KissMeData/354390/min/candle-20240426.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,212000,3015120,7390,7390,7390,7390,1
20240426,211900,3015120,7390,7390,7390,7390,0
20240426,211800,3015120,7390,7390,7390,7390,0
20240426,211700,3015120,7390,7390,7390,7390,0
20240426,211600,3015120,7390,7390,7390,7390,0
20240426,211500,3015120,7390,7390,7390,7390,0
20240426,211400,3015120,7390,7390,7390,7390,0
20240426,211300,3015120,7390,7390,7390,7390,0
20240426,211200,3015120,7390,7390,7390,7390,0
20240426,211100,3015120,7390,7390,7390,7390,0
20240426,211000,3015120,7390,7390,7390,7390,0
20240426,210900,3015120,7390,7390,7390,7390,0
20240426,210800,3015120,7390,7390,7390,7390,0
20240426,210700,3015120,7390,7390,7390,7390,0
20240426,210600,3015120,7390,7390,7390,7390,0
20240426,210500,3015120,7390,7390,7390,7390,0
20240426,210400,3015120,7390,7390,7390,7390,0
20240426,210300,3015120,7390,7390,7390,7390,0
20240426,210200,3015120,7390,7390,7390,7390,0
20240426,210100,3015120,7390,7390,7390,7390,0
20240426,210000,3015120,7390,7390,7390,7390,0
20240426,205900,3015120,7390,7390,7390,7390,0
20240426,205800,3015120,7390,7390,7390,7390,0
20240426,205700,3015120,7390,7390,7390,7390,0
20240426,205600,3015120,7390,7390,7390,7390,0
20240426,205500,3015120,7390,7390,7390,7390,0
20240426,205400,3015120,7390,7390,7390,7390,0
20240426,205300,3015120,7390,7390,7390,7390,0
20240426,205200,3015120,7390,7390,7390,7390,0
20240426,205100,3015120,7390,7390,7390,7390,0
20240426,205000,3015120,7390,7390,7390,7390,1
20240426,204900,3015120,7390,7390,7390,7390,0
20240426,204800,3015120,7390,7390,7390,7390,0
20240426,204700,3015120,7390,7390,7390,7390,0
20240426,204600,3015120,7390,7390,7390,7390,0
20240426,204500,3015120,7390,7390,7390,7390,0
20240426,204400,3015120,7390,7390,7390,7390,0
20240426,204300,3015120,7390,7390,7390,7390,0
20240426,204200,3015120,7390,7390,7390,7390,0
20240426,204100,3015120,7390,7390,7390,7390,0
20240426,204000,3015120,7390,7390,7390,7390,0
20240426,203900,3015120,7390,7390,7390,7390,0
20240426,203800,3015120,7390,7390,7390,7390,0
20240426,203700,3015120,7390,7390,7390,7390,0
20240426,203600,3015120,7390,7390,7390,7390,0
20240426,203500,3015120,7390,7390,7390,7390,0
20240426,203400,3015120,7390,7390,7390,7390,0
20240426,203300,3015120,7390,7390,7390,7390,0
20240426,203200,3015120,7390,7390,7390,7390,0
20240426,203100,3015120,7390,7390,7390,7390,0
20240426,203000,3015120,7390,7390,7390,7390,0
20240426,202900,3015120,7390,7390,7390,7390,0
20240426,202800,3015120,7390,7390,7390,7390,0
20240426,202700,3015120,7390,7390,7390,7390,0
20240426,202600,3015120,7390,7390,7390,7390,0
20240426,202500,3015120,7390,7390,7390,7390,0
20240426,202400,3015120,7390,7390,7390,7390,0
20240426,202300,3015120,7390,7390,7390,7390,0
20240426,202200,3015120,7390,7390,7390,7390,0
20240426,202100,3015120,7390,7390,7390,7390,0
20240426,202000,3015120,7390,7390,7390,7390,1
20240426,201900,3015120,7390,7390,7390,7390,0
20240426,201800,3015120,7390,7390,7390,7390,0
20240426,201700,3015120,7390,7390,7390,7390,0
20240426,201600,3015120,7390,7390,7390,7390,0
20240426,201500,3015120,7390,7390,7390,7390,0
20240426,201400,3015120,7390,7390,7390,7390,0
20240426,201300,3015120,7390,7390,7390,7390,0
20240426,201200,3015120,7390,7390,7390,7390,0
20240426,201100,3015120,7390,7390,7390,7390,0
20240426,201000,3015120,7390,7390,7390,7390,0
20240426,200900,3015120,7390,7390,7390,7390,0
20240426,200800,3015120,7390,7390,7390,7390,0
20240426,200700,3015120,7390,7390,7390,7390,0
20240426,200600,3015120,7390,7390,7390,7390,0
20240426,200500,3015120,7390,7390,7390,7390,0
20240426,200400,3015120,7390,7390,7390,7390,0
20240426,200300,3015120,7390,7390,7390,7390,0
20240426,200200,3015120,7390,7390,7390,7390,0
20240426,200100,3015120,7390,7390,7390,7390,0
20240426,200000,3015120,7390,7390,7390,7390,0
20240426,195900,3015120,7390,7390,7390,7390,0
20240426,195800,3015120,7390,7390,7390,7390,0
20240426,195700,3015120,7390,7390,7390,7390,0
20240426,195600,3015120,7390,7390,7390,7390,0
20240426,195500,3015120,7390,7390,7390,7390,0
20240426,195400,3015120,7390,7390,7390,7390,0
20240426,195300,3015120,7390,7390,7390,7390,0
20240426,195200,3015120,7390,7390,7390,7390,0
20240426,195100,3015120,7390,7390,7390,7390,0
