KissMeData/080010/min/candle-20240426.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,195400,87728450,5350,5350,5350,5350,1686
20240426,195300,87728450,5350,5350,5350,5350,0
20240426,195200,87728450,5350,5350,5350,5350,0
20240426,195100,87728450,5350,5350,5350,5350,0
20240426,195000,87728450,5350,5350,5350,5350,0
20240426,194900,87728450,5350,5350,5350,5350,0
20240426,194800,87728450,5350,5350,5350,5350,0
20240426,194700,87728450,5350,5350,5350,5350,0
20240426,194600,87728450,5350,5350,5350,5350,0
20240426,194500,87728450,5350,5350,5350,5350,0
20240426,194400,87728450,5350,5350,5350,5350,0
20240426,194300,87728450,5350,5350,5350,5350,0
20240426,194200,87728450,5350,5350,5350,5350,0
20240426,194100,87728450,5350,5350,5350,5350,0
20240426,194000,87728450,5350,5350,5350,5350,0
20240426,193900,87728450,5350,5350,5350,5350,0
20240426,193800,87728450,5350,5350,5350,5350,0
20240426,193700,87728450,5350,5350,5350,5350,0
20240426,193600,87728450,5350,5350,5350,5350,0
20240426,193500,87728450,5350,5350,5350,5350,0
20240426,193400,87728450,5350,5350,5350,5350,0
20240426,193300,87728450,5350,5350,5350,5350,0
20240426,193200,87728450,5350,5350,5350,5350,0
20240426,193100,87728450,5350,5350,5350,5350,0
20240426,193000,87728450,5350,5350,5350,5350,0
20240426,192900,87728450,5350,5350,5350,5350,0
20240426,192800,87728450,5350,5350,5350,5350,0
20240426,192700,87728450,5350,5350,5350,5350,0
20240426,192600,87728450,5350,5350,5350,5350,0
20240426,192500,87728450,5350,5350,5350,5350,0
20240426,192400,87728450,5350,5350,5350,5350,1686
20240426,192300,87728450,5350,5350,5350,5350,0
20240426,192200,87728450,5350,5350,5350,5350,0
20240426,192100,87728450,5350,5350,5350,5350,0
20240426,192000,87728450,5350,5350,5350,5350,0
20240426,191900,87728450,5350,5350,5350,5350,0
20240426,191800,87728450,5350,5350,5350,5350,0
20240426,191700,87728450,5350,5350,5350,5350,0
20240426,191600,87728450,5350,5350,5350,5350,0
20240426,191500,87728450,5350,5350,5350,5350,0
20240426,191400,87728450,5350,5350,5350,5350,0
20240426,191300,87728450,5350,5350,5350,5350,0
20240426,191200,87728450,5350,5350,5350,5350,0
20240426,191100,87728450,5350,5350,5350,5350,0
20240426,191000,87728450,5350,5350,5350,5350,0
20240426,190900,87728450,5350,5350,5350,5350,0
20240426,190800,87728450,5350,5350,5350,5350,0
20240426,190700,87728450,5350,5350,5350,5350,0
20240426,190600,87728450,5350,5350,5350,5350,0
20240426,190500,87728450,5350,5350,5350,5350,0
20240426,190400,87728450,5350,5350,5350,5350,0
20240426,190300,87728450,5350,5350,5350,5350,0
20240426,190200,87728450,5350,5350,5350,5350,0
20240426,190100,87728450,5350,5350,5350,5350,0
20240426,190000,87728450,5350,5350,5350,5350,0
20240426,185900,87728450,5350,5350,5350,5350,0
20240426,185800,87728450,5350,5350,5350,5350,0
20240426,185700,87728450,5350,5350,5350,5350,0
20240426,185600,87728450,5350,5350,5350,5350,0
20240426,185500,87728450,5350,5350,5350,5350,0
20240426,185400,87728450,5350,5350,5350,5350,1686
20240426,185300,87728450,5350,5350,5350,5350,0
20240426,185200,87728450,5350,5350,5350,5350,0
20240426,185100,87728450,5350,5350,5350,5350,0
20240426,185000,87728450,5350,5350,5350,5350,0
20240426,184900,87728450,5350,5350,5350,5350,0
20240426,184800,87728450,5350,5350,5350,5350,0
20240426,184700,87728450,5350,5350,5350,5350,0
20240426,184600,87728450,5350,5350,5350,5350,0
20240426,184500,87728450,5350,5350,5350,5350,0
20240426,184400,87728450,5350,5350,5350,5350,0
20240426,184300,87728450,5350,5350,5350,5350,0
20240426,184200,87728450,5350,5350,5350,5350,0
20240426,184100,87728450,5350,5350,5350,5350,0
20240426,184000,87728450,5350,5350,5350,5350,0
20240426,183900,87728450,5350,5350,5350,5350,0
20240426,183800,87728450,5350,5350,5350,5350,0
20240426,183700,87728450,5350,5350,5350,5350,0
20240426,183600,87728450,5350,5350,5350,5350,0
20240426,183500,87728450,5350,5350,5350,5350,0
