KissMeData/101530/min/candle-20240426.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,200900,12415830,5330,5330,5330,5330,255
20240426,200800,12415830,5330,5330,5330,5330,0
20240426,200700,12415830,5330,5330,5330,5330,0
20240426,200600,12415830,5330,5330,5330,5330,0
20240426,200500,12415830,5330,5330,5330,5330,0
20240426,200400,12415830,5330,5330,5330,5330,0
20240426,200300,12415830,5330,5330,5330,5330,0
20240426,200200,12415830,5330,5330,5330,5330,0
20240426,200100,12415830,5330,5330,5330,5330,0
20240426,200000,12415830,5330,5330,5330,5330,0
20240426,195900,12415830,5330,5330,5330,5330,0
20240426,195800,12415830,5330,5330,5330,5330,0
20240426,195700,12415830,5330,5330,5330,5330,0
20240426,195600,12415830,5330,5330,5330,5330,0
20240426,195500,12415830,5330,5330,5330,5330,0
20240426,195400,12415830,5330,5330,5330,5330,0
20240426,195300,12415830,5330,5330,5330,5330,0
20240426,195200,12415830,5330,5330,5330,5330,0
20240426,195100,12415830,5330,5330,5330,5330,0
20240426,195000,12415830,5330,5330,5330,5330,0
20240426,194900,12415830,5330,5330,5330,5330,0
20240426,194800,12415830,5330,5330,5330,5330,0
20240426,194700,12415830,5330,5330,5330,5330,0
20240426,194600,12415830,5330,5330,5330,5330,0
20240426,194500,12415830,5330,5330,5330,5330,0
20240426,194400,12415830,5330,5330,5330,5330,0
20240426,194300,12415830,5330,5330,5330,5330,0
20240426,194200,12415830,5330,5330,5330,5330,0
20240426,194100,12415830,5330,5330,5330,5330,0
20240426,194000,12415830,5330,5330,5330,5330,0
20240426,193900,12415830,5330,5330,5330,5330,255
20240426,193800,12415830,5330,5330,5330,5330,0
20240426,193700,12415830,5330,5330,5330,5330,0
20240426,193600,12415830,5330,5330,5330,5330,0
20240426,193500,12415830,5330,5330,5330,5330,0
20240426,193400,12415830,5330,5330,5330,5330,0
20240426,193300,12415830,5330,5330,5330,5330,0
20240426,193200,12415830,5330,5330,5330,5330,0
20240426,193100,12415830,5330,5330,5330,5330,0
20240426,193000,12415830,5330,5330,5330,5330,0
20240426,192900,12415830,5330,5330,5330,5330,0
20240426,192800,12415830,5330,5330,5330,5330,0
20240426,192700,12415830,5330,5330,5330,5330,0
20240426,192600,12415830,5330,5330,5330,5330,0
20240426,192500,12415830,5330,5330,5330,5330,0
20240426,192400,12415830,5330,5330,5330,5330,0
20240426,192300,12415830,5330,5330,5330,5330,0
20240426,192200,12415830,5330,5330,5330,5330,0
20240426,192100,12415830,5330,5330,5330,5330,0
20240426,192000,12415830,5330,5330,5330,5330,0
20240426,191900,12415830,5330,5330,5330,5330,0
20240426,191800,12415830,5330,5330,5330,5330,0
20240426,191700,12415830,5330,5330,5330,5330,0
20240426,191600,12415830,5330,5330,5330,5330,0
20240426,191500,12415830,5330,5330,5330,5330,0
20240426,191400,12415830,5330,5330,5330,5330,0
20240426,191300,12415830,5330,5330,5330,5330,0
20240426,191200,12415830,5330,5330,5330,5330,0
20240426,191100,12415830,5330,5330,5330,5330,0
20240426,191000,12415830,5330,5330,5330,5330,0
20240426,190900,12415830,5330,5330,5330,5330,255
20240426,190800,12415830,5330,5330,5330,5330,0
20240426,190700,12415830,5330,5330,5330,5330,0
20240426,190600,12415830,5330,5330,5330,5330,0
20240426,190500,12415830,5330,5330,5330,5330,0
20240426,190400,12415830,5330,5330,5330,5330,0
20240426,190300,12415830,5330,5330,5330,5330,0
20240426,190200,12415830,5330,5330,5330,5330,0
20240426,190100,12415830,5330,5330,5330,5330,0
20240426,190000,12415830,5330,5330,5330,5330,0
20240426,185900,12415830,5330,5330,5330,5330,0
20240426,185800,12415830,5330,5330,5330,5330,0
20240426,185700,12415830,5330,5330,5330,5330,0
20240426,185600,12415830,5330,5330,5330,5330,0
20240426,185500,12415830,5330,5330,5330,5330,0
20240426,185400,12415830,5330,5330,5330,5330,0
20240426,185300,12415830,5330,5330,5330,5330,0
20240426,185200,12415830,5330,5330,5330,5330,0
20240426,185100,12415830,5330,5330,5330,5330,0
20240426,185000,12415830,5330,5330,5330,5330,0
20240426,184900,12415830,5330,5330,5330,5330,0