20240426,195000,3015120,7390,7390,7390,7390,1
20240426,194900,3015120,7390,7390,7390,7390,0
20240426,194800,3015120,7390,7390,7390,7390,0
20240426,194700,3015120,7390,7390,7390,7390,0
20240426,194600,3015120,7390,7390,7390,7390,0
20240426,194500,3015120,7390,7390,7390,7390,0
20240426,194400,3015120,7390,7390,7390,7390,0
20240426,194300,3015120,7390,7390,7390,7390,0
20240426,194200,3015120,7390,7390,7390,7390,0
20240426,194100,3015120,7390,7390,7390,7390,0
20240426,194000,3015120,7390,7390,7390,7390,0
20240426,193900,3015120,7390,7390,7390,7390,0
20240426,193800,3015120,7390,7390,7390,7390,0
20240426,193700,3015120,7390,7390,7390,7390,0
20240426,193600,3015120,7390,7390,7390,7390,0
20240426,193500,3015120,7390,7390,7390,7390,0
20240426,193400,3015120,7390,7390,7390,7390,0
20240426,193300,3015120,7390,7390,7390,7390,0
20240426,193200,3015120,7390,7390,7390,7390,0
20240426,193100,3015120,7390,7390,7390,7390,0
20240426,193000,3015120,7390,7390,7390,7390,0
20240426,192900,3015120,7390,7390,7390,7390,0
20240426,192800,3015120,7390,7390,7390,7390,0
20240426,192700,3015120,7390,7390,7390,7390,0
20240426,192600,3015120,7390,7390,7390,7390,0
20240426,192500,3015120,7390,7390,7390,7390,0
20240426,192400,3015120,7390,7390,7390,7390,0
20240426,192300,3015120,7390,7390,7390,7390,0
20240426,192200,3015120,7390,7390,7390,7390,0
20240426,192100,3015120,7390,7390,7390,7390,0
20240426,192000,3015120,7390,7390,7390,7390,1
20240426,191900,3015120,7390,7390,7390,7390,0
20240426,191800,3015120,7390,7390,7390,7390,0
20240426,191700,3015120,7390,7390,7390,7390,0
20240426,191600,3015120,7390,7390,7390,7390,0
20240426,191500,3015120,7390,7390,7390,7390,0
20240426,191400,3015120,7390,7390,7390,7390,0
20240426,191300,3015120,7390,7390,7390,7390,0
20240426,191200,3015120,7390,7390,7390,7390,0
20240426,191100,3015120,7390,7390,7390,7390,0
20240426,191000,3015120,7390,7390,7390,7390,0
20240426,190900,3015120,7390,7390,7390,7390,0
20240426,190800,3015120,7390,7390,7390,7390,0
20240426,190700,3015120,7390,7390,7390,7390,0
20240426,190600,3015120,7390,7390,7390,7390,0
20240426,190500,3015120,7390,7390,7390,7390,0
20240426,190400,3015120,7390,7390,7390,7390,0
20240426,190300,3015120,7390,7390,7390,7390,0
20240426,190200,3015120,7390,7390,7390,7390,0
20240426,190100,3015120,7390,7390,7390,7390,0
20240426,190000,3015120,7390,7390,7390,7390,0
20240426,185900,3015120,7390,7390,7390,7390,0
20240426,185800,3015120,7390,7390,7390,7390,0
20240426,185700,3015120,7390,7390,7390,7390,0
20240426,185600,3015120,7390,7390,7390,7390,0
20240426,185500,3015120,7390,7390,7390,7390,0
20240426,185400,3015120,7390,7390,7390,7390,0
20240426,185300,3015120,7390,7390,7390,7390,0
20240426,185200,3015120,7390,7390,7390,7390,0
20240426,185100,3015120,7390,7390,7390,7390,0
20240426,185000,3015120,7390,7390,7390,7390,1
20240426,184900,3015120,7390,7390,7390,7390,0
20240426,184800,3015120,7390,7390,7390,7390,0
20240426,184700,3015120,7390,7390,7390,7390,0
20240426,184600,3015120,7390,7390,7390,7390,0
20240426,184500,3015120,7390,7390,7390,7390,0
20240426,184400,3015120,7390,7390,7390,7390,0
20240426,184300,3015120,7390,7390,7390,7390,0
20240426,184200,3015120,7390,7390,7390,7390,0
20240426,184100,3015120,7390,7390,7390,7390,0
20240426,184000,3015120,7390,7390,7390,7390,0
20240426,183900,3015120,7390,7390,7390,7390,0
20240426,183800,3015120,7390,7390,7390,7390,0
20240426,183700,3015120,7390,7390,7390,7390,0
20240426,183600,3015120,7390,7390,7390,7390,0
20240426,183500,3015120,7390,7390,7390,7390,0
20240426,183400,3015120,7390,7390,7390,7390,0
20240426,183300,3015120,7390,7390,7390,7390,0
20240426,183200,3015120,7390,7390,7390,7390,0
20240426,183100,3015120,7390,7390,7390,7390,0
20240426,183000,3015120,7390,7390,7390,7390,0
20240426,182900,3015120,7390,7390,7390,7390,0
20240426,182800,3015120,7390,7390,7390,7390,0
20240426,182700,3015120,7390,7390,7390,7390,0
20240426,182600,3015120,7390,7390,7390,7390,0
20240426,182500,3015120,7390,7390,7390,7390,0
20240426,182400,3015120,7390,7390,7390,7390,0
20240426,182300,3015120,7390,7390,7390,7390,0
20240426,182200,3015120,7390,7390,7390,7390,0
20240426,182100,3015120,7390,7390,7390,7390,0
20240426,182000,3015120,7390,7390,7390,7390,1
20240426,181900,3015120,7390,7390,7390,7390,0
20240426,181800,3015120,7390,7390,7390,7390,0
