KissMeData/265560/min/candle-20240426.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,205700,118836230,8230,8230,8230,8230,237
20240426,205600,118836230,8230,8230,8230,8230,0
20240426,205500,118836230,8230,8230,8230,8230,0
20240426,205400,118836230,8230,8230,8230,8230,0
20240426,205300,118836230,8230,8230,8230,8230,0
20240426,205200,118836230,8230,8230,8230,8230,0
20240426,205100,118836230,8230,8230,8230,8230,0
20240426,205000,118836230,8230,8230,8230,8230,0
20240426,204900,118836230,8230,8230,8230,8230,0
20240426,204800,118836230,8230,8230,8230,8230,0
20240426,204700,118836230,8230,8230,8230,8230,0
20240426,204600,118836230,8230,8230,8230,8230,0
20240426,204500,118836230,8230,8230,8230,8230,0
20240426,204400,118836230,8230,8230,8230,8230,0
20240426,204300,118836230,8230,8230,8230,8230,0
20240426,204200,118836230,8230,8230,8230,8230,0
20240426,204100,118836230,8230,8230,8230,8230,0
20240426,204000,118836230,8230,8230,8230,8230,0
20240426,203900,118836230,8230,8230,8230,8230,0
20240426,203800,118836230,8230,8230,8230,8230,0
20240426,203700,118836230,8230,8230,8230,8230,0
20240426,203600,118836230,8230,8230,8230,8230,0
20240426,203500,118836230,8230,8230,8230,8230,0
20240426,203400,118836230,8230,8230,8230,8230,0
20240426,203300,118836230,8230,8230,8230,8230,0
20240426,203200,118836230,8230,8230,8230,8230,0
20240426,203100,118836230,8230,8230,8230,8230,0
20240426,203000,118836230,8230,8230,8230,8230,0
20240426,202900,118836230,8230,8230,8230,8230,0
20240426,202800,118836230,8230,8230,8230,8230,0
20240426,202700,118836230,8230,8230,8230,8230,237
20240426,202600,118836230,8230,8230,8230,8230,0
20240426,202500,118836230,8230,8230,8230,8230,0
20240426,202400,118836230,8230,8230,8230,8230,0
20240426,202300,118836230,8230,8230,8230,8230,0
20240426,202200,118836230,8230,8230,8230,8230,0
20240426,202100,118836230,8230,8230,8230,8230,0
20240426,202000,118836230,8230,8230,8230,8230,0
20240426,201900,118836230,8230,8230,8230,8230,0
20240426,201800,118836230,8230,8230,8230,8230,0
20240426,201700,118836230,8230,8230,8230,8230,0
20240426,201600,118836230,8230,8230,8230,8230,0
20240426,201500,118836230,8230,8230,8230,8230,0
20240426,201400,118836230,8230,8230,8230,8230,0
20240426,201300,118836230,8230,8230,8230,8230,0
20240426,201200,118836230,8230,8230,8230,8230,0
20240426,201100,118836230,8230,8230,8230,8230,0
20240426,201000,118836230,8230,8230,8230,8230,0
20240426,200900,118836230,8230,8230,8230,8230,0
20240426,200800,118836230,8230,8230,8230,8230,0
20240426,200700,118836230,8230,8230,8230,8230,0
20240426,200600,118836230,8230,8230,8230,8230,0
20240426,200500,118836230,8230,8230,8230,8230,0
20240426,200400,118836230,8230,8230,8230,8230,0
20240426,200300,118836230,8230,8230,8230,8230,0
20240426,200200,118836230,8230,8230,8230,8230,0
20240426,200100,118836230,8230,8230,8230,8230,0
20240426,200000,118836230,8230,8230,8230,8230,0
20240426,195900,118836230,8230,8230,8230,8230,0
20240426,195800,118836230,8230,8230,8230,8230,0
20240426,195700,118836230,8230,8230,8230,8230,237
20240426,195600,118836230,8230,8230,8230,8230,0
20240426,195500,118836230,8230,8230,8230,8230,0
20240426,195400,118836230,8230,8230,8230,8230,0
20240426,195300,118836230,8230,8230,8230,8230,0
20240426,195200,118836230,8230,8230,8230,8230,0
20240426,195100,118836230,8230,8230,8230,8230,0
20240426,195000,118836230,8230,8230,8230,8230,0
20240426,194900,118836230,8230,8230,8230,8230,0
20240426,194800,118836230,8230,8230,8230,8230,0
20240426,194700,118836230,8230,8230,8230,8230,0
20240426,194600,118836230,8230,8230,8230,8230,0
20240426,194500,118836230,8230,8230,8230,8230,0
20240426,194400,118836230,8230,8230,8230,8230,0
20240426,194300,118836230,8230,8230,8230,8230,0
20240426,194200,118836230,8230,8230,8230,8230,0
20240426,194100,118836230,8230,8230,8230,8230,0
20240426,194000,118836230,8230,8230,8230,8230,0
20240426,193900,118836230,8230,8230,8230,8230,0
20240426,193800,118836230,8230,8230,8230,8230,0
20240426,193700,118836230,8230,8230,8230,8230,0
20240426,193600,118836230,8230,8230,8230,8230,0
20240426,193500,118836230,8230,8230,8230,8230,0
20240426,193400,118836230,8230,8230,8230,8230,0
20240426,193300,118836230,8230,8230,8230,8230,0
20240426,193200,118836230,8230,8230,8230,8230,0
20240426,193100,118836230,8230,8230,8230,8230,0