20240426,183400,87728450,5350,5350,5350,5350,0
20240426,183300,87728450,5350,5350,5350,5350,0
20240426,183200,87728450,5350,5350,5350,5350,0
20240426,183100,87728450,5350,5350,5350,5350,0
20240426,183000,87728450,5350,5350,5350,5350,0
20240426,182900,87728450,5350,5350,5350,5350,0
20240426,182800,87728450,5350,5350,5350,5350,0
20240426,182700,87728450,5350,5350,5350,5350,0
20240426,182600,87728450,5350,5350,5350,5350,0
20240426,182500,87728450,5350,5350,5350,5350,0
20240426,182400,87728450,5350,5350,5350,5350,1686
20240426,182300,87728450,5350,5350,5350,5350,0
20240426,182200,87728450,5350,5350,5350,5350,0
20240426,182100,87728450,5350,5350,5350,5350,0
20240426,182000,87728450,5350,5350,5350,5350,0
20240426,181900,87728450,5350,5350,5350,5350,0
20240426,181800,87728450,5350,5350,5350,5350,0
20240426,181700,87728450,5350,5350,5350,5350,0
20240426,181600,87728450,5350,5350,5350,5350,0
20240426,181500,87728450,5350,5350,5350,5350,0
20240426,181400,87728450,5350,5350,5350,5350,0
20240426,181300,87728450,5350,5350,5350,5350,0
20240426,181200,87728450,5350,5350,5350,5350,0
20240426,181100,87728450,5350,5350,5350,5350,0
20240426,181000,87728450,5350,5350,5350,5350,0
20240426,180900,87728450,5350,5350,5350,5350,0
20240426,180800,87728450,5350,5350,5350,5350,0
20240426,180700,87728450,5350,5350,5350,5350,0
20240426,180600,87728450,5350,5350,5350,5350,0
20240426,180500,87728450,5350,5350,5350,5350,0
20240426,180400,87728450,5350,5350,5350,5350,0
20240426,180300,87728450,5350,5350,5350,5350,0
20240426,180200,87728450,5350,5350,5350,5350,0
20240426,180100,87728450,5350,5350,5350,5350,0
20240426,180000,87728450,5350,5350,5350,5350,0
20240426,175900,87728450,5350,5350,5350,5350,0
20240426,175800,87728450,5350,5350,5350,5350,0
20240426,175700,87728450,5350,5350,5350,5350,0
20240426,175600,87728450,5350,5350,5350,5350,0
20240426,175500,87728450,5350,5350,5350,5350,0
20240426,175400,87728450,5350,5350,5350,5350,1686
20240426,175300,87728450,5350,5350,5350,5350,0
20240426,175200,87728450,5350,5350,5350,5350,0
20240426,175100,87728450,5350,5350,5350,5350,0
20240426,175000,87728450,5350,5350,5350,5350,0
20240426,174900,87728450,5350,5350,5350,5350,0
20240426,174800,87728450,5350,5350,5350,5350,0
20240426,174700,87728450,5350,5350,5350,5350,0
20240426,174600,87728450,5350,5350,5350,5350,0
20240426,174500,87728450,5350,5350,5350,5350,0
20240426,174400,87728450,5350,5350,5350,5350,0
20240426,174300,87728450,5350,5350,5350,5350,0
20240426,174200,87728450,5350,5350,5350,5350,0
20240426,174100,87728450,5350,5350,5350,5350,0
20240426,174000,87728450,5350,5350,5350,5350,0
20240426,173900,87728450,5350,5350,5350,5350,0
20240426,173800,87728450,5350,5350,5350,5350,0
20240426,173700,87728450,5350,5350,5350,5350,0
20240426,173600,87728450,5350,5350,5350,5350,0
20240426,173500,87728450,5350,5350,5350,5350,0
20240426,173400,87728450,5350,5350,5350,5350,0
20240426,173300,87728450,5350,5350,5350,5350,0
20240426,173200,87728450,5350,5350,5350,5350,0
20240426,173100,87728450,5350,5350,5350,5350,0
20240426,173000,87728450,5350,5350,5350,5350,0
20240426,172900,87728450,5350,5350,5350,5350,0
20240426,172800,87728450,5350,5350,5350,5350,0
20240426,172700,87728450,5350,5350,5350,5350,0
20240426,172600,87728450,5350,5350,5350,5350,0
20240426,172500,87728450,5350,5350,5350,5350,0
20240426,172400,87728450,5350,5350,5350,5350,1686
20240426,172300,87728450,5350,5350,5350,5350,0
20240426,172200,87728450,5350,5350,5350,5350,0
20240426,172100,87728450,5350,5350,5350,5350,0
20240426,172000,87728450,5350,5350,5350,5350,0
20240426,171900,87728450,5350,5350,5350,5350,0
20240426,171800,87728450,5350,5350,5350,5350,0
20240426,171700,87728450,5350,5350,5350,5350,0
20240426,171600,87728450,5350,5350,5350,5350,0
20240426,171500,87728450,5350,5350,5350,5350,0
20240426,171400,87728450,5350,5350,5350,5350,0
20240426,171300,87728450,5350,5350,5350,5350,0
