KissMeData/044450/min/candle-20240426.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,192700,232894080,8160,8160,8160,8160,893
20240426,192600,232894080,8160,8160,8160,8160,0
20240426,192500,232894080,8160,8160,8160,8160,0
20240426,192400,232894080,8160,8160,8160,8160,0
20240426,192300,232894080,8160,8160,8160,8160,0
20240426,192200,232894080,8160,8160,8160,8160,0
20240426,192100,232894080,8160,8160,8160,8160,0
20240426,192000,232894080,8160,8160,8160,8160,0
20240426,191900,232894080,8160,8160,8160,8160,0
20240426,191800,232894080,8160,8160,8160,8160,0
20240426,191700,232894080,8160,8160,8160,8160,0
20240426,191600,232894080,8160,8160,8160,8160,0
20240426,191500,232894080,8160,8160,8160,8160,0
20240426,191400,232894080,8160,8160,8160,8160,0
20240426,191300,232894080,8160,8160,8160,8160,0
20240426,191200,232894080,8160,8160,8160,8160,0
20240426,191100,232894080,8160,8160,8160,8160,0
20240426,191000,232894080,8160,8160,8160,8160,0
20240426,190900,232894080,8160,8160,8160,8160,0
20240426,190800,232894080,8160,8160,8160,8160,0
20240426,190700,232894080,8160,8160,8160,8160,0
20240426,190600,232894080,8160,8160,8160,8160,0
20240426,190500,232894080,8160,8160,8160,8160,0
20240426,190400,232894080,8160,8160,8160,8160,0
20240426,190300,232894080,8160,8160,8160,8160,0
20240426,190200,232894080,8160,8160,8160,8160,0
20240426,190100,232894080,8160,8160,8160,8160,0
20240426,190000,232894080,8160,8160,8160,8160,0
20240426,185900,232894080,8160,8160,8160,8160,0
20240426,185800,232894080,8160,8160,8160,8160,0
20240426,185700,232894080,8160,8160,8160,8160,893
20240426,185600,232894080,8160,8160,8160,8160,0
20240426,185500,232894080,8160,8160,8160,8160,0
20240426,185400,232894080,8160,8160,8160,8160,0
20240426,185300,232894080,8160,8160,8160,8160,0
20240426,185200,232894080,8160,8160,8160,8160,0
20240426,185100,232894080,8160,8160,8160,8160,0
20240426,185000,232894080,8160,8160,8160,8160,0
20240426,184900,232894080,8160,8160,8160,8160,0
20240426,184800,232894080,8160,8160,8160,8160,0
20240426,184700,232894080,8160,8160,8160,8160,0
20240426,184600,232894080,8160,8160,8160,8160,0
20240426,184500,232894080,8160,8160,8160,8160,0
20240426,184400,232894080,8160,8160,8160,8160,0
20240426,184300,232894080,8160,8160,8160,8160,0
20240426,184200,232894080,8160,8160,8160,8160,0
20240426,184100,232894080,8160,8160,8160,8160,0
20240426,184000,232894080,8160,8160,8160,8160,0
20240426,183900,232894080,8160,8160,8160,8160,0
20240426,183800,232894080,8160,8160,8160,8160,0
20240426,183700,232894080,8160,8160,8160,8160,0
20240426,183600,232894080,8160,8160,8160,8160,0
20240426,183500,232894080,8160,8160,8160,8160,0
20240426,183400,232894080,8160,8160,8160,8160,0
20240426,183300,232894080,8160,8160,8160,8160,0
20240426,183200,232894080,8160,8160,8160,8160,0
20240426,183100,232894080,8160,8160,8160,8160,0
20240426,183000,232894080,8160,8160,8160,8160,0
20240426,182900,232894080,8160,8160,8160,8160,0
20240426,182800,232894080,8160,8160,8160,8160,0
20240426,182700,232894080,8160,8160,8160,8160,893
20240426,182600,232894080,8160,8160,8160,8160,0
20240426,182500,232894080,8160,8160,8160,8160,0
20240426,182400,232894080,8160,8160,8160,8160,0
20240426,182300,232894080,8160,8160,8160,8160,0
20240426,182200,232894080,8160,8160,8160,8160,0
20240426,182100,232894080,8160,8160,8160,8160,0
20240426,182000,232894080,8160,8160,8160,8160,0
20240426,181900,232894080,8160,8160,8160,8160,0
20240426,181800,232894080,8160,8160,8160,8160,0
20240426,181700,232894080,8160,8160,8160,8160,0