20240426,193000,118836230,8230,8230,8230,8230,0
20240426,192900,118836230,8230,8230,8230,8230,0
20240426,192800,118836230,8230,8230,8230,8230,0
20240426,192700,118836230,8230,8230,8230,8230,237
20240426,192600,118836230,8230,8230,8230,8230,0
20240426,192500,118836230,8230,8230,8230,8230,0
20240426,192400,118836230,8230,8230,8230,8230,0
20240426,192300,118836230,8230,8230,8230,8230,0
20240426,192200,118836230,8230,8230,8230,8230,0
20240426,192100,118836230,8230,8230,8230,8230,0
20240426,192000,118836230,8230,8230,8230,8230,0
20240426,191900,118836230,8230,8230,8230,8230,0
20240426,191800,118836230,8230,8230,8230,8230,0
20240426,191700,118836230,8230,8230,8230,8230,0
20240426,191600,118836230,8230,8230,8230,8230,0
20240426,191500,118836230,8230,8230,8230,8230,0
20240426,191400,118836230,8230,8230,8230,8230,0
20240426,191300,118836230,8230,8230,8230,8230,0
20240426,191200,118836230,8230,8230,8230,8230,0
20240426,191100,118836230,8230,8230,8230,8230,0
20240426,191000,118836230,8230,8230,8230,8230,0
20240426,190900,118836230,8230,8230,8230,8230,0
20240426,190800,118836230,8230,8230,8230,8230,0
20240426,190700,118836230,8230,8230,8230,8230,0
20240426,190600,118836230,8230,8230,8230,8230,0
20240426,190500,118836230,8230,8230,8230,8230,0
20240426,190400,118836230,8230,8230,8230,8230,0
20240426,190300,118836230,8230,8230,8230,8230,0
20240426,190200,118836230,8230,8230,8230,8230,0
20240426,190100,118836230,8230,8230,8230,8230,0
20240426,190000,118836230,8230,8230,8230,8230,0
20240426,185900,118836230,8230,8230,8230,8230,0
20240426,185800,118836230,8230,8230,8230,8230,0
20240426,185700,118836230,8230,8230,8230,8230,237
20240426,185600,118836230,8230,8230,8230,8230,0
20240426,185500,118836230,8230,8230,8230,8230,0
20240426,185400,118836230,8230,8230,8230,8230,0
20240426,185300,118836230,8230,8230,8230,8230,0
20240426,185200,118836230,8230,8230,8230,8230,0
20240426,185100,118836230,8230,8230,8230,8230,0
20240426,185000,118836230,8230,8230,8230,8230,0
20240426,184900,118836230,8230,8230,8230,8230,0
20240426,184800,118836230,8230,8230,8230,8230,0
20240426,184700,118836230,8230,8230,8230,8230,0
20240426,184600,118836230,8230,8230,8230,8230,0
20240426,184500,118836230,8230,8230,8230,8230,0
20240426,184400,118836230,8230,8230,8230,8230,0
20240426,184300,118836230,8230,8230,8230,8230,0
20240426,184200,118836230,8230,8230,8230,8230,0
20240426,184100,118836230,8230,8230,8230,8230,0
20240426,184000,118836230,8230,8230,8230,8230,0
20240426,183900,118836230,8230,8230,8230,8230,0
20240426,183800,118836230,8230,8230,8230,8230,0
20240426,183700,118836230,8230,8230,8230,8230,0
20240426,183600,118836230,8230,8230,8230,8230,0
20240426,183500,118836230,8230,8230,8230,8230,0
20240426,183400,118836230,8230,8230,8230,8230,0
20240426,183300,118836230,8230,8230,8230,8230,0
20240426,183200,118836230,8230,8230,8230,8230,0
20240426,183100,118836230,8230,8230,8230,8230,0
20240426,183000,118836230,8230,8230,8230,8230,0
20240426,182900,118836230,8230,8230,8230,8230,0
20240426,182800,118836230,8230,8230,8230,8230,0
20240426,182700,118836230,8230,8230,8230,8230,237
20240426,182600,118836230,8230,8230,8230,8230,0
20240426,182500,118836230,8230,8230,8230,8230,0
20240426,182400,118836230,8230,8230,8230,8230,0
20240426,182300,118836230,8230,8230,8230,8230,0
20240426,182200,118836230,8230,8230,8230,8230,0
20240426,182100,118836230,8230,8230,8230,8230,0
20240426,182000,118836230,8230,8230,8230,8230,0
20240426,181900,118836230,8230,8230,8230,8230,0
20240426,181800,118836230,8230,8230,8230,8230,0
20240426,181700,118836230,8230,8230,8230,8230,0
20240426,181600,118836230,8230,8230,8230,8230,0
20240426,181500,118836230,8230,8230,8230,8230,0
20240426,181400,118836230,8230,8230,8230,8230,0
20240426,181300,118836230,8230,8230,8230,8230,0
20240426,181200,118836230,8230,8230,8230,8230,0
20240426,181100,118836230,8230,8230,8230,8230,0
20240426,181000,118836230,8230,8230,8230,8230,0
20240426,180900,118836230,8230,8230,8230,8230,0
20240426,180800,118836230,8230,8230,8230,8230,0
20240426,180700,118836230,8230,8230,8230,8230,0
20240426,180600,118836230,8230,8230,8230,8230,0
20240426,180500,118836230,8230,8230,8230,8230,0
20240426,180400,118836230,8230,8230,8230,8230,0
20240426,180300,118836230,8230,8230,8230,8230,0
20240426,180200,118836230,8230,8230,8230,8230,0
20240426,180100,118836230,8230,8230,8230,8230,0
