KissMeData/036670/min/candle-20240426.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,192000,284447910,7200,7200,7200,7200,1610
20240426,191900,284447910,7200,7200,7200,7200,0
20240426,191800,284447910,7200,7200,7200,7200,0
20240426,191700,284447910,7200,7200,7200,7200,0
20240426,191600,284447910,7200,7200,7200,7200,0
20240426,191500,284447910,7200,7200,7200,7200,0
20240426,191400,284447910,7200,7200,7200,7200,0
20240426,191300,284447910,7200,7200,7200,7200,0
20240426,191200,284447910,7200,7200,7200,7200,0
20240426,191100,284447910,7200,7200,7200,7200,0
20240426,191000,284447910,7200,7200,7200,7200,0
20240426,190900,284447910,7200,7200,7200,7200,0
20240426,190800,284447910,7200,7200,7200,7200,0
20240426,190700,284447910,7200,7200,7200,7200,0
20240426,190600,284447910,7200,7200,7200,7200,0
20240426,190500,284447910,7200,7200,7200,7200,0
20240426,190400,284447910,7200,7200,7200,7200,0
20240426,190300,284447910,7200,7200,7200,7200,0
20240426,190200,284447910,7200,7200,7200,7200,0
20240426,190100,284447910,7200,7200,7200,7200,0
20240426,190000,284447910,7200,7200,7200,7200,0
20240426,185900,284447910,7200,7200,7200,7200,0
20240426,185800,284447910,7200,7200,7200,7200,0
20240426,185700,284447910,7200,7200,7200,7200,0
20240426,185600,284447910,7200,7200,7200,7200,0
20240426,185500,284447910,7200,7200,7200,7200,0
20240426,185400,284447910,7200,7200,7200,7200,0
20240426,185300,284447910,7200,7200,7200,7200,0
20240426,185200,284447910,7200,7200,7200,7200,0
20240426,185100,284447910,7200,7200,7200,7200,0
20240426,185000,284447910,7200,7200,7200,7200,1610
20240426,184900,284447910,7200,7200,7200,7200,0
20240426,184800,284447910,7200,7200,7200,7200,0
20240426,184700,284447910,7200,7200,7200,7200,0
20240426,184600,284447910,7200,7200,7200,7200,0
20240426,184500,284447910,7200,7200,7200,7200,0
20240426,184400,284447910,7200,7200,7200,7200,0
20240426,184300,284447910,7200,7200,7200,7200,0
20240426,184200,284447910,7200,7200,7200,7200,0
20240426,184100,284447910,7200,7200,7200,7200,0
20240426,184000,284447910,7200,7200,7200,7200,0
20240426,183900,284447910,7200,7200,7200,7200,0
20240426,183800,284447910,7200,7200,7200,7200,0
20240426,183700,284447910,7200,7200,7200,7200,0
20240426,183600,284447910,7200,7200,7200,7200,0
20240426,183500,284447910,7200,7200,7200,7200,0
20240426,183400,284447910,7200,7200,7200,7200,0
20240426,183300,284447910,7200,7200,7200,7200,0
20240426,183200,284447910,7200,7200,7200,7200,0
20240426,183100,284447910,7200,7200,7200,7200,0
20240426,183000,284447910,7200,7200,7200,7200,0
20240426,182900,284447910,7200,7200,7200,7200,0
20240426,182800,284447910,7200,7200,7200,7200,0
20240426,182700,284447910,7200,7200,7200,7200,0
20240426,182600,284447910,7200,7200,7200,7200,0
20240426,182500,284447910,7200,7200,7200,7200,0
20240426,182400,284447910,7200,7200,7200,7200,0
20240426,182300,284447910,7200,7200,7200,7200,0
20240426,182200,284447910,7200,7200,7200,7200,0
20240426,182100,284447910,7200,7200,7200,7200,0
20240426,182000,284447910,7200,7200,7200,7200,1610
20240426,181900,284447910,7200,7200,7200,7200,0
20240426,181800,284447910,7200,7200,7200,7200,0
20240426,181700,284447910,7200,7200,7200,7200,0
20240426,181600,284447910,7200,7200,7200,7200,0
20240426,181500,284447910,7200,7200,7200,7200,0
20240426,181400,284447910,7200,7200,7200,7200,0
20240426,181300,284447910,7200,7200,7200,7200,0
20240426,181200,284447910,7200,7200,7200,7200,0
20240426,181100,284447910,7200,7200,7200,7200,0
20240426,181000,284447910,7200,7200,7200,7200,0
20240426,180900,284447910,7200,7200,7200,7200,0
20240426,180800,284447910,7200,7200,7200,7200,0
20240426,180700,284447910,7200,7200,7200,7200,0
20240426,180600,284447910,7200,7200,7200,7200,0
20240426,180500,284447910,7200,7200,7200,7200,0
