KissMeData/044340/min/candle-20240426.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,192700,53401180,8960,8960,8960,8960,169
20240426,192600,53401180,8960,8960,8960,8960,0
20240426,192500,53401180,8960,8960,8960,8960,0
20240426,192400,53401180,8960,8960,8960,8960,0
20240426,192300,53401180,8960,8960,8960,8960,0
20240426,192200,53401180,8960,8960,8960,8960,0
20240426,192100,53401180,8960,8960,8960,8960,0
20240426,192000,53401180,8960,8960,8960,8960,0
20240426,191900,53401180,8960,8960,8960,8960,0
20240426,191800,53401180,8960,8960,8960,8960,0
20240426,191700,53401180,8960,8960,8960,8960,0
20240426,191600,53401180,8960,8960,8960,8960,0
20240426,191500,53401180,8960,8960,8960,8960,0
20240426,191400,53401180,8960,8960,8960,8960,0
20240426,191300,53401180,8960,8960,8960,8960,0
20240426,191200,53401180,8960,8960,8960,8960,0
20240426,191100,53401180,8960,8960,8960,8960,0
20240426,191000,53401180,8960,8960,8960,8960,0
20240426,190900,53401180,8960,8960,8960,8960,0
20240426,190800,53401180,8960,8960,8960,8960,0
20240426,190700,53401180,8960,8960,8960,8960,0
20240426,190600,53401180,8960,8960,8960,8960,0
20240426,190500,53401180,8960,8960,8960,8960,0
20240426,190400,53401180,8960,8960,8960,8960,0
20240426,190300,53401180,8960,8960,8960,8960,0
20240426,190200,53401180,8960,8960,8960,8960,0
20240426,190100,53401180,8960,8960,8960,8960,0
20240426,190000,53401180,8960,8960,8960,8960,0
20240426,185900,53401180,8960,8960,8960,8960,0
20240426,185800,53401180,8960,8960,8960,8960,0
20240426,185700,53401180,8960,8960,8960,8960,169
20240426,185600,53401180,8960,8960,8960,8960,0
20240426,185500,53401180,8960,8960,8960,8960,0
20240426,185400,53401180,8960,8960,8960,8960,0
20240426,185300,53401180,8960,8960,8960,8960,0
20240426,185200,53401180,8960,8960,8960,8960,0
20240426,185100,53401180,8960,8960,8960,8960,0
20240426,185000,53401180,8960,8960,8960,8960,0
20240426,184900,53401180,8960,8960,8960,8960,0
20240426,184800,53401180,8960,8960,8960,8960,0
20240426,184700,53401180,8960,8960,8960,8960,0
20240426,184600,53401180,8960,8960,8960,8960,0
20240426,184500,53401180,8960,8960,8960,8960,0
20240426,184400,53401180,8960,8960,8960,8960,0
20240426,184300,53401180,8960,8960,8960,8960,0
20240426,184200,53401180,8960,8960,8960,8960,0
20240426,184100,53401180,8960,8960,8960,8960,0
20240426,184000,53401180,8960,8960,8960,8960,0
20240426,183900,53401180,8960,8960,8960,8960,0
20240426,183800,53401180,8960,8960,8960,8960,0
20240426,183700,53401180,8960,8960,8960,8960,0
20240426,183600,53401180,8960,8960,8960,8960,0
20240426,183500,53401180,8960,8960,8960,8960,0
20240426,183400,53401180,8960,8960,8960,8960,0
20240426,183300,53401180,8960,8960,8960,8960,0
20240426,183200,53401180,8960,8960,8960,8960,0
20240426,183100,53401180,8960,8960,8960,8960,0
20240426,183000,53401180,8960,8960,8960,8960,0
20240426,182900,53401180,8960,8960,8960,8960,0
20240426,182800,53401180,8960,8960,8960,8960,0
20240426,182700,53401180,8960,8960,8960,8960,169
20240426,182600,53401180,8960,8960,8960,8960,0
20240426,182500,53401180,8960,8960,8960,8960,0
20240426,182400,53401180,8960,8960,8960,8960,0
20240426,182300,53401180,8960,8960,8960,8960,0
20240426,182200,53401180,8960,8960,8960,8960,0
20240426,182100,53401180,8960,8960,8960,8960,0
20240426,182000,53401180,8960,8960,8960,8960,0
20240426,181900,53401180,8960,8960,8960,8960,0
20240426,181800,53401180,8960,8960,8960,8960,0
20240426,181700,53401180,8960,8960,8960,8960,0
20240426,181600,53401180,8960,8960,8960,8960,0
20240426,181500,53401180,8960,8960,8960,8960,0
20240426,181400,53401180,8960,8960,8960,8960,0
20240426,181300,53401180,8960,8960,8960,8960,0
20240426,181200,53401180,8960,8960,8960,8960,0
20240426,181100,53401180,8960,8960,8960,8960,0
