0
20240426,152600,213665472,750,750,750,750,0
20240426,152500,213665472,750,750,750,750,0
20240426,152400,213665472,750,750,750,750,0
20240426,152300,213665472,750,750,750,750,0
20240426,152200,213665472,750,750,750,750,0
20240426,152100,213665472,750,750,750,750,0
20240426,152000,213665472,750,750,750,750,0
20240426,151900,213665472,750,750,750,750,5022
20240426,151800,209898972,750,750,750,750,535
20240426,151700,209497722,750,750,750,750,0
20240426,151600,209497722,750,751,751,750,649
20240426,151500,209010942,751,750,751,750,422
20240426,151400,208694441,750,750,750,750,0
20240426,151300,208694441,750,751,751,749,7106
20240426,151200,203363349,751,751,751,751,395
20240426,151100,203066704,751,751,751,750,370
20240426,151000,202788934,751,750,751,750,358
20240426,150900,202520233,750,751,751,750,1216
20240426,150800,201608088,751,751,751,751,2
20240426,150700,201606586,751,751,751,751,2
20240426,150600,201605084,751,751,751,751,10
20240426,150500,201597574,750,750,750,750,346
20240426,150400,201338074,751,751,751,751,2
20240426,150300,201336572,750,750,750,750,0
20240426,150200,201336572,750,750,750,750,573
20240426,150100,200906822,750,750,750,750,0
20240426,150000,200906822,750,750,750,749,699
20240426,145900,200382574,750,750,750,750,10
20240426,145800,200375074,750,750,750,749,1840
20240426,145700,198995514,749,749,749,749,0
20240426,145600,198995514,749,750,750,749,2120
20240426,145500,197407624,750,749,750,749,1642
20240426,145400,196177746,750,750,750,750,39
20240426,145300,196148496,750,750,750,750,2
20240426,145200,196146996,750,750,750,749,1793
20240426,145100,194802264,750,750,751,749,12649
20240426,145000,185315782,750,751,751,750,344
20240426,144900,185057716,751,752,752,751,234
20240426,144800,184881928,753,753,753,753,123
20240426,144700,184789309,752,752,752,752,37
20240426,144600,184761485,752,752,752,752,23
20240426,144500,184744189,752,752,752,752,18
20240426,144400,184730653,752,752,752,752,51
20240426,144300,184692301,752,752,752,752,16
20240426,144200,184680269,750,753,753,750,3513
20240426,144100,182042733,752,752,752,752,324
20240426,144000,181799085,752,752,752,752,0
20240426,143900,181799085,752,752,752,752,0
20240426,143800,181799085,752,753,753,752,914
20240426,143700,181111756,752,752,752,752,410
20240426,143600,180803436,753,753,753,753,0
20240426,143500,180803436,753,753,753,753,2
20240426,143400,180801930,753,753,753,753,1
20240426,143300,180801177,753,753,753,753,0
20240426,143200,180801177,753,753,753,753,131
20240426,143100,180702534,753,753,753,753,50
20240426,143000,180664884,753,752,753,752,344
20240426,142900,180406166,752,752,752,752,155
20240426,142800,180289606,752,752,752,752,0
20240426,142700,180289606,752,753,753,752,435
20240426,142600,179962481,753,753,753,753,550
20240426,142500,179548331,751,751,751,751,0
20240426,142400,179548331,751,751,751,751,0
20240426,142300,179548331,751,752,753,751,7044
20240426,142200,174244267,751,751,751,751,10
20240426,142100,174236757,751,751,751,751,187
20240426,142000,174096320,751,753,753,751,35
20240426,141900,174069974,753,752,753,751,14
20240426,141800,174059443,750,756,756,750,49041
20240426,141700,137166275,758,758,758,758,0
20240426,141600,137166275,758,758,758,758,0
20240426,141500,137166275,758,758,758,758,0
20240426,141400,137166275,758,758,758,758,0
20240426,141300,137166275,758,758,758,758,0
20240426,141200,137166275,758,758,758,758,2
20240426,141100,137164759,758,758,758,758,0