20240426,184800,12415830,5330,5330,5330,5330,0
20240426,184700,12415830,5330,5330,5330,5330,0
20240426,184600,12415830,5330,5330,5330,5330,0
20240426,184500,12415830,5330,5330,5330,5330,0
20240426,184400,12415830,5330,5330,5330,5330,0
20240426,184300,12415830,5330,5330,5330,5330,0
20240426,184200,12415830,5330,5330,5330,5330,0
20240426,184100,12415830,5330,5330,5330,5330,0
20240426,184000,12415830,5330,5330,5330,5330,0
20240426,183900,12415830,5330,5330,5330,5330,255
20240426,183800,12415830,5330,5330,5330,5330,0
20240426,183700,12415830,5330,5330,5330,5330,0
20240426,183600,12415830,5330,5330,5330,5330,0
20240426,183500,12415830,5330,5330,5330,5330,0
20240426,183400,12415830,5330,5330,5330,5330,0
20240426,183300,12415830,5330,5330,5330,5330,0
20240426,183200,12415830,5330,5330,5330,5330,0
20240426,183100,12415830,5330,5330,5330,5330,0
20240426,183000,12415830,5330,5330,5330,5330,0
20240426,182900,12415830,5330,5330,5330,5330,0
20240426,182800,12415830,5330,5330,5330,5330,0
20240426,182700,12415830,5330,5330,5330,5330,0
20240426,182600,12415830,5330,5330,5330,5330,0
20240426,182500,12415830,5330,5330,5330,5330,0
20240426,182400,12415830,5330,5330,5330,5330,0
20240426,182300,12415830,5330,5330,5330,5330,0
20240426,182200,12415830,5330,5330,5330,5330,0
20240426,182100,12415830,5330,5330,5330,5330,0
20240426,182000,12415830,5330,5330,5330,5330,0
20240426,181900,12415830,5330,5330,5330,5330,0
20240426,181800,12415830,5330,5330,5330,5330,0
20240426,181700,12415830,5330,5330,5330,5330,0
20240426,181600,12415830,5330,5330,5330,5330,0
20240426,181500,12415830,5330,5330,5330,5330,0
20240426,181400,12415830,5330,5330,5330,5330,0
20240426,181300,12415830,5330,5330,5330,5330,0
20240426,181200,12415830,5330,5330,5330,5330,0
20240426,181100,12415830,5330,5330,5330,5330,0
20240426,181000,12415830,5330,5330,5330,5330,0
20240426,180900,12415830,5330,5330,5330,5330,255
20240426,180800,12415830,5330,5330,5330,5330,0
20240426,180700,12415830,5330,5330,5330,5330,0
20240426,180600,12415830,5330,5330,5330,5330,0
20240426,180500,12415830,5330,5330,5330,5330,0
20240426,180400,12415830,5330,5330,5330,5330,0
20240426,180300,12415830,5330,5330,5330,5330,0
20240426,180200,12415830,5330,5330,5330,5330,0
20240426,180100,12415830,5330,5330,5330,5330,0
20240426,180000,12415830,5330,5330,5330,5330,0
20240426,175900,12415830,5330,5330,5330,5330,0
20240426,175800,12415830,5330,5330,5330,5330,0
20240426,175700,12415830,5330,5330,5330,5330,0
20240426,175600,12415830,5330,5330,5330,5330,0
20240426,175500,12415830,5330,5330,5330,5330,0
20240426,175400,12415830,5330,5330,5330,5330,0
20240426,175300,12415830,5330,5330,5330,5330,0
20240426,175200,12415830,5330,5330,5330,5330,0
20240426,175100,12415830,5330,5330,5330,5330,0
20240426,175000,12415830,5330,5330,5330,5330,0
20240426,174900,12415830,5330,5330,5330,5330,0
20240426,174800,12415830,5330,5330,5330,5330,0
20240426,174700,12415830,5330,5330,5330,5330,0
20240426,174600,12415830,5330,5330,5330,5330,0
20240426,174500,12415830,5330,5330,5330,5330,0
20240426,174400,12415830,5330,5330,5330,5330,0
20240426,174300,12415830,5330,5330,5330,5330,0
20240426,174200,12415830,5330,5330,5330,5330,0
20240426,174100,12415830,5330,5330,5330,5330,0
20240426,174000,12415830,5330,5330,5330,5330,0
20240426,173900,12415830,5330,5330,5330,5330,255
20240426,173800,12415830,5330,5330,5330,5330,0
20240426,173700,12415830,5330,5330,5330,5330,0
20240426,173600,12415830,5330,5330,5330,5330,0
20240426,173500,12415830,5330,5330,5330,5330,0
20240426,173400,12415830,5330,5330,5330,5330,0
20240426,173300,12415830,5330,5330,5330,5330,0
20240426,173200,12415830,5330,5330,5330,5330,0
20240426,173100,12415830,5330,5330,5330,5330,0
20240426,173000,12415830,5330,5330,5330,5330,0
20240426,172900,12415830,5330,5330,5330,5330,0
20240426,172800,12415830,5330,5330,5330,5330,0
20240426,172700,12415830,5330,5330,5330,5330,0
20240426,172600,12415830,5330,5330,5330,5330,0