20240426,180400,284447910,7200,7200,7200,7200,0
20240426,180300,284447910,7200,7200,7200,7200,0
20240426,180200,284447910,7200,7200,7200,7200,0
20240426,180100,284447910,7200,7200,7200,7200,0
20240426,180000,284447910,7200,7200,7200,7200,0
20240426,175900,284447910,7200,7200,7200,7200,0
20240426,175800,284447910,7200,7200,7200,7200,0
20240426,175700,284447910,7200,7200,7200,7200,0
20240426,175600,284447910,7200,7200,7200,7200,0
20240426,175500,284447910,7200,7200,7200,7200,0
20240426,175400,284447910,7200,7200,7200,7200,0
20240426,175300,284447910,7200,7200,7200,7200,0
20240426,175200,284447910,7200,7200,7200,7200,0
20240426,175100,284447910,7200,7200,7200,7200,0
20240426,175000,284447910,7200,7200,7200,7200,1610
20240426,174900,284447910,7200,7200,7200,7200,0
20240426,174800,284447910,7200,7200,7200,7200,0
20240426,174700,284447910,7200,7200,7200,7200,0
20240426,174600,284447910,7200,7200,7200,7200,0
20240426,174500,284447910,7200,7200,7200,7200,0
20240426,174400,284447910,7200,7200,7200,7200,0
20240426,174300,284447910,7200,7200,7200,7200,0
20240426,174200,284447910,7200,7200,7200,7200,0
20240426,174100,284447910,7200,7200,7200,7200,0
20240426,174000,284447910,7200,7200,7200,7200,0
20240426,173900,284447910,7200,7200,7200,7200,0
20240426,173800,284447910,7200,7200,7200,7200,0
20240426,173700,284447910,7200,7200,7200,7200,0
20240426,173600,284447910,7200,7200,7200,7200,0
20240426,173500,284447910,7200,7200,7200,7200,0
20240426,173400,284447910,7200,7200,7200,7200,0
20240426,173300,284447910,7200,7200,7200,7200,0
20240426,173200,284447910,7200,7200,7200,7200,0
20240426,173100,284447910,7200,7200,7200,7200,0
20240426,173000,284447910,7200,7200,7200,7200,0
20240426,172900,284447910,7200,7200,7200,7200,0
20240426,172800,284447910,7200,7200,7200,7200,0
20240426,172700,284447910,7200,7200,7200,7200,0
20240426,172600,284447910,7200,7200,7200,7200,0
20240426,172500,284447910,7200,7200,7200,7200,0
20240426,172400,284447910,7200,7200,7200,7200,0
20240426,172300,284447910,7200,7200,7200,7200,0
20240426,172200,284447910,7200,7200,7200,7200,0
20240426,172100,284447910,7200,7200,7200,7200,0
20240426,172000,284447910,7200,7200,7200,7200,1610
20240426,171900,284447910,7200,7200,7200,7200,0
20240426,171800,284447910,7200,7200,7200,7200,0
20240426,171700,284447910,7200,7200,7200,7200,0
20240426,171600,284447910,7200,7200,7200,7200,0
20240426,171500,284447910,7200,7200,7200,7200,0
20240426,171400,284447910,7200,7200,7200,7200,0
20240426,171300,284447910,7200,7200,7200,7200,0
20240426,171200,284447910,7200,7200,7200,7200,0
20240426,171100,284447910,7200,7200,7200,7200,0
20240426,171000,284447910,7200,7200,7200,7200,0
20240426,170900,284447910,7200,7200,7200,7200,0
20240426,170800,284447910,7200,7200,7200,7200,0
20240426,170700,284447910,7200,7200,7200,7200,0
20240426,170600,284447910,7200,7200,7200,7200,0
20240426,170500,284447910,7200,7200,7200,7200,0
20240426,170400,284447910,7200,7200,7200,7200,0
20240426,170300,284447910,7200,7200,7200,7200,0
20240426,170200,284447910,7200,7200,7200,7200,0
20240426,170100,284447910,7200,7200,7200,7200,0
20240426,170000,284447910,7200,7200,7200,7200,0
20240426,165900,284447910,7200,7200,7200,7200,0
20240426,165800,284447910,7200,7200,7200,7200,0
20240426,165700,284447910,7200,7200,7200,7200,0
20240426,165600,284447910,7200,7200,7200,7200,0
20240426,165500,284447910,7200,7200,7200,7200,0
20240426,165400,284447910,7200,7200,7200,7200,0
20240426,165300,284447910,7200,7200,7200,7200,0
20240426,165200,284447910,7200,7200,7200,7200,0
20240426,165100,284447910,7200,7200,7200,7200,0
20240426,165000,284447910,7200,7200,7200,7200,1610
20240426,164900,284447910,7200,7200,7200,7200,0
20240426,164800,284447910,7200,7200,7200,7200,0
20240426,164700,284447910,7200,7200,7200,7200,0