20240426,180000,118836230,8230,8230,8230,8230,0
20240426,175900,118836230,8230,8230,8230,8230,0
20240426,175800,118836230,8230,8230,8230,8230,0
20240426,175700,118836230,8230,8230,8230,8230,237
20240426,175600,118836230,8230,8230,8230,8230,0
20240426,175500,118836230,8230,8230,8230,8230,0
20240426,175400,118836230,8230,8230,8230,8230,0
20240426,175300,118836230,8230,8230,8230,8230,0
20240426,175200,118836230,8230,8230,8230,8230,0
20240426,175100,118836230,8230,8230,8230,8230,0
20240426,175000,118836230,8230,8230,8230,8230,0
20240426,174900,118836230,8230,8230,8230,8230,0
20240426,174800,118836230,8230,8230,8230,8230,0
20240426,174700,118836230,8230,8230,8230,8230,0
20240426,174600,118836230,8230,8230,8230,8230,0
20240426,174500,118836230,8230,8230,8230,8230,0
20240426,174400,118836230,8230,8230,8230,8230,0
20240426,174300,118836230,8230,8230,8230,8230,0
20240426,174200,118836230,8230,8230,8230,8230,0
20240426,174100,118836230,8230,8230,8230,8230,0
20240426,174000,118836230,8230,8230,8230,8230,0
20240426,173900,118836230,8230,8230,8230,8230,0
20240426,173800,118836230,8230,8230,8230,8230,0
20240426,173700,118836230,8230,8230,8230,8230,0
20240426,173600,118836230,8230,8230,8230,8230,0
20240426,173500,118836230,8230,8230,8230,8230,0
20240426,173400,118836230,8230,8230,8230,8230,0
20240426,173300,118836230,8230,8230,8230,8230,0
20240426,173200,118836230,8230,8230,8230,8230,0
20240426,173100,118836230,8230,8230,8230,8230,0
20240426,173000,118836230,8230,8230,8230,8230,0
20240426,172900,118836230,8230,8230,8230,8230,0
20240426,172800,118836230,8230,8230,8230,8230,0
20240426,172700,118836230,8230,8230,8230,8230,237
20240426,172600,118836230,8230,8230,8230,8230,0
20240426,172500,118836230,8230,8230,8230,8230,0
20240426,172400,118836230,8230,8230,8230,8230,0
20240426,172300,118836230,8230,8230,8230,8230,0
20240426,172200,118836230,8230,8230,8230,8230,0
20240426,172100,118836230,8230,8230,8230,8230,0
20240426,172000,118836230,8230,8230,8230,8230,0
20240426,171900,118836230,8230,8230,8230,8230,0
20240426,171800,118836230,8230,8230,8230,8230,0
20240426,171700,118836230,8230,8230,8230,8230,0
20240426,171600,118836230,8230,8230,8230,8230,0
20240426,171500,118836230,8230,8230,8230,8230,0
20240426,171400,118836230,8230,8230,8230,8230,0
20240426,171300,118836230,8230,8230,8230,8230,0
20240426,171200,118836230,8230,8230,8230,8230,0
20240426,171100,118836230,8230,8230,8230,8230,0
20240426,171000,118836230,8230,8230,8230,8230,0
20240426,170900,118836230,8230,8230,8230,8230,0
20240426,170800,118836230,8230,8230,8230,8230,0
20240426,170700,118836230,8230,8230,8230,8230,0
20240426,170600,118836230,8230,8230,8230,8230,0
20240426,170500,118836230,8230,8230,8230,8230,0
20240426,170400,118836230,8230,8230,8230,8230,0
20240426,170300,118836230,8230,8230,8230,8230,0
20240426,170200,118836230,8230,8230,8230,8230,0
20240426,170100,118836230,8230,8230,8230,8230,0
20240426,170000,118836230,8230,8230,8230,8230,0
20240426,165900,118836230,8230,8230,8230,8230,0
20240426,165800,118836230,8230,8230,8230,8230,0
20240426,165700,118836230,8230,8230,8230,8230,237
20240426,165600,118836230,8230,8230,8230,8230,0
20240426,165500,118836230,8230,8230,8230,8230,0
20240426,165400,118836230,8230,8230,8230,8230,0
20240426,165300,118836230,8230,8230,8230,8230,0
20240426,165200,118836230,8230,8230,8230,8230,0
20240426,165100,118836230,8230,8230,8230,8230,0
20240426,165000,118836230,8230,8230,8230,8230,0
20240426,164900,118836230,8230,8230,8230,8230,0
20240426,164800,118836230,8230,8230,8230,8230,0
20240426,164700,118836230,8230,8230,8230,8230,0
20240426,164600,118836230,8230,8230,8230,8230,0
20240426,164500,118836230,8230,8230,8230,8230,0
20240426,164400,118836230,8230,8230,8230,8230,0
20240426,164300,118836230,8230,8230,8230,8230,0
20240426,164200,118836230,8230,8230,8230,8230,0
20240426,164100,118836230,8230,8230,8230,8230,0
20240426,164000,118836230,8230,8230,8230,8230,0
20240426,163900,118836230,8230,8230,8230,8230,0
20240426,163800,118836230,8230,8230,8230,8230,0
20240426,163700,118836230,8230,8230,8230,8230,0
20240426,163600,118836230,8230,8230,8230,8230,0
20240426,163500,118836230,8230,8230,8230,8230,0
20240426,163400,118836230,8230,8230,8230,8230,0
20240426,163300,118836230,8230,8230,8230,8230,0
20240426,163200,118836230,8230,8230,8230,8230,0