20240426,181600,232894080,8160,8160,8160,8160,0
20240426,181500,232894080,8160,8160,8160,8160,0
20240426,181400,232894080,8160,8160,8160,8160,0
20240426,181300,232894080,8160,8160,8160,8160,0
20240426,181200,232894080,8160,8160,8160,8160,0
20240426,181100,232894080,8160,8160,8160,8160,0
20240426,181000,232894080,8160,8160,8160,8160,0
20240426,180900,232894080,8160,8160,8160,8160,0
20240426,180800,232894080,8160,8160,8160,8160,0
20240426,180700,232894080,8160,8160,8160,8160,0
20240426,180600,232894080,8160,8160,8160,8160,0
20240426,180500,232894080,8160,8160,8160,8160,0
20240426,180400,232894080,8160,8160,8160,8160,0
20240426,180300,232894080,8160,8160,8160,8160,0
20240426,180200,232894080,8160,8160,8160,8160,0
20240426,180100,232894080,8160,8160,8160,8160,0
20240426,180000,232894080,8160,8160,8160,8160,0
20240426,175900,232894080,8160,8160,8160,8160,0
20240426,175800,232894080,8160,8160,8160,8160,0
20240426,175700,232894080,8160,8160,8160,8160,893
20240426,175600,232894080,8160,8160,8160,8160,0
20240426,175500,232894080,8160,8160,8160,8160,0
20240426,175400,232894080,8160,8160,8160,8160,0
20240426,175300,232894080,8160,8160,8160,8160,0
20240426,175200,232894080,8160,8160,8160,8160,0
20240426,175100,232894080,8160,8160,8160,8160,0
20240426,175000,232894080,8160,8160,8160,8160,0
20240426,174900,232894080,8160,8160,8160,8160,0
20240426,174800,232894080,8160,8160,8160,8160,0
20240426,174700,232894080,8160,8160,8160,8160,0
20240426,174600,232894080,8160,8160,8160,8160,0
20240426,174500,232894080,8160,8160,8160,8160,0
20240426,174400,232894080,8160,8160,8160,8160,0
20240426,174300,232894080,8160,8160,8160,8160,0
20240426,174200,232894080,8160,8160,8160,8160,0
20240426,174100,232894080,8160,8160,8160,8160,0
20240426,174000,232894080,8160,8160,8160,8160,0
20240426,173900,232894080,8160,8160,8160,8160,0
20240426,173800,232894080,8160,8160,8160,8160,0
20240426,173700,232894080,8160,8160,8160,8160,0
20240426,173600,232894080,8160,8160,8160,8160,0
20240426,173500,232894080,8160,8160,8160,8160,0
20240426,173400,232894080,8160,8160,8160,8160,0
20240426,173300,232894080,8160,8160,8160,8160,0
20240426,173200,232894080,8160,8160,8160,8160,0
20240426,173100,232894080,8160,8160,8160,8160,0
20240426,173000,232894080,8160,8160,8160,8160,0
20240426,172900,232894080,8160,8160,8160,8160,0
20240426,172800,232894080,8160,8160,8160,8160,0
20240426,172700,232894080,8160,8160,8160,8160,893
20240426,172600,232894080,8160,8160,8160,8160,0
20240426,172500,232894080,8160,8160,8160,8160,0
20240426,172400,232894080,8160,8160,8160,8160,0
20240426,172300,232894080,8160,8160,8160,8160,0
20240426,172200,232894080,8160,8160,8160,8160,0
20240426,172100,232894080,8160,8160,8160,8160,0
20240426,172000,232894080,8160,8160,8160,8160,0
20240426,171900,232894080,8160,8160,8160,8160,0
20240426,171800,232894080,8160,8160,8160,8160,0
20240426,171700,232894080,8160,8160,8160,8160,0
20240426,171600,232894080,8160,8160,8160,8160,0
20240426,171500,232894080,8160,8160,8160,8160,0
20240426,171400,232894080,8160,8160,8160,8160,0
20240426,171300,232894080,8160,8160,8160,8160,0
20240426,171200,232894080,8160,8160,8160,8160,0
20240426,171100,232894080,8160,8160,8160,8160,0
20240426,171000,232894080,8160,8160,8160,8160,0
20240426,170900,232894080,8160,8160,8160,8160,0
20240426,170800,232894080,8160,8160,8160,8160,0
20240426,170700,232894080,8160,8160,8160,8160,0
20240426,170600,232894080,8160,8160,8160,8160,0
20240426,170500,232894080,8160,8160,8160,8160,0
