KissMeData/023000/min/candle-20240426.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,190700,14073980,2800,2800,2800,2800,534
20240426,190600,14073980,2800,2800,2800,2800,0
20240426,190500,14073980,2800,2800,2800,2800,0
20240426,190400,14073980,2800,2800,2800,2800,0
20240426,190300,14073980,2800,2800,2800,2800,0
20240426,190200,14073980,2800,2800,2800,2800,0
20240426,190100,14073980,2800,2800,2800,2800,0
20240426,190000,14073980,2800,2800,2800,2800,0
20240426,185900,14073980,2800,2800,2800,2800,0
20240426,185800,14073980,2800,2800,2800,2800,0
20240426,185700,14073980,2800,2800,2800,2800,0
20240426,185600,14073980,2800,2800,2800,2800,0
20240426,185500,14073980,2800,2800,2800,2800,0
20240426,185400,14073980,2800,2800,2800,2800,0
20240426,185300,14073980,2800,2800,2800,2800,0
20240426,185200,14073980,2800,2800,2800,2800,0
20240426,185100,14073980,2800,2800,2800,2800,0
20240426,185000,14073980,2800,2800,2800,2800,0
20240426,184900,14073980,2800,2800,2800,2800,0
20240426,184800,14073980,2800,2800,2800,2800,0
20240426,184700,14073980,2800,2800,2800,2800,0
20240426,184600,14073980,2800,2800,2800,2800,0
20240426,184500,14073980,2800,2800,2800,2800,0
20240426,184400,14073980,2800,2800,2800,2800,0
20240426,184300,14073980,2800,2800,2800,2800,0
20240426,184200,14073980,2800,2800,2800,2800,0
20240426,184100,14073980,2800,2800,2800,2800,0
20240426,184000,14073980,2800,2800,2800,2800,0
20240426,183900,14073980,2800,2800,2800,2800,0
20240426,183800,14073980,2800,2800,2800,2800,0
20240426,183700,14073980,2800,2800,2800,2800,534
20240426,183600,14073980,2800,2800,2800,2800,0
20240426,183500,14073980,2800,2800,2800,2800,0
20240426,183400,14073980,2800,2800,2800,2800,0
20240426,183300,14073980,2800,2800,2800,2800,0
20240426,183200,14073980,2800,2800,2800,2800,0
20240426,183100,14073980,2800,2800,2800,2800,0
20240426,183000,14073980,2800,2800,2800,2800,0
20240426,182900,14073980,2800,2800,2800,2800,0
20240426,182800,14073980,2800,2800,2800,2800,0
20240426,182700,14073980,2800,2800,2800,2800,0
20240426,182600,14073980,2800,2800,2800,2800,0
20240426,182500,14073980,2800,2800,2800,2800,0
20240426,182400,14073980,2800,2800,2800,2800,0
20240426,182300,14073980,2800,2800,2800,2800,0
20240426,182200,14073980,2800,2800,2800,2800,0
20240426,182100,14073980,2800,2800,2800,2800,0
20240426,182000,14073980,2800,2800,2800,2800,0
20240426,181900,14073980,2800,2800,2800,2800,0
20240426,181800,14073980,2800,2800,2800,2800,0
20240426,181700,14073980,2800,2800,2800,2800,0
20240426,181600,14073980,2800,2800,2800,2800,0
20240426,181500,14073980,2800,2800,2800,2800,0
20240426,181400,14073980,2800,2800,2800,2800,0
20240426,181300,14073980,2800,2800,2800,2800,0
20240426,181200,14073980,2800,2800,2800,2800,0
20240426,181100,14073980,2800,2800,2800,2800,0
20240426,181000,14073980,2800,2800,2800,2800,0
20240426,180900,14073980,2800,2800,2800,2800,0
20240426,180800,14073980,2800,2800,2800,2800,0
20240426,180700,14073980,2800,2800,2800,2800,534
20240426,180600,14073980,2800,2800,2800,2800,0
20240426,180500,14073980,2800,2800,2800,2800,0
20240426,180400,14073980,2800,2800,2800,2800,0
20240426,180300,14073980,2800,2800,2800,2800,0
20240426,180200,14073980,2800,2800,2800,2800,0
20240426,180100,14073980,2800,2800,2800,2800,0
20240426,180000,14073980,2800,2800,2800,2800,0
20240426,175900,14073980,2800,2800,2800,2800,0
20240426,175800,14073980,2800,2800,2800,2800,0
20240426,175700,14073980,2800,2800,2800,2800,0
20240426,175600,14073980,2800,2800,2800,2800,0
20240426,175500,14073980,2800,2800,2800,2800,0
20240426,175400,14073980,2800,2800,2800,2800,0