20240426,181000,53401180,8960,8960,8960,8960,0
20240426,180900,53401180,8960,8960,8960,8960,0
20240426,180800,53401180,8960,8960,8960,8960,0
20240426,180700,53401180,8960,8960,8960,8960,0
20240426,180600,53401180,8960,8960,8960,8960,0
20240426,180500,53401180,8960,8960,8960,8960,0
20240426,180400,53401180,8960,8960,8960,8960,0
20240426,180300,53401180,8960,8960,8960,8960,0
20240426,180200,53401180,8960,8960,8960,8960,0
20240426,180100,53401180,8960,8960,8960,8960,0
20240426,180000,53401180,8960,8960,8960,8960,0
20240426,175900,53401180,8960,8960,8960,8960,0
20240426,175800,53401180,8960,8960,8960,8960,0
20240426,175700,53401180,8960,8960,8960,8960,169
20240426,175600,53401180,8960,8960,8960,8960,0
20240426,175500,53401180,8960,8960,8960,8960,0
20240426,175400,53401180,8960,8960,8960,8960,0
20240426,175300,53401180,8960,8960,8960,8960,0
20240426,175200,53401180,8960,8960,8960,8960,0
20240426,175100,53401180,8960,8960,8960,8960,0
20240426,175000,53401180,8960,8960,8960,8960,0
20240426,174900,53401180,8960,8960,8960,8960,0
20240426,174800,53401180,8960,8960,8960,8960,0
20240426,174700,53401180,8960,8960,8960,8960,0
20240426,174600,53401180,8960,8960,8960,8960,0
20240426,174500,53401180,8960,8960,8960,8960,0
20240426,174400,53401180,8960,8960,8960,8960,0
20240426,174300,53401180,8960,8960,8960,8960,0
20240426,174200,53401180,8960,8960,8960,8960,0
20240426,174100,53401180,8960,8960,8960,8960,0
20240426,174000,53401180,8960,8960,8960,8960,0
20240426,173900,53401180,8960,8960,8960,8960,0
20240426,173800,53401180,8960,8960,8960,8960,0
20240426,173700,53401180,8960,8960,8960,8960,0
20240426,173600,53401180,8960,8960,8960,8960,0
20240426,173500,53401180,8960,8960,8960,8960,0
20240426,173400,53401180,8960,8960,8960,8960,0
20240426,173300,53401180,8960,8960,8960,8960,0
20240426,173200,53401180,8960,8960,8960,8960,0
20240426,173100,53401180,8960,8960,8960,8960,0
20240426,173000,53401180,8960,8960,8960,8960,0
20240426,172900,53401180,8960,8960,8960,8960,0
20240426,172800,53401180,8960,8960,8960,8960,0
20240426,172700,53401180,8960,8960,8960,8960,169
20240426,172600,53401180,8960,8960,8960,8960,0
20240426,172500,53401180,8960,8960,8960,8960,0
20240426,172400,53401180,8960,8960,8960,8960,0
20240426,172300,53401180,8960,8960,8960,8960,0
20240426,172200,53401180,8960,8960,8960,8960,0
20240426,172100,53401180,8960,8960,8960,8960,0
20240426,172000,53401180,8960,8960,8960,8960,0
20240426,171900,53401180,8960,8960,8960,8960,0
20240426,171800,53401180,8960,8960,8960,8960,0
20240426,171700,53401180,8960,8960,8960,8960,0
20240426,171600,53401180,8960,8960,8960,8960,0
20240426,171500,53401180,8960,8960,8960,8960,0
20240426,171400,53401180,8960,8960,8960,8960,0
20240426,171300,53401180,8960,8960,8960,8960,0
20240426,171200,53401180,8960,8960,8960,8960,0
20240426,171100,53401180,8960,8960,8960,8960,0
20240426,171000,53401180,8960,8960,8960,8960,0
20240426,170900,53401180,8960,8960,8960,8960,0
20240426,170800,53401180,8960,8960,8960,8960,0
20240426,170700,53401180,8960,8960,8960,8960,0
20240426,170600,53401180,8960,8960,8960,8960,0
20240426,170500,53401180,8960,8960,8960,8960,0
20240426,170400,53401180,8960,8960,8960,8960,0
20240426,170300,53401180,8960,8960,8960,8960,0
20240426,170200,53401180,8960,8960,8960,8960,0
20240426,170100,53401180,8960,8960,8960,8960,0
20240426,170000,53401180,8960,8960,8960,8960,0
20240426,165900,53401180,8960,8960,8960,8960,0
20240426,165800,53401180,8960,8960,8960,8960,0
20240426,165700,53401180,8960,8960,8960,8960,169
20240426,165600,53401180,8960,8960,8960,8960,0
20240426,165500,53401180,8960,8960,8960,8960,0
20240426,165400,53401180,8960,8960,8960,8960,0
20240426,165300,53401180,8960,8960,8960,8960,0
20240426,165200,53401180,8960,8960,8960,8960,0