20240426,170400,232894080,8160,8160,8160,8160,0
20240426,170300,232894080,8160,8160,8160,8160,0
20240426,170200,232894080,8160,8160,8160,8160,0
20240426,170100,232894080,8160,8160,8160,8160,0
20240426,170000,232894080,8160,8160,8160,8160,0
20240426,165900,232894080,8160,8160,8160,8160,0
20240426,165800,232894080,8160,8160,8160,8160,0
20240426,165700,232894080,8160,8160,8160,8160,893
20240426,165600,232894080,8160,8160,8160,8160,0
20240426,165500,232894080,8160,8160,8160,8160,0
20240426,165400,232894080,8160,8160,8160,8160,0
20240426,165300,232894080,8160,8160,8160,8160,0
20240426,165200,232894080,8160,8160,8160,8160,0
20240426,165100,232894080,8160,8160,8160,8160,0
20240426,165000,232894080,8160,8160,8160,8160,0
20240426,164900,232894080,8160,8160,8160,8160,0
20240426,164800,232894080,8160,8160,8160,8160,0
20240426,164700,232894080,8160,8160,8160,8160,0
20240426,164600,232894080,8160,8160,8160,8160,0
20240426,164500,232894080,8160,8160,8160,8160,0
20240426,164400,232894080,8160,8160,8160,8160,0
20240426,164300,232894080,8160,8160,8160,8160,0
20240426,164200,232894080,8160,8160,8160,8160,0
20240426,164100,232894080,8160,8160,8160,8160,0
20240426,164000,232894080,8160,8160,8160,8160,0
20240426,163900,232894080,8160,8160,8160,8160,0
20240426,163800,232894080,8160,8160,8160,8160,0
20240426,163700,232894080,8160,8160,8160,8160,0
20240426,163600,232894080,8160,8160,8160,8160,0
20240426,163500,232894080,8160,8160,8160,8160,0
20240426,163400,232894080,8160,8160,8160,8160,0
20240426,163300,232894080,8160,8160,8160,8160,0
20240426,163200,232894080,8160,8160,8160,8160,0
20240426,163100,232894080,8160,8160,8160,8160,0
20240426,163000,232894080,8160,8160,8160,8160,0
20240426,162900,232894080,8160,8160,8160,8160,0
20240426,162800,232894080,8160,8160,8160,8160,0
20240426,162700,232894080,8160,8160,8160,8160,893
20240426,162600,232894080,8160,8160,8160,8160,0
20240426,162500,232894080,8160,8160,8160,8160,0
20240426,162400,232894080,8160,8160,8160,8160,0
20240426,162300,232894080,8160,8160,8160,8160,0
20240426,162200,232894080,8160,8160,8160,8160,0
20240426,162100,232894080,8160,8160,8160,8160,0
20240426,162000,232894080,8160,8160,8160,8160,0
20240426,161900,232894080,8160,8160,8160,8160,0
20240426,161800,232894080,8160,8160,8160,8160,0
20240426,161700,232894080,8160,8160,8160,8160,0
20240426,161600,232894080,8160,8160,8160,8160,0
20240426,161500,232894080,8160,8160,8160,8160,0
20240426,161400,232894080,8160,8160,8160,8160,0
20240426,161300,232894080,8160,8160,8160,8160,0
20240426,161200,232894080,8160,8160,8160,8160,0
20240426,161100,232894080,8160,8160,8160,8160,0
20240426,161000,232894080,8160,8160,8160,8160,0
20240426,160900,232894080,8160,8160,8160,8160,0
20240426,160800,232894080,8160,8160,8160,8160,0
20240426,160700,232894080,8160,8160,8160,8160,0
20240426,160600,232894080,8160,8160,8160,8160,0
20240426,160500,232894080,8160,8160,8160,8160,0
20240426,160400,232894080,8160,8160,8160,8160,0
20240426,160300,232894080,8160,8160,8160,8160,0
20240426,160200,232894080,8160,8160,8160,8160,0
20240426,160100,232894080,8160,8160,8160,8160,0
20240426,160000,232894080,8160,8160,8160,8160,0
20240426,155900,232894080,8160,8160,8160,8160,0
20240426,155800,232894080,8160,8160,8160,8160,0
20240426,155700,232894080,8160,8160,8160,8160,893
20240426,155600,232894080,8160,8160,8160,8160,0
20240426,155500,232894080,8160,8160,8160,8160,0
20240426,155400,232894080,8160,8160,8160,8160,0
20240426,155300,232894080,8160,8160,8160,8160,0
