KissMeData/153710/min/candle-20240426.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,202700,49382510,6670,6670,6670,6670,87
20240426,202600,49382510,6670,6670,6670,6670,0
20240426,202500,49382510,6670,6670,6670,6670,0
20240426,202400,49382510,6670,6670,6670,6670,0
20240426,202300,49382510,6670,6670,6670,6670,0
20240426,202200,49382510,6670,6670,6670,6670,0
20240426,202100,49382510,6670,6670,6670,6670,0
20240426,202000,49382510,6670,6670,6670,6670,0
20240426,201900,49382510,6670,6670,6670,6670,0
20240426,201800,49382510,6670,6670,6670,6670,0
20240426,201700,49382510,6670,6670,6670,6670,0
20240426,201600,49382510,6670,6670,6670,6670,0
20240426,201500,49382510,6670,6670,6670,6670,0
20240426,201400,49382510,6670,6670,6670,6670,0
20240426,201300,49382510,6670,6670,6670,6670,0
20240426,201200,49382510,6670,6670,6670,6670,0
20240426,201100,49382510,6670,6670,6670,6670,0
20240426,201000,49382510,6670,6670,6670,6670,0
20240426,200900,49382510,6670,6670,6670,6670,0
20240426,200800,49382510,6670,6670,6670,6670,0
20240426,200700,49382510,6670,6670,6670,6670,0
20240426,200600,49382510,6670,6670,6670,6670,0
20240426,200500,49382510,6670,6670,6670,6670,0
20240426,200400,49382510,6670,6670,6670,6670,0
20240426,200300,49382510,6670,6670,6670,6670,0
20240426,200200,49382510,6670,6670,6670,6670,0
20240426,200100,49382510,6670,6670,6670,6670,0
20240426,200000,49382510,6670,6670,6670,6670,0
20240426,195900,49382510,6670,6670,6670,6670,0
20240426,195800,49382510,6670,6670,6670,6670,0
20240426,195700,49382510,6670,6670,6670,6670,87
20240426,195600,49382510,6670,6670,6670,6670,0
20240426,195500,49382510,6670,6670,6670,6670,0
20240426,195400,49382510,6670,6670,6670,6670,0
20240426,195300,49382510,6670,6670,6670,6670,0
20240426,195200,49382510,6670,6670,6670,6670,0
20240426,195100,49382510,6670,6670,6670,6670,0
20240426,195000,49382510,6670,6670,6670,6670,0
20240426,194900,49382510,6670,6670,6670,6670,0
20240426,194800,49382510,6670,6670,6670,6670,0
20240426,194700,49382510,6670,6670,6670,6670,0
20240426,194600,49382510,6670,6670,6670,6670,0
20240426,194500,49382510,6670,6670,6670,6670,0
20240426,194400,49382510,6670,6670,6670,6670,0
20240426,194300,49382510,6670,6670,6670,6670,0
20240426,194200,49382510,6670,6670,6670,6670,0
20240426,194100,49382510,6670,6670,6670,6670,0
20240426,194000,49382510,6670,6670,6670,6670,0
20240426,193900,49382510,6670,6670,6670,6670,0
20240426,193800,49382510,6670,6670,6670,6670,0
20240426,193700,49382510,6670,6670,6670,6670,0
20240426,193600,49382510,6670,6670,6670,6670,0
20240426,193500,49382510,6670,6670,6670,6670,0
20240426,193400,49382510,6670,6670,6670,6670,0
20240426,193300,49382510,6670,6670,6670,6670,0
20240426,193200,49382510,6670,6670,6670,6670,0
20240426,193100,49382510,6670,6670,6670,6670,0
20240426,193000,49382510,6670,6670,6670,6670,0
20240426,192900,49382510,6670,6670,6670,6670,0
20240426,192800,49382510,6670,6670,6670,6670,0
20240426,192700,49382510,6670,6670,6670,6670,87
20240426,192600,49382510,6670,6670,6670,6670,0
20240426,192500,49382510,6670,6670,6670,6670,0
20240426,192400,49382510,6670,6670,6670,6670,0
20240426,192300,49382510,6670,6670,6670,6670,0
20240426,192200,49382510,6670,6670,6670,6670,0
20240426,192100,49382510,6670,6670,6670,6670,0
20240426,192000,49382510,6670,6670,6670,6670,0
20240426,191900,49382510,6670,6670,6670,6670,0
20240426,191800,49382510,6670,6670,6670,6670,0
20240426,191700,49382510,6670,6670,6670,6670,0
20240426,191600,49382510,6670,6670,6670,6670,0
20240426,191500,49382510,6670,6670,6670,6670,0
20240426,191400,49382510,6670,6670,6670,6670,0
20240426,191300,49382510,6670,6670,6670,6670,0
20240426,191200,49382510,6670,6670,6670,6670,0
20240426,191100,49382510,6670,6670,6670,6670,0
20240426,191000,49382510,6670,6670,6670,6670,0
20240426,190900,49382510,6670,6670,6670,6670,0
20240426,190800,49382510,6670,6670,6670,6670,0
20240426,190700,49382510,6670,6670,6670,6670,0
20240426,190600,49382510,6670,6670,6670,6670,0
20240426,190500,49382510,6670,6670,6670,6670,0
20240426,190400,49382510,6670,6670,6670,6670,0