20240426,181700,3015120,7390,7390,7390,7390,0
20240426,181600,3015120,7390,7390,7390,7390,0
20240426,181500,3015120,7390,7390,7390,7390,0
20240426,181400,3015120,7390,7390,7390,7390,0
20240426,181300,3015120,7390,7390,7390,7390,0
20240426,181200,3015120,7390,7390,7390,7390,0
20240426,181100,3015120,7390,7390,7390,7390,0
20240426,181000,3015120,7390,7390,7390,7390,0
20240426,180900,3015120,7390,7390,7390,7390,0
20240426,180800,3015120,7390,7390,7390,7390,0
20240426,180700,3015120,7390,7390,7390,7390,0
20240426,180600,3015120,7390,7390,7390,7390,0
20240426,180500,3015120,7390,7390,7390,7390,0
20240426,180400,3015120,7390,7390,7390,7390,0
20240426,180300,3015120,7390,7390,7390,7390,0
20240426,180200,3015120,7390,7390,7390,7390,0
20240426,180100,3015120,7390,7390,7390,7390,0
20240426,180000,3015120,7390,7390,7390,7390,0
20240426,175900,3015120,7390,7390,7390,7390,0
20240426,175800,3015120,7390,7390,7390,7390,0
20240426,175700,3015120,7390,7390,7390,7390,0
20240426,175600,3015120,7390,7390,7390,7390,0
20240426,175500,3015120,7390,7390,7390,7390,0
20240426,175400,3015120,7390,7390,7390,7390,0
20240426,175300,3015120,7390,7390,7390,7390,0
20240426,175200,3015120,7390,7390,7390,7390,0
20240426,175100,3015120,7390,7390,7390,7390,0
20240426,175000,3015120,7390,7390,7390,7390,1
20240426,174900,3015120,7390,7390,7390,7390,0
20240426,174800,3015120,7390,7390,7390,7390,0
20240426,174700,3015120,7390,7390,7390,7390,0
20240426,174600,3015120,7390,7390,7390,7390,0
20240426,174500,3015120,7390,7390,7390,7390,0
20240426,174400,3015120,7390,7390,7390,7390,0
20240426,174300,3015120,7390,7390,7390,7390,0
20240426,174200,3015120,7390,7390,7390,7390,0
20240426,174100,3015120,7390,7390,7390,7390,0
20240426,174000,3015120,7390,7390,7390,7390,0
20240426,173900,3015120,7390,7390,7390,7390,0
20240426,173800,3015120,7390,7390,7390,7390,0
20240426,173700,3015120,7390,7390,7390,7390,0
20240426,173600,3015120,7390,7390,7390,7390,0
20240426,173500,3015120,7390,7390,7390,7390,0
20240426,173400,3015120,7390,7390,7390,7390,0
20240426,173300,3015120,7390,7390,7390,7390,0
20240426,173200,3015120,7390,7390,7390,7390,0
20240426,173100,3015120,7390,7390,7390,7390,0
20240426,173000,3015120,7390,7390,7390,7390,0
20240426,172900,3015120,7390,7390,7390,7390,0
20240426,172800,3015120,7390,7390,7390,7390,0
20240426,172700,3015120,7390,7390,7390,7390,0
20240426,172600,3015120,7390,7390,7390,7390,0
20240426,172500,3015120,7390,7390,7390,7390,0
20240426,172400,3015120,7390,7390,7390,7390,0
20240426,172300,3015120,7390,7390,7390,7390,0
20240426,172200,3015120,7390,7390,7390,7390,0
20240426,172100,3015120,7390,7390,7390,7390,0
20240426,172000,3015120,7390,7390,7390,7390,1
20240426,171900,3015120,7390,7390,7390,7390,0
20240426,171800,3015120,7390,7390,7390,7390,0
20240426,171700,3015120,7390,7390,7390,7390,0
20240426,171600,3015120,7390,7390,7390,7390,0
20240426,171500,3015120,7390,7390,7390,7390,0
20240426,171400,3015120,7390,7390,7390,7390,0
20240426,171300,3015120,7390,7390,7390,7390,0
20240426,171200,3015120,7390,7390,7390,7390,0
20240426,171100,3015120,7390,7390,7390,7390,0
20240426,171000,3015120,7390,7390,7390,7390,0
20240426,170900,3015120,7390,7390,7390,7390,0
20240426,170800,3015120,7390,7390,7390,7390,0
20240426,170700,3015120,7390,7390,7390,7390,0
20240426,170600,3015120,7390,7390,7390,7390,0
20240426,170500,3015120,7390,7390,7390,7390,0
20240426,170400,3015120,7390,7390,7390,7390,0
20240426,170300,3015120,7390,7390,7390,7390,0
20240426,170200,3015120,7390,7390,7390,7390,0
20240426,170100,3015120,7390,7390,7390,7390,0
20240426,170000,3015120,7390,7390,7390,7390,0
20240426,165900,3015120,7390,7390,7390,7390,0
20240426,165800,3015120,7390,7390,7390,7390,0
20240426,165700,3015120,7390,7390,7390,7390,0
20240426,165600,3015120,7390,7390,7390,7390,0
20240426,165500,3015120,7390,7390,7390,7390,0
20240426,165400,3015120,7390,7390,7390,7390,0
20240426,165300,3015120,7390,7390,7390,7390,0
20240426,165200,3015120,7390,7390,7390,7390,0
20240426,165100,3015120,7390,7390,7390,7390,0
20240426,165000,3015120,7390,7390,7390,7390,1
20240426,164900,3015120,7390,7390,7390,7390,0
20240426,164800,3015120,7390,7390,7390,7390,0
20240426,164700,3015120,7390,7390,7390,7390,0
20240426,164600,3015120,7390,7390,7390,7390,0