20240426,155200,232894080,8160,8160,8160,8160,0
20240426,155100,232894080,8160,8160,8160,8160,0
20240426,155000,232894080,8160,8160,8160,8160,0
20240426,154900,232894080,8160,8160,8160,8160,0
20240426,154800,232894080,8160,8160,8160,8160,0
20240426,154700,232894080,8160,8160,8160,8160,0
20240426,154600,232894080,8160,8160,8160,8160,0
20240426,154500,232894080,8160,8160,8160,8160,0
20240426,154400,232894080,8160,8160,8160,8160,0
20240426,154300,232894080,8160,8160,8160,8160,0
20240426,154200,232894080,8160,8160,8160,8160,0
20240426,154100,232894080,8160,8160,8160,8160,0
20240426,154000,232894080,8160,8160,8160,8160,0
20240426,153900,232894080,8160,8160,8160,8160,0
20240426,153800,232894080,8160,8160,8160,8160,0
20240426,153700,232894080,8160,8160,8160,8160,0
20240426,153600,232894080,8160,8160,8160,8160,0
20240426,153500,232894080,8160,8160,8160,8160,0
20240426,153400,232894080,8160,8160,8160,8160,0
20240426,153300,232894080,8160,8160,8160,8160,0
20240426,153200,232894080,8160,8160,8160,8160,0
20240426,153100,232894080,8160,8160,8160,8160,0
20240426,153000,232894080,8160,8160,8160,8160,893
20240426,152900,225607200,8170,8170,8170,8170,0
20240426,152800,225607200,8170,8170,8170,8170,0
20240426,152700,225607200,8170,8170,8170,8170,0
20240426,152600,225607200,8170,8170,8170,8170,0
20240426,152500,225607200,8170,8170,8170,8170,0
20240426,152400,225607200,8170,8170,8170,8170,0
20240426,152300,225607200,8170,8170,8170,8170,0
20240426,152200,225607200,8170,8170,8170,8170,0
20240426,152100,225607200,8170,8170,8170,8170,0
20240426,152000,225607200,8170,8170,8170,8170,0
20240426,151900,225607200,8170,8160,8170,8160,4
20240426,151800,225574530,8170,8180,8190,8170,540
20240426,151700,221158150,8180,8190,8190,8180,70
20240426,151600,220584880,8180,8180,8180,8180,3
20240426,151500,220560340,8180,8180,8190,8180,14
20240426,151400,220445720,8180,8180,8190,8180,70
20240426,151300,219872460,8180,8180,8180,8180,4
20240426,151200,219839740,8180,8180,8180,8180,103
20240426,151100,218997200,8180,8180,8180,8170,48
20240426,151000,218604570,8180,8180,8180,8180,6
20240426,150900,218555490,8180,8180,8180,8180,7
20240426,150800,218498230,8190,8180,8190,8180,131
20240426,150700,217425460,8180,8180,8180,8180,2
20240426,150600,217409100,8180,8180,8180,8180,0
20240426,150500,217409100,8180,8180,8180,8180,66
20240426,150400,216869220,8180,8180,8180,8180,5
20240426,150300,216828320,8170,8170,8170,8170,0
20240426,150200,216828320,8170,8170,8170,8170,5
20240426,150100,216787470,8190,8190,8190,8190,8
20240426,150000,216721950,8190,8190,8190,8190,133
20240426,145900,215632680,8180,8180,8180,8180,1
20240426,145800,215624500,8190,8190,8190,8190,0
20240426,145700,215624500,8190,8190,8190,8190,0
20240426,145600,215624500,8190,8190,8190,8190,0
20240426,145500,215624500,8190,8190,8190,8190,134
20240426,145400,214527040,8180,8180,8180,8180,0
20240426,145300,214527040,8180,8180,8180,8180,0
20240426,145200,214527040,8180,8180,8180,8180,0
20240426,145100,214527040,8180,8180,8180,8180,66
20240426,145000,213987160,8180,8180,8180,8180,0
20240426,144900,213987160,8180,8180,8180,8180,50
20240426,144800,213578160,8180,8180,8180,8180,0
20240426,144700,213578160,8180,8180,8180,8180,202
20240426,144600,211925800,8180,8180,8180,8180,0
20240426,144500,211925800,8180,8190,8190,8180,42
20240426,144400,211581830,8200,8190,8200,8190,27
20240426,144300,211360690,8190,8190,8190,8190,0
20240426,144200,211360690,8190,8190,8190,8190,67
20240426,144100,210811960,8190,8190,8190,8190,0