20240426,190300,49382510,6670,6670,6670,6670,0
20240426,190200,49382510,6670,6670,6670,6670,0
20240426,190100,49382510,6670,6670,6670,6670,0
20240426,190000,49382510,6670,6670,6670,6670,0
20240426,185900,49382510,6670,6670,6670,6670,0
20240426,185800,49382510,6670,6670,6670,6670,0
20240426,185700,49382510,6670,6670,6670,6670,87
20240426,185600,49382510,6670,6670,6670,6670,0
20240426,185500,49382510,6670,6670,6670,6670,0
20240426,185400,49382510,6670,6670,6670,6670,0
20240426,185300,49382510,6670,6670,6670,6670,0
20240426,185200,49382510,6670,6670,6670,6670,0
20240426,185100,49382510,6670,6670,6670,6670,0
20240426,185000,49382510,6670,6670,6670,6670,0
20240426,184900,49382510,6670,6670,6670,6670,0
20240426,184800,49382510,6670,6670,6670,6670,0
20240426,184700,49382510,6670,6670,6670,6670,0
20240426,184600,49382510,6670,6670,6670,6670,0
20240426,184500,49382510,6670,6670,6670,6670,0
20240426,184400,49382510,6670,6670,6670,6670,0
20240426,184300,49382510,6670,6670,6670,6670,0
20240426,184200,49382510,6670,6670,6670,6670,0
20240426,184100,49382510,6670,6670,6670,6670,0
20240426,184000,49382510,6670,6670,6670,6670,0
20240426,183900,49382510,6670,6670,6670,6670,0
20240426,183800,49382510,6670,6670,6670,6670,0
20240426,183700,49382510,6670,6670,6670,6670,0
20240426,183600,49382510,6670,6670,6670,6670,0
20240426,183500,49382510,6670,6670,6670,6670,0
20240426,183400,49382510,6670,6670,6670,6670,0
20240426,183300,49382510,6670,6670,6670,6670,0
20240426,183200,49382510,6670,6670,6670,6670,0
20240426,183100,49382510,6670,6670,6670,6670,0
20240426,183000,49382510,6670,6670,6670,6670,0
20240426,182900,49382510,6670,6670,6670,6670,0
20240426,182800,49382510,6670,6670,6670,6670,0
20240426,182700,49382510,6670,6670,6670,6670,87
20240426,182600,49382510,6670,6670,6670,6670,0
20240426,182500,49382510,6670,6670,6670,6670,0
20240426,182400,49382510,6670,6670,6670,6670,0
20240426,182300,49382510,6670,6670,6670,6670,0
20240426,182200,49382510,6670,6670,6670,6670,0
20240426,182100,49382510,6670,6670,6670,6670,0
20240426,182000,49382510,6670,6670,6670,6670,0
20240426,181900,49382510,6670,6670,6670,6670,0
20240426,181800,49382510,6670,6670,6670,6670,0
20240426,181700,49382510,6670,6670,6670,6670,0
20240426,181600,49382510,6670,6670,6670,6670,0
20240426,181500,49382510,6670,6670,6670,6670,0
20240426,181400,49382510,6670,6670,6670,6670,0
20240426,181300,49382510,6670,6670,6670,6670,0
20240426,181200,49382510,6670,6670,6670,6670,0
20240426,181100,49382510,6670,6670,6670,6670,0
20240426,181000,49382510,6670,6670,6670,6670,0
20240426,180900,49382510,6670,6670,6670,6670,0
20240426,180800,49382510,6670,6670,6670,6670,0
20240426,180700,49382510,6670,6670,6670,6670,0
20240426,180600,49382510,6670,6670,6670,6670,0
20240426,180500,49382510,6670,6670,6670,6670,0
20240426,180400,49382510,6670,6670,6670,6670,0
20240426,180300,49382510,6670,6670,6670,6670,0
20240426,180200,49382510,6670,6670,6670,6670,0
20240426,180100,49382510,6670,6670,6670,6670,0
20240426,180000,49382510,6670,6670,6670,6670,0
20240426,175900,49382510,6670,6670,6670,6670,0
20240426,175800,49382510,6670,6670,6670,6670,0
20240426,175700,49382510,6670,6670,6670,6670,87
20240426,175600,49382510,6670,6670,6670,6670,0
20240426,175500,49382510,6670,6670,6670,6670,0
20240426,175400,49382510,6670,6670,6670,6670,0
20240426,175300,49382510,6670,6670,6670,6670,0
20240426,175200,49382510,6670,6670,6670,6670,0
20240426,175100,49382510,6670,6670,6670,6670,0
20240426,175000,49382510,6670,6670,6670,6670,0
20240426,174900,49382510,6670,6670,6670,6670,0
20240426,174800,49382510,6670,6670,6670,6670,0
20240426,174700,49382510,6670,6670,6670,6670,0
20240426,174600,49382510,6670,6670,6670,6670,0
20240426,174500,49382510,6670,6670,6670,6670,0
20240426,174400,49382510,6670,6670,6670,6670,0
20240426,174300,49382510,6670,6670,6670,6670,0
20240426,174200,49382510,6670,6670,6670,6670,0
20240426,174100,49382510,6670,6670,6670,6670,0
20240426,174000,49382510,6670,6670,6670,6670,0
20240426,173900,49382510,6670,6670,6670,6670,0
20240426,173800,49382510,6670,6670,6670,6670,0
20240426,173700,49382510,6670,6670,6670,6670,0