20240426,175300,14073980,2800,2800,2800,2800,0
20240426,175200,14073980,2800,2800,2800,2800,0
20240426,175100,14073980,2800,2800,2800,2800,0
20240426,175000,14073980,2800,2800,2800,2800,0
20240426,174900,14073980,2800,2800,2800,2800,0
20240426,174800,14073980,2800,2800,2800,2800,0
20240426,174700,14073980,2800,2800,2800,2800,0
20240426,174600,14073980,2800,2800,2800,2800,0
20240426,174500,14073980,2800,2800,2800,2800,0
20240426,174400,14073980,2800,2800,2800,2800,0
20240426,174300,14073980,2800,2800,2800,2800,0
20240426,174200,14073980,2800,2800,2800,2800,0
20240426,174100,14073980,2800,2800,2800,2800,0
20240426,174000,14073980,2800,2800,2800,2800,0
20240426,173900,14073980,2800,2800,2800,2800,0
20240426,173800,14073980,2800,2800,2800,2800,0
20240426,173700,14073980,2800,2800,2800,2800,534
20240426,173600,14073980,2800,2800,2800,2800,0
20240426,173500,14073980,2800,2800,2800,2800,0
20240426,173400,14073980,2800,2800,2800,2800,0
20240426,173300,14073980,2800,2800,2800,2800,0
20240426,173200,14073980,2800,2800,2800,2800,0
20240426,173100,14073980,2800,2800,2800,2800,0
20240426,173000,14073980,2800,2800,2800,2800,0
20240426,172900,14073980,2800,2800,2800,2800,0
20240426,172800,14073980,2800,2800,2800,2800,0
20240426,172700,14073980,2800,2800,2800,2800,0
20240426,172600,14073980,2800,2800,2800,2800,0
20240426,172500,14073980,2800,2800,2800,2800,0
20240426,172400,14073980,2800,2800,2800,2800,0
20240426,172300,14073980,2800,2800,2800,2800,0
20240426,172200,14073980,2800,2800,2800,2800,0
20240426,172100,14073980,2800,2800,2800,2800,0
20240426,172000,14073980,2800,2800,2800,2800,0
20240426,171900,14073980,2800,2800,2800,2800,0
20240426,171800,14073980,2800,2800,2800,2800,0
20240426,171700,14073980,2800,2800,2800,2800,0
20240426,171600,14073980,2800,2800,2800,2800,0
20240426,171500,14073980,2800,2800,2800,2800,0
20240426,171400,14073980,2800,2800,2800,2800,0
20240426,171300,14073980,2800,2800,2800,2800,0
20240426,171200,14073980,2800,2800,2800,2800,0
20240426,171100,14073980,2800,2800,2800,2800,0
20240426,171000,14073980,2800,2800,2800,2800,0
20240426,170900,14073980,2800,2800,2800,2800,0
20240426,170800,14073980,2800,2800,2800,2800,0
20240426,170700,14073980,2800,2800,2800,2800,534
20240426,170600,14073980,2800,2800,2800,2800,0
20240426,170500,14073980,2800,2800,2800,2800,0
20240426,170400,14073980,2800,2800,2800,2800,0
20240426,170300,14073980,2800,2800,2800,2800,0
20240426,170200,14073980,2800,2800,2800,2800,0
20240426,170100,14073980,2800,2800,2800,2800,0
20240426,170000,14073980,2800,2800,2800,2800,0
20240426,165900,14073980,2800,2800,2800,2800,0
20240426,165800,14073980,2800,2800,2800,2800,0
20240426,165700,14073980,2800,2800,2800,2800,0
20240426,165600,14073980,2800,2800,2800,2800,0
20240426,165500,14073980,2800,2800,2800,2800,0
20240426,165400,14073980,2800,2800,2800,2800,0
20240426,165300,14073980,2800,2800,2800,2800,0
20240426,165200,14073980,2800,2800,2800,2800,0
20240426,165100,14073980,2800,2800,2800,2800,0
20240426,165000,14073980,2800,2800,2800,2800,0
20240426,164900,14073980,2800,2800,2800,2800,0
20240426,164800,14073980,2800,2800,2800,2800,0
20240426,164700,14073980,2800,2800,2800,2800,0
20240426,164600,14073980,2800,2800,2800,2800,0
20240426,164500,14073980,2800,2800,2800,2800,0
20240426,164400,14073980,2800,2800,2800,2800,0
20240426,164300,14073980,2800,2800,2800,2800,0
20240426,164200,14073980,2800,2800,2800,2800,0
20240426,164100,14073980,2800,2800,2800,2800,0
20240426,164000,14073980,2800,2800,2800,2800,0
20240426,163900,14073980,2800,2800,2800,2800,0
20240426,163800,14073980,2800,2800,2800,2800,0