20240426,171200,87728450,5350,5350,5350,5350,0
20240426,171100,87728450,5350,5350,5350,5350,0
20240426,171000,87728450,5350,5350,5350,5350,0
20240426,170900,87728450,5350,5350,5350,5350,0
20240426,170800,87728450,5350,5350,5350,5350,0
20240426,170700,87728450,5350,5350,5350,5350,0
20240426,170600,87728450,5350,5350,5350,5350,0
20240426,170500,87728450,5350,5350,5350,5350,0
20240426,170400,87728450,5350,5350,5350,5350,0
20240426,170300,87728450,5350,5350,5350,5350,0
20240426,170200,87728450,5350,5350,5350,5350,0
20240426,170100,87728450,5350,5350,5350,5350,0
20240426,170000,87728450,5350,5350,5350,5350,0
20240426,165900,87728450,5350,5350,5350,5350,0
20240426,165800,87728450,5350,5350,5350,5350,0
20240426,165700,87728450,5350,5350,5350,5350,0
20240426,165600,87728450,5350,5350,5350,5350,0
20240426,165500,87728450,5350,5350,5350,5350,0
20240426,165400,87728450,5350,5350,5350,5350,1686
20240426,165300,87728450,5350,5350,5350,5350,0
20240426,165200,87728450,5350,5350,5350,5350,0
20240426,165100,87728450,5350,5350,5350,5350,0
20240426,165000,87728450,5350,5350,5350,5350,0
20240426,164900,87728450,5350,5350,5350,5350,0
20240426,164800,87728450,5350,5350,5350,5350,0
20240426,164700,87728450,5350,5350,5350,5350,0
20240426,164600,87728450,5350,5350,5350,5350,0
20240426,164500,87728450,5350,5350,5350,5350,0
20240426,164400,87728450,5350,5350,5350,5350,0
20240426,164300,87728450,5350,5350,5350,5350,0
20240426,164200,87728450,5350,5350,5350,5350,0
20240426,164100,87728450,5350,5350,5350,5350,0
20240426,164000,87728450,5350,5350,5350,5350,0
20240426,163900,87728450,5350,5350,5350,5350,0
20240426,163800,87728450,5350,5350,5350,5350,0
20240426,163700,87728450,5350,5350,5350,5350,0
20240426,163600,87728450,5350,5350,5350,5350,0
20240426,163500,87728450,5350,5350,5350,5350,0
20240426,163400,87728450,5350,5350,5350,5350,0
20240426,163300,87728450,5350,5350,5350,5350,0
20240426,163200,87728450,5350,5350,5350,5350,0
20240426,163100,87728450,5350,5350,5350,5350,0
20240426,163000,87728450,5350,5350,5350,5350,0
20240426,162900,87728450,5350,5350,5350,5350,0
20240426,162800,87728450,5350,5350,5350,5350,0
20240426,162700,87728450,5350,5350,5350,5350,0
20240426,162600,87728450,5350,5350,5350,5350,0
20240426,162500,87728450,5350,5350,5350,5350,0
20240426,162400,87728450,5350,5350,5350,5350,1686
20240426,162300,87728450,5350,5350,5350,5350,0
20240426,162200,87728450,5350,5350,5350,5350,0
20240426,162100,87728450,5350,5350,5350,5350,0
20240426,162000,87728450,5350,5350,5350,5350,0
20240426,161900,87728450,5350,5350,5350,5350,0
20240426,161800,87728450,5350,5350,5350,5350,0
20240426,161700,87728450,5350,5350,5350,5350,0
20240426,161600,87728450,5350,5350,5350,5350,0
20240426,161500,87728450,5350,5350,5350,5350,0
20240426,161400,87728450,5350,5350,5350,5350,0
20240426,161300,87728450,5350,5350,5350,5350,0
20240426,161200,87728450,5350,5350,5350,5350,0
20240426,161100,87728450,5350,5350,5350,5350,0
20240426,161000,87728450,5350,5350,5350,5350,0
20240426,160900,87728450,5350,5350,5350,5350,0
20240426,160800,87728450,5350,5350,5350,5350,0
20240426,160700,87728450,5350,5350,5350,5350,0
20240426,160600,87728450,5350,5350,5350,5350,0
20240426,160500,87728450,5350,5350,5350,5350,0
20240426,160400,87728450,5350,5350,5350,5350,0
20240426,160300,87728450,5350,5350,5350,5350,0
20240426,160200,87728450,5350,5350,5350,5350,0
20240426,160100,87728450,5350,5350,5350,5350,0
20240426,160000,87728450,5350,5350,5350,5350,0
20240426,155900,87728450,5350,5350,5350,5350,0
20240426,155800,87728450,5350,5350,5350,5350,0
20240426,155700,87728450,5350,5350,5350,5350,0
20240426,155600,87728450,5350,5350,5350,5350,0
20240426,155500,87728450,5350,5350,5350,5350,0
20240426,155400,87728450,5350,5350,5350,5350,1686
20240426,155300,87728450,5350,5350,5350,5350,0
20240426,155200,87728450,5350,5350,5350,5350,0
20240426,155100,87728450,5350,5350,5350,5350,0