20240426,172500,12415830,5330,5330,5330,5330,0
20240426,172400,12415830,5330,5330,5330,5330,0
20240426,172300,12415830,5330,5330,5330,5330,0
20240426,172200,12415830,5330,5330,5330,5330,0
20240426,172100,12415830,5330,5330,5330,5330,0
20240426,172000,12415830,5330,5330,5330,5330,0
20240426,171900,12415830,5330,5330,5330,5330,0
20240426,171800,12415830,5330,5330,5330,5330,0
20240426,171700,12415830,5330,5330,5330,5330,0
20240426,171600,12415830,5330,5330,5330,5330,0
20240426,171500,12415830,5330,5330,5330,5330,0
20240426,171400,12415830,5330,5330,5330,5330,0
20240426,171300,12415830,5330,5330,5330,5330,0
20240426,171200,12415830,5330,5330,5330,5330,0
20240426,171100,12415830,5330,5330,5330,5330,0
20240426,171000,12415830,5330,5330,5330,5330,0
20240426,170900,12415830,5330,5330,5330,5330,255
20240426,170800,12415830,5330,5330,5330,5330,0
20240426,170700,12415830,5330,5330,5330,5330,0
20240426,170600,12415830,5330,5330,5330,5330,0
20240426,170500,12415830,5330,5330,5330,5330,0
20240426,170400,12415830,5330,5330,5330,5330,0
20240426,170300,12415830,5330,5330,5330,5330,0
20240426,170200,12415830,5330,5330,5330,5330,0
20240426,170100,12415830,5330,5330,5330,5330,0
20240426,170000,12415830,5330,5330,5330,5330,0
20240426,165900,12415830,5330,5330,5330,5330,0
20240426,165800,12415830,5330,5330,5330,5330,0
20240426,165700,12415830,5330,5330,5330,5330,0
20240426,165600,12415830,5330,5330,5330,5330,0
20240426,165500,12415830,5330,5330,5330,5330,0
20240426,165400,12415830,5330,5330,5330,5330,0
20240426,165300,12415830,5330,5330,5330,5330,0
20240426,165200,12415830,5330,5330,5330,5330,0
20240426,165100,12415830,5330,5330,5330,5330,0
20240426,165000,12415830,5330,5330,5330,5330,0
20240426,164900,12415830,5330,5330,5330,5330,0
20240426,164800,12415830,5330,5330,5330,5330,0
20240426,164700,12415830,5330,5330,5330,5330,0
20240426,164600,12415830,5330,5330,5330,5330,0
20240426,164500,12415830,5330,5330,5330,5330,0
20240426,164400,12415830,5330,5330,5330,5330,0
20240426,164300,12415830,5330,5330,5330,5330,0
20240426,164200,12415830,5330,5330,5330,5330,0
20240426,164100,12415830,5330,5330,5330,5330,0
20240426,164000,12415830,5330,5330,5330,5330,0
20240426,163900,12415830,5330,5330,5330,5330,255
20240426,163800,12415830,5330,5330,5330,5330,0
20240426,163700,12415830,5330,5330,5330,5330,0
20240426,163600,12415830,5330,5330,5330,5330,0
20240426,163500,12415830,5330,5330,5330,5330,0
20240426,163400,12415830,5330,5330,5330,5330,0
20240426,163300,12415830,5330,5330,5330,5330,0
20240426,163200,12415830,5330,5330,5330,5330,0
20240426,163100,12415830,5330,5330,5330,5330,0
20240426,163000,12415830,5330,5330,5330,5330,0
20240426,162900,12415830,5330,5330,5330,5330,0
20240426,162800,12415830,5330,5330,5330,5330,0
20240426,162700,12415830,5330,5330,5330,5330,0
20240426,162600,12415830,5330,5330,5330,5330,0
20240426,162500,12415830,5330,5330,5330,5330,0
20240426,162400,12415830,5330,5330,5330,5330,0
20240426,162300,12415830,5330,5330,5330,5330,0
20240426,162200,12415830,5330,5330,5330,5330,0
20240426,162100,12415830,5330,5330,5330,5330,0
20240426,162000,12415830,5330,5330,5330,5330,0
20240426,161900,12415830,5330,5330,5330,5330,0
20240426,161800,12415830,5330,5330,5330,5330,0
20240426,161700,12415830,5330,5330,5330,5330,0
20240426,161600,12415830,5330,5330,5330,5330,0
20240426,161500,12415830,5330,5330,5330,5330,0
20240426,161400,12415830,5330,5330,5330,5330,0
20240426,161300,12415830,5330,5330,5330,5330,0
20240426,161200,12415830,5330,5330,5330,5330,0
20240426,161100,12415830,5330,5330,5330,5330,0
20240426,161000,12415830,5330,5330,5330,5330,0
20240426,160900,12415830,5330,5330,5330,5330,255
20240426,160800,12415830,5330,5330,5330,5330,0
20240426,160700,12415830,5330,5330,5330,5330,0
20240426,160600,12415830,5330,5330,5330,5330,0
20240426,160500,12415830,5330,5330,5330,5330,0
20240426,160400,12415830,5330,5330,5330,5330,0
20240426,160300,12415830,5330,5330,5330,5330,0