20240426,173600,49382510,6670,6670,6670,6670,0
20240426,173500,49382510,6670,6670,6670,6670,0
20240426,173400,49382510,6670,6670,6670,6670,0
20240426,173300,49382510,6670,6670,6670,6670,0
20240426,173200,49382510,6670,6670,6670,6670,0
20240426,173100,49382510,6670,6670,6670,6670,0
20240426,173000,49382510,6670,6670,6670,6670,0
20240426,172900,49382510,6670,6670,6670,6670,0
20240426,172800,49382510,6670,6670,6670,6670,0
20240426,172700,49382510,6670,6670,6670,6670,87
20240426,172600,49382510,6670,6670,6670,6670,0
20240426,172500,49382510,6670,6670,6670,6670,0
20240426,172400,49382510,6670,6670,6670,6670,0
20240426,172300,49382510,6670,6670,6670,6670,0
20240426,172200,49382510,6670,6670,6670,6670,0
20240426,172100,49382510,6670,6670,6670,6670,0
20240426,172000,49382510,6670,6670,6670,6670,0
20240426,171900,49382510,6670,6670,6670,6670,0
20240426,171800,49382510,6670,6670,6670,6670,0
20240426,171700,49382510,6670,6670,6670,6670,0
20240426,171600,49382510,6670,6670,6670,6670,0
20240426,171500,49382510,6670,6670,6670,6670,0
20240426,171400,49382510,6670,6670,6670,6670,0
20240426,171300,49382510,6670,6670,6670,6670,0
20240426,171200,49382510,6670,6670,6670,6670,0
20240426,171100,49382510,6670,6670,6670,6670,0
20240426,171000,49382510,6670,6670,6670,6670,0
20240426,170900,49382510,6670,6670,6670,6670,0
20240426,170800,49382510,6670,6670,6670,6670,0
20240426,170700,49382510,6670,6670,6670,6670,0
20240426,170600,49382510,6670,6670,6670,6670,0
20240426,170500,49382510,6670,6670,6670,6670,0
20240426,170400,49382510,6670,6670,6670,6670,0
20240426,170300,49382510,6670,6670,6670,6670,0
20240426,170200,49382510,6670,6670,6670,6670,0
20240426,170100,49382510,6670,6670,6670,6670,0
20240426,170000,49382510,6670,6670,6670,6670,0
20240426,165900,49382510,6670,6670,6670,6670,0
20240426,165800,49382510,6670,6670,6670,6670,0
20240426,165700,49382510,6670,6670,6670,6670,87
20240426,165600,49382510,6670,6670,6670,6670,0
20240426,165500,49382510,6670,6670,6670,6670,0
20240426,165400,49382510,6670,6670,6670,6670,0
20240426,165300,49382510,6670,6670,6670,6670,0
20240426,165200,49382510,6670,6670,6670,6670,0
20240426,165100,49382510,6670,6670,6670,6670,0
20240426,165000,49382510,6670,6670,6670,6670,0
20240426,164900,49382510,6670,6670,6670,6670,0
20240426,164800,49382510,6670,6670,6670,6670,0
20240426,164700,49382510,6670,6670,6670,6670,0
20240426,164600,49382510,6670,6670,6670,6670,0
20240426,164500,49382510,6670,6670,6670,6670,0
20240426,164400,49382510,6670,6670,6670,6670,0
20240426,164300,49382510,6670,6670,6670,6670,0
20240426,164200,49382510,6670,6670,6670,6670,0
20240426,164100,49382510,6670,6670,6670,6670,0
20240426,164000,49382510,6670,6670,6670,6670,0
20240426,163900,49382510,6670,6670,6670,6670,0
20240426,163800,49382510,6670,6670,6670,6670,0
20240426,163700,49382510,6670,6670,6670,6670,0
20240426,163600,49382510,6670,6670,6670,6670,0
20240426,163500,49382510,6670,6670,6670,6670,0
20240426,163400,49382510,6670,6670,6670,6670,0
20240426,163300,49382510,6670,6670,6670,6670,0
20240426,163200,49382510,6670,6670,6670,6670,0
20240426,163100,49382510,6670,6670,6670,6670,0
20240426,163000,49382510,6670,6670,6670,6670,0
20240426,162900,49382510,6670,6670,6670,6670,0
20240426,162800,49382510,6670,6670,6670,6670,0
20240426,162700,49382510,6670,6670,6670,6670,87
20240426,162600,49382510,6670,6670,6670,6670,0
20240426,162500,49382510,6670,6670,6670,6670,0
20240426,162400,49382510,6670,6670,6670,6670,0
20240426,162300,49382510,6670,6670,6670,6670,0
20240426,162200,49382510,6670,6670,6670,6670,0
20240426,162100,49382510,6670,6670,6670,6670,0
20240426,162000,49382510,6670,6670,6670,6670,0
20240426,161900,49382510,6670,6670,6670,6670,0
20240426,161800,49382510,6670,6670,6670,6670,0
20240426,161700,49382510,6670,6670,6670,6670,0
20240426,161600,49382510,6670,6670,6670,6670,0
20240426,161500,49382510,6670,6670,6670,6670,0
20240426,161400,49382510,6670,6670,6670,6670,0
20240426,161300,49382510,6670,6670,6670,6670,0
20240426,161200,49382510,6670,6670,6670,6670,0
20240426,161100,49382510,6670,6670,6670,6670,0