20240426,164500,3015120,7390,7390,7390,7390,0
20240426,164400,3015120,7390,7390,7390,7390,0
20240426,164300,3015120,7390,7390,7390,7390,0
20240426,164200,3015120,7390,7390,7390,7390,0
20240426,164100,3015120,7390,7390,7390,7390,0
20240426,164000,3015120,7390,7390,7390,7390,0
20240426,163900,3015120,7390,7390,7390,7390,0
20240426,163800,3015120,7390,7390,7390,7390,0
20240426,163700,3015120,7390,7390,7390,7390,0
20240426,163600,3015120,7390,7390,7390,7390,0
20240426,163500,3015120,7390,7390,7390,7390,0
20240426,163400,3015120,7390,7390,7390,7390,0
20240426,163300,3015120,7390,7390,7390,7390,0
20240426,163200,3015120,7390,7390,7390,7390,0
20240426,163100,3015120,7390,7390,7390,7390,0
20240426,163000,3015120,7390,7390,7390,7390,0
20240426,162900,3015120,7390,7390,7390,7390,0
20240426,162800,3015120,7390,7390,7390,7390,0
20240426,162700,3015120,7390,7390,7390,7390,0
20240426,162600,3015120,7390,7390,7390,7390,0
20240426,162500,3015120,7390,7390,7390,7390,0
20240426,162400,3015120,7390,7390,7390,7390,0
20240426,162300,3015120,7390,7390,7390,7390,0
20240426,162200,3015120,7390,7390,7390,7390,0
20240426,162100,3015120,7390,7390,7390,7390,0
20240426,162000,3015120,7390,7390,7390,7390,1
20240426,161900,3015120,7390,7390,7390,7390,0
20240426,161800,3015120,7390,7390,7390,7390,0
20240426,161700,3015120,7390,7390,7390,7390,0
20240426,161600,3015120,7390,7390,7390,7390,0
20240426,161500,3015120,7390,7390,7390,7390,0
20240426,161400,3015120,7390,7390,7390,7390,0
20240426,161300,3015120,7390,7390,7390,7390,0
20240426,161200,3015120,7390,7390,7390,7390,0
20240426,161100,3015120,7390,7390,7390,7390,0
20240426,161000,3015120,7390,7390,7390,7390,0
20240426,160900,3015120,7390,7390,7390,7390,0
20240426,160800,3015120,7390,7390,7390,7390,0
20240426,160700,3015120,7390,7390,7390,7390,0
20240426,160600,3015120,7390,7390,7390,7390,0
20240426,160500,3015120,7390,7390,7390,7390,0
20240426,160400,3015120,7390,7390,7390,7390,0
20240426,160300,3015120,7390,7390,7390,7390,0
20240426,160200,3015120,7390,7390,7390,7390,0
20240426,160100,3015120,7390,7390,7390,7390,0
20240426,160000,3015120,7390,7390,7390,7390,0
20240426,155900,3015120,7390,7390,7390,7390,0
20240426,155800,3015120,7390,7390,7390,7390,0
20240426,155700,3015120,7390,7390,7390,7390,0
20240426,155600,3015120,7390,7390,7390,7390,0
20240426,155500,3015120,7390,7390,7390,7390,0
20240426,155400,3015120,7390,7390,7390,7390,0
20240426,155300,3015120,7390,7390,7390,7390,0
20240426,155200,3015120,7390,7390,7390,7390,0
20240426,155100,3015120,7390,7390,7390,7390,0
20240426,155000,3015120,7390,7390,7390,7390,1
20240426,154900,3015120,7390,7390,7390,7390,0
20240426,154800,3015120,7390,7390,7390,7390,0
20240426,154700,3015120,7390,7390,7390,7390,0
20240426,154600,3015120,7390,7390,7390,7390,0
20240426,154500,3015120,7390,7390,7390,7390,0
20240426,154400,3015120,7390,7390,7390,7390,0
20240426,154300,3015120,7390,7390,7390,7390,0
20240426,154200,3015120,7390,7390,7390,7390,0
20240426,154100,3015120,7390,7390,7390,7390,0
20240426,154000,3015120,7390,7390,7390,7390,0
20240426,153900,3015120,7390,7390,7390,7390,0
20240426,153800,3015120,7390,7390,7390,7390,0
20240426,153700,3015120,7390,7390,7390,7390,0
20240426,153600,3015120,7390,7390,7390,7390,0
20240426,153500,3015120,7390,7390,7390,7390,0
20240426,153400,3015120,7390,7390,7390,7390,0
20240426,153300,3015120,7390,7390,7390,7390,0
20240426,153200,3015120,7390,7390,7390,7390,0
20240426,153100,3015120,7390,7390,7390,7390,0
20240426,153000,3015120,7390,7390,7390,7390,0
20240426,152900,3015120,7390,7390,7390,7390,0
20240426,152800,3015120,7390,7390,7390,7390,0
20240426,152700,3015120,7390,7390,7390,7390,0
20240426,152600,3015120,7390,7390,7390,7390,0
20240426,152500,3015120,7390,7390,7390,7390,0
20240426,152400,3015120,7390,7390,7390,7390,0
20240426,152300,3015120,7390,7390,7390,7390,0
20240426,152200,3015120,7390,7390,7390,7390,0
20240426,152100,3015120,7390,7390,7390,7390,0
20240426,152000,3015120,7390,7390,7390,7390,0
20240426,151900,3015120,7390,7390,7390,7390,0
20240426,151800,3015120,7390,7390,7390,7390,0
20240426,151700,3015120,7390,7390,7390,7390,0
20240426,151600,3015120,7390,7390,7390,7390,0
20240426,151500,3015120,7390,7390,7390,7390,0
20240426,151400,3015120,7390,7390,7390,7390,0