20240426,163700,14073980,2800,2800,2800,2800,534
20240426,163600,14073980,2800,2800,2800,2800,0
20240426,163500,14073980,2800,2800,2800,2800,0
20240426,163400,14073980,2800,2800,2800,2800,0
20240426,163300,14073980,2800,2800,2800,2800,0
20240426,163200,14073980,2800,2800,2800,2800,0
20240426,163100,14073980,2800,2800,2800,2800,0
20240426,163000,14073980,2800,2800,2800,2800,0
20240426,162900,14073980,2800,2800,2800,2800,0
20240426,162800,14073980,2800,2800,2800,2800,0
20240426,162700,14073980,2800,2800,2800,2800,0
20240426,162600,14073980,2800,2800,2800,2800,0
20240426,162500,14073980,2800,2800,2800,2800,0
20240426,162400,14073980,2800,2800,2800,2800,0
20240426,162300,14073980,2800,2800,2800,2800,0
20240426,162200,14073980,2800,2800,2800,2800,0
20240426,162100,14073980,2800,2800,2800,2800,0
20240426,162000,14073980,2800,2800,2800,2800,0
20240426,161900,14073980,2800,2800,2800,2800,0
20240426,161800,14073980,2800,2800,2800,2800,0
20240426,161700,14073980,2800,2800,2800,2800,0
20240426,161600,14073980,2800,2800,2800,2800,0
20240426,161500,14073980,2800,2800,2800,2800,0
20240426,161400,14073980,2800,2800,2800,2800,0
20240426,161300,14073980,2800,2800,2800,2800,0
20240426,161200,14073980,2800,2800,2800,2800,0
20240426,161100,14073980,2800,2800,2800,2800,0
20240426,161000,14073980,2800,2800,2800,2800,0
20240426,160900,14073980,2800,2800,2800,2800,0
20240426,160800,14073980,2800,2800,2800,2800,0
20240426,160700,14073980,2800,2800,2800,2800,534
20240426,160600,14073980,2800,2800,2800,2800,0
20240426,160500,14073980,2800,2800,2800,2800,0
20240426,160400,14073980,2800,2800,2800,2800,0
20240426,160300,14073980,2800,2800,2800,2800,0
20240426,160200,14073980,2800,2800,2800,2800,0
20240426,160100,14073980,2800,2800,2800,2800,0
20240426,160000,14073980,2800,2800,2800,2800,0
20240426,155900,14073980,2800,2800,2800,2800,0
20240426,155800,14073980,2800,2800,2800,2800,0
20240426,155700,14073980,2800,2800,2800,2800,0
20240426,155600,14073980,2800,2800,2800,2800,0
20240426,155500,14073980,2800,2800,2800,2800,0
20240426,155400,14073980,2800,2800,2800,2800,0
20240426,155300,14073980,2800,2800,2800,2800,0
20240426,155200,14073980,2800,2800,2800,2800,0
20240426,155100,14073980,2800,2800,2800,2800,0
20240426,155000,14073980,2800,2800,2800,2800,0
20240426,154900,14073980,2800,2800,2800,2800,0
20240426,154800,14073980,2800,2800,2800,2800,0
20240426,154700,14073980,2800,2800,2800,2800,0
20240426,154600,14073980,2800,2800,2800,2800,0
20240426,154500,14073980,2800,2800,2800,2800,0
20240426,154400,14073980,2800,2800,2800,2800,0
20240426,154300,14073980,2800,2800,2800,2800,0
20240426,154200,14073980,2800,2800,2800,2800,0
20240426,154100,14073980,2800,2800,2800,2800,0
20240426,154000,14073980,2800,2800,2800,2800,0
20240426,153900,14073980,2800,2800,2800,2800,0
20240426,153800,14073980,2800,2800,2800,2800,0
20240426,153700,14073980,2800,2800,2800,2800,534
20240426,153600,14073980,2800,2800,2800,2800,0
20240426,153500,14073980,2800,2800,2800,2800,0
20240426,153400,14073980,2800,2800,2800,2800,0
20240426,153300,14073980,2800,2800,2800,2800,0
20240426,153200,14073980,2800,2800,2800,2800,0
20240426,153100,14073980,2800,2800,2800,2800,0
20240426,153000,14073980,2800,2800,2800,2800,534
20240426,152900,12578780,2790,2790,2790,2790,0
20240426,152800,12578780,2790,2790,2790,2790,0
20240426,152700,12578780,2790,2790,2790,2790,0
20240426,152600,12578780,2790,2790,2790,2790,0
20240426,152500,12578780,2790,2790,2790,2790,0
20240426,152400,12578780,2790,2790,2790,2790,0
20240426,152300,12578780,2790,2790,2790,2790,0