20240426,163100,118836230,8230,8230,8230,8230,0
20240426,163000,118836230,8230,8230,8230,8230,0
20240426,162900,118836230,8230,8230,8230,8230,0
20240426,162800,118836230,8230,8230,8230,8230,0
20240426,162700,118836230,8230,8230,8230,8230,237
20240426,162600,118836230,8230,8230,8230,8230,0
20240426,162500,118836230,8230,8230,8230,8230,0
20240426,162400,118836230,8230,8230,8230,8230,0
20240426,162300,118836230,8230,8230,8230,8230,0
20240426,162200,118836230,8230,8230,8230,8230,0
20240426,162100,118836230,8230,8230,8230,8230,0
20240426,162000,118836230,8230,8230,8230,8230,0
20240426,161900,118836230,8230,8230,8230,8230,0
20240426,161800,118836230,8230,8230,8230,8230,0
20240426,161700,118836230,8230,8230,8230,8230,0
20240426,161600,118836230,8230,8230,8230,8230,0
20240426,161500,118836230,8230,8230,8230,8230,0
20240426,161400,118836230,8230,8230,8230,8230,0
20240426,161300,118836230,8230,8230,8230,8230,0
20240426,161200,118836230,8230,8230,8230,8230,0
20240426,161100,118836230,8230,8230,8230,8230,0
20240426,161000,118836230,8230,8230,8230,8230,0
20240426,160900,118836230,8230,8230,8230,8230,0
20240426,160800,118836230,8230,8230,8230,8230,0
20240426,160700,118836230,8230,8230,8230,8230,0
20240426,160600,118836230,8230,8230,8230,8230,0
20240426,160500,118836230,8230,8230,8230,8230,0
20240426,160400,118836230,8230,8230,8230,8230,0
20240426,160300,118836230,8230,8230,8230,8230,0
20240426,160200,118836230,8230,8230,8230,8230,0
20240426,160100,118836230,8230,8230,8230,8230,0
20240426,160000,118836230,8230,8230,8230,8230,0
20240426,155900,118836230,8230,8230,8230,8230,0
20240426,155800,118836230,8230,8230,8230,8230,0
20240426,155700,118836230,8230,8230,8230,8230,237
20240426,155600,118836230,8230,8230,8230,8230,0
20240426,155500,118836230,8230,8230,8230,8230,0
20240426,155400,118836230,8230,8230,8230,8230,0
20240426,155300,118836230,8230,8230,8230,8230,0
20240426,155200,118836230,8230,8230,8230,8230,0
20240426,155100,118836230,8230,8230,8230,8230,0
20240426,155000,118836230,8230,8230,8230,8230,0
20240426,154900,118836230,8230,8230,8230,8230,0
20240426,154800,118836230,8230,8230,8230,8230,0
20240426,154700,118836230,8230,8230,8230,8230,0
20240426,154600,118836230,8230,8230,8230,8230,0
20240426,154500,118836230,8230,8230,8230,8230,0
20240426,154400,118836230,8230,8230,8230,8230,0
20240426,154300,118836230,8230,8230,8230,8230,0
20240426,154200,118836230,8230,8230,8230,8230,0
20240426,154100,118836230,8230,8230,8230,8230,0
20240426,154000,118836230,8230,8230,8230,8230,0
20240426,153900,118836230,8230,8230,8230,8230,0
20240426,153800,118836230,8230,8230,8230,8230,0
20240426,153700,118836230,8230,8230,8230,8230,0
20240426,153600,118836230,8230,8230,8230,8230,0
20240426,153500,118836230,8230,8230,8230,8230,0
20240426,153400,118836230,8230,8230,8230,8230,0
20240426,153300,118836230,8230,8230,8230,8230,0
20240426,153200,118836230,8230,8230,8230,8230,0
20240426,153100,118836230,8230,8230,8230,8230,0
20240426,153000,118836230,8230,8230,8230,8230,237
20240426,152900,116885720,8240,8240,8240,8240,0
20240426,152800,116885720,8240,8240,8240,8240,0
20240426,152700,116885720,8240,8240,8240,8240,0
20240426,152600,116885720,8240,8240,8240,8240,0
20240426,152500,116885720,8240,8240,8240,8240,0
20240426,152400,116885720,8240,8240,8240,8240,0
20240426,152300,116885720,8240,8240,8240,8240,0
20240426,152200,116885720,8240,8240,8240,8240,0
20240426,152100,116885720,8240,8240,8240,8240,0
20240426,152000,116885720,8240,8240,8240,8240,0
20240426,151900,116885720,8240,8240,8240,8240,1
20240426,151800,116877480,8250,8250,8250,8250,0
20240426,151700,116877480,8250,8250,8250,8250,10
20240426,151600,116794980,8250,8250,8250,8250,0
20240426,151500,116794980,8250,8250,8250,8250,1
20240426,151400,116786730,8220,8220,8220,8220,0
20240426,151300,116786730,8220,8220,8220,8220,0
20240426,151200,116786730,8220,8220,8220,8220,0
20240426,151100,116786730,8220,8220,8220,8220,0
20240426,151000,116786730,8220,8220,8220,8220,0
20240426,150900,116786730,8220,8230,8230,8220,300
20240426,150800,114320310,8230,8230,8230,8230,0
20240426,150700,114320310,8230,8230,8230,8230,40
20240426,150600,113991110,8230,8230,8230,8230,6
20240426,150500,113941730,8230,8240,8240,8220,398
20240426,150400,110665480,8250,8250,8250,8250,23
20240426,150300,110475730,8250,8250,8250,8250,101