20240426,151300,3015120,7390,7390,7390,7390,1
20240426,151200,3007730,7390,7390,7390,7390,0
20240426,151100,3007730,7390,7390,7390,7390,0
20240426,151000,3007730,7390,7390,7390,7390,0
20240426,150900,3007730,7390,7390,7390,7390,0
20240426,150800,3007730,7390,7390,7390,7390,0
20240426,150700,3007730,7390,7390,7390,7390,0
20240426,150600,3007730,7390,7390,7390,7390,0
20240426,150500,3007730,7390,7390,7390,7390,0
20240426,150400,3007730,7390,7390,7390,7390,0
20240426,150300,3007730,7390,7390,7390,7390,0
20240426,150200,3007730,7390,7390,7390,7390,0
20240426,150100,3007730,7390,7390,7390,7390,0
20240426,150000,3007730,7390,7390,7390,7390,0
20240426,145900,3007730,7390,7390,7390,7390,0
20240426,145800,3007730,7390,7390,7390,7390,0
20240426,145700,3007730,7390,7390,7390,7390,0
20240426,145600,3007730,7390,7390,7390,7390,0
20240426,145500,3007730,7390,7390,7390,7390,0
20240426,145400,3007730,7390,7390,7390,7390,0
20240426,145300,3007730,7390,7390,7390,7390,0
20240426,145200,3007730,7390,7390,7390,7390,0
20240426,145100,3007730,7390,7390,7390,7390,0
20240426,145000,3007730,7390,7390,7390,7390,0
20240426,144900,3007730,7390,7390,7390,7390,0
20240426,144800,3007730,7390,7390,7390,7390,0
20240426,144700,3007730,7390,7390,7390,7390,0
20240426,144600,3007730,7390,7390,7390,7390,0
20240426,144500,3007730,7390,7390,7390,7390,0
20240426,144400,3007730,7390,7390,7390,7390,0
20240426,144300,3007730,7390,7390,7390,7390,0
20240426,144200,3007730,7390,7390,7390,7390,0
20240426,144100,3007730,7390,7390,7390,7390,0
20240426,144000,3007730,7390,7390,7390,7390,0
20240426,143900,3007730,7390,7390,7390,7390,0
20240426,143800,3007730,7390,7390,7390,7390,0
20240426,143700,3007730,7390,7390,7390,7390,0
20240426,143600,3007730,7390,7390,7390,7390,0
20240426,143500,3007730,7390,7390,7390,7390,0
20240426,143400,3007730,7390,7390,7390,7390,0
20240426,143300,3007730,7390,7390,7390,7390,0
20240426,143200,3007730,7390,7390,7390,7390,0
20240426,143100,3007730,7390,7390,7390,7390,0
20240426,143000,3007730,7390,7390,7390,7390,0
20240426,142900,3007730,7390,7390,7390,7390,0
20240426,142800,3007730,7390,7390,7390,7390,0
20240426,142700,3007730,7390,7390,7390,7390,0
20240426,142600,3007730,7390,7390,7390,7390,0
20240426,142500,3007730,7390,7390,7390,7390,0
20240426,142400,3007730,7390,7390,7390,7390,0
20240426,142300,3007730,7390,7390,7390,7390,0
20240426,142200,3007730,7390,7390,7390,7390,0
20240426,142100,3007730,7390,7390,7390,7390,0
20240426,142000,3007730,7390,7390,7390,7390,0
20240426,141900,3007730,7390,7390,7390,7390,0
20240426,141800,3007730,7390,7390,7390,7390,0
20240426,141700,3007730,7390,7390,7390,7390,0
20240426,141600,3007730,7390,7390,7390,7390,0
20240426,141500,3007730,7390,7390,7390,7390,0
20240426,141400,3007730,7390,7390,7390,7390,0
20240426,141300,3007730,7390,7390,7390,7390,0
20240426,141200,3007730,7390,7390,7390,7390,0
20240426,141100,3007730,7390,7390,7390,7390,0
20240426,141000,3007730,7390,7390,7390,7390,0
20240426,140900,3007730,7390,7390,7390,7390,0
20240426,140800,3007730,7390,7390,7390,7390,0
20240426,140700,3007730,7390,7390,7390,7390,0
20240426,140600,3007730,7390,7390,7390,7390,0
20240426,140500,3007730,7390,7390,7390,7390,0
20240426,140400,3007730,7390,7390,7390,7390,0
20240426,140300,3007730,7390,7390,7390,7390,0
20240426,140200,3007730,7390,7390,7390,7390,0
20240426,140100,3007730,7390,7390,7390,7390,0
20240426,140000,3007730,7390,7390,7390,7390,0
20240426,135900,3007730,7390,7390,7390,7390,0
20240426,135800,3007730,7390,7390,7390,7390,0
20240426,135700,3007730,7390,7390,7390,7390,0
20240426,135600,3007730,7390,7390,7390,7390,0
20240426,135500,3007730,7390,7390,7390,7390,0
20240426,135400,3007730,7390,7390,7390,7390,0
20240426,135300,3007730,7390,7390,7390,7390,0
20240426,135200,3007730,7390,7390,7390,7390,0
20240426,135100,3007730,7390,7390,7390,7390,0
20240426,135000,3007730,7390,7390,7390,7390,0
20240426,134900,3007730,7390,7390,7390,7390,0
20240426,134800,3007730,7390,7390,7390,7390,0
20240426,134700,3007730,7390,7390,7390,7390,0
20240426,134600,3007730,7390,7390,7390,7390,0
20240426,134500,3007730,7390,7390,7390,7390,0
20240426,134400,3007730,7390,7390,7390,7390,0
20240426,134300,3007730,7390,7390,7390,7390,0
20240426,134200,3007730,7390,7390,7390,7390,0