20240426,161000,49382510,6670,6670,6670,6670,0
20240426,160900,49382510,6670,6670,6670,6670,0
20240426,160800,49382510,6670,6670,6670,6670,0
20240426,160700,49382510,6670,6670,6670,6670,0
20240426,160600,49382510,6670,6670,6670,6670,0
20240426,160500,49382510,6670,6670,6670,6670,0
20240426,160400,49382510,6670,6670,6670,6670,0
20240426,160300,49382510,6670,6670,6670,6670,0
20240426,160200,49382510,6670,6670,6670,6670,0
20240426,160100,49382510,6670,6670,6670,6670,0
20240426,160000,49382510,6670,6670,6670,6670,0
20240426,155900,49382510,6670,6670,6670,6670,0
20240426,155800,49382510,6670,6670,6670,6670,0
20240426,155700,49382510,6670,6670,6670,6670,87
20240426,155600,49382510,6670,6670,6670,6670,0
20240426,155500,49382510,6670,6670,6670,6670,0
20240426,155400,49382510,6670,6670,6670,6670,0
20240426,155300,49382510,6670,6670,6670,6670,0
20240426,155200,49382510,6670,6670,6670,6670,0
20240426,155100,49382510,6670,6670,6670,6670,0
20240426,155000,49382510,6670,6670,6670,6670,0
20240426,154900,49382510,6670,6670,6670,6670,0
20240426,154800,49382510,6670,6670,6670,6670,0
20240426,154700,49382510,6670,6670,6670,6670,0
20240426,154600,49382510,6670,6670,6670,6670,0
20240426,154500,49382510,6670,6670,6670,6670,0
20240426,154400,49382510,6670,6670,6670,6670,0
20240426,154300,49382510,6670,6670,6670,6670,0
20240426,154200,49382510,6670,6670,6670,6670,0
20240426,154100,49382510,6670,6670,6670,6670,0
20240426,154000,49382510,6670,6670,6670,6670,0
20240426,153900,49382510,6670,6670,6670,6670,0
20240426,153800,49382510,6670,6670,6670,6670,0
20240426,153700,49382510,6670,6670,6670,6670,0
20240426,153600,49382510,6670,6670,6670,6670,0
20240426,153500,49382510,6670,6670,6670,6670,0
20240426,153400,49382510,6670,6670,6670,6670,0
20240426,153300,49382510,6670,6670,6670,6670,0
20240426,153200,49382510,6670,6670,6670,6670,0
20240426,153100,49382510,6670,6670,6670,6670,0
20240426,153000,49382510,6670,6670,6670,6670,87
20240426,152900,48802220,6680,6680,6680,6680,0
20240426,152800,48802220,6680,6680,6680,6680,0
20240426,152700,48802220,6680,6680,6680,6680,0
20240426,152600,48802220,6680,6680,6680,6680,0
20240426,152500,48802220,6680,6680,6680,6680,0
20240426,152400,48802220,6680,6680,6680,6680,0
20240426,152300,48802220,6680,6680,6680,6680,0
20240426,152200,48802220,6680,6680,6680,6680,0
20240426,152100,48802220,6680,6680,6680,6680,0
20240426,152000,48802220,6680,6680,6680,6680,0
20240426,151900,48802220,6680,6630,6680,6630,18
20240426,151800,48682680,6690,6690,6690,6690,0
20240426,151700,48682680,6690,6690,6690,6690,0
20240426,151600,48682680,6690,6690,6690,6690,2
20240426,151500,48669300,6630,6630,6630,6630,0
20240426,151400,48669300,6630,6630,6630,6630,0
20240426,151300,48669300,6630,6680,6680,6630,180
20240426,151200,47471620,6700,6700,6700,6700,0
20240426,151100,47471620,6700,6680,6700,6680,220
20240426,151000,45999020,6680,6680,6680,6680,10
20240426,150900,45932220,6670,6670,6670,6670,0
20240426,150800,45932220,6670,6670,6670,6670,0
20240426,150700,45932220,6670,6670,6670,6670,0
20240426,150600,45932220,6670,6670,6670,6670,0
20240426,150500,45932220,6670,6670,6670,6670,0
20240426,150400,45932220,6670,6670,6670,6670,0
20240426,150300,45932220,6670,6670,6670,6670,100
20240426,150200,45265220,6630,6630,6630,6630,0
20240426,150100,45265220,6630,6630,6630,6630,0
20240426,150000,45265220,6630,6630,6630,6630,0
20240426,145900,45265220,6630,6630,6630,6630,20
20240426,145800,45132620,6700,6700,6700,6700,0
20240426,145700,45132620,6700,6700,6700,6700,0
20240426,145600,45132620,6700,6700,6700,6700,0
20240426,145500,45132620,6700,6700,6700,6700,0
20240426,145400,45132620,6700,6700,6700,6700,0
20240426,145300,45132620,6700,6700,6700,6700,0
20240426,145200,45132620,6700,6700,6700,6700,0
20240426,145100,45132620,6700,6700,6700,6700,0
20240426,145000,45132620,6700,6700,6700,6700,1
20240426,144900,45125920,6620,6620,6620,6620,0
20240426,144800,45125920,6620,6640,6640,6620,190
20240426,144700,43866560,6720,6720,6720,6720,0
20240426,144600,43866560,6720,6720,6720,6720,0
20240426,144500,43866560,6720,6720,6720,6720,0