20240426,144000,210811960,8190,8190,8190,8190,0
20240426,143900,210811960,8190,8190,8190,8190,134
20240426,143800,209714500,8190,8190,8190,8190,0
20240426,143700,209714500,8190,8190,8190,8190,250
20240426,143600,207667000,8180,8180,8180,8180,0
20240426,143500,207667000,8180,8180,8180,8180,0
20240426,143400,207667000,8180,8180,8180,8180,66
20240426,143300,207127120,8180,8180,8180,8180,0
20240426,143200,207127120,8180,8180,8180,8180,0
20240426,143100,207127120,8180,8190,8190,8180,138
20240426,143000,205996940,8190,8190,8190,8190,1
20240426,142900,205988750,8190,8190,8190,8190,0
20240426,142800,205988750,8190,8190,8190,8190,0
20240426,142700,205988750,8190,8180,8190,8170,301
20240426,142600,203528890,8170,8170,8170,8170,0
20240426,142500,203528890,8170,8170,8170,8170,0
20240426,142400,203528890,8170,8180,8180,8170,50
20240426,142300,203120380,8180,8170,8180,8170,386
20240426,142200,199966100,8180,8180,8180,8180,0
20240426,142100,199966100,8180,8180,8180,8180,0
20240426,142000,199966100,8180,8180,8180,8180,67
20240426,141900,199418040,8180,8180,8180,8180,0
20240426,141800,199418040,8180,8180,8180,8180,66
20240426,141700,198878160,8180,8180,8180,8180,3
20240426,141600,198853620,8180,8180,8180,8180,0
20240426,141500,198853620,8180,8180,8180,8180,72
20240426,141400,198264660,8170,8170,8170,8170,0
20240426,141300,198264660,8170,8170,8170,8170,0
20240426,141200,198264660,8170,8170,8170,8170,62
20240426,141100,197758120,8180,8180,8180,8180,0
20240426,141000,197758120,8180,8180,8180,8180,0
20240426,140900,197758120,8180,8180,8180,8180,135
20240426,140800,196653820,8180,8180,8180,8180,0
20240426,140700,196653820,8180,8180,8180,8180,0
20240426,140600,196653820,8180,8180,8180,8180,9
20240426,140500,196580200,8190,8190,8190,8190,0
20240426,140400,196580200,8190,8180,8190,8180,263
20240426,140300,194427890,8180,8180,8180,8180,0
20240426,140200,194427890,8180,8180,8180,8180,0
20240426,140100,194427890,8180,8180,8180,8180,9
20240426,140000,194354270,8160,8160,8160,8160,0
20240426,135900,194354270,8160,8160,8160,8160,0
20240426,135800,194354270,8160,8160,8160,8160,0
20240426,135700,194354270,8160,8160,8160,8160,0
20240426,135600,194354270,8160,8160,8170,8160,490
20240426,135500,190355200,8160,8160,8160,8160,178
20240426,135400,188902720,8160,8170,8170,8160,143
20240426,135300,187735150,8160,8160,8160,8160,0
20240426,135200,187735150,8160,8170,8170,8160,11
20240426,135100,187645290,8160,8170,8170,8160,101
20240426,135000,186820130,8160,8190,8190,8160,9
20240426,134900,186746540,8160,8170,8180,8160,694
20240426,134800,181082650,8160,8160,8160,8160,145
20240426,134700,179899450,8160,8160,8160,8160,475
20240426,134600,176023450,8170,8180,8180,8170,91
20240426,134500,175279740,8180,8180,8180,8180,57
20240426,134400,174813480,8160,8180,8180,8160,68
20240426,134300,174257270,8190,8190,8190,8190,67
20240426,134200,173708540,8190,8190,8190,8190,0
20240426,134100,173708540,8190,8190,8190,8190,1
20240426,134000,173700350,8180,8180,8180,8180,0
20240426,133900,173700350,8180,8180,8180,8180,0
20240426,133800,173700350,8180,8180,8180,8180,66
20240426,133700,173160470,8180,8180,8180,8180,1
20240426,133600,173152290,8170,8170,8170,8170,0
20240426,133500,173152290,8170,8190,8190,8170,542
20240426,133400,168721470,8190,8190,8190,8190,0
20240426,133300,168721470,8190,8190,8190,8190,0
20240426,133200,168721470,8190,8190,8190,8190,0
20240426,133100,168721470,8190,8190,8190,8190,0
20240426,133000,168721470,8190,8190,8190,8190,13
20240426,132900,168615000,8190,8190,8190,8190,133