20240426,152200,12578780,2790,2790,2790,2790,0
20240426,152100,12578780,2790,2790,2790,2790,0
20240426,152000,12578780,2790,2790,2790,2790,0
20240426,151900,12578780,2790,2785,2790,2785,8
20240426,151800,12556465,2790,2780,2790,2780,150
20240426,151700,12138705,2780,2780,2780,2780,3
20240426,151600,12130365,2780,2780,2780,2780,3
20240426,151500,12122025,2780,2780,2785,2780,8
20240426,151400,12099760,2780,2780,2780,2780,205
20240426,151300,11529860,2780,2780,2780,2780,4
20240426,151200,11518740,2780,2780,2780,2780,3
20240426,151100,11510400,2780,2780,2780,2780,3
20240426,151000,11502060,2780,2780,2780,2780,5
20240426,150900,11488160,2785,2785,2785,2785,0
20240426,150800,11488160,2785,2785,2785,2785,0
20240426,150700,11488160,2785,2785,2785,2785,0
20240426,150600,11488160,2785,2785,2785,2785,0
20240426,150500,11488160,2785,2785,2785,2785,0
20240426,150400,11488160,2785,2785,2785,2785,0
20240426,150300,11488160,2785,2785,2785,2785,0
20240426,150200,11488160,2785,2785,2785,2785,0
20240426,150100,11488160,2785,2785,2785,2785,0
20240426,150000,11488160,2785,2785,2785,2785,0
20240426,145900,11488160,2785,2785,2785,2785,0
20240426,145800,11488160,2785,2785,2785,2785,0
20240426,145700,11488160,2785,2785,2785,2785,0
20240426,145600,11488160,2785,2785,2785,2785,1
20240426,145500,11485375,2785,2785,2785,2785,0
20240426,145400,11485375,2785,2785,2785,2785,0
20240426,145300,11485375,2785,2785,2785,2785,0
20240426,145200,11485375,2785,2785,2785,2785,0
20240426,145100,11485375,2785,2785,2785,2785,0
20240426,145000,11485375,2785,2785,2785,2785,0
20240426,144900,11485375,2785,2785,2785,2785,0
20240426,144800,11485375,2785,2785,2785,2785,0
20240426,144700,11485375,2785,2785,2785,2785,0
20240426,144600,11485375,2785,2785,2785,2785,0
20240426,144500,11485375,2785,2785,2785,2785,0
20240426,144400,11485375,2785,2785,2785,2785,0
20240426,144300,11485375,2785,2785,2785,2785,0
20240426,144200,11485375,2785,2785,2785,2785,0
20240426,144100,11485375,2785,2785,2785,2785,0
20240426,144000,11485375,2785,2785,2785,2785,0
20240426,143900,11485375,2785,2785,2785,2785,0
20240426,143800,11485375,2785,2785,2785,2785,0
20240426,143700,11485375,2785,2785,2785,2785,11
20240426,143600,11454740,2785,2785,2785,2785,0
20240426,143500,11454740,2785,2785,2785,2785,0
20240426,143400,11454740,2785,2785,2785,2785,0
20240426,143300,11454740,2785,2785,2785,2785,0
20240426,143200,11454740,2785,2785,2785,2785,0
20240426,143100,11454740,2785,2785,2785,2785,0
20240426,143000,11454740,2785,2785,2785,2785,48
20240426,142900,11321060,2785,2785,2785,2785,0
20240426,142800,11321060,2785,2785,2785,2785,0
20240426,142700,11321060,2785,2785,2785,2785,0
20240426,142600,11321060,2785,2785,2785,2785,27
20240426,142500,11245865,2785,2785,2785,2785,0
20240426,142400,11245865,2785,2785,2785,2785,0
20240426,142300,11245865,2785,2785,2785,2785,0
20240426,142200,11245865,2785,2785,2785,2785,0
20240426,142100,11245865,2785,2785,2785,2785,0
20240426,142000,11245865,2785,2785,2785,2785,0
20240426,141900,11245865,2785,2785,2785,2785,0
20240426,141800,11245865,2785,2785,2785,2785,0
20240426,141700,11245865,2785,2785,2785,2785,150
20240426,141600,10828115,2785,2785,2785,2785,0
20240426,141500,10828115,2785,2785,2785,2785,0
20240426,141400,10828115,2785,2785,2785,2785,0
20240426,141300,10828115,2785,2785,2785,2785,0
20240426,141200,10828115,2785,2785,2785,2785,0
20240426,141100,10828115,2785,2785,2785,2785,0
20240426,141000,10828115,2785,2785,2785,2785,0
20240426,140900,10828115,2785,2785,2785,2785,3
20240426,140800,10819760,2785,2785,2785,2785,0
20240426,140700,10819760,2785,2785,2785,2785,0