20240426,134100,3007730,7390,7390,7390,7390,0
20240426,134000,3007730,7390,7390,7390,7390,0
20240426,133900,3007730,7390,7390,7390,7390,0
20240426,133800,3007730,7390,7390,7390,7390,0
20240426,133700,3007730,7390,7390,7390,7390,0
20240426,133600,3007730,7390,7390,7390,7390,0
20240426,133500,3007730,7390,7390,7390,7390,0
20240426,133400,3007730,7390,7390,7390,7390,0
20240426,133300,3007730,7390,7390,7390,7390,0
20240426,133200,3007730,7390,7390,7390,7390,0
20240426,133100,3007730,7390,7390,7390,7390,0
20240426,133000,3007730,7390,7390,7390,7390,0
20240426,132900,3007730,7390,7390,7390,7390,0
20240426,132800,3007730,7390,7390,7390,7390,0
20240426,132700,3007730,7390,7390,7390,7390,0
20240426,132600,3007730,7390,7390,7390,7390,0
20240426,132500,3007730,7390,7390,7390,7390,0
20240426,132400,3007730,7390,7390,7390,7390,0
20240426,132300,3007730,7390,7390,7390,7390,0
20240426,132200,3007730,7390,7390,7390,7390,0
20240426,132100,3007730,7390,7390,7390,7390,0
20240426,132000,3007730,7390,7390,7390,7390,0
20240426,131900,3007730,7390,7390,7390,7390,0
20240426,131800,3007730,7390,7390,7390,7390,0
20240426,131700,3007730,7390,7390,7390,7390,0
20240426,131600,3007730,7390,7390,7390,7390,0
20240426,131500,3007730,7390,7390,7390,7390,0
20240426,131400,3007730,7390,7390,7390,7390,0
20240426,131300,3007730,7390,7390,7390,7390,0
20240426,131200,3007730,7390,7390,7390,7390,0
20240426,131100,3007730,7390,7390,7390,7390,0
20240426,131000,3007730,7390,7390,7390,7390,0
20240426,130900,3007730,7390,7390,7390,7390,0
20240426,130800,3007730,7390,7390,7390,7390,0
20240426,130700,3007730,7390,7390,7390,7390,0
20240426,130600,3007730,7390,7390,7390,7390,0
20240426,130500,3007730,7390,7390,7390,7390,0
20240426,130400,3007730,7390,7390,7390,7390,0
20240426,130300,3007730,7390,7390,7390,7390,0
20240426,130200,3007730,7390,7390,7390,7390,0
20240426,130100,3007730,7390,7390,7390,7390,0
20240426,130000,3007730,7390,7390,7390,7390,0
20240426,125900,3007730,7390,7390,7390,7390,0
20240426,125800,3007730,7390,7390,7390,7390,0
20240426,125700,3007730,7390,7390,7390,7390,0
20240426,125600,3007730,7390,7390,7390,7390,0
20240426,125500,3007730,7390,7390,7390,7390,0
20240426,125400,3007730,7390,7390,7390,7390,0
20240426,125300,3007730,7390,7390,7390,7390,0
20240426,125200,3007730,7390,7390,7390,7390,0
20240426,125100,3007730,7390,7390,7390,7390,0
20240426,125000,3007730,7390,7390,7390,7390,0
20240426,124900,3007730,7390,7390,7390,7390,0
20240426,124800,3007730,7390,7390,7390,7390,0
20240426,124700,3007730,7390,7390,7390,7390,0
20240426,124600,3007730,7390,7390,7390,7390,0
20240426,124500,3007730,7390,7390,7390,7390,0
20240426,124400,3007730,7390,7390,7390,7390,0
20240426,124300,3007730,7390,7390,7390,7390,0
20240426,124200,3007730,7390,7390,7390,7390,0
20240426,124100,3007730,7390,7390,7390,7390,0
20240426,124000,3007730,7390,7390,7390,7390,0
20240426,123900,3007730,7390,7390,7390,7390,0
20240426,123800,3007730,7390,7390,7390,7390,0
20240426,123700,3007730,7390,7390,7390,7390,0
20240426,123600,3007730,7390,7390,7390,7390,0
20240426,123500,3007730,7390,7390,7390,7390,0
20240426,123400,3007730,7390,7390,7390,7390,0
20240426,123300,3007730,7390,7390,7390,7390,0
20240426,123200,3007730,7390,7390,7390,7390,0
20240426,123100,3007730,7390,7390,7390,7390,0
20240426,123000,3007730,7390,7390,7390,7390,0
20240426,122900,3007730,7390,7390,7390,7390,0
20240426,122800,3007730,7390,7390,7390,7390,0
20240426,122700,3007730,7390,7390,7390,7390,0
20240426,122600,3007730,7390,7390,7390,7390,0
20240426,122500,3007730,7390,7390,7390,7390,0
20240426,122400,3007730,7390,7390,7390,7390,0
20240426,122300,3007730,7390,7390,7390,7390,0
20240426,122200,3007730,7390,7390,7390,7390,0
20240426,122100,3007730,7390,7390,7390,7390,0
20240426,122000,3007730,7390,7390,7390,7390,0
20240426,121900,3007730,7390,7390,7390,7390,0
20240426,121800,3007730,7390,7390,7390,7390,0
20240426,121700,3007730,7390,7390,7390,7390,0
20240426,121600,3007730,7390,7390,7390,7390,0
20240426,121500,3007730,7390,7390,7390,7390,0
20240426,121400,3007730,7390,7390,7390,7390,0
20240426,121300,3007730,7390,7390,7390,7390,0
20240426,121200,3007730,7390,7390,7390,7390,0
20240426,121100,3007730,7390,7390,7390,7390,0
20240426,121000,3007730,7390,7390,7390,7390,0
20240426,120900,3007730,7390,7390,7390,7390,0