20240426,132800,167525730,8190,8190,8190,8190,0
20240426,132700,167525730,8190,8190,8190,8190,2
20240426,132600,167509350,8170,8170,8170,8170,1
20240426,132500,167501180,8170,8170,8170,8170,5
20240426,132400,167460330,8180,8180,8180,8180,67
20240426,132300,166912270,8170,8170,8170,8170,0
20240426,132200,166912270,8170,8170,8170,8170,201
20240426,132100,165270100,8190,8180,8190,8180,134
20240426,132000,164172740,8170,8170,8170,8170,0
20240426,131900,164172740,8170,8170,8170,8170,0
20240426,131800,164172740,8170,8170,8170,8170,0
20240426,131700,164172740,8170,8170,8170,8170,2
20240426,131600,164156400,8180,8180,8180,8180,76
20240426,131500,163534720,8180,8180,8180,8180,1
20240426,131400,163526540,8180,8180,8180,8180,3
20240426,131300,163502000,8190,8190,8190,8190,133
20240426,131200,162412730,8190,8190,8190,8190,0
20240426,131100,162412730,8190,8190,8190,8190,0
20240426,131000,162412730,8190,8190,8190,8190,1
20240426,130900,162404540,8180,8180,8180,8180,0
20240426,130800,162404540,8180,8180,8180,8180,67
20240426,130700,161856480,8180,8180,8180,8180,77
20240426,130600,161226620,8180,8180,8180,8180,10
20240426,130500,161144820,8190,8190,8190,8190,900
20240426,130400,153773820,8170,8170,8170,8170,1
20240426,130300,153765650,8180,8180,8180,8180,67
20240426,130200,153217590,8170,8170,8170,8170,0
20240426,130100,153217590,8170,8170,8170,8170,2
20240426,130000,153201250,8180,8180,8180,8180,67
20240426,125900,152653190,8170,8170,8170,8170,3
20240426,125800,152628680,8180,8180,8180,8180,0
20240426,125700,152628680,8180,8180,8180,8180,133
20240426,125600,151540740,8190,8190,8190,8190,6
20240426,125500,151491600,8190,8190,8190,8190,0
20240426,125400,151491600,8190,8190,8190,8190,0
20240426,125300,151491600,8190,8190,8190,8190,7
20240426,125200,151434270,8190,8190,8190,8190,134
20240426,125100,150336810,8190,8190,8190,8190,0
20240426,125000,150336810,8190,8190,8190,8190,0
20240426,124900,150336810,8190,8190,8190,8190,0
20240426,124800,150336810,8190,8190,8190,8190,0
20240426,124700,150336810,8190,8190,8190,8190,9
20240426,124600,150263100,8190,8190,8190,8190,125
20240426,124500,149239350,8170,8170,8170,8170,0
20240426,124400,149239350,8170,8170,8170,8170,0
20240426,124300,149239350,8170,8170,8170,8170,93
20240426,124200,148479540,8180,8190,8190,8180,1007
20240426,124100,140237280,8200,8200,8200,8200,133
20240426,124000,139146680,8180,8180,8180,8180,0
20240426,123900,139146680,8180,8180,8180,8180,0
20240426,123800,139146680,8180,8180,8180,8180,0
20240426,123700,139146680,8180,8190,8190,8180,71
20240426,123600,138565230,8190,8190,8190,8190,0
20240426,123500,138565230,8190,8190,8190,8190,57
20240426,123400,138098400,8200,8200,8200,8200,0
20240426,123300,138098400,8200,8190,8200,8190,89
20240426,123200,137368650,8180,8180,8180,8180,0
20240426,123100,137368650,8180,8180,8180,8180,50
20240426,123000,136959650,8190,8190,8190,8190,0
20240426,122900,136959650,8190,8190,8190,8190,0
20240426,122800,136959650,8190,8190,8190,8190,140
20240426,122700,135813050,8190,8190,8190,8190,0
20240426,122600,135813050,8190,8190,8190,8190,0
20240426,122500,135813050,8190,8190,8190,8190,0
20240426,122400,135813050,8190,8190,8190,8190,0
20240426,122300,135813050,8190,8190,8190,8190,77
20240426,122200,135182420,8190,8190,8190,8190,66
20240426,122100,134641880,8180,8180,8180,8180,24
20240426,122000,134445560,8180,8180,8180,8180,67
20240426,121900,133897500,8180,8180,8180,8180,300
20240426,121800,131443500,8180,8180,8180,8180,0
20240426,121700,131443500,8180,8180,8180,8180,77