20240426,155000,87728450,5350,5350,5350,5350,0
20240426,154900,87728450,5350,5350,5350,5350,0
20240426,154800,87728450,5350,5350,5350,5350,0
20240426,154700,87728450,5350,5350,5350,5350,0
20240426,154600,87728450,5350,5350,5350,5350,0
20240426,154500,87728450,5350,5350,5350,5350,0
20240426,154400,87728450,5350,5350,5350,5350,0
20240426,154300,87728450,5350,5350,5350,5350,0
20240426,154200,87728450,5350,5350,5350,5350,0
20240426,154100,87728450,5350,5350,5350,5350,0
20240426,154000,87728450,5350,5350,5350,5350,0
20240426,153900,87728450,5350,5350,5350,5350,0
20240426,153800,87728450,5350,5350,5350,5350,0
20240426,153700,87728450,5350,5350,5350,5350,0
20240426,153600,87728450,5350,5350,5350,5350,0
20240426,153500,87728450,5350,5350,5350,5350,0
20240426,153400,87728450,5350,5350,5350,5350,0
20240426,153300,87728450,5350,5350,5350,5350,0
20240426,153200,87728450,5350,5350,5350,5350,0
20240426,153100,87728450,5350,5350,5350,5350,0
20240426,153000,87728450,5350,5350,5350,5350,1686
20240426,152900,78708350,5300,5300,5300,5300,0
20240426,152800,78708350,5300,5300,5300,5300,0
20240426,152700,78708350,5300,5300,5300,5300,0
20240426,152600,78708350,5300,5300,5300,5300,0
20240426,152500,78708350,5300,5300,5300,5300,0
20240426,152400,78708350,5300,5300,5300,5300,0
20240426,152300,78708350,5300,5300,5300,5300,0
20240426,152200,78708350,5300,5300,5300,5300,0
20240426,152100,78708350,5300,5300,5300,5300,0
20240426,152000,78708350,5300,5300,5300,5300,0
20240426,151900,78708350,5300,5300,5300,5300,700
20240426,151800,74998350,5320,5320,5320,5320,1
20240426,151700,74993030,5310,5310,5310,5310,369
20240426,151600,73033640,5310,5310,5310,5310,0
20240426,151500,73033640,5310,5310,5310,5310,0
20240426,151400,73033640,5310,5310,5310,5310,0
20240426,151300,73033640,5310,5310,5310,5310,100
20240426,151200,72502640,5310,5310,5310,5310,29
20240426,151100,72348650,5310,5310,5310,5310,6
20240426,151000,72316790,5310,5300,5310,5300,221
20240426,150900,71144550,5310,5310,5310,5310,53
20240426,150800,70863120,5310,5310,5310,5310,0
20240426,150700,70863120,5310,5310,5310,5310,0
20240426,150600,70863120,5310,5310,5310,5300,49
20240426,150500,70602940,5310,5310,5310,5310,11
20240426,150400,70544530,5320,5300,5320,5300,3
20240426,150300,70528610,5330,5330,5330,5330,0
20240426,150200,70528610,5330,5330,5330,5330,0
20240426,150100,70528610,5330,5330,5330,5330,0
20240426,150000,70528610,5330,5320,5330,5320,100
20240426,145900,69996490,5290,5290,5290,5290,0
20240426,145800,69996490,5290,5290,5290,5290,0
20240426,145700,69996490,5290,5290,5290,5290,0
20240426,145600,69996490,5290,5310,5310,5290,630
20240426,145500,66660840,5340,5340,5340,5340,0
20240426,145400,66660840,5340,5340,5340,5340,0
20240426,145300,66660840,5340,5340,5340,5340,0
20240426,145200,66660840,5340,5340,5340,5340,0
20240426,145100,66660840,5340,5340,5340,5340,15
20240426,145000,66580740,5320,5320,5320,5320,25
20240426,144900,66447740,5300,5300,5300,5300,0
20240426,144800,66447740,5300,5340,5340,5300,60
20240426,144700,66129180,5340,5340,5340,5340,0
20240426,144600,66129180,5340,5340,5340,5340,0
20240426,144500,66129180,5340,5340,5340,5340,0
20240426,144400,66129180,5340,5340,5340,5340,11
20240426,144300,66070440,5300,5300,5300,5300,0
20240426,144200,66070440,5300,5300,5300,5300,0
20240426,144100,66070440,5300,5300,5310,5300,1284
20240426,144000,59265130,5300,5330,5330,5300,2359
20240426,143900,46747420,5360,5360,5360,5360,0
20240426,143800,46747420,5360,5360,5360,5360,0
20240426,143700,46747420,5360,5360,5360,5360,0
20240426,143600,46747420,5360,5360,5360,5360,0
20240426,143500,46747420,5360,5360,5360,5360,0
20240426,143400,46747420,5360,5360,5360,5360,1
20240426,143300,46742060,5370,5370,5370,5370,0
20240426,143200,46742060,5370,5370,5370,5370,0
20240426,143100,46742060,5370,5330,5370,5330,192
20240426,143000,45715310,5300,5300,5300,5300,0
20240426,142900,45715310,5300,5300,5300,5300,0