20240426,141000,137164759,758,758,758,758,60
20240426,140900,137119279,757,757,757,757,0
20240426,140800,137119279,757,757,757,757,0
20240426,140700,137119279,757,757,757,757,0
20240426,140600,137119279,757,757,757,757,0
20240426,140500,137119279,757,756,757,756,2
20240426,140400,137117766,758,758,758,758,1
20240426,140300,137117008,754,754,754,754,0
20240426,140200,137117008,754,754,754,754,0
20240426,140100,137117008,754,755,755,754,34
20240426,140000,137091348,755,755,755,755,0
20240426,135900,137091348,755,755,755,754,724
20240426,135800,136544956,755,755,756,755,419
20240426,135700,136228607,755,755,755,755,716
20240426,135600,135688027,755,755,755,755,266
20240426,135500,135487197,755,755,755,755,0
20240426,135400,135487197,755,755,755,755,0
20240426,135300,135487197,755,755,755,755,10
20240426,135200,135479647,755,755,755,755,24
20240426,135100,135461527,755,755,755,755,1
20240426,135000,135460772,755,755,755,755,0
20240426,134900,135460772,755,755,755,755,2
20240426,134800,135459262,755,755,755,755,0
20240426,134700,135459262,755,755,755,755,0
20240426,134600,135459262,755,755,755,755,200
20240426,134500,135308262,755,755,755,755,0
20240426,134400,135308262,755,755,755,755,1
20240426,134300,135307507,754,754,754,754,0
20240426,134200,135307507,754,754,754,754,0
20240426,134100,135307507,754,754,754,754,0
20240426,134000,135307507,754,754,754,754,0
20240426,133900,135307507,754,754,754,754,0
20240426,133800,135307507,754,754,754,754,57
20240426,133700,135264529,755,755,755,755,35
20240426,133600,135238104,755,755,755,755,0
20240426,133500,135238104,755,755,755,755,33
20240426,133400,135213189,755,755,755,755,0
20240426,133300,135213189,755,755,755,755,504
20240426,133200,134832669,758,758,758,758,0
20240426,133100,134832669,758,758,758,758,0
20240426,133000,134832669,758,758,758,758,0
20240426,132900,134832669,758,758,758,758,0
20240426,132800,134832669,758,758,758,758,0
20240426,132700,134832669,758,758,758,758,0
20240426,132600,134832669,758,758,758,758,0
20240426,132500,134832669,758,758,758,758,35
20240426,132400,134806139,759,757,759,757,187
20240426,132300,134664336,757,755,757,754,219
20240426,132200,134498737,755,755,755,755,11
20240426,132100,134490432,753,753,753,753,0
20240426,132000,134490432,753,753,753,753,27
20240426,131900,134470101,755,755,755,755,6
20240426,131800,134465571,754,754,754,754,0
20240426,131700,134465571,754,754,754,754,8
20240426,131600,134459539,754,754,754,754,0
20240426,131500,134459539,754,754,754,754,0
20240426,131400,134459539,754,754,754,754,0
20240426,131300,134459539,754,754,754,754,416
20240426,131200,134145875,756,756,756,756,0
20240426,131100,134145875,756,756,756,756,4
20240426,131000,134142851,753,753,753,753,0
20240426,130900,134142851,753,753,753,753,0
20240426,130800,134142851,753,753,753,753,0
20240426,130700,134142851,753,753,753,753,0
20240426,130600,134142851,753,754,754,753,435
20240426,130500,133815276,753,753,753,753,0
20240426,130400,133815276,753,753,753,753,0
20240426,130300,133815276,753,753,753,753,371
20240426,130200,133535913,753,753,753,753,0
20240426,130100,133535913,753,753,753,753,9
20240426,130000,133529136,753,753,753,753,17
20240426,125900,133516335,753,753,753,753,935
20240426,125800,132812280,752,753,753,752,747
20240426,125700,132249793,753,755,755,752,1616
20240426,125600,131032015,757,757,757,757,0
20240426,125500,131032015,757,757,757,757,0
20240426,125400,131032015,757,757,757,757,0
20240426,125300,131032015,757,757,757,757,2