20240426,144400,43866560,6720,6720,6720,6720,0
20240426,144300,43866560,6720,6720,6720,6720,0
20240426,144200,43866560,6720,6720,6720,6720,0
20240426,144100,43866560,6720,6720,6720,6720,0
20240426,144000,43866560,6720,6720,6720,6720,0
20240426,143900,43866560,6720,6720,6720,6720,0
20240426,143800,43866560,6720,6720,6720,6720,0
20240426,143700,43866560,6720,6720,6720,6720,0
20240426,143600,43866560,6720,6720,6720,6720,0
20240426,143500,43866560,6720,6710,6720,6710,41
20240426,143400,43591440,6710,6710,6710,6710,0
20240426,143300,43591440,6710,6710,6710,6710,0
20240426,143200,43591440,6710,6710,6710,6710,0
20240426,143100,43591440,6710,6710,6710,6710,0
20240426,143000,43591440,6710,6700,6710,6700,3
20240426,142900,43571330,6700,6700,6700,6700,0
20240426,142800,43571330,6700,6700,6700,6700,0
20240426,142700,43571330,6700,6700,6700,6700,0
20240426,142600,43571330,6700,6700,6700,6700,0
20240426,142500,43571330,6700,6700,6700,6700,0
20240426,142400,43571330,6700,6700,6700,6700,0
20240426,142300,43571330,6700,6700,6700,6700,0
20240426,142200,43571330,6700,6700,6700,6700,2
20240426,142100,43557930,6610,6610,6610,6610,0
20240426,142000,43557930,6610,6610,6610,6610,0
20240426,141900,43557930,6610,6610,6610,6610,0
20240426,141800,43557930,6610,6610,6610,6610,0
20240426,141700,43557930,6610,6610,6610,6610,0
20240426,141600,43557930,6610,6610,6610,6610,0
20240426,141500,43557930,6610,6610,6610,6610,0
20240426,141400,43557930,6610,6610,6610,6610,1
20240426,141300,43551320,6620,6620,6620,6620,0
20240426,141200,43551320,6620,6620,6620,6620,556
20240426,141100,39870600,6620,6620,6620,6620,100
20240426,141000,39208600,6620,6620,6620,6620,76
20240426,140900,38705480,6620,6640,6640,6620,207
20240426,140800,37332700,6640,6650,6650,6640,73
20240426,140700,36847770,6710,6640,6710,6640,72
20240426,140600,36366190,6650,6650,6650,6650,179
20240426,140500,35175840,6710,6710,6710,6710,1
20240426,140400,35169130,6710,6710,6710,6710,1
20240426,140300,35162420,6690,6690,6690,6690,0
20240426,140200,35162420,6690,6690,6690,6690,0
20240426,140100,35162420,6690,6690,6690,6690,0
20240426,140000,35162420,6690,6690,6690,6690,3
20240426,135900,35142350,6640,6640,6640,6640,0
20240426,135800,35142350,6640,6640,6640,6640,0
20240426,135700,35142350,6640,6640,6640,6640,0
20240426,135600,35142350,6640,6640,6640,6640,0
20240426,135500,35142350,6640,6640,6640,6640,0
20240426,135400,35142350,6640,6640,6640,6640,0
20240426,135300,35142350,6640,6640,6640,6640,0
20240426,135200,35142350,6640,6650,6650,6640,15
20240426,135100,35042610,6650,6650,6650,6650,133
20240426,135000,34158160,6660,6660,6660,6660,1
20240426,134900,34151500,6660,6660,6660,6660,403
20240426,134800,31467520,6710,6710,6710,6710,0
20240426,134700,31467520,6710,6710,6710,6710,0
20240426,134600,31467520,6710,6710,6710,6710,1
20240426,134500,31460810,6670,6670,6670,6670,240
20240426,134400,29860010,6680,6680,6680,6680,0
20240426,134300,29860010,6680,6680,6680,6680,0
20240426,134200,29860010,6680,6680,6680,6680,0
20240426,134100,29860010,6680,6680,6680,6680,173
20240426,134000,28704370,6690,6690,6690,6690,141
20240426,133900,27761080,6700,6700,6700,6700,0
20240426,133800,27761080,6700,6700,6700,6700,0
20240426,133700,27761080,6700,6700,6700,6700,0
20240426,133600,27761080,6700,6700,6700,6700,0
20240426,133500,27761080,6700,6700,6700,6700,0
20240426,133400,27761080,6700,6700,6700,6700,140
20240426,133300,26823080,6710,6710,6710,6710,1
20240426,133200,26816370,6700,6700,6700,6700,0
20240426,133100,26816370,6700,6700,6700,6700,0
20240426,133000,26816370,6700,6700,6700,6700,0
20240426,132900,26816370,6700,6700,6700,6700,60
20240426,132800,26414370,6720,6720,6720,6720,0
20240426,132700,26414370,6720,6720,6720,6720,0
20240426,132600,26414370,6720,6720,6720,6720,0
20240426,132500,26414370,6720,6720,6720,6720,0
20240426,132400,26414370,6720,6720,6720,6720,0
20240426,132300,26414370,6720,6720,6720,6720,0
20240426,132200,26414370,6720,6720,6720,6720,0
20240426,132100,26414370,6720,6720,6720,6720,0
20240426,132000,26414370,6720,6720,6720,6720,0