20240426,164600,284447910,7200,7200,7200,7200,0
20240426,164500,284447910,7200,7200,7200,7200,0
20240426,164400,284447910,7200,7200,7200,7200,0
20240426,164300,284447910,7200,7200,7200,7200,0
20240426,164200,284447910,7200,7200,7200,7200,0
20240426,164100,284447910,7200,7200,7200,7200,0
20240426,164000,284447910,7200,7200,7200,7200,0
20240426,163900,284447910,7200,7200,7200,7200,0
20240426,163800,284447910,7200,7200,7200,7200,0
20240426,163700,284447910,7200,7200,7200,7200,0
20240426,163600,284447910,7200,7200,7200,7200,0
20240426,163500,284447910,7200,7200,7200,7200,0
20240426,163400,284447910,7200,7200,7200,7200,0
20240426,163300,284447910,7200,7200,7200,7200,0
20240426,163200,284447910,7200,7200,7200,7200,0
20240426,163100,284447910,7200,7200,7200,7200,0
20240426,163000,284447910,7200,7200,7200,7200,0
20240426,162900,284447910,7200,7200,7200,7200,0
20240426,162800,284447910,7200,7200,7200,7200,0
20240426,162700,284447910,7200,7200,7200,7200,0
20240426,162600,284447910,7200,7200,7200,7200,0
20240426,162500,284447910,7200,7200,7200,7200,0
20240426,162400,284447910,7200,7200,7200,7200,0
20240426,162300,284447910,7200,7200,7200,7200,0
20240426,162200,284447910,7200,7200,7200,7200,0
20240426,162100,284447910,7200,7200,7200,7200,0
20240426,162000,284447910,7200,7200,7200,7200,1610
20240426,161900,284447910,7200,7200,7200,7200,0
20240426,161800,284447910,7200,7200,7200,7200,0
20240426,161700,284447910,7200,7200,7200,7200,0
20240426,161600,284447910,7200,7200,7200,7200,0
20240426,161500,284447910,7200,7200,7200,7200,0
20240426,161400,284447910,7200,7200,7200,7200,0
20240426,161300,284447910,7200,7200,7200,7200,0
20240426,161200,284447910,7200,7200,7200,7200,0
20240426,161100,284447910,7200,7200,7200,7200,0
20240426,161000,284447910,7200,7200,7200,7200,0
20240426,160900,284447910,7200,7200,7200,7200,0
20240426,160800,284447910,7200,7200,7200,7200,0
20240426,160700,284447910,7200,7200,7200,7200,0
20240426,160600,284447910,7200,7200,7200,7200,0
20240426,160500,284447910,7200,7200,7200,7200,0
20240426,160400,284447910,7200,7200,7200,7200,0
20240426,160300,284447910,7200,7200,7200,7200,0
20240426,160200,284447910,7200,7200,7200,7200,0
20240426,160100,284447910,7200,7200,7200,7200,0
20240426,160000,284447910,7200,7200,7200,7200,0
20240426,155900,284447910,7200,7200,7200,7200,0
20240426,155800,284447910,7200,7200,7200,7200,0
20240426,155700,284447910,7200,7200,7200,7200,0
20240426,155600,284447910,7200,7200,7200,7200,0
20240426,155500,284447910,7200,7200,7200,7200,0
20240426,155400,284447910,7200,7200,7200,7200,0
20240426,155300,284447910,7200,7200,7200,7200,0
20240426,155200,284447910,7200,7200,7200,7200,0
20240426,155100,284447910,7200,7200,7200,7200,0
20240426,155000,284447910,7200,7200,7200,7200,1610
20240426,154900,284447910,7200,7200,7200,7200,0
20240426,154800,284447910,7200,7200,7200,7200,0
20240426,154700,284447910,7200,7200,7200,7200,0
20240426,154600,284447910,7200,7200,7200,7200,0
20240426,154500,284447910,7200,7200,7200,7200,0
20240426,154400,284447910,7200,7200,7200,7200,0
20240426,154300,284447910,7200,7200,7200,7200,0
20240426,154200,284447910,7200,7200,7200,7200,0
20240426,154100,284447910,7200,7200,7200,7200,0
20240426,154000,284447910,7200,7200,7200,7200,0
20240426,153900,284447910,7200,7200,7200,7200,0
20240426,153800,284447910,7200,7200,7200,7200,0
20240426,153700,284447910,7200,7200,7200,7200,0
20240426,153600,284447910,7200,7200,7200,7200,0
20240426,153500,284447910,7200,7200,7200,7200,0
20240426,153400,284447910,7200,7200,7200,7200,0
20240426,153300,284447910,7200,7200,7200,7200,0
20240426,153200,284447910,7200,7200,7200,7200,0
20240426,153100,284447910,7200,7200,7200,7200,0
20240426,153000,284447910,7200,7200,7200,7200,1610