20240426,125200,131030501,754,754,754,754,0
20240426,125100,131030501,754,760,760,753,7175
20240426,125000,125617886,760,760,760,760,0
20240426,124900,125617886,760,760,760,760,0
20240426,124800,125617886,760,760,760,760,103
20240426,124700,125539606,760,760,760,760,0
20240426,124600,125539606,760,757,760,757,64
20240426,124500,125491155,760,760,760,760,1
20240426,124400,125490395,759,757,759,757,798
20240426,124300,124884960,756,756,756,756,0
20240426,124200,124884960,756,756,756,756,57
20240426,124100,124841868,757,757,757,757,20
20240426,124000,124826728,757,756,757,756,231
20240426,123900,124652091,756,756,756,756,0
20240426,123800,124652091,756,756,756,756,0
20240426,123700,124652091,756,756,756,756,50
20240426,123600,124614291,757,757,757,757,20
20240426,123500,124599151,757,757,757,757,0
20240426,123400,124599151,757,757,757,757,69
20240426,123300,124546918,757,757,757,757,0
20240426,123200,124546918,757,757,757,757,0
20240426,123100,124546918,757,757,757,757,0
20240426,123000,124546918,757,757,757,757,20
20240426,122900,124531778,755,755,755,755,0
20240426,122800,124531778,755,755,755,755,0
20240426,122700,124531778,755,755,755,755,0
20240426,122600,124531778,755,756,756,755,334
20240426,122500,124279454,756,756,756,756,0
20240426,122400,124279454,756,756,756,756,4
20240426,122300,124276430,757,755,757,754,752
20240426,122200,123708081,755,755,755,755,0
20240426,122100,123708081,755,755,755,755,0
20240426,122000,123708081,755,755,755,755,0
20240426,121900,123708081,755,755,755,755,0
20240426,121800,123708081,755,755,755,755,10
20240426,121700,123700531,755,753,757,753,5592
20240426,121600,119474084,755,755,755,755,38
20240426,121500,119445394,755,755,755,755,22
20240426,121400,119428784,753,753,753,753,6055
20240426,121300,114869369,754,754,754,754,13
20240426,121200,114859567,753,755,755,753,2972
20240426,121100,112618150,756,756,756,756,95
20240426,121000,112546330,756,756,756,756,76
20240426,120900,112488874,756,756,756,756,0
20240426,120800,112488874,756,756,756,756,0
20240426,120700,112488874,756,756,756,756,137
20240426,120600,112385302,757,757,757,757,0
20240426,120500,112385302,757,757,757,757,0
20240426,120400,112385302,757,756,757,756,14
20240426,120300,112374708,755,755,756,755,1114
20240426,120200,111533038,756,756,756,756,226
20240426,120100,111362182,756,756,756,756,0
20240426,120000,111362182,756,756,756,756,9
20240426,115900,111355378,754,754,754,754,0
20240426,115800,111355378,754,754,754,754,15
20240426,115700,111344068,754,754,754,754,0
20240426,115600,111344068,754,754,754,754,25
20240426,115500,111325218,754,754,754,754,527
20240426,115400,110927860,755,755,755,755,0
20240426,115300,110927860,755,755,755,755,684
20240426,115200,110411440,754,754,754,754,0
20240426,115100,110411440,754,754,754,754,600
20240426,115000,109959040,754,754,754,754,0
20240426,114900,109959040,754,754,754,754,0
20240426,114800,109959040,754,754,754,754,0
20240426,114700,109959040,754,754,754,754,0
20240426,114600,109959040,754,754,754,754,0
20240426,114500,109959040,754,754,754,754,0
20240426,114400,109959040,754,756,756,753,6038
20240426,114300,105404611,756,756,756,756,0
20240426,114200,105404611,756,756,756,756,205
20240426,114100,105249631,758,758,758,758,0
20240426,114000,105249631,758,757,758,757,21
20240426,113900,105233726,759,759,759,759,0
20240426,113800,105233726,759,759,759,759,0
20240426,113700,105233726,759,759,759,759,0
20240426,113600,105233726,759,757,759,757,2010