20240426,140600,10819760,2785,2785,2785,2785,0
20240426,140500,10819760,2785,2785,2785,2785,0
20240426,140400,10819760,2785,2785,2785,2785,0
20240426,140300,10819760,2785,2785,2785,2785,0
20240426,140200,10819760,2785,2785,2785,2785,1
20240426,140100,10816975,2785,2785,2785,2785,0
20240426,140000,10816975,2785,2785,2785,2785,0
20240426,135900,10816975,2785,2785,2785,2785,0
20240426,135800,10816975,2785,2785,2785,2785,0
20240426,135700,10816975,2785,2785,2785,2785,0
20240426,135600,10816975,2785,2785,2785,2785,0
20240426,135500,10816975,2785,2785,2785,2785,0
20240426,135400,10816975,2785,2785,2785,2785,0
20240426,135300,10816975,2785,2785,2785,2785,0
20240426,135200,10816975,2785,2785,2785,2785,0
20240426,135100,10816975,2785,2785,2785,2785,1
20240426,135000,10814190,2785,2785,2785,2785,0
20240426,134900,10814190,2785,2785,2785,2785,0
20240426,134800,10814190,2785,2785,2785,2785,0
20240426,134700,10814190,2785,2785,2785,2785,0
20240426,134600,10814190,2785,2785,2785,2785,0
20240426,134500,10814190,2785,2785,2785,2785,0
20240426,134400,10814190,2785,2785,2785,2785,0
20240426,134300,10814190,2785,2785,2785,2785,0
20240426,134200,10814190,2785,2785,2785,2785,0
20240426,134100,10814190,2785,2785,2785,2785,0
20240426,134000,10814190,2785,2785,2785,2785,0
20240426,133900,10814190,2785,2785,2785,2785,113
20240426,133800,10499485,2790,2790,2790,2790,0
20240426,133700,10499485,2790,2790,2790,2790,0
20240426,133600,10499485,2790,2790,2790,2790,0
20240426,133500,10499485,2790,2790,2790,2790,0
20240426,133400,10499485,2790,2790,2790,2790,0
20240426,133300,10499485,2790,2790,2790,2790,0
20240426,133200,10499485,2790,2790,2790,2790,15
20240426,133100,10457635,2795,2795,2795,2795,0
20240426,133000,10457635,2795,2795,2795,2795,0
20240426,132900,10457635,2795,2795,2795,2795,0
20240426,132800,10457635,2795,2795,2795,2795,21
20240426,132700,10398940,2795,2795,2795,2795,0
20240426,132600,10398940,2795,2795,2795,2795,0
20240426,132500,10398940,2795,2795,2795,2795,0
20240426,132400,10398940,2795,2795,2795,2795,0
20240426,132300,10398940,2795,2795,2795,2795,0
20240426,132200,10398940,2795,2795,2795,2795,0
20240426,132100,10398940,2795,2795,2795,2795,0
20240426,132000,10398940,2795,2795,2795,2795,0
20240426,131900,10398940,2795,2795,2795,2795,0
20240426,131800,10398940,2795,2795,2795,2795,0
20240426,131700,10398940,2795,2795,2795,2795,0
20240426,131600,10398940,2795,2795,2795,2795,0
20240426,131500,10398940,2795,2795,2795,2795,0
20240426,131400,10398940,2795,2795,2795,2795,0
20240426,131300,10398940,2795,2795,2795,2795,0
20240426,131200,10398940,2795,2795,2795,2795,0
20240426,131100,10398940,2795,2795,2795,2795,0
20240426,131000,10398940,2795,2795,2795,2795,0
20240426,130900,10398940,2795,2795,2795,2795,0
20240426,130800,10398940,2795,2795,2795,2795,0
20240426,130700,10398940,2795,2795,2795,2795,0
20240426,130600,10398940,2795,2795,2795,2795,0
20240426,130500,10398940,2795,2795,2795,2795,0
20240426,130400,10398940,2795,2795,2795,2795,0
20240426,130300,10398940,2795,2795,2795,2795,0
20240426,130200,10398940,2795,2790,2795,2790,101
20240426,130100,10117145,2790,2790,2790,2790,0
20240426,130000,10117145,2790,2790,2790,2790,0
20240426,125900,10117145,2790,2790,2790,2790,0
20240426,125800,10117145,2790,2790,2790,2790,0
20240426,125700,10117145,2790,2790,2790,2790,0
20240426,125600,10117145,2790,2790,2790,2790,7
20240426,125500,10097615,2795,2795,2795,2795,0
20240426,125400,10097615,2795,2795,2795,2795,0
20240426,125300,10097615,2795,2795,2795,2795,0
20240426,125200,10097615,2795,2795,2795,2795,0
20240426,125100,10097615,2795,2795,2795,2795,0