20240426,152900,272855910,7200,7200,7200,7200,0
20240426,152800,272855910,7200,7200,7200,7200,0
20240426,152700,272855910,7200,7200,7200,7200,0
20240426,152600,272855910,7200,7200,7200,7200,0
20240426,152500,272855910,7200,7200,7200,7200,0
20240426,152400,272855910,7200,7200,7200,7200,0
20240426,152300,272855910,7200,7200,7200,7200,0
20240426,152200,272855910,7200,7200,7200,7200,0
20240426,152100,272855910,7200,7200,7200,7200,0
20240426,152000,272855910,7200,7200,7200,7200,0
20240426,151900,272855910,7200,7190,7200,7190,343
20240426,151800,270389240,7180,7180,7180,7180,1
20240426,151700,270382060,7190,7190,7190,7190,0
20240426,151600,270382060,7190,7190,7190,7190,62
20240426,151500,269936280,7190,7190,7190,7190,0
20240426,151400,269936280,7190,7180,7190,7180,59
20240426,151300,269512600,7180,7180,7180,7180,52
20240426,151200,269139240,7180,7180,7180,7180,100
20240426,151100,268421240,7180,7180,7180,7180,0
20240426,151000,268421240,7180,7180,7180,7180,0
20240426,150900,268421240,7180,7180,7180,7180,89
20240426,150800,267782220,7180,7180,7180,7180,0
20240426,150700,267782220,7180,7180,7180,7180,0
20240426,150600,267782220,7180,7180,7180,7180,0
20240426,150500,267782220,7180,7180,7180,7180,0
20240426,150400,267782220,7180,7170,7180,7170,234
20240426,150300,266104320,7170,7170,7170,7170,210
20240426,150200,264598620,7170,7170,7170,7170,0
20240426,150100,264598620,7170,7170,7170,7170,0
20240426,150000,264598620,7170,7170,7170,7160,41
20240426,145900,264304750,7170,7170,7170,7170,0
20240426,145800,264304750,7170,7160,7170,7160,51
20240426,145700,263939090,7170,7170,7170,7170,40
20240426,145600,263652290,7170,7170,7170,7170,81
20240426,145500,263071520,7170,7170,7170,7170,50
20240426,145400,262713020,7170,7170,7170,7170,0
20240426,145300,262713020,7170,7170,7170,7170,0
20240426,145200,262713020,7170,7170,7170,7170,0
20240426,145100,262713020,7170,7170,7170,7170,0
20240426,145000,262713020,7170,7170,7170,7170,0
20240426,144900,262713020,7170,7170,7170,7170,0
20240426,144800,262713020,7170,7170,7170,7170,1
20240426,144700,262705850,7170,7170,7170,7170,0
20240426,144600,262705850,7170,7170,7170,7170,0
20240426,144500,262705850,7170,7170,7170,7170,0
20240426,144400,262705850,7170,7170,7170,7170,4
20240426,144300,262677170,7160,7160,7160,7160,97
20240426,144200,261982650,7160,7160,7160,7160,0
20240426,144100,261982650,7160,7160,7160,7160,3
20240426,144000,261961170,7160,7160,7160,7160,1
20240426,143900,261954010,7170,7170,7170,7170,170
20240426,143800,260735110,7170,7170,7170,7170,0
20240426,143700,260735110,7170,7170,7170,7170,0
20240426,143600,260735110,7170,7170,7170,7170,7
20240426,143500,260684920,7160,7160,7160,7160,17
20240426,143400,260563200,7170,7120,7170,7120,944
20240426,143300,253841420,7120,7120,7130,7120,1209
20240426,143200,245232180,7120,7120,7120,7120,100
20240426,143100,244520180,7120,7120,7120,7120,100
20240426,143000,243808180,7120,7140,7140,7120,1016
20240426,142900,236570210,7140,7160,7160,7140,671
20240426,142800,231775720,7160,7170,7170,7160,47
20240426,142700,231438900,7160,7160,7160,7160,0
20240426,142600,231438900,7160,7160,7160,7160,323
20240426,142500,229126220,7160,7160,7160,7160,0
20240426,142400,229126220,7160,7160,7160,7160,0
20240426,142300,229126220,7160,7160,7160,7160,0
20240426,142200,229126220,7160,7160,7160,7160,0
20240426,142100,229126220,7160,7160,7160,7160,0
20240426,142000,229126220,7160,7160,7160,7160,60
20240426,141900,228696620,7160,7160,7160,7160,0
20240426,141800,228696620,7160,7160,7160,7160,0
20240426,141700,228696620,7160,7160,7160,7160,0
20240426,141600,228696620,7160,7160,7160,7160,1
20240426,141500,228689460,7160,7160,7160,7160,200
20240426,141400,227257460,7160,7160,7160,7160,0
20240426,141300,227257460,7160,7160,7160,7160,30
20240426,141200,227042660,7160,7160,7160,7160,100