20240426,142800,45715310,5300,5320,5320,5300,1106
20240426,142700,39841590,5320,5330,5330,5320,1076
20240426,142600,34114910,5340,5340,5340,5340,22
20240426,142500,33997430,5340,5340,5340,5340,800
20240426,142400,29725430,5340,5340,5340,5340,242
20240426,142300,28433150,5350,5360,5360,5350,529
20240426,142200,25601320,5360,5360,5360,5360,0
20240426,142100,25601320,5360,5360,5360,5360,0
20240426,142000,25601320,5360,5360,5360,5360,0
20240426,141900,25601320,5360,5360,5360,5360,0
20240426,141800,25601320,5360,5360,5360,5360,0
20240426,141700,25601320,5360,5360,5360,5360,10
20240426,141600,25547720,5360,5360,5360,5360,0
20240426,141500,25547720,5360,5360,5360,5360,0
20240426,141400,25547720,5360,5360,5360,5360,0
20240426,141300,25547720,5360,5360,5360,5360,0
20240426,141200,25547720,5360,5360,5360,5360,0
20240426,141100,25547720,5360,5360,5360,5360,0
20240426,141000,25547720,5360,5360,5360,5360,0
20240426,140900,25547720,5360,5360,5360,5360,0
20240426,140800,25547720,5360,5360,5360,5360,0
20240426,140700,25547720,5360,5360,5360,5360,0
20240426,140600,25547720,5360,5360,5360,5360,0
20240426,140500,25547720,5360,5360,5360,5360,0
20240426,140400,25547720,5360,5360,5360,5360,0
20240426,140300,25547720,5360,5360,5360,5360,74
20240426,140200,25151080,5360,5360,5360,5360,0
20240426,140100,25151080,5360,5360,5360,5360,0
20240426,140000,25151080,5360,5360,5360,5360,0
20240426,135900,25151080,5360,5360,5360,5360,0
20240426,135800,25151080,5360,5360,5360,5360,26
20240426,135700,25011720,5350,5350,5350,5350,0
20240426,135600,25011720,5350,5350,5350,5350,0
20240426,135500,25011720,5350,5350,5350,5350,0
20240426,135400,25011720,5350,5350,5350,5350,0
20240426,135300,25011720,5350,5350,5350,5350,0
20240426,135200,25011720,5350,5350,5350,5350,0
20240426,135100,25011720,5350,5350,5350,5350,0
20240426,135000,25011720,5350,5350,5350,5350,0
20240426,134900,25011720,5350,5350,5350,5350,0
20240426,134800,25011720,5350,5350,5350,5350,0
20240426,134700,25011720,5350,5350,5350,5350,0
20240426,134600,25011720,5350,5350,5350,5350,0
20240426,134500,25011720,5350,5350,5350,5350,0
20240426,134400,25011720,5350,5350,5350,5350,0
20240426,134300,25011720,5350,5350,5350,5350,0
20240426,134200,25011720,5350,5350,5350,5350,0
20240426,134100,25011720,5350,5350,5350,5350,0
20240426,134000,25011720,5350,5350,5350,5350,0
20240426,133900,25011720,5350,5350,5350,5350,0
20240426,133800,25011720,5350,5350,5350,5350,0
20240426,133700,25011720,5350,5350,5350,5350,0
20240426,133600,25011720,5350,5350,5350,5350,0
20240426,133500,25011720,5350,5360,5360,5350,107
20240426,133400,24438700,5360,5360,5360,5360,0
20240426,133300,24438700,5360,5360,5360,5360,0
20240426,133200,24438700,5360,5360,5360,5360,0
20240426,133100,24438700,5360,5360,5360,5360,0
20240426,133000,24438700,5360,5360,5360,5360,0
20240426,132900,24438700,5360,5360,5360,5360,7
20240426,132800,24401180,5360,5360,5360,5350,41
20240426,132700,24181430,5390,5390,5390,5390,0
20240426,132600,24181430,5390,5390,5390,5390,0
20240426,132500,24181430,5390,5390,5390,5390,0
20240426,132400,24181430,5390,5390,5390,5390,0
20240426,132300,24181430,5390,5390,5390,5390,0
20240426,132200,24181430,5390,5390,5390,5390,0
20240426,132100,24181430,5390,5390,5390,5390,0
20240426,132000,24181430,5390,5390,5390,5390,0
20240426,131900,24181430,5390,5390,5390,5390,0
20240426,131800,24181430,5390,5390,5390,5390,0
20240426,131700,24181430,5390,5390,5390,5390,0
20240426,131600,24181430,5390,5390,5390,5390,0
20240426,131500,24181430,5390,5390,5390,5390,0
20240426,131400,24181430,5390,5390,5390,5390,0
20240426,131300,24181430,5390,5390,5390,5390,0
20240426,131200,24181430,5390,5390,5390,5390,0
20240426,131100,24181430,5390,5390,5390,5390,0
20240426,131000,24181430,5390,5390,5390,5390,0
20240426,130900,24181430,5390,5390,5390,5390,0
20240426,130800,24181430,5390,5390,5390,5390,0