20240426,150200,109642480,8250,8250,8250,8250,150
20240426,150100,108404980,8250,8250,8250,8250,0
20240426,150000,108404980,8250,8250,8250,8250,0
20240426,145900,108404980,8250,8250,8250,8250,200
20240426,145800,106754980,8260,8260,8270,8260,178
20240426,145700,105284680,8260,8270,8270,8260,189
20240426,145600,103721850,8280,8280,8280,8280,0
20240426,145500,103721850,8280,8280,8280,8280,0
20240426,145400,103721850,8280,8280,8280,8280,0
20240426,145300,103721850,8280,8280,8280,8280,0
20240426,145200,103721850,8280,8280,8280,8280,0
20240426,145100,103721850,8280,8280,8280,8280,71
20240426,145000,103133970,8280,8280,8280,8280,300
20240426,144900,100649970,8290,8290,8290,8290,0
20240426,144800,100649970,8290,8290,8290,8290,1
20240426,144700,100641680,8290,8290,8290,8290,0
20240426,144600,100641680,8290,8290,8290,8290,0
20240426,144500,100641680,8290,8290,8290,8290,0
20240426,144400,100641680,8290,8290,8290,8290,0
20240426,144300,100641680,8290,8290,8290,8290,2
20240426,144200,100625100,8290,8290,8290,8290,0
20240426,144100,100625100,8290,8290,8290,8290,0
20240426,144000,100625100,8290,8290,8290,8290,0
20240426,143900,100625100,8290,8290,8290,8290,0
20240426,143800,100625100,8290,8290,8290,8290,3
20240426,143700,100600230,8290,8290,8290,8290,0
20240426,143600,100600230,8290,8290,8290,8290,0
20240426,143500,100600230,8290,8290,8290,8290,0
20240426,143400,100600230,8290,8290,8290,8290,0
20240426,143300,100600230,8290,8290,8290,8290,0
20240426,143200,100600230,8290,8290,8290,8290,0
20240426,143100,100600230,8290,8290,8290,8290,0
20240426,143000,100600230,8290,8290,8290,8290,0
20240426,142900,100600230,8290,8290,8290,8290,10
20240426,142800,100517330,8300,8300,8300,8300,20
20240426,142700,100351330,8290,8290,8290,8290,0
20240426,142600,100351330,8290,8290,8290,8290,0
20240426,142500,100351330,8290,8290,8290,8290,0
20240426,142400,100351330,8290,8290,8290,8290,0
20240426,142300,100351330,8290,8290,8290,8290,28
20240426,142200,100119210,8290,8290,8290,8290,100
20240426,142100,99290210,8290,8290,8290,8290,0
20240426,142000,99290210,8290,8290,8290,8290,0
20240426,141900,99290210,8290,8290,8290,8290,0
20240426,141800,99290210,8290,8290,8290,8290,0
20240426,141700,99290210,8290,8300,8300,8290,11
20240426,141600,99199010,8300,8300,8300,8300,230
20240426,141500,97290010,8310,8310,8310,8310,24
20240426,141400,97090570,8310,8310,8310,8310,0
20240426,141300,97090570,8310,8310,8310,8310,0
20240426,141200,97090570,8310,8310,8310,8310,1
20240426,141100,97082260,8310,8310,8310,8310,0
20240426,141000,97082260,8310,8310,8310,8310,0
20240426,140900,97082260,8310,8310,8310,8310,0
20240426,140800,97082260,8310,8310,8310,8310,40
20240426,140700,96749860,8300,8300,8300,8300,0
20240426,140600,96749860,8300,8300,8300,8300,1
20240426,140500,96741560,8300,8300,8300,8300,0
20240426,140400,96741560,8300,8300,8300,8300,0
20240426,140300,96741560,8300,8300,8300,8300,0
20240426,140200,96741560,8300,8300,8300,8300,0
20240426,140100,96741560,8300,8300,8300,8300,1
20240426,140000,96733260,8300,8300,8300,8300,0
20240426,135900,96733260,8300,8300,8300,8300,0
20240426,135800,96733260,8300,8300,8300,8300,0
20240426,135700,96733260,8300,8300,8300,8300,0
20240426,135600,96733260,8300,8300,8300,8300,0
20240426,135500,96733260,8300,8300,8300,8300,0
20240426,135400,96733260,8300,8300,8300,8300,428
20240426,135300,93180860,8300,8300,8300,8300,0
20240426,135200,93180860,8300,8300,8300,8300,0
20240426,135100,93180860,8300,8300,8300,8300,0
20240426,135000,93180860,8300,8300,8300,8300,0
20240426,134900,93180860,8300,8300,8300,8300,0
20240426,134800,93180860,8300,8300,8300,8300,0
20240426,134700,93180860,8300,8300,8300,8300,0
20240426,134600,93180860,8300,8300,8300,8300,200
20240426,134500,91520860,8300,8300,8300,8300,0
20240426,134400,91520860,8300,8300,8300,8300,0
20240426,134300,91520860,8300,8300,8300,8300,0
20240426,134200,91520860,8300,8300,8300,8300,0
20240426,134100,91520860,8300,8300,8300,8300,0
20240426,134000,91520860,8300,8300,8300,8300,0
20240426,133900,91520860,8300,8300,8300,8300,0
20240426,133800,91520860,8300,8300,8300,8300,960
20240426,133700,83552860,8300,8300,8300,8300,0
20240426,133600,83552860,8300,8300,8300,8300,1
20240426,133500,83544560,8300,8300,8300,8300,0
20240426,133400,83544560,8300,8300,8300,8300,0