20240426,141100,226326660,7160,7160,7160,7160,0
20240426,141000,226326660,7160,7160,7160,7160,0
20240426,140900,226326660,7160,7160,7160,7160,0
20240426,140800,226326660,7160,7150,7160,7150,94
20240426,140700,225654460,7150,7150,7150,7150,0
20240426,140600,225654460,7150,7150,7150,7150,0
20240426,140500,225654460,7150,7150,7150,7150,0
20240426,140400,225654460,7150,7150,7150,7150,20
20240426,140300,225511460,7140,7140,7140,7140,313
20240426,140200,223276640,7140,7130,7140,7130,101
20240426,140100,222555510,7140,7140,7140,7140,0
20240426,140000,222555510,7140,7140,7140,7140,0
20240426,135900,222555510,7140,7140,7140,7140,10
20240426,135800,222484110,7140,7140,7140,7140,0
20240426,135700,222484110,7140,7140,7140,7140,0
20240426,135600,222484110,7140,7140,7140,7140,0
20240426,135500,222484110,7140,7140,7140,7140,0
20240426,135400,222484110,7140,7140,7140,7140,0
20240426,135300,222484110,7140,7150,7150,7140,23
20240426,135200,222319820,7150,7150,7150,7150,20
20240426,135100,222176820,7140,7140,7140,7140,0
20240426,135000,222176820,7140,7140,7140,7140,2
20240426,134900,222162540,7150,7150,7150,7150,0
20240426,134800,222162540,7150,7150,7150,7150,0
20240426,134700,222162540,7150,7150,7150,7150,10
20240426,134600,222091040,7150,7150,7150,7150,0
20240426,134500,222091040,7150,7150,7150,7150,0
20240426,134400,222091040,7150,7150,7150,7150,7
20240426,134300,222040990,7140,7100,7140,7100,291
20240426,134200,219974210,7100,7100,7100,7100,200
20240426,134100,218554210,7090,7090,7090,7090,0
20240426,134000,218554210,7090,7070,7090,7070,955
20240426,133900,211784850,7070,7090,7090,7070,2125
20240426,133800,196753550,7090,7090,7090,7090,12
20240426,133700,196668470,7100,7090,7100,7080,1100
20240426,133600,188875910,7100,7100,7100,7100,0
20240426,133500,188875910,7100,7100,7100,7100,0
20240426,133400,188875910,7100,7100,7100,7100,2
20240426,133300,188861710,7100,7100,7100,7100,0
20240426,133200,188861710,7100,7100,7100,7100,0
20240426,133100,188861710,7100,7100,7100,7100,40
20240426,133000,188577710,7100,7100,7100,7100,7
20240426,132900,188528010,7100,7100,7100,7100,20
20240426,132800,188386010,7100,7100,7100,7100,0
20240426,132700,188386010,7100,7100,7100,7100,10
20240426,132600,188315010,7100,7100,7100,7100,0
20240426,132500,188315010,7100,7100,7100,7100,140
20240426,132400,187321010,7100,7100,7100,7100,10
20240426,132300,187250010,7100,7110,7110,7100,668
20240426,132200,182506300,7120,7120,7120,7120,0
20240426,132100,182506300,7120,7120,7120,7120,0
20240426,132000,182506300,7120,7120,7120,7120,0
20240426,131900,182506300,7120,7120,7120,7120,0
20240426,131800,182506300,7120,7120,7120,7120,101
20240426,131700,181787180,7080,7110,7110,7080,2000
20240426,131600,167595010,7120,7140,7140,7120,431
20240426,131500,164522970,7150,7150,7150,7150,100
20240426,131400,163807970,7150,7150,7150,7150,0
20240426,131300,163807970,7150,7150,7150,7150,0
20240426,131200,163807970,7150,7150,7150,7150,54
20240426,131100,163421870,7150,7150,7150,7150,100
20240426,131000,162706870,7150,7150,7150,7150,0
20240426,130900,162706870,7150,7150,7150,7150,0
20240426,130800,162706870,7150,7150,7150,7150,0
20240426,130700,162706870,7150,7150,7150,7150,20
20240426,130600,162563870,7140,7140,7140,7140,0
20240426,130500,162563870,7140,7110,7140,7110,613
20240426,130400,158205140,7110,7110,7110,7110,397
20240426,130300,155382470,7150,7120,7150,7120,396
20240426,130200,152562350,7110,7110,7110,7110,0
20240426,130100,152562350,7110,7110,7110,7110,149
20240426,130000,151502960,7120,7120,7120,7120,0
20240426,125900,151502960,7120,7130,7130,7120,1471
20240426,125800,141027380,7140,7140,7140,7140,194
20240426,125700,139642220,7140,7140,7140,7140,3
20240426,125600,139620800,7130,7130,7130,7130,0