20240426,125000,10097615,2795,2795,2795,2795,0
20240426,124900,10097615,2795,2795,2795,2795,0
20240426,124800,10097615,2795,2795,2795,2795,0
20240426,124700,10097615,2795,2795,2795,2795,0
20240426,124600,10097615,2795,2795,2795,2795,0
20240426,124500,10097615,2795,2795,2795,2795,100
20240426,124400,9818115,2795,2795,2795,2795,0
20240426,124300,9818115,2795,2795,2795,2795,0
20240426,124200,9818115,2795,2795,2795,2795,0
20240426,124100,9818115,2795,2795,2795,2795,0
20240426,124000,9818115,2795,2795,2795,2795,11
20240426,123900,9787370,2800,2800,2800,2800,0
20240426,123800,9787370,2800,2800,2800,2800,2
20240426,123700,9781770,2800,2800,2800,2800,12
20240426,123600,9748170,2800,2800,2800,2800,0
20240426,123500,9748170,2800,2795,2800,2795,59
20240426,123400,9583255,2790,2790,2790,2790,93
20240426,123300,9323785,2790,2790,2790,2790,0
20240426,123200,9323785,2790,2790,2790,2790,0
20240426,123100,9323785,2790,2790,2790,2790,0
20240426,123000,9323785,2790,2790,2790,2790,0
20240426,122900,9323785,2790,2790,2790,2790,0
20240426,122800,9323785,2790,2790,2790,2790,0
20240426,122700,9323785,2790,2790,2790,2790,0
20240426,122600,9323785,2790,2790,2790,2790,0
20240426,122500,9323785,2790,2790,2790,2790,0
20240426,122400,9323785,2790,2790,2790,2790,0
20240426,122300,9323785,2790,2790,2790,2790,0
20240426,122200,9323785,2790,2790,2790,2790,0
20240426,122100,9323785,2790,2790,2790,2790,3
20240426,122000,9315415,2795,2795,2795,2795,0
20240426,121900,9315415,2795,2795,2795,2795,0
20240426,121800,9315415,2795,2795,2795,2795,0
20240426,121700,9315415,2795,2795,2795,2795,0
20240426,121600,9315415,2795,2795,2795,2795,0
20240426,121500,9315415,2795,2795,2795,2795,0
20240426,121400,9315415,2795,2795,2795,2795,0
20240426,121300,9315415,2795,2795,2795,2795,0
20240426,121200,9315415,2795,2795,2795,2795,0
20240426,121100,9315415,2795,2790,2795,2790,175
20240426,121000,8827150,2790,2790,2790,2790,0
20240426,120900,8827150,2790,2790,2790,2790,0
20240426,120800,8827150,2790,2790,2790,2790,0
20240426,120700,8827150,2790,2790,2790,2790,0
20240426,120600,8827150,2790,2790,2790,2790,0
20240426,120500,8827150,2790,2790,2790,2790,0
20240426,120400,8827150,2790,2790,2790,2790,0
20240426,120300,8827150,2790,2790,2790,2790,0
20240426,120200,8827150,2790,2790,2790,2790,0
20240426,120100,8827150,2790,2790,2790,2790,0
20240426,120000,8827150,2790,2790,2790,2790,35
20240426,115900,8729500,2790,2790,2790,2790,0
20240426,115800,8729500,2790,2790,2790,2790,0
20240426,115700,8729500,2790,2790,2790,2790,0
20240426,115600,8729500,2790,2790,2790,2790,0
20240426,115500,8729500,2790,2790,2790,2790,0
20240426,115400,8729500,2790,2790,2790,2790,0
20240426,115300,8729500,2790,2790,2790,2790,0
20240426,115200,8729500,2790,2790,2790,2790,0
20240426,115100,8729500,2790,2790,2790,2790,0
20240426,115000,8729500,2790,2790,2790,2790,0
20240426,114900,8729500,2790,2790,2790,2790,0
20240426,114800,8729500,2790,2790,2790,2790,0
20240426,114700,8729500,2790,2790,2790,2790,0
20240426,114600,8729500,2790,2790,2790,2790,0
20240426,114500,8729500,2790,2790,2790,2790,0
20240426,114400,8729500,2790,2790,2790,2790,0
20240426,114300,8729500,2790,2790,2790,2790,0
20240426,114200,8729500,2790,2790,2790,2790,0
20240426,114100,8729500,2790,2790,2790,2790,0
20240426,114000,8729500,2790,2790,2790,2790,0
20240426,113900,8729500,2790,2790,2790,2790,0
20240426,113800,8729500,2790,2790,2790,2790,0
20240426,113700,8729500,2790,2790,2790,2790,0
20240426,113600,8729500,2790,2790,2790,2790,0
20240426,113500,8729500,2790,2790,2790,2790,0
20240426,113400,8729500,2790,2790,2790,2790,1