20240426,165100,53401180,8960,8960,8960,8960,0
20240426,165000,53401180,8960,8960,8960,8960,0
20240426,164900,53401180,8960,8960,8960,8960,0
20240426,164800,53401180,8960,8960,8960,8960,0
20240426,164700,53401180,8960,8960,8960,8960,0
20240426,164600,53401180,8960,8960,8960,8960,0
20240426,164500,53401180,8960,8960,8960,8960,0
20240426,164400,53401180,8960,8960,8960,8960,0
20240426,164300,53401180,8960,8960,8960,8960,0
20240426,164200,53401180,8960,8960,8960,8960,0
20240426,164100,53401180,8960,8960,8960,8960,0
20240426,164000,53401180,8960,8960,8960,8960,0
20240426,163900,53401180,8960,8960,8960,8960,0
20240426,163800,53401180,8960,8960,8960,8960,0
20240426,163700,53401180,8960,8960,8960,8960,0
20240426,163600,53401180,8960,8960,8960,8960,0
20240426,163500,53401180,8960,8960,8960,8960,0
20240426,163400,53401180,8960,8960,8960,8960,0
20240426,163300,53401180,8960,8960,8960,8960,0
20240426,163200,53401180,8960,8960,8960,8960,0
20240426,163100,53401180,8960,8960,8960,8960,0
20240426,163000,53401180,8960,8960,8960,8960,0
20240426,162900,53401180,8960,8960,8960,8960,0
20240426,162800,53401180,8960,8960,8960,8960,0
20240426,162700,53401180,8960,8960,8960,8960,169
20240426,162600,53401180,8960,8960,8960,8960,0
20240426,162500,53401180,8960,8960,8960,8960,0
20240426,162400,53401180,8960,8960,8960,8960,0
20240426,162300,53401180,8960,8960,8960,8960,0
20240426,162200,53401180,8960,8960,8960,8960,0
20240426,162100,53401180,8960,8960,8960,8960,0
20240426,162000,53401180,8960,8960,8960,8960,0
20240426,161900,53401180,8960,8960,8960,8960,0
20240426,161800,53401180,8960,8960,8960,8960,0
20240426,161700,53401180,8960,8960,8960,8960,0
20240426,161600,53401180,8960,8960,8960,8960,0
20240426,161500,53401180,8960,8960,8960,8960,0
20240426,161400,53401180,8960,8960,8960,8960,0
20240426,161300,53401180,8960,8960,8960,8960,0
20240426,161200,53401180,8960,8960,8960,8960,0
20240426,161100,53401180,8960,8960,8960,8960,0
20240426,161000,53401180,8960,8960,8960,8960,0
20240426,160900,53401180,8960,8960,8960,8960,0
20240426,160800,53401180,8960,8960,8960,8960,0
20240426,160700,53401180,8960,8960,8960,8960,0
20240426,160600,53401180,8960,8960,8960,8960,0
20240426,160500,53401180,8960,8960,8960,8960,0
20240426,160400,53401180,8960,8960,8960,8960,0
20240426,160300,53401180,8960,8960,8960,8960,0
20240426,160200,53401180,8960,8960,8960,8960,0
20240426,160100,53401180,8960,8960,8960,8960,0
20240426,160000,53401180,8960,8960,8960,8960,0
20240426,155900,53401180,8960,8960,8960,8960,0
20240426,155800,53401180,8960,8960,8960,8960,0
20240426,155700,53401180,8960,8960,8960,8960,169
20240426,155600,53401180,8960,8960,8960,8960,0
20240426,155500,53401180,8960,8960,8960,8960,0
20240426,155400,53401180,8960,8960,8960,8960,0
20240426,155300,53401180,8960,8960,8960,8960,0
20240426,155200,53401180,8960,8960,8960,8960,0
20240426,155100,53401180,8960,8960,8960,8960,0
20240426,155000,53401180,8960,8960,8960,8960,0
20240426,154900,53401180,8960,8960,8960,8960,0
20240426,154800,53401180,8960,8960,8960,8960,0
20240426,154700,53401180,8960,8960,8960,8960,0
20240426,154600,53401180,8960,8960,8960,8960,0
20240426,154500,53401180,8960,8960,8960,8960,0
20240426,154400,53401180,8960,8960,8960,8960,0
20240426,154300,53401180,8960,8960,8960,8960,0
20240426,154200,53401180,8960,8960,8960,8960,0
20240426,154100,53401180,8960,8960,8960,8960,0
20240426,154000,53401180,8960,8960,8960,8960,0
20240426,153900,53401180,8960,8960,8960,8960,0
20240426,153800,53401180,8960,8960,8960,8960,0
20240426,153700,53401180,8960,8960,8960,8960,0
20240426,153600,53401180,8960,8960,8960,8960,0
20240426,153500,53401180,8960,8960,8960,8960,0
20240426,153400,53401180,8960,8960,8960,8960,0
20240426,153300,53401180,8960,8960,8960,8960,0