20240426,121600,130813640,8180,8180,8180,8180,0
20240426,121500,130813640,8180,8180,8180,8180,0
20240426,121400,130813640,8180,8180,8180,8180,67
20240426,121300,130265580,8180,8180,8180,8180,0
20240426,121200,130265580,8180,8180,8180,8180,67
20240426,121100,129717520,8180,8180,8180,8180,67
20240426,121000,129169460,8180,8180,8180,8180,0
20240426,120900,129169460,8180,8180,8180,8180,0
20240426,120800,129169460,8180,8180,8180,8180,0
20240426,120700,129169460,8180,8180,8180,8180,0
20240426,120600,129169460,8180,8180,8180,8180,131
20240426,120500,128097880,8170,8170,8170,8170,0
20240426,120400,128097880,8170,8180,8180,8170,3
20240426,120300,128073360,8180,8180,8180,8180,0
20240426,120200,128073360,8180,8180,8180,8180,0
20240426,120100,128073360,8180,8170,8180,8170,131
20240426,120000,127001810,8170,8170,8170,8170,0
20240426,115900,127001810,8170,8170,8170,8170,0
20240426,115800,127001810,8170,8160,8170,8160,6
20240426,115700,126952820,8170,8170,8170,8170,500
20240426,115600,122867820,8170,8170,8170,8170,0
20240426,115500,122867820,8170,8170,8170,8170,67
20240426,115400,122320430,8170,8170,8170,8170,0
20240426,115300,122320430,8170,8190,8190,8170,1954
20240426,115200,106354860,8190,8190,8190,8190,0
20240426,115100,106354860,8190,8190,8190,8190,0
20240426,115000,106354860,8190,8190,8190,8190,67
20240426,114900,105806130,8180,8180,8180,8180,0
20240426,114800,105806130,8180,8180,8180,8180,0
20240426,114700,105806130,8180,8190,8190,8180,68
20240426,114600,105249870,8180,8180,8180,8180,0
20240426,114500,105249870,8180,8190,8190,8180,88
20240426,114400,104529820,8170,8170,8170,8170,0
20240426,114300,104529820,8170,8170,8170,8170,0
20240426,114200,104529820,8170,8170,8170,8170,68
20240426,114100,103974260,8160,8160,8160,8160,0
20240426,114000,103974260,8160,8160,8160,8160,0
20240426,113900,103974260,8160,8160,8160,8160,45
20240426,113800,103607060,8160,8160,8160,8160,0
20240426,113700,103607060,8160,8160,8160,8160,67
20240426,113600,103060340,8160,8160,8160,8160,1
20240426,113500,103052180,8160,8160,8160,8160,0
20240426,113400,103052180,8160,8160,8160,8160,67
20240426,113300,102505460,8160,8160,8160,8160,0
20240426,113200,102505460,8160,8160,8160,8160,0
20240426,113100,102505460,8160,8160,8160,8160,150
20240426,113000,101281460,8160,8160,8160,8160,1
20240426,112900,101273300,8160,8160,8160,8160,48
20240426,112800,100881620,8160,8160,8160,8160,1
20240426,112700,100873460,8150,8150,8150,8150,0
20240426,112600,100873460,8150,8150,8150,8150,1
20240426,112500,100865310,8160,8160,8160,8160,0
20240426,112400,100865310,8160,8160,8160,8160,0
20240426,112300,100865310,8160,8170,8170,8160,85
20240426,112200,100170870,8160,8160,8160,8160,0
20240426,112100,100170870,8160,8160,8160,8160,117
20240426,112000,99216150,8160,8160,8160,8160,0
20240426,111900,99216150,8160,8160,8160,8160,0
20240426,111800,99216150,8160,8160,8160,8160,0
20240426,111700,99216150,8160,8160,8160,8150,139
20240426,111600,98082770,8170,8170,8170,8170,2
20240426,111500,98066430,8170,8170,8170,8170,66
20240426,111400,97527210,8170,8170,8170,8170,1
20240426,111300,97519040,8170,8160,8170,8160,68
20240426,111200,96964150,8150,8150,8150,8150,0
20240426,111100,96964150,8150,8160,8160,8150,11
20240426,111000,96874420,8160,8160,8160,8160,67
20240426,110900,96327700,8160,8160,8160,8160,0
20240426,110800,96327700,8160,8160,8160,8160,0
20240426,110700,96327700,8160,8150,8160,8150,69
20240426,110600,95764680,8160,8160,8160,8160,47
20240426,110500,95381160,8160,8160,8160,8160,20