20240426,160200,12415830,5330,5330,5330,5330,0
20240426,160100,12415830,5330,5330,5330,5330,0
20240426,160000,12415830,5330,5330,5330,5330,0
20240426,155900,12415830,5330,5330,5330,5330,0
20240426,155800,12415830,5330,5330,5330,5330,0
20240426,155700,12415830,5330,5330,5330,5330,0
20240426,155600,12415830,5330,5330,5330,5330,0
20240426,155500,12415830,5330,5330,5330,5330,0
20240426,155400,12415830,5330,5330,5330,5330,0
20240426,155300,12415830,5330,5330,5330,5330,0
20240426,155200,12415830,5330,5330,5330,5330,0
20240426,155100,12415830,5330,5330,5330,5330,0
20240426,155000,12415830,5330,5330,5330,5330,0
20240426,154900,12415830,5330,5330,5330,5330,0
20240426,154800,12415830,5330,5330,5330,5330,0
20240426,154700,12415830,5330,5330,5330,5330,0
20240426,154600,12415830,5330,5330,5330,5330,0
20240426,154500,12415830,5330,5330,5330,5330,0
20240426,154400,12415830,5330,5330,5330,5330,0
20240426,154300,12415830,5330,5330,5330,5330,0
20240426,154200,12415830,5330,5330,5330,5330,0
20240426,154100,12415830,5330,5330,5330,5330,0
20240426,154000,12415830,5330,5330,5330,5330,0
20240426,153900,12415830,5330,5330,5330,5330,255
20240426,153800,12415830,5330,5330,5330,5330,0
20240426,153700,12415830,5330,5330,5330,5330,0
20240426,153600,12415830,5330,5330,5330,5330,0
20240426,153500,12415830,5330,5330,5330,5330,0
20240426,153400,12415830,5330,5330,5330,5330,0
20240426,153300,12415830,5330,5330,5330,5330,0
20240426,153200,12415830,5330,5330,5330,5330,0
20240426,153100,12415830,5330,5330,5330,5330,0
20240426,153000,12415830,5330,5330,5330,5330,255
20240426,152900,11056680,5300,5300,5300,5300,0
20240426,152800,11056680,5300,5300,5300,5300,0
20240426,152700,11056680,5300,5300,5300,5300,0
20240426,152600,11056680,5300,5300,5300,5300,0
20240426,152500,11056680,5300,5300,5300,5300,0
20240426,152400,11056680,5300,5300,5300,5300,0
20240426,152300,11056680,5300,5300,5300,5300,0
20240426,152200,11056680,5300,5300,5300,5300,0
20240426,152100,11056680,5300,5300,5300,5300,0
20240426,152000,11056680,5300,5300,5300,5300,0
20240426,151900,11056680,5300,5300,5300,5300,1
20240426,151800,11051380,5300,5300,5300,5300,3
20240426,151700,11035480,5300,5300,5300,5300,4
20240426,151600,11014280,5300,5300,5300,5300,3
20240426,151500,10998380,5300,5320,5320,5300,23
20240426,151400,10876060,5310,5300,5310,5290,5
20240426,151300,10849580,5300,5290,5320,5290,12
20240426,151200,10785970,5290,5290,5290,5290,5
20240426,151100,10759520,5290,5290,5290,5290,3
20240426,151000,10743650,5290,5290,5290,5290,6
20240426,150900,10711910,5320,5320,5320,5320,0
20240426,150800,10711910,5320,5320,5320,5320,0
20240426,150700,10711910,5320,5320,5320,5320,1
20240426,150600,10706590,5290,5290,5290,5290,2
20240426,150500,10696010,5290,5290,5290,5290,0
20240426,150400,10696010,5290,5290,5290,5290,0
20240426,150300,10696010,5290,5290,5290,5290,0
20240426,150200,10696010,5290,5310,5310,5290,200
20240426,150100,9637040,5320,5320,5320,5320,0
20240426,150000,9637040,5320,5320,5320,5320,0
20240426,145900,9637040,5320,5320,5320,5320,0
20240426,145800,9637040,5320,5320,5320,5320,0
20240426,145700,9637040,5320,5320,5320,5320,0
20240426,145600,9637040,5320,5320,5320,5320,0
20240426,145500,9637040,5320,5320,5320,5320,0
20240426,145400,9637040,5320,5320,5320,5320,0
20240426,145300,9637040,5320,5320,5320,5320,0
20240426,145200,9637040,5320,5320,5320,5320,0
20240426,145100,9637040,5320,5320,5320,5320,0
20240426,145000,9637040,5320,5320,5320,5320,0
20240426,144900,9637040,5320,5320,5320,5320,0
20240426,144800,9637040,5320,5320,5320,5320,0
20240426,144700,9637040,5320,5320,5320,5320,0
20240426,144600,9637040,5320,5320,5320,5320,0
20240426,144500,9637040,5320,5320,5320,5320,0
20240426,144400,9637040,5320,5320,5320,5320,10
20240426,144300,9583840,5310,5310,5310,5310,0
20240426,144200,9583840,5310,5310,5310,5310,0
20240426,144100,9583840,5310,5310,5310,5310,6
20240426,144000,9551980,5320,5320,5320,5320,0