20240426,131900,26414370,6720,6720,6720,6720,0
20240426,131800,26414370,6720,6720,6720,6720,1
20240426,131700,26407650,6710,6710,6710,6710,0
20240426,131600,26407650,6710,6710,6710,6710,0
20240426,131500,26407650,6710,6710,6710,6710,0
20240426,131400,26407650,6710,6710,6710,6710,3
20240426,131300,26387520,6710,6710,6710,6710,0
20240426,131200,26387520,6710,6710,6710,6710,0
20240426,131100,26387520,6710,6710,6710,6710,0
20240426,131000,26387520,6710,6710,6710,6710,0
20240426,130900,26387520,6710,6710,6710,6710,0
20240426,130800,26387520,6710,6710,6710,6710,0
20240426,130700,26387520,6710,6710,6710,6710,0
20240426,130600,26387520,6710,6710,6710,6710,0
20240426,130500,26387520,6710,6710,6710,6710,14
20240426,130400,26293580,6720,6720,6720,6720,0
20240426,130300,26293580,6720,6720,6720,6720,0
20240426,130200,26293580,6720,6720,6720,6720,0
20240426,130100,26293580,6720,6720,6720,6720,0
20240426,130000,26293580,6720,6720,6720,6720,0
20240426,125900,26293580,6720,6720,6720,6720,0
20240426,125800,26293580,6720,6720,6720,6720,0
20240426,125700,26293580,6720,6720,6720,6720,0
20240426,125600,26293580,6720,6720,6720,6720,0
20240426,125500,26293580,6720,6720,6720,6720,0
20240426,125400,26293580,6720,6720,6720,6720,0
20240426,125300,26293580,6720,6720,6720,6720,10
20240426,125200,26226380,6720,6720,6720,6720,0
20240426,125100,26226380,6720,6720,6720,6720,0
20240426,125000,26226380,6720,6720,6720,6720,0
20240426,124900,26226380,6720,6720,6720,6720,0
20240426,124800,26226380,6720,6720,6720,6720,0
20240426,124700,26226380,6720,6720,6720,6720,1
20240426,124600,26219660,6710,6710,6710,6710,0
20240426,124500,26219660,6710,6710,6710,6710,6
20240426,124400,26179400,6710,6710,6710,6710,22
20240426,124300,26031780,6720,6720,6720,6720,0
20240426,124200,26031780,6720,6720,6720,6720,0
20240426,124100,26031780,6720,6720,6720,6720,0
20240426,124000,26031780,6720,6720,6720,6720,0
20240426,123900,26031780,6720,6720,6720,6720,0
20240426,123800,26031780,6720,6720,6720,6720,0
20240426,123700,26031780,6720,6720,6720,6720,0
20240426,123600,26031780,6720,6720,6720,6720,10
20240426,123500,25964580,6720,6720,6720,6720,20
20240426,123400,25830180,6710,6710,6710,6710,0
20240426,123300,25830180,6710,6710,6710,6710,0
20240426,123200,25830180,6710,6710,6710,6710,1
20240426,123100,25823470,6720,6720,6720,6720,0
20240426,123000,25823470,6720,6720,6720,6720,0
20240426,122900,25823470,6720,6720,6720,6720,0
20240426,122800,25823470,6720,6720,6720,6720,0
20240426,122700,25823470,6720,6720,6720,6720,0
20240426,122600,25823470,6720,6720,6720,6720,0
20240426,122500,25823470,6720,6720,6720,6720,0
20240426,122400,25823470,6720,6720,6720,6720,0
20240426,122300,25823470,6720,6720,6720,6720,0
20240426,122200,25823470,6720,6720,6720,6720,0
20240426,122100,25823470,6720,6720,6720,6720,0
20240426,122000,25823470,6720,6720,6720,6720,0
20240426,121900,25823470,6720,6720,6720,6720,0
20240426,121800,25823470,6720,6720,6720,6720,0
20240426,121700,25823470,6720,6720,6720,6720,0
20240426,121600,25823470,6720,6720,6720,6720,0
20240426,121500,25823470,6720,6720,6720,6720,0
20240426,121400,25823470,6720,6710,6720,6710,19
20240426,121300,25695960,6710,6710,6710,6710,0
20240426,121200,25695960,6710,6710,6710,6710,0
20240426,121100,25695960,6710,6710,6710,6710,0
20240426,121000,25695960,6710,6710,6710,6710,0
20240426,120900,25695960,6710,6710,6710,6710,0
20240426,120800,25695960,6710,6710,6710,6710,0
20240426,120700,25695960,6710,6710,6710,6710,0
20240426,120600,25695960,6710,6710,6710,6710,0
20240426,120500,25695960,6710,6710,6710,6710,0
20240426,120400,25695960,6710,6710,6710,6710,0
20240426,120300,25695960,6710,6710,6710,6710,0
20240426,120200,25695960,6710,6710,6710,6710,0
20240426,120100,25695960,6710,6710,6710,6710,0
20240426,120000,25695960,6710,6710,6710,6710,0
20240426,115900,25695960,6710,6710,6710,6710,0
20240426,115800,25695960,6710,6710,6710,6710,0
20240426,115700,25695960,6710,6710,6710,6710,0
20240426,115600,25695960,6710,6710,6710,6710,0
20240426,115500,25695960,6710,6710,6710,6710,0
20240426,115400,25695960,6710,6710,6710,6710,0
20240426,115300,25695960,6710,6710,6710,6710,0