20240426,133300,83544560,8300,8300,8300,8300,0
20240426,133200,83544560,8300,8300,8300,8300,0
20240426,133100,83544560,8300,8300,8300,8300,0
20240426,133000,83544560,8300,8300,8300,8300,0
20240426,132900,83544560,8300,8300,8300,8300,0
20240426,132800,83544560,8300,8300,8300,8300,0
20240426,132700,83544560,8300,8300,8300,8300,0
20240426,132600,83544560,8300,8300,8300,8300,0
20240426,132500,83544560,8300,8300,8300,8300,0
20240426,132400,83544560,8300,8300,8300,8300,819
20240426,132300,76746860,8300,8300,8300,8300,0
20240426,132200,76746860,8300,8300,8300,8300,0
20240426,132100,76746860,8300,8300,8300,8300,0
20240426,132000,76746860,8300,8300,8300,8300,59
20240426,131900,76257160,8300,8300,8300,8300,539
20240426,131800,71783460,8300,8300,8300,8300,0
20240426,131700,71783460,8300,8300,8300,8300,0
20240426,131600,71783460,8300,8300,8300,8300,1043
20240426,131500,63126560,8310,8310,8310,8310,0
20240426,131400,63126560,8310,8310,8310,8310,0
20240426,131300,63126560,8310,8310,8310,8310,0
20240426,131200,63126560,8310,8310,8310,8310,0
20240426,131100,63126560,8310,8310,8310,8310,6
20240426,131000,63076700,8310,8310,8310,8310,5
20240426,130900,63035150,8310,8310,8310,8310,0
20240426,130800,63035150,8310,8310,8310,8310,10
20240426,130700,62952050,8310,8310,8310,8310,29
20240426,130600,62711060,8310,8310,8310,8310,1
20240426,130500,62702750,8300,8300,8300,8300,1
20240426,130400,62694450,8310,8310,8310,8310,0
20240426,130300,62694450,8310,8310,8310,8310,0
20240426,130200,62694450,8310,8310,8310,8310,0
20240426,130100,62694450,8310,8310,8310,8310,0
20240426,130000,62694450,8310,8310,8310,8310,0
20240426,125900,62694450,8310,8310,8310,8310,0
20240426,125800,62694450,8310,8310,8310,8310,0
20240426,125700,62694450,8310,8300,8310,8300,23
20240426,125600,62503520,8300,8300,8300,8300,1
20240426,125500,62495220,8300,8300,8300,8300,9
20240426,125400,62420520,8310,8310,8310,8310,0
20240426,125300,62420520,8310,8310,8310,8310,0
20240426,125200,62420520,8310,8310,8310,8310,0
20240426,125100,62420520,8310,8310,8310,8310,0
20240426,125000,62420520,8310,8310,8310,8310,0
20240426,124900,62420520,8310,8310,8310,8310,0
20240426,124800,62420520,8310,8310,8310,8310,0
20240426,124700,62420520,8310,8310,8310,8310,0
20240426,124600,62420520,8310,8310,8310,8310,0
20240426,124500,62420520,8310,8310,8310,8310,0
20240426,124400,62420520,8310,8310,8310,8310,0
20240426,124300,62420520,8310,8310,8310,8310,0
20240426,124200,62420520,8310,8310,8310,8310,0
20240426,124100,62420520,8310,8310,8310,8310,0
20240426,124000,62420520,8310,8310,8310,8310,49
20240426,123900,62013330,8310,8310,8310,8310,3
20240426,123800,61988400,8310,8310,8310,8310,1
20240426,123700,61980090,8310,8310,8310,8310,0
20240426,123600,61980090,8310,8310,8310,8310,0
20240426,123500,61980090,8310,8310,8310,8310,0
20240426,123400,61980090,8310,8310,8310,8310,0
20240426,123300,61980090,8310,8310,8310,8310,0
20240426,123200,61980090,8310,8310,8310,8310,0
20240426,123100,61980090,8310,8310,8310,8310,0
20240426,123000,61980090,8310,8310,8310,8310,0
20240426,122900,61980090,8310,8310,8310,8310,0
20240426,122800,61980090,8310,8310,8310,8310,120
20240426,122700,60982890,8310,8310,8310,8310,12
20240426,122600,60883170,8310,8310,8310,8310,0
20240426,122500,60883170,8310,8310,8310,8310,4
20240426,122400,60849930,8310,8310,8310,8310,0
20240426,122300,60849930,8310,8320,8320,8310,79
20240426,122200,60193370,8320,8320,8320,8320,0
20240426,122100,60193370,8320,8320,8320,8320,0
20240426,122000,60193370,8320,8320,8320,8320,0
20240426,121900,60193370,8320,8320,8320,8320,0
20240426,121800,60193370,8320,8320,8320,8320,0
20240426,121700,60193370,8320,8320,8320,8320,0
20240426,121600,60193370,8320,8320,8320,8320,9
20240426,121500,60118490,8320,8320,8320,8320,0
20240426,121400,60118490,8320,8320,8320,8320,0
20240426,121300,60118490,8320,8320,8320,8320,0
20240426,121200,60118490,8320,8320,8320,8320,0
20240426,121100,60118490,8320,8320,8320,8320,0
20240426,121000,60118490,8320,8320,8320,8320,0
20240426,120900,60118490,8320,8320,8320,8320,0
20240426,120800,60118490,8320,8320,8320,8320,0
20240426,120700,60118490,8320,8320,8320,8320,0
20240426,120600,60118490,8320,8320,8320,8320,0
20240426,120500,60118490,8320,8320,8320,8320,0
20240426,120400,60118490,8320,8320,8320,8320,0
20240426,120300,60118490,8320,8320,8320,8320,0