20240426,143900,9551980,5320,5320,5320,5320,0
20240426,143800,9551980,5320,5320,5320,5320,0
20240426,143700,9551980,5320,5320,5320,5320,19
20240426,143600,9450900,5320,5320,5320,5320,0
20240426,143500,9450900,5320,5320,5320,5320,0
20240426,143400,9450900,5320,5320,5320,5320,0
20240426,143300,9450900,5320,5320,5320,5320,2
20240426,143200,9440260,5310,5310,5310,5310,5
20240426,143100,9413710,5310,5310,5310,5310,0
20240426,143000,9413710,5310,5310,5310,5310,1
20240426,142900,9408400,5300,5300,5300,5300,0
20240426,142800,9408400,5300,5300,5300,5300,0
20240426,142700,9408400,5300,5310,5310,5300,200
20240426,142600,8347440,5320,5320,5320,5320,0
20240426,142500,8347440,5320,5320,5320,5320,0
20240426,142400,8347440,5320,5320,5320,5320,0
20240426,142300,8347440,5320,5320,5320,5320,0
20240426,142200,8347440,5320,5320,5320,5320,0
20240426,142100,8347440,5320,5320,5320,5320,5
20240426,142000,8320840,5320,5320,5320,5320,0
20240426,141900,8320840,5320,5320,5320,5320,0
20240426,141800,8320840,5320,5320,5320,5320,0
20240426,141700,8320840,5320,5320,5320,5320,0
20240426,141600,8320840,5320,5320,5320,5320,0
20240426,141500,8320840,5320,5320,5320,5320,2
20240426,141400,8310200,5320,5320,5320,5320,0
20240426,141300,8310200,5320,5320,5320,5320,0
20240426,141200,8310200,5320,5320,5320,5320,0
20240426,141100,8310200,5320,5320,5320,5320,0
20240426,141000,8310200,5320,5320,5320,5320,0
20240426,140900,8310200,5320,5320,5320,5320,0
20240426,140800,8310200,5320,5320,5320,5320,111
20240426,140700,7719680,5320,5320,5320,5320,22
20240426,140600,7602640,5320,5320,5320,5320,0
20240426,140500,7602640,5320,5320,5320,5320,0
20240426,140400,7602640,5320,5320,5320,5320,0
20240426,140300,7602640,5320,5320,5320,5320,11
20240426,140200,7544120,5310,5310,5310,5310,0
20240426,140100,7544120,5310,5310,5310,5310,0
20240426,140000,7544120,5310,5310,5310,5310,0
20240426,135900,7544120,5310,5310,5310,5310,0
20240426,135800,7544120,5310,5310,5310,5310,0
20240426,135700,7544120,5310,5310,5310,5310,0
20240426,135600,7544120,5310,5310,5310,5310,0
20240426,135500,7544120,5310,5310,5310,5310,1
20240426,135400,7538810,5320,5320,5320,5320,0
20240426,135300,7538810,5320,5320,5320,5320,10
20240426,135200,7485610,5320,5320,5320,5320,0
20240426,135100,7485610,5320,5320,5320,5320,0
20240426,135000,7485610,5320,5320,5320,5320,0
20240426,134900,7485610,5320,5320,5320,5320,0
20240426,134800,7485610,5320,5320,5320,5320,0
20240426,134700,7485610,5320,5320,5320,5320,0
20240426,134600,7485610,5320,5320,5320,5320,0
20240426,134500,7485610,5320,5320,5320,5320,0
20240426,134400,7485610,5320,5320,5320,5320,0
20240426,134300,7485610,5320,5320,5320,5320,0
20240426,134200,7485610,5320,5320,5320,5320,4
20240426,134100,7464330,5320,5320,5320,5320,0
20240426,134000,7464330,5320,5320,5320,5320,0
20240426,133900,7464330,5320,5320,5320,5320,0
20240426,133800,7464330,5320,5320,5320,5320,0
20240426,133700,7464330,5320,5320,5320,5320,1
20240426,133600,7459010,5310,5310,5310,5310,61
20240426,133500,7135100,5310,5310,5310,5310,0
20240426,133400,7135100,5310,5310,5310,5310,0
20240426,133300,7135100,5310,5310,5310,5310,0
20240426,133200,7135100,5310,5310,5310,5310,15
20240426,133100,7055450,5300,5300,5300,5300,0
20240426,133000,7055450,5300,5300,5300,5300,0
20240426,132900,7055450,5300,5300,5300,5300,0
20240426,132800,7055450,5300,5300,5300,5300,0
20240426,132700,7055450,5300,5300,5300,5300,0
20240426,132600,7055450,5300,5300,5300,5300,0
20240426,132500,7055450,5300,5300,5300,5300,0
20240426,132400,7055450,5300,5300,5300,5300,0
20240426,132300,7055450,5300,5300,5300,5300,7
20240426,132200,7018350,5300,5300,5300,5300,0
20240426,132100,7018350,5300,5300,5300,5300,0
20240426,132000,7018350,5300,5300,5300,5300,0
20240426,131900,7018350,5300,5300,5300,5300,0
20240426,131800,7018350,5300,5300,5300,5300,0
20240426,131700,7018350,5300,5300,5300,5300,0
20240426,131600,7018350,5300,5300,5300,5300,0