20240426,130700,24181430,5390,5390,5390,5390,0
20240426,130600,24181430,5390,5390,5390,5390,0
20240426,130500,24181430,5390,5390,5390,5390,0
20240426,130400,24181430,5390,5390,5390,5390,0
20240426,130300,24181430,5390,5390,5390,5390,0
20240426,130200,24181430,5390,5390,5390,5390,0
20240426,130100,24181430,5390,5390,5390,5390,0
20240426,130000,24181430,5390,5390,5390,5390,0
20240426,125900,24181430,5390,5390,5390,5390,6
20240426,125800,24149090,5350,5350,5350,5350,0
20240426,125700,24149090,5350,5350,5350,5350,0
20240426,125600,24149090,5350,5350,5350,5350,0
20240426,125500,24149090,5350,5350,5350,5350,0
20240426,125400,24149090,5350,5360,5360,5350,206
20240426,125300,23046930,5360,5360,5360,5360,0
20240426,125200,23046930,5360,5360,5360,5360,140
20240426,125100,22296530,5370,5370,5370,5370,26
20240426,125000,22156910,5390,5390,5390,5390,0
20240426,124900,22156910,5390,5390,5390,5390,0
20240426,124800,22156910,5390,5390,5390,5390,0
20240426,124700,22156910,5390,5390,5390,5390,1
20240426,124600,22151520,5390,5390,5390,5390,5
20240426,124500,22124570,5390,5390,5390,5390,0
20240426,124400,22124570,5390,5390,5390,5390,0
20240426,124300,22124570,5390,5390,5390,5390,0
20240426,124200,22124570,5390,5390,5390,5390,29
20240426,124100,21968260,5390,5390,5390,5390,0
20240426,124000,21968260,5390,5390,5390,5390,0
20240426,123900,21968260,5390,5390,5390,5390,0
20240426,123800,21968260,5390,5390,5390,5390,32
20240426,123700,21795780,5390,5390,5390,5390,0
20240426,123600,21795780,5390,5390,5390,5390,0
20240426,123500,21795780,5390,5390,5390,5390,0
20240426,123400,21795780,5390,5390,5390,5390,0
20240426,123300,21795780,5390,5390,5390,5390,0
20240426,123200,21795780,5390,5390,5390,5390,0
20240426,123100,21795780,5390,5390,5390,5390,0
20240426,123000,21795780,5390,5390,5390,5390,0
20240426,122900,21795780,5390,5390,5390,5390,0
20240426,122800,21795780,5390,5390,5390,5390,0
20240426,122700,21795780,5390,5390,5390,5390,0
20240426,122600,21795780,5390,5390,5390,5390,0
20240426,122500,21795780,5390,5390,5390,5390,0
20240426,122400,21795780,5390,5390,5390,5390,0
20240426,122300,21795780,5390,5390,5390,5390,0
20240426,122200,21795780,5390,5390,5390,5390,0
20240426,122100,21795780,5390,5390,5390,5390,0
20240426,122000,21795780,5390,5390,5390,5390,0
20240426,121900,21795780,5390,5370,5390,5370,52
20240426,121800,21516390,5370,5370,5370,5370,11
20240426,121700,21457320,5370,5370,5370,5370,0
20240426,121600,21457320,5370,5370,5370,5370,0
20240426,121500,21457320,5370,5370,5370,5370,0
20240426,121400,21457320,5370,5370,5370,5370,0
20240426,121300,21457320,5370,5370,5370,5370,0
20240426,121200,21457320,5370,5370,5370,5370,0
20240426,121100,21457320,5370,5370,5370,5370,0
20240426,121000,21457320,5370,5360,5370,5360,908
20240426,120900,16582080,5360,5360,5360,5360,0
20240426,120800,16582080,5360,5360,5360,5360,0
20240426,120700,16582080,5360,5360,5360,5360,0
20240426,120600,16582080,5360,5360,5360,5360,0
20240426,120500,16582080,5360,5360,5360,5360,0
20240426,120400,16582080,5360,5360,5360,5360,2
20240426,120300,16571360,5350,5350,5350,5350,0
20240426,120200,16571360,5350,5350,5350,5350,0
20240426,120100,16571360,5350,5350,5350,5350,0
20240426,120000,16571360,5350,5350,5350,5350,0
20240426,115900,16571360,5350,5350,5350,5350,4
20240426,115800,16549960,5350,5350,5350,5350,0
20240426,115700,16549960,5350,5350,5350,5350,0
20240426,115600,16549960,5350,5350,5350,5350,20
20240426,115500,16442960,5350,5350,5350,5350,0
20240426,115400,16442960,5350,5350,5350,5350,2
20240426,115300,16432260,5350,5340,5350,5340,8
20240426,115200,16389500,5350,5350,5350,5350,151
20240426,115100,15581650,5350,5350,5350,5350,0
20240426,115000,15581650,5350,5350,5350,5350,0
20240426,114900,15581650,5350,5350,5350,5350,0
20240426,114800,15581650,5350,5350,5350,5350,0
20240426,114700,15581650,5350,5350,5350,5350,100
20240426,114600,15046650,5350,5350,5350,5350,0