20240426,113300,8726710,2785,2785,2785,2785,0
20240426,113200,8726710,2785,2785,2785,2785,0
20240426,113100,8726710,2785,2785,2785,2785,0
20240426,113000,8726710,2785,2785,2785,2785,0
20240426,112900,8726710,2785,2785,2785,2785,0
20240426,112800,8726710,2785,2785,2785,2785,0
20240426,112700,8726710,2785,2785,2785,2785,0
20240426,112600,8726710,2785,2785,2785,2785,0
20240426,112500,8726710,2785,2785,2785,2785,0
20240426,112400,8726710,2785,2785,2785,2785,0
20240426,112300,8726710,2785,2785,2785,2785,0
20240426,112200,8726710,2785,2785,2785,2785,0
20240426,112100,8726710,2785,2785,2785,2785,0
20240426,112000,8726710,2785,2785,2785,2785,0
20240426,111900,8726710,2785,2785,2785,2785,0
20240426,111800,8726710,2785,2785,2785,2785,0
20240426,111700,8726710,2785,2785,2785,2785,0
20240426,111600,8726710,2785,2785,2785,2785,0
20240426,111500,8726710,2785,2785,2785,2785,0
20240426,111400,8726710,2785,2785,2785,2785,0
20240426,111300,8726710,2785,2785,2785,2785,0
20240426,111200,8726710,2785,2785,2785,2785,0
20240426,111100,8726710,2785,2785,2785,2785,0
20240426,111000,8726710,2785,2785,2785,2785,0
20240426,110900,8726710,2785,2785,2785,2785,0
20240426,110800,8726710,2785,2785,2785,2785,5
20240426,110700,8712785,2785,2790,2790,2785,58
20240426,110600,8550980,2795,2795,2795,2795,0
20240426,110500,8550980,2795,2795,2795,2795,0
20240426,110400,8550980,2795,2795,2795,2795,0
20240426,110300,8550980,2795,2795,2795,2795,0
20240426,110200,8550980,2795,2795,2795,2795,0
20240426,110100,8550980,2795,2795,2795,2795,0
20240426,110000,8550980,2795,2795,2795,2795,0
20240426,105900,8550980,2795,2795,2795,2795,0
20240426,105800,8550980,2795,2795,2795,2795,0
20240426,105700,8550980,2795,2795,2795,2795,0
20240426,105600,8550980,2795,2795,2795,2795,0
20240426,105500,8550980,2795,2795,2795,2795,2
20240426,105400,8545390,2795,2795,2795,2795,2
20240426,105300,8539800,2795,2795,2795,2795,0
20240426,105200,8539800,2795,2795,2795,2795,0
20240426,105100,8539800,2795,2795,2795,2795,0
20240426,105000,8539800,2795,2795,2795,2795,0
20240426,104900,8539800,2795,2795,2795,2795,2
20240426,104800,8534210,2790,2790,2790,2790,20
20240426,104700,8478410,2790,2790,2790,2790,292
20240426,104600,7663730,2790,2790,2790,2790,0
20240426,104500,7663730,2790,2790,2790,2790,0
20240426,104400,7663730,2790,2790,2790,2790,0
20240426,104300,7663730,2790,2790,2790,2790,0
20240426,104200,7663730,2790,2790,2790,2790,0
20240426,104100,7663730,2790,2790,2790,2790,0
20240426,104000,7663730,2790,2790,2790,2790,0
20240426,103900,7663730,2790,2790,2790,2790,0
20240426,103800,7663730,2790,2790,2790,2790,0
20240426,103700,7663730,2790,2790,2790,2790,0
20240426,103600,7663730,2790,2790,2790,2790,0
20240426,103500,7663730,2790,2790,2790,2790,0
20240426,103400,7663730,2790,2790,2790,2790,1
20240426,103300,7660940,2790,2790,2790,2790,0
20240426,103200,7660940,2790,2790,2790,2790,52
20240426,103100,7515860,2795,2790,2795,2790,71
20240426,103000,7317760,2790,2790,2790,2790,0
20240426,102900,7317760,2790,2790,2790,2790,0
20240426,102800,7317760,2790,2790,2790,2790,0
20240426,102700,7317760,2790,2790,2790,2790,0
20240426,102600,7317760,2790,2790,2790,2790,0
20240426,102500,7317760,2790,2790,2790,2790,0
20240426,102400,7317760,2790,2790,2790,2790,0
20240426,102300,7317760,2790,2790,2790,2790,71
20240426,102200,7119670,2790,2790,2790,2790,0
20240426,102100,7119670,2790,2790,2790,2790,0
20240426,102000,7119670,2790,2790,2790,2790,0
20240426,101900,7119670,2790,2790,2790,2790,0
20240426,101800,7119670,2790,2790,2790,2790,0
20240426,101700,7119670,2790,2790,2790,2790,0