20240426,131500,7018350,5300,5300,5300,5300,0
20240426,131400,7018350,5300,5300,5300,5300,0
20240426,131300,7018350,5300,5300,5300,5300,0
20240426,131200,7018350,5300,5300,5300,5300,0
20240426,131100,7018350,5300,5300,5300,5300,0
20240426,131000,7018350,5300,5300,5300,5300,0
20240426,130900,7018350,5300,5300,5300,5300,0
20240426,130800,7018350,5300,5300,5300,5300,0
20240426,130700,7018350,5300,5300,5300,5300,0
20240426,130600,7018350,5300,5300,5300,5300,0
20240426,130500,7018350,5300,5300,5300,5300,5
20240426,130400,6991850,5310,5310,5310,5310,0
20240426,130300,6991850,5310,5310,5310,5310,0
20240426,130200,6991850,5310,5310,5310,5310,1
20240426,130100,6986540,5300,5300,5300,5300,0
20240426,130000,6986540,5300,5300,5300,5300,0
20240426,125900,6986540,5300,5300,5300,5300,0
20240426,125800,6986540,5300,5300,5300,5300,0
20240426,125700,6986540,5300,5300,5300,5300,0
20240426,125600,6986540,5300,5300,5300,5300,0
20240426,125500,6986540,5300,5300,5300,5300,0
20240426,125400,6986540,5300,5300,5300,5300,0
20240426,125300,6986540,5300,5300,5300,5300,14
20240426,125200,6912340,5310,5310,5310,5310,2
20240426,125100,6901720,5310,5310,5310,5310,0
20240426,125000,6901720,5310,5310,5310,5310,0
20240426,124900,6901720,5310,5310,5310,5310,2
20240426,124800,6891100,5310,5310,5310,5310,0
20240426,124700,6891100,5310,5310,5310,5310,0
20240426,124600,6891100,5310,5310,5310,5310,0
20240426,124500,6891100,5310,5310,5310,5310,0
20240426,124400,6891100,5310,5310,5310,5310,0
20240426,124300,6891100,5310,5310,5310,5310,0
20240426,124200,6891100,5310,5310,5310,5310,0
20240426,124100,6891100,5310,5310,5310,5310,0
20240426,124000,6891100,5310,5310,5310,5310,0
20240426,123900,6891100,5310,5310,5310,5310,0
20240426,123800,6891100,5310,5310,5310,5310,0
20240426,123700,6891100,5310,5310,5310,5310,0
20240426,123600,6891100,5310,5310,5310,5310,0
20240426,123500,6891100,5310,5310,5310,5310,0
20240426,123400,6891100,5310,5310,5310,5310,0
20240426,123300,6891100,5310,5310,5310,5310,0
20240426,123200,6891100,5310,5310,5310,5310,0
20240426,123100,6891100,5310,5310,5310,5310,0
20240426,123000,6891100,5310,5310,5310,5310,0
20240426,122900,6891100,5310,5310,5310,5310,18
20240426,122800,6795520,5300,5300,5300,5300,4
20240426,122700,6774320,5280,5280,5280,5280,0
20240426,122600,6774320,5280,5280,5280,5280,20
20240426,122500,6668720,5280,5290,5290,5280,245
20240426,122400,5374360,5290,5290,5290,5290,20
20240426,122300,5268560,5300,5300,5300,5300,75
20240426,122200,4871060,5300,5300,5300,5300,0
20240426,122100,4871060,5300,5300,5300,5300,45
20240426,122000,4632560,5310,5310,5310,5310,0
20240426,121900,4632560,5310,5310,5310,5310,0
20240426,121800,4632560,5310,5310,5310,5310,0
20240426,121700,4632560,5310,5310,5310,5310,0
20240426,121600,4632560,5310,5310,5310,5310,6
20240426,121500,4600700,5310,5310,5310,5310,0
20240426,121400,4600700,5310,5310,5310,5310,0
20240426,121300,4600700,5310,5330,5330,5310,8
20240426,121200,4558160,5330,5330,5330,5330,0
20240426,121100,4558160,5330,5330,5330,5330,0
20240426,121000,4558160,5330,5330,5330,5330,0
20240426,120900,4558160,5330,5330,5330,5330,0
20240426,120800,4558160,5330,5330,5330,5330,0
20240426,120700,4558160,5330,5330,5330,5330,3
20240426,120600,4542170,5330,5330,5330,5330,0
20240426,120500,4542170,5330,5330,5330,5330,0
20240426,120400,4542170,5330,5330,5330,5330,0
20240426,120300,4542170,5330,5330,5330,5330,0
20240426,120200,4542170,5330,5330,5330,5330,0
20240426,120100,4542170,5330,5320,5330,5320,200
20240426,120000,3476370,5330,5330,5330,5330,1
20240426,115900,3471040,5320,5320,5320,5320,0
20240426,115800,3471040,5320,5320,5320,5320,0
20240426,115700,3471040,5320,5320,5320,5320,0
20240426,115600,3471040,5320,5320,5320,5320,0
20240426,115500,3471040,5320,5320,5320,5320,0
20240426,115400,3471040,5320,5320,5320,5320,0
20240426,115300,3471040,5320,5320,5320,5320,0
20240426,115200,3471040,5320,5320,5320,5320,1
20240426,115100,3465720,5300,5310,5310,5300,80