20240426,115200,25695960,6710,6710,6710,6710,0
20240426,115100,25695960,6710,6710,6710,6710,0
20240426,115000,25695960,6710,6710,6710,6710,0
20240426,114900,25695960,6710,6710,6710,6710,0
20240426,114800,25695960,6710,6710,6710,6710,0
20240426,114700,25695960,6710,6710,6710,6710,0
20240426,114600,25695960,6710,6710,6710,6710,0
20240426,114500,25695960,6710,6710,6710,6710,0
20240426,114400,25695960,6710,6710,6710,6710,0
20240426,114300,25695960,6710,6710,6710,6710,0
20240426,114200,25695960,6710,6710,6710,6710,0
20240426,114100,25695960,6710,6710,6710,6710,0
20240426,114000,25695960,6710,6710,6710,6710,0
20240426,113900,25695960,6710,6710,6710,6710,0
20240426,113800,25695960,6710,6710,6710,6710,0
20240426,113700,25695960,6710,6710,6710,6710,0
20240426,113600,25695960,6710,6710,6710,6710,0
20240426,113500,25695960,6710,6710,6710,6710,0
20240426,113400,25695960,6710,6710,6710,6710,0
20240426,113300,25695960,6710,6710,6710,6710,0
20240426,113200,25695960,6710,6710,6710,6710,0
20240426,113100,25695960,6710,6710,6710,6710,0
20240426,113000,25695960,6710,6710,6710,6710,0
20240426,112900,25695960,6710,6710,6710,6710,0
20240426,112800,25695960,6710,6710,6710,6710,0
20240426,112700,25695960,6710,6710,6710,6710,0
20240426,112600,25695960,6710,6710,6710,6710,0
20240426,112500,25695960,6710,6710,6710,6710,0
20240426,112400,25695960,6710,6710,6710,6710,0
20240426,112300,25695960,6710,6710,6710,6710,0
20240426,112200,25695960,6710,6710,6710,6710,0
20240426,112100,25695960,6710,6710,6710,6710,0
20240426,112000,25695960,6710,6710,6710,6710,0
20240426,111900,25695960,6710,6710,6710,6710,10
20240426,111800,25628860,6660,6660,6660,6660,0
20240426,111700,25628860,6660,6660,6660,6660,0
20240426,111600,25628860,6660,6660,6660,6660,0
20240426,111500,25628860,6660,6660,6660,6660,0
20240426,111400,25628860,6660,6660,6660,6660,0
20240426,111300,25628860,6660,6660,6660,6660,0
20240426,111200,25628860,6660,6660,6660,6660,0
20240426,111100,25628860,6660,6660,6660,6660,0
20240426,111000,25628860,6660,6670,6670,6660,241
20240426,110900,24023680,6720,6720,6720,6720,0
20240426,110800,24023680,6720,6720,6720,6720,0
20240426,110700,24023680,6720,6720,6720,6720,0
20240426,110600,24023680,6720,6720,6720,6720,0
20240426,110500,24023680,6720,6720,6720,6720,0
20240426,110400,24023680,6720,6720,6720,6720,0
20240426,110300,24023680,6720,6720,6720,6720,0
20240426,110200,24023680,6720,6720,6720,6720,0
20240426,110100,24023680,6720,6720,6720,6720,0
20240426,110000,24023680,6720,6720,6720,6720,0
20240426,105900,24023680,6720,6720,6720,6720,0
20240426,105800,24023680,6720,6720,6720,6720,2
20240426,105700,24010240,6660,6670,6670,6660,686
20240426,105600,19438250,6720,6720,6720,6720,0
20240426,105500,19438250,6720,6720,6720,6720,0
20240426,105400,19438250,6720,6720,6720,6720,0
20240426,105300,19438250,6720,6720,6720,6720,0
20240426,105200,19438250,6720,6720,6720,6720,0
20240426,105100,19438250,6720,6720,6720,6720,0
20240426,105000,19438250,6720,6720,6720,6720,0
20240426,104900,19438250,6720,6720,6720,6720,0
20240426,104800,19438250,6720,6720,6720,6720,0
20240426,104700,19438250,6720,6720,6720,6720,0
20240426,104600,19438250,6720,6720,6720,6720,5
20240426,104500,19404650,6730,6730,6730,6730,0
20240426,104400,19404650,6730,6730,6730,6730,0
20240426,104300,19404650,6730,6730,6730,6730,0
20240426,104200,19404650,6730,6730,6730,6730,0
20240426,104100,19404650,6730,6730,6730,6730,0
20240426,104000,19404650,6730,6730,6730,6730,0
20240426,103900,19404650,6730,6730,6730,6730,0
20240426,103800,19404650,6730,6730,6730,6730,0
20240426,103700,19404650,6730,6730,6730,6730,0
20240426,103600,19404650,6730,6730,6730,6730,0
20240426,103500,19404650,6730,6730,6730,6730,0
20240426,103400,19404650,6730,6730,6730,6730,0
20240426,103300,19404650,6730,6730,6730,6730,0
20240426,103200,19404650,6730,6730,6730,6730,0
20240426,103100,19404650,6730,6730,6730,6730,0
20240426,103000,19404650,6730,6730,6730,6730,0
20240426,102900,19404650,6730,6730,6730,6730,0
20240426,102800,19404650,6730,6730,6730,6730,0
20240426,102700,19404650,6730,6730,6730,6730,0