20240426,153200,53401180,8960,8960,8960,8960,0
20240426,153100,53401180,8960,8960,8960,8960,0
20240426,153000,53401180,8960,8960,8960,8960,169
20240426,152900,51886940,8970,8970,8970,8970,0
20240426,152800,51886940,8970,8970,8970,8970,0
20240426,152700,51886940,8970,8970,8970,8970,0
20240426,152600,51886940,8970,8970,8970,8970,0
20240426,152500,51886940,8970,8970,8970,8970,0
20240426,152400,51886940,8970,8970,8970,8970,0
20240426,152300,51886940,8970,8970,8970,8970,0
20240426,152200,51886940,8970,8970,8970,8970,0
20240426,152100,51886940,8970,8970,8970,8970,0
20240426,152000,51886940,8970,8970,8970,8970,0
20240426,151900,51886940,8970,8970,8970,8970,15
20240426,151800,51752390,8970,8970,8970,8970,0
20240426,151700,51752390,8970,8970,8970,8970,0
20240426,151600,51752390,8970,8970,8970,8970,19
20240426,151500,51581960,8990,8970,8990,8970,28
20240426,151400,51330780,8970,8970,8970,8970,11
20240426,151300,51232110,8990,8990,8990,8990,2
20240426,151200,51214130,8970,8970,8970,8970,48
20240426,151100,50783570,8970,8970,8970,8970,0
20240426,151000,50783570,8970,8970,8970,8970,0
20240426,150900,50783570,8970,8970,8970,8970,1
20240426,150800,50774600,8970,8980,8980,8970,22
20240426,150700,50577240,8980,8980,8980,8980,0
20240426,150600,50577240,8980,8980,8980,8980,0
20240426,150500,50577240,8980,8980,8980,8980,0
20240426,150400,50577240,8980,8980,8980,8980,0
20240426,150300,50577240,8980,8980,8980,8980,0
20240426,150200,50577240,8980,8980,8980,8980,0
20240426,150100,50577240,8980,8980,8980,8980,0
20240426,150000,50577240,8980,8980,8980,8980,0
20240426,145900,50577240,8980,8980,8980,8980,10
20240426,145800,50487440,8970,8970,8970,8970,62
20240426,145700,49931300,8970,8970,8970,8970,100
20240426,145600,49034300,8980,8980,8980,8980,40
20240426,145500,48675100,8980,8980,8980,8980,0
20240426,145400,48675100,8980,8980,8980,8980,61
20240426,145300,48127320,8980,8980,8980,8980,0
20240426,145200,48127320,8980,8980,8980,8980,2
20240426,145100,48109360,8970,8970,8970,8970,0
20240426,145000,48109360,8970,8970,8970,8970,0
20240426,144900,48109360,8970,8970,8970,8970,0
20240426,144800,48109360,8970,8970,8970,8970,0
20240426,144700,48109360,8970,8970,8970,8970,0
20240426,144600,48109360,8970,8980,8980,8970,27
20240426,144500,47867020,8980,8980,8980,8980,0
20240426,144400,47867020,8980,8980,8980,8980,50
20240426,144300,47418020,8980,8980,8980,8980,33
20240426,144200,47121680,8980,8980,8980,8980,2
20240426,144100,47103720,8970,8980,8980,8970,234
20240426,144000,45004240,8970,8970,8970,8970,0
20240426,143900,45004240,8970,8970,8970,8970,0
20240426,143800,45004240,8970,8990,8990,8970,75
20240426,143700,44331450,8970,8970,8970,8970,0
20240426,143600,44331450,8970,8970,8970,8970,0
20240426,143500,44331450,8970,8970,8970,8970,0
20240426,143400,44331450,8970,8970,8970,8970,404
20240426,143300,40707570,8980,8980,8980,8980,12
20240426,143200,40599810,8980,8980,8980,8980,0
20240426,143100,40599810,8980,8980,8980,8980,0
20240426,143000,40599810,8980,8980,8980,8980,20
20240426,142900,40420210,8980,8980,8980,8980,0
20240426,142800,40420210,8980,8980,8980,8980,0
20240426,142700,40420210,8980,8980,8980,8980,1
20240426,142600,40411230,8980,8980,8980,8980,0
20240426,142500,40411230,8980,8980,8980,8980,0
20240426,142400,40411230,8980,8980,8980,8980,0
20240426,142300,40411230,8980,8980,8980,8980,0
20240426,142200,40411230,8980,8980,8980,8980,0
20240426,142100,40411230,8980,8980,8980,8980,0
20240426,142000,40411230,8980,8980,8980,8980,10
20240426,141900,40321430,8980,8980,8980,8980,0
20240426,141800,40321430,8980,8980,8980,8980,0
20240426,141700,40321430,8980,8980,8980,8980,47
20240426,141600,39899370,8980,8980,8980,8980,0
20240426,141500,39899370,8980,8980,8980,8980,0