20240426,114500,15046650,5350,5350,5350,5350,0
20240426,114400,15046650,5350,5350,5350,5350,0
20240426,114300,15046650,5350,5350,5350,5350,0
20240426,114200,15046650,5350,5350,5350,5350,300
20240426,114100,13441650,5370,5370,5370,5370,0
20240426,114000,13441650,5370,5370,5370,5370,0
20240426,113900,13441650,5370,5370,5370,5370,0
20240426,113800,13441650,5370,5370,5370,5370,0
20240426,113700,13441650,5370,5370,5370,5370,0
20240426,113600,13441650,5370,5370,5370,5370,0
20240426,113500,13441650,5370,5370,5370,5370,0
20240426,113400,13441650,5370,5370,5370,5370,0
20240426,113300,13441650,5370,5370,5370,5370,0
20240426,113200,13441650,5370,5370,5370,5370,26
20240426,113100,13302030,5380,5380,5380,5380,0
20240426,113000,13302030,5380,5380,5380,5380,0
20240426,112900,13302030,5380,5380,5380,5380,0
20240426,112800,13302030,5380,5380,5380,5380,0
20240426,112700,13302030,5380,5380,5380,5380,0
20240426,112600,13302030,5380,5380,5380,5380,0
20240426,112500,13302030,5380,5380,5380,5380,0
20240426,112400,13302030,5380,5380,5380,5380,0
20240426,112300,13302030,5380,5380,5380,5380,0
20240426,112200,13302030,5380,5380,5380,5380,0
20240426,112100,13302030,5380,5380,5380,5380,0
20240426,112000,13302030,5380,5380,5380,5380,0
20240426,111900,13302030,5380,5380,5380,5380,0
20240426,111800,13302030,5380,5380,5380,5380,0
20240426,111700,13302030,5380,5380,5380,5380,0
20240426,111600,13302030,5380,5380,5380,5380,0
20240426,111500,13302030,5380,5380,5380,5380,0
20240426,111400,13302030,5380,5380,5380,5380,0
20240426,111300,13302030,5380,5380,5380,5380,1
20240426,111200,13296650,5370,5370,5370,5370,0
20240426,111100,13296650,5370,5370,5370,5370,0
20240426,111000,13296650,5370,5370,5370,5370,0
20240426,110900,13296650,5370,5370,5370,5370,1
20240426,110800,13291280,5350,5350,5350,5350,0
20240426,110700,13291280,5350,5350,5350,5350,0
20240426,110600,13291280,5350,5350,5350,5350,0
20240426,110500,13291280,5350,5350,5350,5350,0
20240426,110400,13291280,5350,5350,5350,5350,0
20240426,110300,13291280,5350,5350,5350,5350,0
20240426,110200,13291280,5350,5350,5350,5350,0
20240426,110100,13291280,5350,5350,5350,5350,0
20240426,110000,13291280,5350,5350,5350,5350,0
20240426,105900,13291280,5350,5350,5350,5350,0
20240426,105800,13291280,5350,5350,5350,5350,0
20240426,105700,13291280,5350,5350,5350,5350,0
20240426,105600,13291280,5350,5350,5350,5350,0
20240426,105500,13291280,5350,5350,5350,5350,0
20240426,105400,13291280,5350,5350,5350,5350,0
20240426,105300,13291280,5350,5350,5350,5350,50
20240426,105200,13023780,5350,5350,5350,5350,0
20240426,105100,13023780,5350,5350,5350,5350,0
20240426,105000,13023780,5350,5350,5350,5350,0
20240426,104900,13023780,5350,5360,5360,5350,70
20240426,104800,12649000,5340,5340,5340,5340,0
20240426,104700,12649000,5340,5340,5340,5340,0
20240426,104600,12649000,5340,5340,5340,5340,0
20240426,104500,12649000,5340,5340,5340,5340,0
20240426,104400,12649000,5340,5340,5340,5340,0
20240426,104300,12649000,5340,5340,5340,5340,0
20240426,104200,12649000,5340,5340,5340,5340,0
20240426,104100,12649000,5340,5340,5340,5340,0
20240426,104000,12649000,5340,5340,5340,5340,0
20240426,103900,12649000,5340,5340,5340,5340,0
20240426,103800,12649000,5340,5340,5340,5340,0
20240426,103700,12649000,5340,5340,5340,5340,0
20240426,103600,12649000,5340,5350,5350,5340,413
20240426,103500,10443000,5350,5350,5350,5350,0
20240426,103400,10443000,5350,5350,5350,5350,0
20240426,103300,10443000,5350,5350,5350,5350,0
20240426,103200,10443000,5350,5350,5360,5350,51
20240426,103100,10170080,5350,5350,5350,5350,82
20240426,103000,9731380,5350,5360,5360,5350,284
20240426,102900,8211830,5360,5360,5360,5360,0
20240426,102800,8211830,5360,5360,5360,5360,8
20240426,102700,8168950,5360,5360,5360,5360,0
20240426,102600,8168950,5360,5360,5360,5360,88
20240426,102500,7697270,5360,5360,5360,5360,0
20240426,102400,7697270,5360,5360,5360,5360,91