20240426,120200,60118490,8320,8320,8320,8320,5
20240426,120100,60076890,8330,8330,8330,8330,0
20240426,120000,60076890,8330,8330,8330,8330,0
20240426,115900,60076890,8330,8330,8330,8330,0
20240426,115800,60076890,8330,8330,8330,8330,0
20240426,115700,60076890,8330,8330,8330,8330,0
20240426,115600,60076890,8330,8330,8330,8330,0
20240426,115500,60076890,8330,8330,8330,8330,0
20240426,115400,60076890,8330,8330,8330,8330,0
20240426,115300,60076890,8330,8330,8330,8330,100
20240426,115200,59243890,8310,8310,8310,8310,0
20240426,115100,59243890,8310,8310,8310,8310,0
20240426,115000,59243890,8310,8310,8310,8310,0
20240426,114900,59243890,8310,8310,8310,8310,0
20240426,114800,59243890,8310,8310,8310,8310,0
20240426,114700,59243890,8310,8310,8310,8310,0
20240426,114600,59243890,8310,8310,8310,8310,0
20240426,114500,59243890,8310,8310,8310,8310,7
20240426,114400,59185720,8330,8330,8330,8330,0
20240426,114300,59185720,8330,8330,8330,8330,0
20240426,114200,59185720,8330,8330,8330,8330,0
20240426,114100,59185720,8330,8330,8330,8330,0
20240426,114000,59185720,8330,8330,8330,8330,0
20240426,113900,59185720,8330,8330,8330,8330,0
20240426,113800,59185720,8330,8330,8330,8330,0
20240426,113700,59185720,8330,8330,8330,8330,0
20240426,113600,59185720,8330,8330,8330,8330,0
20240426,113500,59185720,8330,8330,8330,8330,0
20240426,113400,59185720,8330,8330,8330,8330,0
20240426,113300,59185720,8330,8330,8330,8330,0
20240426,113200,59185720,8330,8330,8330,8330,0
20240426,113100,59185720,8330,8330,8330,8330,0
20240426,113000,59185720,8330,8330,8330,8330,0
20240426,112900,59185720,8330,8330,8330,8330,3
20240426,112800,59160730,8330,8330,8330,8330,0
20240426,112700,59160730,8330,8330,8330,8330,0
20240426,112600,59160730,8330,8330,8330,8330,0
20240426,112500,59160730,8330,8330,8330,8330,0
20240426,112400,59160730,8330,8330,8330,8330,0
20240426,112300,59160730,8330,8330,8330,8330,0
20240426,112200,59160730,8330,8330,8330,8330,0
20240426,112100,59160730,8330,8330,8330,8330,0
20240426,112000,59160730,8330,8330,8330,8330,0
20240426,111900,59160730,8330,8330,8330,8330,0
20240426,111800,59160730,8330,8330,8330,8330,0
20240426,111700,59160730,8330,8330,8330,8330,0
20240426,111600,59160730,8330,8330,8330,8330,0
20240426,111500,59160730,8330,8330,8330,8330,0
20240426,111400,59160730,8330,8330,8330,8330,0
20240426,111300,59160730,8330,8330,8330,8330,0
20240426,111200,59160730,8330,8330,8330,8330,0
20240426,111100,59160730,8330,8330,8330,8330,0
20240426,111000,59160730,8330,8330,8330,8330,0
20240426,110900,59160730,8330,8330,8330,8330,0
20240426,110800,59160730,8330,8330,8330,8330,0
20240426,110700,59160730,8330,8330,8330,8330,18
20240426,110600,59010790,8330,8330,8330,8330,0
20240426,110500,59010790,8330,8330,8330,8330,0
20240426,110400,59010790,8330,8330,8330,8330,0
20240426,110300,59010790,8330,8330,8330,8330,13
20240426,110200,58902500,8310,8310,8310,8310,0
20240426,110100,58902500,8310,8310,8310,8310,17
20240426,110000,58761230,8310,8310,8310,8310,50
20240426,105900,58345730,8300,8300,8300,8300,95
20240426,105800,57557230,8300,8300,8300,8300,1
20240426,105700,57548930,8290,8290,8290,8290,10
20240426,105600,57466030,8290,8300,8300,8290,101
20240426,105500,56627740,8300,8300,8300,8300,1
20240426,105400,56619440,8300,8300,8300,8300,0
20240426,105300,56619440,8300,8300,8300,8300,0
20240426,105200,56619440,8300,8300,8300,8300,0
20240426,105100,56619440,8300,8300,8300,8300,0
20240426,105000,56619440,8300,8300,8300,8300,1
20240426,104900,56611140,8290,8290,8290,8290,0
20240426,104800,56611140,8290,8290,8290,8290,0
20240426,104700,56611140,8290,8290,8290,8290,4
20240426,104600,56577980,8300,8300,8300,8300,4774
20240426,104500,16953780,8300,8300,8300,8300,0
20240426,104400,16953780,8300,8300,8300,8300,0
20240426,104300,16953780,8300,8300,8300,8300,0
20240426,104200,16953780,8300,8300,8300,8300,0
20240426,104100,16953780,8300,8300,8300,8300,0
20240426,104000,16953780,8300,8300,8300,8300,0
20240426,103900,16953780,8300,8300,8300,8300,180
20240426,103800,15459780,8300,8300,8300,8300,0
20240426,103700,15459780,8300,8310,8310,8300,59
20240426,103600,14969510,8310,8310,8310,8310,0
20240426,103500,14969510,8310,8310,8310,8310,0
20240426,103400,14969510,8310,8310,8310,8310,0
20240426,103300,14969510,8310,8310,8310,8310,0
20240426,103200,14969510,8310,8310,8310,8310,0