20240426,141400,39899370,8980,8980,8980,8980,0
20240426,141300,39899370,8980,8980,8980,8980,0
20240426,141200,39899370,8980,8980,8980,8980,0
20240426,141100,39899370,8980,8980,8980,8980,0
20240426,141000,39899370,8980,8980,8980,8980,10
20240426,140900,39809570,8990,8990,8990,8990,0
20240426,140800,39809570,8990,8990,8990,8990,0
20240426,140700,39809570,8990,8990,8990,8990,0
20240426,140600,39809570,8990,8990,8990,8990,0
20240426,140500,39809570,8990,8990,8990,8990,0
20240426,140400,39809570,8990,8990,8990,8990,0
20240426,140300,39809570,8990,8980,8990,8980,37
20240426,140200,39477180,8980,8980,8980,8980,0
20240426,140100,39477180,8980,8980,8980,8980,0
20240426,140000,39477180,8980,8980,8980,8980,0
20240426,135900,39477180,8980,8980,8980,8980,0
20240426,135800,39477180,8980,8980,8980,8980,0
20240426,135700,39477180,8980,8980,8980,8980,0
20240426,135600,39477180,8980,8980,8980,8980,0
20240426,135500,39477180,8980,8980,8980,8980,0
20240426,135400,39477180,8980,8980,8980,8980,0
20240426,135300,39477180,8980,8980,8980,8980,40
20240426,135200,39117980,8970,8970,8970,8970,0
20240426,135100,39117980,8970,8970,8970,8970,0
20240426,135000,39117980,8970,8970,8970,8970,0
20240426,134900,39117980,8970,8970,8970,8970,0
20240426,134800,39117980,8970,8970,8970,8970,0
20240426,134700,39117980,8970,8980,8980,8970,19
20240426,134600,38947500,8970,8970,8970,8970,0
20240426,134500,38947500,8970,8970,8970,8970,0
20240426,134400,38947500,8970,8980,8980,8970,200
20240426,134300,37153130,8990,8990,8990,8990,0
20240426,134200,37153130,8990,8990,8990,8990,4
20240426,134100,37117170,8990,8990,8990,8990,5
20240426,134000,37072220,8990,8990,8990,8990,0
20240426,133900,37072220,8990,8990,8990,8990,0
20240426,133800,37072220,8990,8990,8990,8990,8
20240426,133700,37000300,9000,9000,9000,9000,0
20240426,133600,37000300,9000,9000,9000,9000,0
20240426,133500,37000300,9000,9000,9000,9000,0
20240426,133400,37000300,9000,9000,9000,9000,0
20240426,133300,37000300,9000,9000,9000,9000,0
20240426,133200,37000300,9000,9000,9000,9000,0
20240426,133100,37000300,9000,9000,9000,9000,0
20240426,133000,37000300,9000,9000,9000,9000,0
20240426,132900,37000300,9000,9000,9000,9000,0
20240426,132800,37000300,9000,9000,9000,9000,0
20240426,132700,37000300,9000,9000,9000,9000,0
20240426,132600,37000300,9000,9000,9000,9000,0
20240426,132500,37000300,9000,9000,9000,9000,0
20240426,132400,37000300,9000,9000,9000,9000,0
20240426,132300,37000300,9000,9000,9000,9000,0
20240426,132200,37000300,9000,9000,9000,9000,0
20240426,132100,37000300,9000,9000,9000,9000,0
20240426,132000,37000300,9000,9000,9000,9000,0
20240426,131900,37000300,9000,9000,9000,9000,0
20240426,131800,37000300,9000,9000,9000,9000,0
20240426,131700,37000300,9000,9000,9000,9000,0
20240426,131600,37000300,9000,9000,9000,9000,0
20240426,131500,37000300,9000,9000,9000,9000,0
20240426,131400,37000300,9000,9000,9000,9000,0
20240426,131300,37000300,9000,9000,9000,9000,0
20240426,131200,37000300,9000,9000,9000,9000,0
20240426,131100,37000300,9000,9000,9000,9000,0
20240426,131000,37000300,9000,9000,9000,9000,0
20240426,130900,37000300,9000,9000,9000,9000,0
20240426,130800,37000300,9000,9000,9000,9000,0
20240426,130700,37000300,9000,9000,9000,9000,0
20240426,130600,37000300,9000,9000,9000,9000,0
20240426,130500,37000300,9000,9000,9000,9000,1
20240426,130400,36991300,8980,8980,8980,8980,0
20240426,130300,36991300,8980,8980,8980,8980,0
20240426,130200,36991300,8980,8990,8990,8980,485
20240426,130100,32632970,8990,8990,8990,8990,0
20240426,130000,32632970,8990,9000,9000,8990,40
20240426,125900,32273170,8990,8990,8990,8990,0
20240426,125800,32273170,8990,8990,8990,8990,23
20240426,125700,32066400,8990,8990,8990,8990,0
20240426,125600,32066400,8990,8990,8990,8990,0