20240426,102300,7209510,5360,5360,5370,5360,366
20240426,102200,5247250,5370,5370,5370,5370,10
20240426,102100,5193550,5370,5370,5370,5370,62
20240426,102000,4860610,5370,5370,5370,5370,20
20240426,101900,4753210,5380,5380,5380,5380,0
20240426,101800,4753210,5380,5380,5380,5380,0
20240426,101700,4753210,5380,5380,5380,5380,0
20240426,101600,4753210,5380,5380,5380,5380,0
20240426,101500,4753210,5380,5380,5380,5380,0
20240426,101400,4753210,5380,5380,5380,5380,0
20240426,101300,4753210,5380,5380,5380,5380,0
20240426,101200,4753210,5380,5380,5380,5380,0
20240426,101100,4753210,5380,5380,5380,5380,0
20240426,101000,4753210,5380,5380,5380,5380,1
20240426,100900,4747830,5370,5370,5370,5370,0
20240426,100800,4747830,5370,5370,5370,5370,200
20240426,100700,3673830,5380,5380,5380,5380,0
20240426,100600,3673830,5380,5380,5380,5380,44
20240426,100500,3437110,5380,5380,5380,5380,47
20240426,100400,3184250,5400,5400,5400,5400,0
20240426,100300,3184250,5400,5400,5400,5400,0
20240426,100200,3184250,5400,5400,5400,5400,0
20240426,100100,3184250,5400,5400,5400,5400,0
20240426,100000,3184250,5400,5390,5400,5390,4
20240426,095900,3162680,5390,5390,5390,5390,1
20240426,095800,3157290,5390,5390,5390,5390,1
20240426,095700,3151900,5390,5390,5390,5390,2
20240426,095600,3141120,5390,5390,5390,5390,0
20240426,095500,3141120,5390,5390,5390,5390,0
20240426,095400,3141120,5390,5390,5390,5390,0
20240426,095300,3141120,5390,5390,5390,5390,0
20240426,095200,3141120,5390,5390,5390,5390,0
20240426,095100,3141120,5390,5390,5390,5390,0
20240426,095000,3141120,5390,5390,5390,5390,0
20240426,094900,3141120,5390,5390,5390,5390,0
20240426,094800,3141120,5390,5390,5390,5390,0
20240426,094700,3141120,5390,5390,5390,5390,0
20240426,094600,3141120,5390,5390,5390,5390,0
20240426,094500,3141120,5390,5390,5390,5390,2
20240426,094400,3130340,5380,5380,5380,5380,0
20240426,094300,3130340,5380,5380,5380,5380,0
20240426,094200,3130340,5380,5380,5380,5380,0
20240426,094100,3130340,5380,5380,5380,5380,0
20240426,094000,3130340,5380,5380,5380,5380,0
20240426,093900,3130340,5380,5380,5380,5380,0
20240426,093800,3130340,5380,5380,5380,5380,0
20240426,093700,3130340,5380,5380,5380,5380,0
20240426,093600,3130340,5380,5380,5380,5380,0
20240426,093500,3130340,5380,5380,5380,5380,57
20240426,093400,2823680,5390,5390,5390,5390,0
20240426,093300,2823680,5390,5390,5390,5390,0
20240426,093200,2823680,5390,5390,5390,5390,1
20240426,093100,2818290,5390,5390,5390,5390,0
20240426,093000,2818290,5390,5390,5390,5390,83
20240426,092900,2370920,5390,5390,5390,5390,0
20240426,092800,2370920,5390,5390,5390,5390,0
20240426,092700,2370920,5390,5390,5390,5390,27
20240426,092600,2225390,5390,5390,5390,5390,0
20240426,092500,2225390,5390,5390,5390,5390,0
20240426,092400,2225390,5390,5390,5390,5390,0
20240426,092300,2225390,5390,5390,5390,5390,0
20240426,092200,2225390,5390,5390,5390,5390,0
20240426,092100,2225390,5390,5390,5390,5390,0
20240426,092000,2225390,5390,5390,5390,5390,0
20240426,091900,2225390,5390,5390,5390,5390,0
20240426,091800,2225390,5390,5390,5390,5390,0
20240426,091700,2225390,5390,5390,5390,5390,0
20240426,091600,2225390,5390,5390,5390,5390,163
20240426,091500,1346820,5400,5400,5400,5400,18
20240426,091400,1249620,5400,5400,5400,5400,0
20240426,091300,1249620,5400,5400,5400,5400,9
20240426,091200,1201020,5410,5410,5410,5410,0
20240426,091100,1201020,5410,5410,5410,5410,0
20240426,091000,1201020,5410,5410,5410,5410,0
20240426,090900,1201020,5410,5410,5410,5410,0
20240426,090800,1201020,5410,5410,5410,5410,0
20240426,090700,1201020,5410,5410,5410,5410,0
20240426,090600,1201020,5410,5410,5410,5410,0
20240426,090500,1201020,5410,5410,5410,5410,0
20240426,090400,1201020,5410,5410,5410,5410,0
20240426,090300,1201020,5410,5410,5410,5410,0
20240426,090200,1201020,5410,5410,5410,5410,0
20240426,090100,1201020,5410,5410,5410,5410,0
20240426,090000,1201020,5410,5410,5410,5410,222