20240426,115000,3041570,5330,5330,5330,5330,0
20240426,114900,3041570,5330,5330,5330,5330,0
20240426,114800,3041570,5330,5330,5330,5330,0
20240426,114700,3041570,5330,5330,5330,5330,0
20240426,114600,3041570,5330,5330,5330,5330,0
20240426,114500,3041570,5330,5330,5330,5330,0
20240426,114400,3041570,5330,5330,5330,5330,3
20240426,114300,3025580,5320,5320,5320,5320,0
20240426,114200,3025580,5320,5320,5320,5320,80
20240426,114100,2599980,5320,5320,5320,5320,0
20240426,114000,2599980,5320,5320,5320,5320,1
20240426,113900,2594660,5320,5320,5320,5320,2
20240426,113800,2584020,5320,5320,5320,5320,1
20240426,113700,2578700,5320,5320,5320,5320,2
20240426,113600,2568060,5320,5320,5320,5320,1
20240426,113500,2562740,5320,5320,5320,5320,1
20240426,113400,2557420,5320,5320,5320,5320,5
20240426,113300,2530820,5320,5320,5320,5320,0
20240426,113200,2530820,5320,5320,5320,5320,0
20240426,113100,2530820,5320,5320,5320,5320,0
20240426,113000,2530820,5320,5320,5320,5320,0
20240426,112900,2530820,5320,5320,5320,5320,1
20240426,112800,2525500,5310,5310,5310,5310,0
20240426,112700,2525500,5310,5310,5310,5310,0
20240426,112600,2525500,5310,5310,5310,5310,0
20240426,112500,2525500,5310,5310,5310,5310,49
20240426,112400,2265310,5320,5320,5320,5320,0
20240426,112300,2265310,5320,5320,5320,5320,7
20240426,112200,2228070,5320,5320,5320,5320,9
20240426,112100,2180190,5320,5310,5320,5310,8
20240426,112000,2137650,5320,5320,5320,5320,0
20240426,111900,2137650,5320,5320,5320,5320,0
20240426,111800,2137650,5320,5320,5320,5320,0
20240426,111700,2137650,5320,5320,5320,5320,0
20240426,111600,2137650,5320,5320,5320,5320,0
20240426,111500,2137650,5320,5320,5320,5320,0
20240426,111400,2137650,5320,5320,5320,5320,1
20240426,111300,2132330,5320,5320,5320,5320,0
20240426,111200,2132330,5320,5320,5320,5320,0
20240426,111100,2132330,5320,5320,5320,5320,1
20240426,111000,2127010,5320,5320,5320,5320,2
20240426,110900,2116370,5320,5320,5320,5320,1
20240426,110800,2111050,5320,5320,5320,5320,0
20240426,110700,2111050,5320,5320,5320,5320,0
20240426,110600,2111050,5320,5320,5320,5320,1
20240426,110500,2105730,5310,5310,5310,5310,0
20240426,110400,2105730,5310,5310,5310,5310,0
20240426,110300,2105730,5310,5320,5320,5310,98
20240426,110200,1585340,5320,5320,5320,5320,1
20240426,110100,1580020,5320,5320,5320,5320,2
20240426,110000,1569380,5320,5320,5320,5320,1
20240426,105900,1564060,5320,5320,5320,5320,1
20240426,105800,1558740,5320,5310,5320,5310,3
20240426,105700,1542800,5320,5320,5320,5320,0
20240426,105600,1542800,5320,5320,5320,5320,0
20240426,105500,1542800,5320,5320,5320,5320,0
20240426,105400,1542800,5320,5320,5320,5320,0
20240426,105300,1542800,5320,5320,5320,5320,0
20240426,105200,1542800,5320,5320,5320,5320,0
20240426,105100,1542800,5320,5320,5320,5320,1
20240426,105000,1537480,5320,5320,5320,5320,0
20240426,104900,1537480,5320,5320,5320,5320,0
20240426,104800,1537480,5320,5320,5320,5320,0
20240426,104700,1537480,5320,5320,5320,5320,0
20240426,104600,1537480,5320,5320,5320,5320,0
20240426,104500,1537480,5320,5320,5320,5320,0
20240426,104400,1537480,5320,5320,5320,5320,0
20240426,104300,1537480,5320,5320,5320,5320,1
20240426,104200,1532160,5320,5320,5320,5320,1
20240426,104100,1526840,5310,5310,5310,5310,41
20240426,104000,1309130,5320,5320,5320,5320,0
20240426,103900,1309130,5320,5320,5320,5320,0
20240426,103800,1309130,5320,5320,5320,5320,0
20240426,103700,1309130,5320,5320,5320,5320,0
20240426,103600,1309130,5320,5320,5320,5320,0
20240426,103500,1309130,5320,5320,5320,5320,1
20240426,103400,1303810,5320,5320,5320,5320,0
20240426,103300,1303810,5320,5320,5320,5320,0
20240426,103200,1303810,5320,5320,5320,5320,0
20240426,103100,1303810,5320,5320,5320,5320,16
20240426,103000,1218690,5320,5320,5320,5320,0
20240426,102900,1218690,5320,5320,5320,5320,0
20240426,102800,1218690,5320,5320,5320,5320,1
20240426,102700,1213370,5320,5320,5320,5320,4