20240426,125500,32066400,8990,8990,8990,8990,0
20240426,125400,32066400,8990,8990,8990,8990,0
20240426,125300,32066400,8990,8990,8990,8990,0
20240426,125200,32066400,8990,8990,8990,8990,0
20240426,125100,32066400,8990,8990,8990,8990,0
20240426,125000,32066400,8990,8990,8990,8990,5
20240426,124900,32021450,8990,8990,8990,8990,23
20240426,124800,31814680,9000,9000,9000,9000,9
20240426,124700,31733680,9010,9000,9010,9000,10
20240426,124600,31643670,9010,9000,9010,9000,13
20240426,124500,31526560,9000,9000,9000,9000,7
20240426,124400,31463560,9000,9010,9010,9000,25
20240426,124300,31238460,9010,8990,9010,8990,32
20240426,124200,30950460,8990,9000,9000,8990,16
20240426,124100,30806600,9010,9010,9010,9010,0
20240426,124000,30806600,9010,9010,9010,9010,32
20240426,123900,30518280,9010,9010,9010,9010,1
20240426,123800,30509270,9010,9010,9010,9010,0
20240426,123700,30509270,9010,9010,9010,9010,0
20240426,123600,30509270,9010,9010,9010,9010,2
20240426,123500,30491250,9010,9010,9010,9010,0
20240426,123400,30491250,9010,9010,9010,9010,1
20240426,123300,30482240,9000,9000,9000,9000,0
20240426,123200,30482240,9000,9000,9000,9000,0
20240426,123100,30482240,9000,9000,9000,9000,0
20240426,123000,30482240,9000,9000,9000,9000,0
20240426,122900,30482240,9000,9000,9000,9000,1
20240426,122800,30473240,9000,9000,9000,9000,55
20240426,122700,29978240,9000,9000,9000,9000,0
20240426,122600,29978240,9000,9000,9000,9000,0
20240426,122500,29978240,9000,9000,9000,9000,0
20240426,122400,29978240,9000,9000,9000,9000,0
20240426,122300,29978240,9000,9000,9000,9000,0
20240426,122200,29978240,9000,9000,9000,9000,0
20240426,122100,29978240,9000,9000,9000,9000,0
20240426,122000,29978240,9000,9000,9000,9000,8
20240426,121900,29906240,9000,9000,9000,9000,0
20240426,121800,29906240,9000,9000,9000,9000,0
20240426,121700,29906240,9000,9000,9000,9000,0
20240426,121600,29906240,9000,9000,9000,9000,0
20240426,121500,29906240,9000,9000,9000,9000,0
20240426,121400,29906240,9000,9000,9000,9000,0
20240426,121300,29906240,9000,9000,9000,9000,0
20240426,121200,29906240,9000,9000,9000,9000,0
20240426,121100,29906240,9000,9000,9000,9000,0
20240426,121000,29906240,9000,9000,9000,9000,0
20240426,120900,29906240,9000,9000,9000,9000,0
20240426,120800,29906240,9000,9000,9000,9000,0
20240426,120700,29906240,9000,9000,9000,9000,0
20240426,120600,29906240,9000,9000,9000,9000,0
20240426,120500,29906240,9000,9000,9000,9000,0
20240426,120400,29906240,9000,9000,9000,9000,0
20240426,120300,29906240,9000,9000,9000,9000,0
20240426,120200,29906240,9000,9000,9000,9000,0
20240426,120100,29906240,9000,9000,9000,9000,0
20240426,120000,29906240,9000,9000,9000,9000,5
20240426,115900,29861240,9000,9000,9000,9000,0
20240426,115800,29861240,9000,9000,9000,9000,0
20240426,115700,29861240,9000,9000,9000,9000,2
20240426,115600,29843240,9000,9000,9000,9000,1
20240426,115500,29834240,8990,8990,8990,8990,1
20240426,115400,29825250,9000,9000,9000,9000,3
20240426,115300,29798250,9000,9000,9000,9000,0
20240426,115200,29798250,9000,9000,9000,9000,0
20240426,115100,29798250,9000,9000,9000,9000,10
20240426,115000,29708250,9010,9010,9010,9010,0
20240426,114900,29708250,9010,9010,9010,9010,0
20240426,114800,29708250,9010,9010,9010,9010,0
20240426,114700,29708250,9010,9010,9010,9010,0
20240426,114600,29708250,9010,9010,9010,9010,0
20240426,114500,29708250,9010,9010,9010,9010,0
20240426,114400,29708250,9010,9010,9010,9010,0
20240426,114300,29708250,9010,9010,9010,9010,0
20240426,114200,29708250,9010,9010,9010,9010,0
20240426,114100,29708250,9010,9010,9010,9010,0
20240426,114000,29708250,9010,9010,9010,9010,1
20240426,113900,29699240,9010,9010,9010,9010,0
20240426,113800,29699240,9010,9010,9010,9010,10