20240426,101600,7119670,2790,2790,2790,2790,0
20240426,101500,7119670,2790,2790,2790,2790,1
20240426,101400,7116880,2785,2785,2785,2785,0
20240426,101300,7116880,2785,2785,2785,2785,0
20240426,101200,7116880,2785,2785,2785,2785,0
20240426,101100,7116880,2785,2785,2785,2785,0
20240426,101000,7116880,2785,2785,2785,2785,179
20240426,100900,6618365,2785,2785,2785,2785,0
20240426,100800,6618365,2785,2785,2785,2785,11
20240426,100700,6587730,2785,2785,2785,2785,0
20240426,100600,6587730,2785,2785,2785,2785,5
20240426,100500,6573805,2785,2785,2785,2785,18
20240426,100400,6523675,2785,2785,2785,2785,62
20240426,100300,6351005,2790,2790,2790,2790,0
20240426,100200,6351005,2790,2790,2790,2790,0
20240426,100100,6351005,2790,2790,2790,2790,0
20240426,100000,6351005,2790,2790,2790,2790,5
20240426,095900,6337055,2785,2785,2785,2785,0
20240426,095800,6337055,2785,2785,2785,2785,0
20240426,095700,6337055,2785,2790,2790,2785,300
20240426,095600,5501055,2790,2785,2790,2785,531
20240426,095500,4019715,2790,2790,2790,2790,0
20240426,095400,4019715,2790,2790,2790,2790,0
20240426,095300,4019715,2790,2790,2790,2790,1
20240426,095200,4016925,2785,2785,2785,2785,0
20240426,095100,4016925,2785,2785,2790,2785,129
20240426,095000,3657535,2785,2785,2785,2785,98
20240426,094900,3384605,2790,2785,2790,2785,33
20240426,094800,3292550,2790,2790,2790,2790,0
20240426,094700,3292550,2790,2780,2790,2780,200
20240426,094600,2735610,2775,2775,2775,2775,0
20240426,094500,2735610,2775,2775,2775,2775,200
20240426,094400,2180610,2775,2775,2775,2775,0
20240426,094300,2180610,2775,2775,2775,2775,1
20240426,094200,2177835,2775,2775,2775,2775,0
20240426,094100,2177835,2775,2775,2775,2775,0
20240426,094000,2177835,2775,2775,2775,2775,0
20240426,093900,2177835,2775,2775,2775,2775,0
20240426,093800,2177835,2775,2775,2775,2775,0
20240426,093700,2177835,2775,2775,2775,2775,0
20240426,093600,2177835,2775,2775,2775,2775,0
20240426,093500,2177835,2775,2775,2775,2775,13
20240426,093400,2141760,2775,2775,2775,2775,0
20240426,093300,2141760,2775,2775,2775,2775,0
20240426,093200,2141760,2775,2775,2775,2775,0
20240426,093100,2141760,2775,2775,2775,2775,0
20240426,093000,2141760,2775,2775,2775,2775,0
20240426,092900,2141760,2775,2775,2775,2775,0
20240426,092800,2141760,2775,2775,2775,2775,0
20240426,092700,2141760,2775,2775,2775,2775,0
20240426,092600,2141760,2775,2775,2775,2775,0
20240426,092500,2141760,2775,2775,2775,2775,6
20240426,092400,2125110,2770,2770,2770,2770,0
20240426,092300,2125110,2770,2770,2770,2770,0
20240426,092200,2125110,2770,2770,2770,2770,0
20240426,092100,2125110,2770,2770,2770,2770,0
20240426,092000,2125110,2770,2770,2770,2770,0
20240426,091900,2125110,2770,2770,2770,2770,0
20240426,091800,2125110,2770,2770,2770,2770,0
20240426,091700,2125110,2770,2770,2770,2770,0
20240426,091600,2125110,2770,2770,2770,2770,0
20240426,091500,2125110,2770,2770,2770,2770,0
20240426,091400,2125110,2770,2770,2770,2770,0
20240426,091300,2125110,2770,2770,2770,2770,0
20240426,091200,2125110,2770,2770,2770,2770,0
20240426,091100,2125110,2770,2770,2770,2770,0
20240426,091000,2125110,2770,2770,2770,2770,0
20240426,090900,2125110,2770,2770,2770,2770,0
20240426,090800,2125110,2770,2770,2770,2770,0
20240426,090700,2125110,2770,2770,2770,2770,550
20240426,090600,601610,2785,2785,2785,2785,1
20240426,090500,598825,2790,2790,2790,2790,0
20240426,090400,598825,2790,2785,2790,2785,100
20240426,090300,320270,2785,2785,2785,2785,40
20240426,090200,208870,2785,2785,2785,2785,0
20240426,090100,208870,2785,2780,2785,2780,2
20240426,090000,203305,2785,2785,2785,2785,73