20240426,102600,1192090,5320,5320,5320,5320,1
20240426,102500,1186770,5320,5320,5320,5320,1
20240426,102400,1181450,5320,5320,5320,5320,1
20240426,102300,1176130,5320,5320,5320,5320,1
20240426,102200,1170810,5320,5320,5320,5320,0
20240426,102100,1170810,5320,5320,5320,5320,1
20240426,102000,1165490,5330,5330,5330,5330,1
20240426,101900,1160160,5330,5330,5330,5330,0
20240426,101800,1160160,5330,5330,5330,5330,0
20240426,101700,1160160,5330,5330,5330,5330,0
20240426,101600,1160160,5330,5330,5330,5330,2
20240426,101500,1149500,5330,5330,5330,5330,0
20240426,101400,1149500,5330,5330,5330,5330,0
20240426,101300,1149500,5330,5330,5330,5330,0
20240426,101200,1149500,5330,5330,5330,5330,9
20240426,101100,1101530,5320,5320,5320,5320,1
20240426,101000,1096210,5320,5320,5320,5320,0
20240426,100900,1096210,5320,5320,5320,5320,0
20240426,100800,1096210,5320,5320,5320,5320,0
20240426,100700,1096210,5320,5320,5320,5320,0
20240426,100600,1096210,5320,5320,5320,5320,0
20240426,100500,1096210,5320,5320,5320,5320,104
20240426,100400,542930,5320,5320,5320,5320,0
20240426,100300,542930,5320,5320,5320,5320,0
20240426,100200,542930,5320,5320,5320,5320,0
20240426,100100,542930,5320,5320,5320,5320,0
20240426,100000,542930,5320,5320,5320,5320,0
20240426,095900,542930,5320,5320,5320,5320,5
20240426,095800,516330,5320,5320,5320,5320,0
20240426,095700,516330,5320,5320,5320,5320,1
20240426,095600,511010,5330,5330,5330,5330,1
20240426,095500,505680,5330,5330,5330,5330,0
20240426,095400,505680,5330,5330,5330,5330,2
20240426,095300,495020,5330,5330,5330,5330,1
20240426,095200,489690,5330,5320,5330,5320,19
20240426,095100,388570,5330,5330,5330,5330,1
20240426,095000,383240,5330,5330,5330,5330,1
20240426,094900,377910,5330,5330,5330,5330,1
20240426,094800,372580,5330,5320,5330,5320,2
20240426,094700,361930,5330,5330,5330,5330,1
20240426,094600,356600,5330,5330,5330,5330,2
20240426,094500,345940,5330,5330,5330,5330,11
20240426,094400,287310,5330,5330,5330,5330,0
20240426,094300,287310,5330,5330,5330,5330,0
20240426,094200,287310,5330,5330,5330,5330,0
20240426,094100,287310,5330,5330,5330,5330,0
20240426,094000,287310,5330,5330,5330,5330,0
20240426,093900,287310,5330,5330,5330,5330,0
20240426,093800,287310,5330,5330,5330,5330,1
20240426,093700,281980,5330,5330,5330,5330,2
20240426,093600,271320,5330,5330,5330,5330,1
20240426,093500,265990,5330,5330,5330,5330,0
20240426,093400,265990,5330,5330,5330,5330,0
20240426,093300,265990,5330,5330,5330,5330,0
20240426,093200,265990,5330,5330,5330,5330,0
20240426,093100,265990,5330,5330,5330,5330,0
20240426,093000,265990,5330,5330,5330,5330,5
20240426,092900,239340,5330,5330,5330,5330,0
20240426,092800,239340,5330,5330,5330,5330,0
20240426,092700,239340,5330,5330,5330,5330,0
20240426,092600,239340,5330,5330,5330,5330,0
20240426,092500,239340,5330,5330,5330,5330,0
20240426,092400,239340,5330,5330,5330,5330,0
20240426,092300,239340,5330,5330,5330,5330,0
20240426,092200,239340,5330,5330,5330,5330,0
20240426,092100,239340,5330,5330,5330,5330,0
20240426,092000,239340,5330,5330,5330,5330,0
20240426,091900,239340,5330,5330,5330,5330,0
20240426,091800,239340,5330,5330,5330,5330,0
20240426,091700,239340,5330,5330,5330,5330,0
20240426,091600,239340,5330,5330,5330,5330,0
20240426,091500,239340,5330,5330,5330,5330,0
20240426,091400,239340,5330,5330,5330,5330,20
20240426,091300,132740,5330,5330,5330,5330,2
20240426,091200,122080,5330,5320,5330,5320,6
20240426,091100,90150,5320,5320,5320,5320,1
20240426,091000,84830,5300,5300,5300,5300,0
20240426,090900,84830,5300,5300,5300,5300,10
20240426,090800,31830,5300,5300,5300,5300,0
20240426,090700,31830,5300,5300,5300,5300,0
20240426,090600,31830,5300,5300,5300,5300,0
20240426,090500,31830,5300,5330,5330,5300,5
20240426,090400,5300,5300,5300,5300,5300,1
20240426,090300,0,5330,5330,5330,5330,0
20240426,090200,0,5330,5330,5330,5330,0
20240426,090100,0,5330,5330,5330,5330,0
20240426,090000,0,5330,5330,5330,5330,0