20240426,125500,139620800,7130,7130,7130,7130,0
20240426,125400,139620800,7130,7130,7130,7130,0
20240426,125300,139620800,7130,7130,7130,7130,0
20240426,125200,139620800,7130,7130,7130,7130,0
20240426,125100,139620800,7130,7130,7130,7130,0
20240426,125000,139620800,7130,7130,7130,7130,368
20240426,124900,136996960,7120,7120,7120,7120,0
20240426,124800,136996960,7120,7120,7120,7120,0
20240426,124700,136996960,7120,7120,7120,7120,0
20240426,124600,136996960,7120,7120,7120,7120,0
20240426,124500,136996960,7120,7120,7120,7120,0
20240426,124400,136996960,7120,7120,7120,7120,400
20240426,124300,134148960,7120,7120,7120,7120,0
20240426,124200,134148960,7120,7120,7120,7120,0
20240426,124100,134148960,7120,7130,7130,7120,150
20240426,124000,133079960,7130,7130,7130,7130,0
20240426,123900,133079960,7130,7130,7130,7130,0
20240426,123800,133079960,7130,7130,7130,7130,0
20240426,123700,133079960,7130,7130,7130,7130,100
20240426,123600,132366960,7120,7120,7120,7120,0
20240426,123500,132366960,7120,7130,7130,7120,100
20240426,123400,131654780,7140,7140,7140,7140,0
20240426,123300,131654780,7140,7140,7140,7140,0
20240426,123200,131654780,7140,7130,7140,7130,91
20240426,123100,131005880,7130,7130,7130,7130,0
20240426,123000,131005880,7130,7130,7130,7130,15
20240426,122900,130898930,7120,7130,7130,7120,338
20240426,122800,128491990,7120,7120,7120,7120,0
20240426,122700,128491990,7120,7120,7120,7120,349
20240426,122600,126007110,7120,7120,7120,7120,0
20240426,122500,126007110,7120,7120,7120,7120,0
20240426,122400,126007110,7120,7120,7120,7120,0
20240426,122300,126007110,7120,7120,7120,7120,1
20240426,122200,125999990,7120,7120,7120,7120,0
20240426,122100,125999990,7120,7120,7120,7120,1
20240426,122000,125992870,7120,7120,7120,7120,0
20240426,121900,125992870,7120,7120,7120,7120,0
20240426,121800,125992870,7120,7120,7120,7120,200
20240426,121700,124568870,7120,7120,7120,7120,0
20240426,121600,124568870,7120,7120,7120,7120,0
20240426,121500,124568870,7120,7120,7120,7120,7
20240426,121400,124519030,7120,7120,7120,7120,0
20240426,121300,124519030,7120,7120,7120,7120,0
20240426,121200,124519030,7120,7120,7120,7120,0
20240426,121100,124519030,7120,7100,7120,7100,120
20240426,121000,123666630,7120,7120,7120,7120,0
20240426,120900,123666630,7120,7110,7120,7110,56
20240426,120800,123268460,7090,7100,7100,7090,600
20240426,120700,119012170,7110,7120,7120,7110,59
20240426,120600,118592540,7120,7120,7120,7120,0
20240426,120500,118592540,7120,7120,7120,7120,0
20240426,120400,118592540,7120,7110,7120,7110,214
20240426,120300,117070800,7100,7100,7100,7100,373
20240426,120200,114422500,7100,7100,7100,7100,0
20240426,120100,114422500,7100,7100,7100,7100,0
20240426,120000,114422500,7100,7100,7100,7100,0
20240426,115900,114422500,7100,7100,7100,7100,7
20240426,115800,114372800,7100,7100,7100,7100,0
20240426,115700,114372800,7100,7100,7100,7100,0
20240426,115600,114372800,7100,7100,7100,7100,0
20240426,115500,114372800,7100,7100,7100,7100,0
20240426,115400,114372800,7100,7100,7100,7100,0
20240426,115300,114372800,7100,7100,7100,7100,20
20240426,115200,114230800,7100,7100,7100,7100,20
20240426,115100,114088800,7100,7100,7100,7100,20
20240426,115000,113946800,7100,7100,7100,7100,20
20240426,114900,113804800,7100,7100,7100,7100,75
20240426,114800,113272300,7100,7100,7100,7100,20
20240426,114700,113130300,7100,7100,7100,7100,0
20240426,114600,113130300,7100,7100,7100,7100,0
20240426,114500,113130300,7100,7100,7100,7100,20
20240426,114400,112988300,7100,7100,7100,7100,0
20240426,114300,112988300,7100,7100,7100,7100,20
20240426,114200,112846300,7100,7100,7100,7100,5
20240426,114100,112810800,7110,7110,7110,7110,0
20240426,114000,112810800,7110,7110,7110,7110,0
20240426,113900,112810800,7110,7110,7110,7110,0