20240426,113500,103712136,755,755,755,755,361
20240426,113400,103439581,757,755,757,755,1318
20240426,113300,102444467,755,755,755,755,2
20240426,113200,102442957,755,757,757,755,4160
20240426,113100,99293907,760,760,760,760,1
20240426,113000,99293147,757,756,757,756,456
20240426,112900,98948266,756,755,756,755,361
20240426,112800,98675703,755,757,757,755,1669
20240426,112700,97414338,756,756,756,756,0
20240426,112600,97414338,756,757,757,756,490
20240426,112500,97043733,757,757,757,757,0
20240426,112400,97043733,757,757,757,757,0
20240426,112300,97043733,757,758,758,757,255
20240426,112200,96850548,757,757,757,757,0
20240426,112100,96850548,757,757,757,757,0
20240426,112000,96850548,757,757,757,757,0
20240426,111900,96850548,757,759,759,757,322
20240426,111800,96606691,759,759,759,759,0
20240426,111700,96606691,759,759,760,759,39
20240426,111600,96577087,759,759,759,759,21
20240426,111500,96561148,760,759,760,759,3000
20240426,111400,94281223,759,759,759,759,170
20240426,111300,94152193,759,757,759,757,13
20240426,111200,94142350,757,757,757,757,11
20240426,111100,94134023,755,754,755,754,690
20240426,111000,93613253,754,756,756,754,3295
20240426,110900,91125234,756,757,757,756,102
20240426,110800,91048022,756,756,756,756,0
20240426,110700,91048022,756,759,759,756,4
20240426,110600,91044992,760,759,760,759,10
20240426,110500,91037401,756,756,756,756,180
20240426,110400,90901321,756,756,756,756,348
20240426,110300,90638233,756,757,757,756,1513
20240426,110200,89494052,756,756,756,756,0
20240426,110100,89494052,756,756,756,756,0
20240426,110000,89494052,756,756,756,756,498
20240426,105900,89117564,760,760,760,760,0
20240426,105800,89117564,760,759,760,759,20
20240426,105700,89102382,756,756,756,756,0
20240426,105600,89102382,756,756,756,756,246
20240426,105500,88916406,760,760,760,760,0
20240426,105400,88916406,760,757,760,756,1005
20240426,105300,88156525,756,756,756,756,0
20240426,105200,88156525,756,756,756,756,0
20240426,105100,88156525,756,756,756,756,1122
20240426,105000,87308293,756,756,756,756,337
20240426,104900,87053521,760,759,760,759,10
20240426,104800,87045930,756,756,756,756,422
20240426,104700,86726898,756,755,756,754,11
20240426,104600,86718601,753,753,753,753,0
20240426,104500,86718601,753,753,753,753,0
20240426,104400,86718601,753,753,753,753,0
20240426,104300,86718601,753,753,753,753,300
20240426,104200,86492701,754,754,754,754,21
20240426,104100,86476867,754,755,755,753,7000
20240426,104000,81203266,755,755,755,755,130
20240426,103900,81105116,754,754,754,754,376
20240426,103800,80821612,753,757,757,753,26346
20240426,103700,60916888,757,760,760,757,33
20240426,103600,60891814,757,758,758,757,3823
20240426,103500,57994270,758,758,758,758,0
20240426,103400,57994270,758,758,758,758,1490
20240426,103300,56864850,758,759,759,758,2046
20240426,103200,55312148,759,761,761,759,4413
20240426,103100,51958663,761,761,763,760,19
20240426,103000,51944203,760,761,761,760,457
20240426,102900,51596485,761,761,761,761,3
20240426,102800,51594202,763,763,763,763,0
20240426,102700,51594202,763,763,763,763,0
20240426,102600,51594202,763,763,763,763,0
20240426,102500,51594202,763,763,763,763,1
20240426,102400,51593439,760,760,760,760,0
20240426,102300,51593439,760,760,760,760,4
20240426,102200,51590399,764,764,764,764,0
20240426,102100,51590399,764,764,764,764,0
20240426,102000,51590399,764,764,764,764,0
20240426,101900,51590399,764,764,764,764,1
20240426,101800,51589635,760,761,764,760,20