20240426,102600,19404650,6730,6730,6730,6730,13
20240426,102500,19317160,6730,6730,6730,6730,0
20240426,102400,19317160,6730,6730,6730,6730,0
20240426,102300,19317160,6730,6730,6730,6730,0
20240426,102200,19317160,6730,6700,6730,6700,340
20240426,102100,17030300,6700,6700,6700,6700,1
20240426,102000,17023600,6660,6660,6660,6660,0
20240426,101900,17023600,6660,6660,6660,6660,0
20240426,101800,17023600,6660,6660,6660,6660,0
20240426,101700,17023600,6660,6660,6660,6660,0
20240426,101600,17023600,6660,6660,6660,6660,0
20240426,101500,17023600,6660,6660,6660,6660,0
20240426,101400,17023600,6660,6660,6660,6660,188
20240426,101300,15771520,6660,6660,6660,6660,0
20240426,101200,15771520,6660,6660,6660,6660,0
20240426,101100,15771520,6660,6660,6660,6660,11
20240426,101000,15698260,6660,6670,6670,6660,259
20240426,100900,13973210,6660,6660,6660,6660,0
20240426,100800,13973210,6660,6660,6660,6660,0
20240426,100700,13973210,6660,6660,6660,6660,0
20240426,100600,13973210,6660,6660,6660,6660,0
20240426,100500,13973210,6660,6670,6670,6660,805
20240426,100400,8611580,6730,6730,6730,6730,0
20240426,100300,8611580,6730,6730,6730,6730,0
20240426,100200,8611580,6730,6730,6730,6730,0
20240426,100100,8611580,6730,6730,6730,6730,2
20240426,100000,8598120,6730,6730,6730,6730,2
20240426,095900,8584660,6730,6730,6730,6730,0
20240426,095800,8584660,6730,6730,6730,6730,0
20240426,095700,8584660,6730,6730,6730,6730,0
20240426,095600,8584660,6730,6690,6730,6670,36
20240426,095500,8344350,6730,6730,6730,6730,1
20240426,095400,8337620,6700,6700,6700,6700,0
20240426,095300,8337620,6700,6700,6700,6700,0
20240426,095200,8337620,6700,6700,6700,6700,0
20240426,095100,8337620,6700,6700,6700,6700,0
20240426,095000,8337620,6700,6700,6700,6700,0
20240426,094900,8337620,6700,6700,6700,6700,180
20240426,094800,7131620,6740,6740,6740,6740,0
20240426,094700,7131620,6740,6740,6740,6740,0
20240426,094600,7131620,6740,6740,6740,6740,0
20240426,094500,7131620,6740,6740,6740,6740,0
20240426,094400,7131620,6740,6740,6740,6740,0
20240426,094300,7131620,6740,6740,6740,6740,0
20240426,094200,7131620,6740,6740,6740,6740,0
20240426,094100,7131620,6740,6740,6740,6740,0
20240426,094000,7131620,6740,6720,6740,6700,251
20240426,093900,5446880,6740,6740,6740,6740,0
20240426,093800,5446880,6740,6740,6740,6740,0
20240426,093700,5446880,6740,6740,6740,6740,0
20240426,093600,5446880,6740,6740,6740,6740,0
20240426,093500,5446880,6740,6740,6740,6740,0
20240426,093400,5446880,6740,6740,6740,6740,0
20240426,093300,5446880,6740,6740,6740,6740,101
20240426,093200,4766140,6730,6730,6730,6730,230
20240426,093100,3218240,6730,6730,6730,6730,270
20240426,093000,1401140,6730,6730,6730,6730,1
20240426,092900,1394410,6730,6730,6730,6730,0
20240426,092800,1394410,6730,6730,6730,6730,0
20240426,092700,1394410,6730,6730,6730,6730,0
20240426,092600,1394410,6730,6730,6730,6730,0
20240426,092500,1394410,6730,6730,6730,6730,0
20240426,092400,1394410,6730,6730,6730,6730,0
20240426,092300,1394410,6730,6730,6730,6730,0
20240426,092200,1394410,6730,6730,6730,6730,0
20240426,092100,1394410,6730,6730,6730,6730,0
20240426,092000,1394410,6730,6730,6730,6730,0
20240426,091900,1394410,6730,6730,6730,6730,0
20240426,091800,1394410,6730,6730,6730,6730,0
20240426,091700,1394410,6730,6730,6730,6730,0
20240426,091600,1394410,6730,6730,6730,6730,0
20240426,091500,1394410,6730,6730,6730,6730,0
20240426,091400,1394410,6730,6730,6730,6730,0
20240426,091300,1394410,6730,6730,6730,6730,0
20240426,091200,1394410,6730,6730,6730,6730,0
20240426,091100,1394410,6730,6690,6730,6690,40
20240426,091000,1126480,6690,6690,6690,6690,0
20240426,090900,1126480,6690,6690,6690,6690,0
20240426,090800,1126480,6690,6690,6690,6690,0
20240426,090700,1126480,6690,6690,6690,6690,4
20240426,090600,1099720,6690,6690,6690,6690,1
20240426,090500,1093030,6690,6690,6690,6690,112
20240426,090400,343750,6770,6770,6770,6770,1
20240426,090300,336980,6790,6710,6790,6710,30
20240426,090200,134000,6700,6700,6700,6700,16
20240426,090100,26800,6700,6700,6700,6700,0
20240426,090000,26800,6700,6700,6700,6700,4