20240426,113800,112810800,7110,7100,7110,7100,110
20240426,113700,112029700,7100,7080,7100,7080,1000
20240426,113600,104940850,7080,7080,7080,7080,0
20240426,113500,104940850,7080,7080,7080,7080,1
20240426,113400,104933770,7050,7080,7080,7040,1300
20240426,113300,95772890,7080,7080,7080,7080,100
20240426,113200,95064890,7090,7090,7090,7090,0
20240426,113100,95064890,7090,7090,7090,7090,0
20240426,113000,95064890,7090,7090,7090,7090,11
20240426,112900,94986900,7090,7090,7090,7090,0
20240426,112800,94986900,7090,7090,7090,7090,1
20240426,112700,94979810,7090,7090,7090,7090,0
20240426,112600,94979810,7090,7090,7090,7090,0
20240426,112500,94979810,7090,7090,7090,7090,0
20240426,112400,94979810,7090,7090,7090,7090,0
20240426,112300,94979810,7090,7090,7090,7090,1
20240426,112200,94972720,7090,7090,7090,7090,0
20240426,112100,94972720,7090,7090,7090,7090,0
20240426,112000,94972720,7090,7090,7090,7090,0
20240426,111900,94972720,7090,7090,7090,7090,0
20240426,111800,94972720,7090,7090,7090,7090,0
20240426,111700,94972720,7090,7090,7090,7090,0
20240426,111600,94972720,7090,7090,7090,7090,1
20240426,111500,94965630,7090,7090,7090,7090,2
20240426,111400,94951450,7090,7090,7090,7090,0
20240426,111300,94951450,7090,7090,7090,7090,0
20240426,111200,94951450,7090,7090,7090,7090,30
20240426,111100,94738750,7090,7090,7090,7090,0
20240426,111000,94738750,7090,7090,7090,7090,1
20240426,110900,94731660,7040,7060,7060,7040,1000
20240426,110800,87689090,7090,7090,7090,7090,0
20240426,110700,87689090,7090,7090,7090,7090,0
20240426,110600,87689090,7090,7090,7090,7090,0
20240426,110500,87689090,7090,7090,7090,7090,0
20240426,110400,87689090,7090,7090,7090,7090,0
20240426,110300,87689090,7090,7090,7090,7090,0
20240426,110200,87689090,7090,7090,7090,7090,0
20240426,110100,87689090,7090,7090,7090,7090,0
20240426,110000,87689090,7090,7090,7090,7090,0
20240426,105900,87689090,7090,7090,7090,7090,0
20240426,105800,87689090,7090,7090,7090,7090,40
20240426,105700,87405490,7090,7070,7090,7070,177
20240426,105600,86153780,7070,7070,7070,7070,0
20240426,105500,86153780,7070,7070,7070,7070,0
20240426,105400,86153780,7070,7070,7070,7070,16
20240426,105300,86040660,7070,7070,7070,7070,1
20240426,105200,86033590,7050,7070,7070,7050,16
20240426,105100,85920590,7070,7070,7070,7070,0
20240426,105000,85920590,7070,7070,7070,7070,0
20240426,104900,85920590,7070,7070,7070,7070,0
20240426,104800,85920590,7070,7070,7070,7070,0
20240426,104700,85920590,7070,7070,7070,7070,0
20240426,104600,85920590,7070,7070,7070,7070,0
20240426,104500,85920590,7070,7070,7070,7070,0
20240426,104400,85920590,7070,7070,7070,7070,0
20240426,104300,85920590,7070,7070,7070,7070,0
20240426,104200,85920590,7070,7070,7070,7070,50
20240426,104100,85567090,7040,7040,7040,7040,50
20240426,104000,85215090,7040,7040,7040,7040,500
20240426,103900,81695090,7070,7060,7070,7040,1000
20240426,103800,74647140,7070,7070,7070,7070,0
20240426,103700,74647140,7070,7070,7070,7070,100
20240426,103600,73940140,7070,7070,7070,7070,0
20240426,103500,73940140,7070,7070,7070,7070,0
20240426,103400,73940140,7070,7070,7070,7070,1
20240426,103300,73933070,7070,7070,7070,7070,5
20240426,103200,73897720,7070,7070,7070,7070,0
20240426,103100,73897720,7070,7070,7070,7070,0
20240426,103000,73897720,7070,7070,7070,7070,0
20240426,102900,73897720,7070,7070,7070,7070,0
20240426,102800,73897720,7070,7070,7070,7070,30
20240426,102700,73685620,7070,7070,7070,7070,0
20240426,102600,73685620,7070,7070,7070,7070,0
20240426,102500,73685620,7070,7070,7070,7070,1
20240426,102400,73678550,7070,7070,7070,7070,8
20240426,102300,73621990,7060,7070,7070,7060,120
20240426,102200,72774290,7070,7070,7070,7070,2
20240426,102100,72760150,7070,7070,7070,7070,0
20240426,102000,72760150,7070,7070,7070,7070,0