20240426,101700,51574416,761,761,761,761,0
20240426,101600,51574416,761,761,761,761,5
20240426,101500,51570611,760,761,761,760,111
20240426,101400,51486250,764,764,764,764,2
20240426,101300,51484722,761,761,761,761,0
20240426,101200,51484722,761,761,761,761,1077
20240426,101100,50665125,764,764,764,764,0
20240426,101000,50665125,764,764,764,764,0
20240426,100900,50665125,764,764,764,764,0
20240426,100800,50665125,764,764,764,764,0
20240426,100700,50665125,764,764,764,764,0
20240426,100600,50665125,764,764,764,764,4
20240426,100500,50662069,764,764,764,764,2
20240426,100400,50660541,763,763,764,763,29
20240426,100300,50638390,764,764,764,764,0
20240426,100200,50638390,764,763,764,763,50
20240426,100100,50600237,757,760,760,757,3
20240426,100000,50597960,763,761,763,757,16262
20240426,095900,38267028,761,761,761,761,188
20240426,095800,38123960,763,763,763,763,47
20240426,095700,38088099,763,763,763,763,5
20240426,095600,38084284,761,761,761,760,3641
20240426,095500,35316519,760,760,760,760,11
20240426,095400,35308159,759,759,759,759,0
20240426,095300,35308159,759,760,760,759,2583
20240426,095200,33345244,760,762,762,760,1542
20240426,095100,32171783,761,761,761,761,0
20240426,095000,32171783,761,763,763,761,4905
20240426,094900,28431777,764,764,764,764,0
20240426,094800,28431777,764,764,764,764,0
20240426,094700,28431777,764,764,764,764,100
20240426,094600,28355377,764,764,764,764,1
20240426,094500,28354613,763,763,763,763,0
20240426,094400,28354613,763,763,763,763,0
20240426,094300,28354613,763,763,763,763,37
20240426,094200,28326382,763,766,766,763,894
20240426,094100,27642468,766,764,766,764,98
20240426,094000,27567594,763,764,765,763,380
20240426,093900,27276968,762,762,762,762,0
20240426,093800,27276968,762,762,762,762,2
20240426,093700,27275444,762,763,763,762,342
20240426,093600,27014527,763,763,763,763,13
20240426,093500,27004608,762,762,762,762,0
20240426,093400,27004608,762,762,762,762,0
20240426,093300,27004608,762,766,766,762,173
20240426,093200,26872262,766,766,766,766,36
20240426,093100,26844686,766,762,766,762,340
20240426,093000,26585598,762,762,762,762,641
20240426,092900,26097156,762,764,767,762,1544
20240426,092800,24917803,767,762,767,762,543
20240426,092700,24503998,766,761,766,761,253
20240426,092600,24310786,764,764,764,764,0
20240426,092500,24310786,764,764,764,764,1
20240426,092400,24310022,760,763,763,760,1153
20240426,092300,23433145,761,760,761,760,297
20240426,092200,23207424,762,759,762,759,1877
20240426,092100,21781407,762,762,762,762,0
20240426,092000,21781407,762,762,762,762,1
20240426,091900,21780645,759,759,759,759,0
20240426,091800,21780645,759,760,762,759,1472
20240426,091700,20662828,760,760,760,760,770
20240426,091600,20077628,760,761,761,760,327
20240426,091500,19828928,760,760,760,760,98
20240426,091400,19754448,758,758,758,758,1863
20240426,091300,18342294,758,760,760,758,2015
20240426,091200,16812396,764,764,764,764,70
20240426,091100,16758916,763,760,763,760,249
20240426,091000,16569106,763,760,763,760,96
20240426,090900,16496143,763,763,763,763,1
20240426,090800,16495380,760,760,760,757,61
20240426,090700,16449100,758,760,760,758,1917
20240426,090600,14992255,760,766,766,760,5409
20240426,090500,10875581,761,766,766,761,129
20240426,090400,10777362,766,761,766,761,4
20240426,090300,10774308,761,760,761,760,150
20240426,090200,10660307,758,764,764,757,2846
20240426,090100,8495951,765,767,769,765,10333
20240426,090000,590590,767,767,767,767,770