20240426,120800,3007730,7390,7390,7390,7390,0
20240426,120700,3007730,7390,7390,7390,7390,0
20240426,120600,3007730,7390,7390,7390,7390,0
20240426,120500,3007730,7390,7390,7390,7390,0
20240426,120400,3007730,7390,7390,7390,7390,0
20240426,120300,3007730,7390,7390,7390,7390,0
20240426,120200,3007730,7390,7390,7390,7390,0
20240426,120100,3007730,7390,7390,7390,7390,0
20240426,120000,3007730,7390,7390,7390,7390,0
20240426,115900,3007730,7390,7390,7390,7390,0
20240426,115800,3007730,7390,7390,7390,7390,0
20240426,115700,3007730,7390,7390,7390,7390,0
20240426,115600,3007730,7390,7390,7390,7390,0
20240426,115500,3007730,7390,7390,7390,7390,0
20240426,115400,3007730,7390,7390,7390,7390,0
20240426,115300,3007730,7390,7390,7390,7390,0
20240426,115200,3007730,7390,7390,7390,7390,0
20240426,115100,3007730,7390,7390,7390,7390,0
20240426,115000,3007730,7390,7390,7390,7390,0
20240426,114900,3007730,7390,7390,7390,7390,0
20240426,114800,3007730,7390,7390,7390,7390,0
20240426,114700,3007730,7390,7390,7390,7390,0
20240426,114600,3007730,7390,7390,7390,7390,0
20240426,114500,3007730,7390,7390,7390,7390,0
20240426,114400,3007730,7390,7390,7390,7390,0
20240426,114300,3007730,7390,7390,7390,7390,0
20240426,114200,3007730,7390,7390,7390,7390,0
20240426,114100,3007730,7390,7390,7390,7390,0
20240426,114000,3007730,7390,7390,7390,7390,0
20240426,113900,3007730,7390,7390,7390,7390,0
20240426,113800,3007730,7390,7390,7390,7390,0
20240426,113700,3007730,7390,7390,7390,7390,0
20240426,113600,3007730,7390,7390,7390,7390,0
20240426,113500,3007730,7390,7390,7390,7390,0
20240426,113400,3007730,7390,7390,7390,7390,0
20240426,113300,3007730,7390,7390,7390,7390,0
20240426,113200,3007730,7390,7390,7390,7390,0
20240426,113100,3007730,7390,7390,7390,7390,0
20240426,113000,3007730,7390,7390,7390,7390,0
20240426,112900,3007730,7390,7390,7390,7390,0
20240426,112800,3007730,7390,7390,7390,7390,0
20240426,112700,3007730,7390,7390,7390,7390,0
20240426,112600,3007730,7390,7390,7390,7390,0
20240426,112500,3007730,7390,7390,7390,7390,0
20240426,112400,3007730,7390,7390,7390,7390,0
20240426,112300,3007730,7390,7390,7390,7390,0
20240426,112200,3007730,7390,7390,7390,7390,0
20240426,112100,3007730,7390,7390,7390,7390,0
20240426,112000,3007730,7390,7390,7390,7390,0
20240426,111900,3007730,7390,7390,7390,7390,0
20240426,111800,3007730,7390,7390,7390,7390,0
20240426,111700,3007730,7390,7390,7390,7390,0
20240426,111600,3007730,7390,7390,7390,7390,0
20240426,111500,3007730,7390,7390,7390,7390,0
20240426,111400,3007730,7390,7390,7390,7390,0
20240426,111300,3007730,7390,7390,7390,7390,0
20240426,111200,3007730,7390,7390,7390,7390,0
20240426,111100,3007730,7390,7390,7390,7390,0
20240426,111000,3007730,7390,7390,7390,7390,0
20240426,110900,3007730,7390,7390,7390,7390,0
20240426,110800,3007730,7390,7390,7390,7390,0
20240426,110700,3007730,7390,7390,7390,7390,0
20240426,110600,3007730,7390,7390,7390,7390,0
20240426,110500,3007730,7390,7390,7390,7390,0
20240426,110400,3007730,7390,7390,7390,7390,0
20240426,110300,3007730,7390,7390,7390,7390,0
20240426,110200,3007730,7390,7390,7390,7390,0
20240426,110100,3007730,7390,7390,7390,7390,0
20240426,110000,3007730,7390,7390,7390,7390,0
20240426,105900,3007730,7390,7390,7390,7390,0
20240426,105800,3007730,7390,7390,7390,7390,0
20240426,105700,3007730,7390,7390,7390,7390,0
20240426,105600,3007730,7390,7390,7390,7390,0
20240426,105500,3007730,7390,7390,7390,7390,0
20240426,105400,3007730,7390,7390,7390,7390,0
20240426,105300,3007730,7390,7390,7390,7390,0
20240426,105200,3007730,7390,7390,7390,7390,0
20240426,105100,3007730,7390,7390,7390,7390,0
20240426,105000,3007730,7390,7390,7390,7390,0
20240426,104900,3007730,7390,7390,7390,7390,0
20240426,104800,3007730,7390,7390,7390,7390,0
20240426,104700,3007730,7390,7390,7390,7390,0
20240426,104600,3007730,7390,7390,7390,7390,0
20240426,104500,3007730,7390,7390,7390,7390,0
20240426,104400,3007730,7390,7390,7390,7390,0
20240426,104300,3007730,7390,7390,7390,7390,0
20240426,104200,3007730,7390,7390,7390,7390,0
20240426,104100,3007730,7390,7390,7390,7390,0
20240426,104000,3007730,7390,7390,7390,7390,0
20240426,103900,3007730,7390,7390,7390,7390,0
20240426,103800,3007730,7390,7390,7390,7390,0
20240426,103700,3007730,7390,7390,7390,7390,0