20240426,103100,14969510,8310,8310,8310,8310,1
20240426,103000,14961200,8310,8310,8310,8310,0
20240426,102900,14961200,8310,8310,8310,8310,0
20240426,102800,14961200,8310,8310,8310,8310,2
20240426,102700,14944580,8330,8330,8330,8330,0
20240426,102600,14944580,8330,8330,8330,8330,1
20240426,102500,14936250,8310,8310,8310,8310,0
20240426,102400,14936250,8310,8310,8310,8310,0
20240426,102300,14936250,8310,8310,8310,8310,0
20240426,102200,14936250,8310,8310,8310,8310,0
20240426,102100,14936250,8310,8310,8310,8310,0
20240426,102000,14936250,8310,8310,8310,8310,0
20240426,101900,14936250,8310,8310,8310,8310,0
20240426,101800,14936250,8310,8310,8310,8310,0
20240426,101700,14936250,8310,8310,8310,8310,0
20240426,101600,14936250,8310,8310,8310,8310,1
20240426,101500,14927940,8340,8340,8340,8340,0
20240426,101400,14927940,8340,8340,8340,8340,0
20240426,101300,14927940,8340,8340,8340,8340,0
20240426,101200,14927940,8340,8340,8340,8340,1
20240426,101100,14919600,8350,8350,8350,8350,0
20240426,101000,14919600,8350,8350,8350,8350,0
20240426,100900,14919600,8350,8350,8350,8350,0
20240426,100800,14919600,8350,8350,8350,8350,2
20240426,100700,14902900,8350,8350,8350,8350,0
20240426,100600,14902900,8350,8350,8350,8350,0
20240426,100500,14902900,8350,8350,8350,8350,1
20240426,100400,14894550,8310,8310,8310,8310,0
20240426,100300,14894550,8310,8310,8310,8310,60
20240426,100200,14395950,8320,8320,8320,8320,525
20240426,100100,10027950,8320,8320,8320,8320,0
20240426,100000,10027950,8320,8320,8320,8320,3
20240426,095900,10002990,8320,8320,8320,8320,0
20240426,095800,10002990,8320,8320,8320,8320,1
20240426,095700,9994670,8320,8320,8320,8320,1
20240426,095600,9986350,8310,8310,8310,8310,195
20240426,095500,8365900,8310,8310,8310,8300,303
20240426,095400,5847980,8310,8310,8310,8310,3
20240426,095300,5823050,8300,8300,8300,8300,0
20240426,095200,5823050,8300,8300,8300,8300,0
20240426,095100,5823050,8300,8300,8300,8300,0
20240426,095000,5823050,8300,8290,8300,8290,120
20240426,094900,4827060,8300,8300,8300,8300,0
20240426,094800,4827060,8300,8300,8300,8300,0
20240426,094700,4827060,8300,8300,8300,8300,0
20240426,094600,4827060,8300,8300,8300,8300,0
20240426,094500,4827060,8300,8300,8300,8300,0
20240426,094400,4827060,8300,8300,8300,8300,0
20240426,094300,4827060,8300,8290,8300,8290,45
20240426,094200,4453810,8300,8300,8300,8300,0
20240426,094100,4453810,8300,8300,8300,8300,0
20240426,094000,4453810,8300,8300,8300,8300,1
20240426,093900,4445510,8300,8300,8300,8300,0
20240426,093800,4445510,8300,8300,8300,8300,0
20240426,093700,4445510,8300,8300,8300,8300,0
20240426,093600,4445510,8300,8300,8300,8300,7
20240426,093500,4387410,8300,8300,8300,8300,0
20240426,093400,4387410,8300,8300,8300,8300,0
20240426,093300,4387410,8300,8290,8300,8290,2
20240426,093200,4370820,8290,8290,8290,8290,0
20240426,093100,4370820,8290,8290,8290,8290,0
20240426,093000,4370820,8290,8290,8290,8290,0
20240426,092900,4370820,8290,8290,8290,8290,1
20240426,092800,4362530,8300,8300,8300,8300,0
20240426,092700,4362530,8300,8300,8300,8300,0
20240426,092600,4362530,8300,8300,8300,8300,100
20240426,092500,3532530,8300,8300,8300,8300,101
20240426,092400,2694230,8300,8300,8300,8300,14
20240426,092300,2578030,8300,8300,8300,8300,0
20240426,092200,2578030,8300,8300,8300,8300,1
20240426,092100,2569730,8300,8290,8300,8290,11
20240426,092000,2478530,8280,8290,8290,8280,6
20240426,091900,2428800,8310,8310,8310,8310,0
20240426,091800,2428800,8310,8310,8310,8310,0
20240426,091700,2428800,8310,8310,8310,8310,0
20240426,091600,2428800,8310,8310,8310,8310,0
20240426,091500,2428800,8310,8310,8310,8310,0
20240426,091400,2428800,8310,8290,8310,8290,24
20240426,091300,2229760,8290,8290,8290,8290,5
20240426,091200,2188310,8310,8310,8310,8310,0
20240426,091100,2188310,8310,8310,8310,8310,1
20240426,091000,2180000,8290,8300,8300,8290,93
20240426,090900,1408530,8300,8300,8300,8300,0
20240426,090800,1408530,8300,8300,8300,8300,61
20240426,090700,902230,8310,8310,8310,8310,0
20240426,090600,902230,8310,8310,8310,8310,13
20240426,090500,794200,8360,8360,8360,8360,0
20240426,090400,794200,8360,8360,8360,8360,0
20240426,090300,794200,8360,8360,8360,8360,0
20240426,090200,794200,8360,8360,8360,8360,0
20240426,090100,794200,8360,8360,8360,8360,0
20240426,090000,794200,8360,8360,8360,8360,95