20240426,101900,72760150,7070,7070,7070,7070,0
20240426,101800,72760150,7070,7070,7070,7070,0
20240426,101700,72760150,7070,7070,7070,7070,0
20240426,101600,72760150,7070,7070,7070,7070,0
20240426,101500,72760150,7070,7070,7070,7070,0
20240426,101400,72760150,7070,7070,7070,7070,0
20240426,101300,72760150,7070,7070,7070,7070,0
20240426,101200,72760150,7070,7070,7070,7070,0
20240426,101100,72760150,7070,7070,7070,7070,1
20240426,101000,72753080,7070,7070,7070,7070,0
20240426,100900,72753080,7070,7070,7070,7070,10
20240426,100800,72682380,7070,7070,7070,7070,50
20240426,100700,72328880,7070,7070,7070,7070,50
20240426,100600,71975380,7070,7070,7070,7070,0
20240426,100500,71975380,7070,7070,7070,7070,10
20240426,100400,71904680,7070,7080,7080,7070,296
20240426,100300,69811890,7090,7090,7090,7090,0
20240426,100200,69811890,7090,7070,7090,7070,15
20240426,100100,69705600,7070,7070,7070,7070,56
20240426,100000,69309680,7070,7060,7070,7060,319
20240426,095900,67054440,7060,7060,7060,7060,101
20240426,095800,66341380,7060,7050,7060,7050,300
20240426,095700,64224120,7050,7050,7050,7050,1
20240426,095600,64217070,7050,7050,7050,7050,10
20240426,095500,64146570,7050,7040,7060,7020,423
20240426,095400,61170550,7050,7050,7070,7000,4510
20240426,095300,29544260,7050,7060,7060,7050,1000
20240426,095200,22489350,7070,7070,7070,7070,100
20240426,095100,21782350,7070,7070,7070,7060,63
20240426,095000,21337150,7070,7120,7120,7060,436
20240426,094900,18254590,7120,7120,7120,7120,0
20240426,094800,18254590,7120,7120,7120,7120,0
20240426,094700,18254590,7120,7120,7120,7120,0
20240426,094600,18254590,7120,7120,7120,7120,0
20240426,094500,18254590,7120,7120,7120,7120,20
20240426,094400,18112190,7110,7110,7110,7110,1
20240426,094300,18105080,7110,7110,7110,7110,18
20240426,094200,17977100,7110,7070,7110,7060,448
20240426,094100,14808550,7070,7090,7090,7070,1029
20240426,094000,7526400,7110,7110,7110,7110,0
20240426,093900,7526400,7110,7110,7110,7110,2
20240426,093800,7512180,7110,7110,7110,7110,0
20240426,093700,7512180,7110,7110,7110,7110,150
20240426,093600,6445680,7120,7120,7120,7120,10
20240426,093500,6374480,7060,7060,7060,7060,0
20240426,093400,6374480,7060,7120,7120,7060,544
20240426,093300,2524710,7120,7120,7120,7120,10
20240426,093200,2453510,7130,7130,7130,7130,6
20240426,093100,2410730,7130,7130,7130,7130,20
20240426,093000,2268130,7130,7130,7130,7130,3
20240426,092900,2246740,7130,7130,7130,7130,11
20240426,092800,2168310,7150,7150,7150,7150,102
20240426,092700,1439010,7170,7160,7170,7160,29
20240426,092600,1231350,7170,7170,7170,7170,0
20240426,092500,1231350,7170,7170,7170,7170,0
20240426,092400,1231350,7170,7170,7170,7170,0
20240426,092300,1231350,7170,7170,7170,7170,0
20240426,092200,1231350,7170,7170,7170,7170,0
20240426,092100,1231350,7170,7170,7170,7170,0
20240426,092000,1231350,7170,7170,7170,7170,1
20240426,091900,1224180,7170,7170,7170,7170,0
20240426,091800,1224180,7170,7170,7170,7170,0
20240426,091700,1224180,7170,7170,7170,7160,86
20240426,091600,608390,7160,7160,7160,7160,39
20240426,091500,329150,7170,7170,7170,7170,0
20240426,091400,329150,7170,7170,7170,7170,0
20240426,091300,329150,7170,7170,7170,7170,0
20240426,091200,329150,7170,7170,7170,7170,10
20240426,091100,257450,7170,7170,7170,7170,0
20240426,091000,257450,7170,7170,7170,7170,2
20240426,090900,243110,7160,7160,7160,7160,0
20240426,090800,243110,7160,7150,7160,7150,9
20240426,090700,178730,7170,7170,7170,7170,0
20240426,090600,178730,7170,7170,7170,7170,1
20240426,090500,171560,7170,7170,7170,7170,1
20240426,090400,164390,7170,7170,7170,7170,0
20240426,090300,164390,7170,7170,7170,7170,0
20240426,090200,164390,7170,7170,7170,7170,1
20240426,090100,157220,7170,7170,7170,7170,0
20240426,090000,157220,7170,7130,7170,7130,22