20240426,103600,3007730,7390,7390,7390,7390,0
20240426,103500,3007730,7390,7390,7390,7390,0
20240426,103400,3007730,7390,7390,7390,7390,0
20240426,103300,3007730,7390,7390,7390,7390,0
20240426,103200,3007730,7390,7390,7390,7390,0
20240426,103100,3007730,7390,7390,7390,7390,0
20240426,103000,3007730,7390,7390,7390,7390,0
20240426,102900,3007730,7390,7390,7390,7390,0
20240426,102800,3007730,7390,7390,7390,7390,0
20240426,102700,3007730,7390,7390,7390,7390,0
20240426,102600,3007730,7390,7390,7390,7390,0
20240426,102500,3007730,7390,7390,7390,7390,0
20240426,102400,3007730,7390,7390,7390,7390,0
20240426,102300,3007730,7390,7390,7390,7390,0
20240426,102200,3007730,7390,7390,7390,7390,0
20240426,102100,3007730,7390,7390,7390,7390,0
20240426,102000,3007730,7390,7390,7390,7390,0
20240426,101900,3007730,7390,7390,7390,7390,0
20240426,101800,3007730,7390,7390,7390,7390,0
20240426,101700,3007730,7390,7390,7390,7390,0
20240426,101600,3007730,7390,7390,7390,7390,0
20240426,101500,3007730,7390,7390,7390,7390,0
20240426,101400,3007730,7390,7390,7390,7390,0
20240426,101300,3007730,7390,7390,7390,7390,0
20240426,101200,3007730,7390,7390,7390,7390,0
20240426,101100,3007730,7390,7390,7390,7390,0
20240426,101000,3007730,7390,7390,7390,7390,0
20240426,100900,3007730,7390,7390,7390,7390,0
20240426,100800,3007730,7390,7390,7390,7390,0
20240426,100700,3007730,7390,7390,7390,7390,0
20240426,100600,3007730,7390,7390,7390,7390,0
20240426,100500,3007730,7390,7390,7390,7390,0
20240426,100400,3007730,7390,7390,7390,7390,0
20240426,100300,3007730,7390,7390,7390,7390,0
20240426,100200,3007730,7390,7390,7390,7390,0
20240426,100100,3007730,7390,7390,7390,7390,0
20240426,100000,3007730,7390,7390,7390,7390,0
20240426,095900,3007730,7390,7390,7390,7390,0
20240426,095800,3007730,7390,7390,7390,7390,405
20240426,095700,14780,7390,7390,7390,7390,0
20240426,095600,14780,7390,7390,7390,7390,0
20240426,095500,14780,7390,7390,7390,7390,0
20240426,095400,14780,7390,7390,7390,7390,0
20240426,095300,14780,7390,7390,7390,7390,0
20240426,095200,14780,7390,7390,7390,7390,0
20240426,095100,14780,7390,7390,7390,7390,0
20240426,095000,14780,7390,7390,7390,7390,0
20240426,094900,14780,7390,7390,7390,7390,0
20240426,094800,14780,7390,7390,7390,7390,0
20240426,094700,14780,7390,7390,7390,7390,0
20240426,094600,14780,7390,7390,7390,7390,0
20240426,094500,14780,7390,7390,7390,7390,0
20240426,094400,14780,7390,7390,7390,7390,0
20240426,094300,14780,7390,7390,7390,7390,0
20240426,094200,14780,7390,7390,7390,7390,0
20240426,094100,14780,7390,7390,7390,7390,0
20240426,094000,14780,7390,7390,7390,7390,0
20240426,093900,14780,7390,7390,7390,7390,0
20240426,093800,14780,7390,7390,7390,7390,0
20240426,093700,14780,7390,7390,7390,7390,0
20240426,093600,14780,7390,7390,7390,7390,0
20240426,093500,14780,7390,7390,7390,7390,0
20240426,093400,14780,7390,7390,7390,7390,0
20240426,093300,14780,7390,7390,7390,7390,0
20240426,093200,14780,7390,7390,7390,7390,0
20240426,093100,14780,7390,7390,7390,7390,0
20240426,093000,14780,7390,7390,7390,7390,0
20240426,092900,14780,7390,7390,7390,7390,2
20240426,092800,0,7390,7390,7390,7390,0
20240426,092700,0,7390,7390,7390,7390,0
20240426,092600,0,7390,7390,7390,7390,0
20240426,092500,0,7390,7390,7390,7390,0
20240426,092400,0,7390,7390,7390,7390,0
20240426,092300,0,7390,7390,7390,7390,0
20240426,092200,0,7390,7390,7390,7390,0
20240426,092100,0,7390,7390,7390,7390,0
20240426,092000,0,7390,7390,7390,7390,0
20240426,091900,0,7390,7390,7390,7390,0
20240426,091800,0,7390,7390,7390,7390,0
20240426,091700,0,7390,7390,7390,7390,0
20240426,091600,0,7390,7390,7390,7390,0
20240426,091500,0,7390,7390,7390,7390,0
20240426,091400,0,7390,7390,7390,7390,0
20240426,091300,0,7390,7390,7390,7390,0
20240426,091200,0,7390,7390,7390,7390,0
20240426,091100,0,7390,7390,7390,7390,0
20240426,091000,0,7390,7390,7390,7390,0
20240426,090900,0,7390,7390,7390,7390,0
20240426,090800,0,7390,7390,7390,7390,0
20240426,090700,0,7390,7390,7390,7390,0
20240426,090600,0,7390,7390,7390,7390,0
20240426,090500,0,7390,7390,7390,7390,0
20240426,090400,0,7390,7390,7390,7390,0
20240426,090300,0,7390,7390,7390,7390,0
20240426,090200,0,7390,7390,7390,7390,0
20240426,090100,0,7390,7390,7390,7390,0
20240426,090000,0,7390,7390,7390,7390,0