20240426,113700,29609140,9010,9010,9010,9010,0
20240426,113600,29609140,9010,9010,9010,9010,10
20240426,113500,29519040,9010,9010,9010,9010,0
20240426,113400,29519040,9010,9010,9010,9010,101
20240426,113300,28609030,9010,9010,9010,9010,0
20240426,113200,28609030,9010,9010,9010,9010,0
20240426,113100,28609030,9010,9010,9010,9010,0
20240426,113000,28609030,9010,9010,9010,9010,0
20240426,112900,28609030,9010,9010,9010,9010,2
20240426,112800,28591010,9010,9010,9010,9010,4
20240426,112700,28554970,8990,8990,8990,8990,91
20240426,112600,27736880,8990,8990,8990,8990,0
20240426,112500,27736880,8990,8990,8990,8990,0
20240426,112400,27736880,8990,8990,8990,8990,300
20240426,112300,25039880,9000,9000,9000,9000,0
20240426,112200,25039880,9000,9000,9000,9000,15
20240426,112100,24904880,9000,9000,9000,9000,0
20240426,112000,24904880,9000,9000,9000,9000,0
20240426,111900,24904880,9000,9000,9000,9000,0
20240426,111800,24904880,9000,9000,9000,9000,0
20240426,111700,24904880,9000,9000,9000,9000,0
20240426,111600,24904880,9000,9000,9000,9000,3
20240426,111500,24877880,9000,9000,9000,9000,0
20240426,111400,24877880,9000,9000,9000,9000,20
20240426,111300,24697880,9000,9000,9000,9000,0
20240426,111200,24697880,9000,9000,9000,9000,0
20240426,111100,24697880,9000,9000,9000,9000,10
20240426,111000,24607880,9000,9000,9000,9000,5
20240426,110900,24562880,9000,9000,9000,9000,4
20240426,110800,24526880,8990,8990,8990,8990,0
20240426,110700,24526880,8990,8990,8990,8990,1
20240426,110600,24517890,9000,9000,9000,9000,0
20240426,110500,24517890,9000,9000,9000,9000,1
20240426,110400,24508890,9000,9000,9000,9000,0
20240426,110300,24508890,9000,9000,9000,9000,4
20240426,110200,24472890,9000,9000,9000,9000,11
20240426,110100,24373890,9000,9000,9000,9000,51
20240426,110000,23914890,9010,9010,9010,9010,0
20240426,105900,23914890,9010,9010,9010,9010,0
20240426,105800,23914890,9010,9010,9010,9010,0
20240426,105700,23914890,9010,9010,9010,9010,0
20240426,105600,23914890,9010,9010,9010,9010,0
20240426,105500,23914890,9010,9010,9010,9010,0
20240426,105400,23914890,9010,9010,9010,9010,0
20240426,105300,23914890,9010,9010,9010,9010,0
20240426,105200,23914890,9010,9010,9010,9010,0
20240426,105100,23914890,9010,9010,9010,9010,0
20240426,105000,23914890,9010,9010,9010,9010,0
20240426,104900,23914890,9010,9010,9010,9010,0
20240426,104800,23914890,9010,9010,9010,9010,1
20240426,104700,23905880,9000,9000,9000,9000,0
20240426,104600,23905880,9000,9000,9000,9000,0
20240426,104500,23905880,9000,9000,9000,9000,0
20240426,104400,23905880,9000,9000,9000,9000,0
20240426,104300,23905880,9000,9000,9000,9000,0
20240426,104200,23905880,9000,9000,9000,9000,5
20240426,104100,23860880,9000,9000,9000,9000,100
20240426,104000,22960880,9000,9000,9000,9000,50
20240426,103900,22510880,9000,9000,9000,9000,72
20240426,103800,21862880,9000,9000,9000,9000,0
20240426,103700,21862880,9000,9000,9000,9000,32
20240426,103600,21574880,9000,9010,9010,9000,255
20240426,103500,19279510,9010,9010,9010,9010,0
20240426,103400,19279510,9010,9010,9010,9010,0
20240426,103300,19279510,9010,9010,9010,9010,2
20240426,103200,19261490,9010,9010,9010,9010,0
20240426,103100,19261490,9010,9010,9010,9010,1
20240426,103000,19252480,9010,9010,9010,9010,0
20240426,102900,19252480,9010,9010,9010,9010,0
20240426,102800,19252480,9010,9010,9010,9010,26
20240426,102700,19018220,9010,9010,9010,9010,0
20240426,102600,19018220,9010,9010,9010,9010,31
20240426,102500,18738910,9010,9010,9010,9010,0
20240426,102400,18738910,9010,9010,9010,9010,0
20240426,102300,18738910,9010,9010,9010,9010,5
20240426,102200,18693860,9030,9030,9030,9030,0
20240426,102100,18693860,9030,9030,9030,9030,6
20240426,102000,18639680,9030,9030,9030,9030,0
20240426,101900,18639680,9030,9030,9030,9030,266
20240426,101800,16237700,9050,9050,9050,9050,0
20240426,101700,16237700,9050,9050,9050,9050,0
20240426,101600,16237700,9050,9050,9050,9050,1
20240426,101500,16228650,9050,9050,9050,9050,0
20240426,101400,16228650,9050,9050,9050,9050,2
20240426,101300,16210550,9030,9030,9030,9030,0
20240426,101200,16210550,9030,9030,9030,9030,0
20240426,101100,16210550,9030,9030,9030,9030,0
20240426,101000,16210550,9030,9030,9030,9030,22
20240426,100900,16011890,9050,9050,9050,9050,0
20240426,100800,16011890,9050,9050,9050,9050,0
20240426,100700,16011890,9050,9050,9050,9050,2
20240426,100600,15993790,9050,9050,9050,9050,0
20240426,100500,15993790,9050,9050,9050,9050,2
20240426,100400,15975690,9050,9030,9050,9030,4
20240426,100300,15939530,9050,9050,9050,9050,0
20240426,100200,15939530,9050,9050,9050,9050,0
20240426,100100,15939530,9050,9050,9050,9050,0
20240426,100000,15939530,9050,9070,9070,9050,8
20240426,095900,15866990,9060,9030,9060,9030,82
20240426,095800,15124100,9050,9050,9050,9050,0
20240426,095700,15124100,9050,9050,9050,9050,0
20240426,095600,15124100,9050,9030,9050,9030,21
20240426,095500,14934140,9040,9030,9040,9030,2
20240426,095400,14916070,9040,9040,9040,9040,0
20240426,095300,14916070,9040,9040,9040,9040,0
20240426,095200,14916070,9040,9040,9040,9040,1
20240426,095100,14907030,9000,9040,9040,9000,48
20240426,095000,14474830,9060,9060,9060,9060,0
20240426,094900,14474830,9060,9060,9060,9060,0
20240426,094800,14474830,9060,9060,9060,9060,0
20240426,094700,14474830,9060,9060,9060,9060,0
20240426,094600,14474830,9060,9060,9060,9060,0
20240426,094500,14474830,9060,9060,9060,9060,0
20240426,094400,14474830,9060,9060,9060,9060,0
20240426,094300,14474830,9060,9030,9060,9030,3
20240426,094200,14447690,9000,9000,9000,9000,0
20240426,094100,14447690,9000,9000,9000,9000,0
20240426,094000,14447690,9000,9000,9000,9000,0
20240426,093900,14447690,9000,9000,9000,9000,0
20240426,093800,14447690,9000,9000,9000,9000,0
20240426,093700,14447690,9000,9000,9000,9000,0
20240426,093600,14447690,9000,9000,9000,9000,0
20240426,093500,14447690,9000,9000,9000,9000,0
20240426,093400,14447690,9000,9040,9040,9000,48
20240426,093300,14015650,9060,9060,9060,9060,0
20240426,093200,14015650,9060,9050,9060,9050,7
20240426,093100,13952290,9050,9050,9050,9050,0
20240426,093000,13952290,9050,9050,9050,9050,0
20240426,092900,13952290,9050,9030,9050,9030,2
20240426,092800,13934210,9000,9000,9000,9000,0
20240426,092700,13934210,9000,9010,9010,9000,400
20240426,092600,10334090,9050,9050,9050,9050,0
20240426,092500,10334090,9050,9030,9050,9030,20
20240426,092400,10153110,9050,9050,9060,9030,26
20240426,092300,9917600,9060,9050,9060,9050,25
20240426,092200,9691110,9060,9060,9060,9060,24
20240426,092100,9473670,9060,9060,9060,9060,1
20240426,092000,9464610,9050,9050,9050,9050,1
20240426,091900,9455560,9050,9050,9050,9050,0
20240426,091800,9455560,9050,9050,9050,9050,1
20240426,091700,9446510,9000,9000,9000,9000,0
20240426,091600,9446510,9000,9000,9000,9000,0
20240426,091500,9446510,9000,9000,9000,9000,0
20240426,091400,9446510,9000,9070,9070,9000,40
20240426,091300,9085620,9070,9070,9070,9070,0
20240426,091200,9085620,9070,9070,9070,9070,0
20240426,091100,9085620,9070,9070,9070,9070,0
20240426,091000,9085620,9070,9070,9070,9070,266
20240426,090900,6673000,9070,9060,9070,9030,445
20240426,090800,2653980,9070,9070,9070,9070,0
20240426,090700,2653980,9070,9070,9070,9070,0
20240426,090600,2653980,9070,9070,9070,9070,102
20240426,090500,1728840,9080,9080,9080,9080,15
20240426,090400,1592640,9080,9070,9080,9070,67
20240426,090300,984940,9070,9070,9070,9070,0
20240426,090200,984940,9070,9040,9070,9040,32
20240426,090100,695310,9030,9030,9030,9030,0
20240426,090000,695310,9030,9030,9030,9030,77