20240426,110400,95217960,8160,8160,8160,8160,0
20240426,110300,95217960,8160,8160,8160,8160,0
20240426,110200,95217960,8160,8160,8160,8160,80
20240426,110100,94565160,8150,8150,8150,8150,0
20240426,110000,94565160,8150,8150,8150,8150,12
20240426,105900,94467360,8150,8150,8150,8150,108
20240426,105800,93587160,8150,8150,8150,8150,0
20240426,105700,93587160,8150,8150,8150,8150,0
20240426,105600,93587160,8150,8150,8150,8150,67
20240426,105500,93041110,8120,8120,8120,8120,0
20240426,105400,93041110,8120,8120,8120,8120,262
20240426,105300,90913670,8150,8150,8150,8150,0
20240426,105200,90913670,8150,8150,8150,8150,0
20240426,105100,90913670,8150,8120,8150,8120,68
20240426,105000,90359500,8120,8130,8130,8120,5
20240426,104900,90318890,8120,8120,8120,8120,0
20240426,104800,90318890,8120,8120,8120,8120,86
20240426,104700,89620570,8110,8110,8110,8110,0
20240426,104600,89620570,8110,8110,8110,8110,0
20240426,104500,89620570,8110,8110,8110,8110,0
20240426,104400,89620570,8110,8110,8110,8110,0
20240426,104300,89620570,8110,8110,8110,8110,0
20240426,104200,89620570,8110,8110,8110,8110,100
20240426,104100,88809570,8120,8120,8120,8120,0
20240426,104000,88809570,8120,8120,8120,8120,0
20240426,103900,88809570,8120,8120,8120,8120,0
20240426,103800,88809570,8120,8120,8120,8120,0
20240426,103700,88809570,8120,8120,8120,8120,1
20240426,103600,88801450,8110,8110,8110,8110,0
20240426,103500,88801450,8110,8110,8110,8110,0
20240426,103400,88801450,8110,8110,8110,8110,0
20240426,103300,88801450,8110,8110,8110,8110,0
20240426,103200,88801450,8110,8110,8110,8110,0
20240426,103100,88801450,8110,8110,8110,8110,0
20240426,103000,88801450,8110,8110,8110,8110,0
20240426,102900,88801450,8110,8110,8110,8110,0
20240426,102800,88801450,8110,8110,8110,8110,0
20240426,102700,88801450,8110,8110,8110,8110,0
20240426,102600,88801450,8110,8110,8110,8110,0
20240426,102500,88801450,8110,8110,8110,8110,0
20240426,102400,88801450,8110,8130,8170,8110,15
20240426,102300,88679600,8170,8170,8170,8170,0
20240426,102200,88679600,8170,8170,8170,8170,0
20240426,102100,88679600,8170,8170,8170,8170,0
20240426,102000,88679600,8170,8170,8170,8170,0
20240426,101900,88679600,8170,8120,8170,8100,201
20240426,101800,87050350,8120,8120,8120,8120,0
20240426,101700,87050350,8120,8120,8120,8120,0
20240426,101600,87050350,8120,8120,8120,8120,966
20240426,101500,79206430,8120,8140,8140,8120,970
20240426,101400,71320190,8140,8130,8140,8120,124
20240426,101300,70310900,8110,8120,8120,8110,388
20240426,101200,67161750,8120,8140,8140,8120,980
20240426,101100,59189390,8110,8110,8110,8110,261
20240426,101000,57072680,8140,8110,8140,8110,672
20240426,100900,51608000,8100,8160,8160,8100,2370
20240426,100800,32344670,8160,8160,8160,8160,0
20240426,100700,32344670,8160,8160,8160,8160,53
20240426,100600,31912190,8150,8190,8190,8150,605
20240426,100500,26974620,8180,8180,8180,8180,141
20240426,100400,25821240,8190,8190,8190,8190,14
20240426,100300,25706580,8200,8200,8200,8200,1
20240426,100200,25698380,8200,8200,8200,8200,0
20240426,100100,25698380,8200,8200,8200,8200,0
20240426,100000,25698380,8200,8200,8200,8200,1
20240426,095900,25690180,8190,8190,8190,8190,0
20240426,095800,25690180,8190,8190,8190,8190,0
20240426,095700,25690180,8190,8190,8190,8190,0
20240426,095600,25690180,8190,8190,8190,8190,0
20240426,095500,25690180,8190,8190,8190,8190,1
20240426,095400,25681990,8200,8200,8200,8200,0
20240426,095300,25681990,8200,8200,8200,8200,0
20240426,095200,25681990,8200,8200,8200,8200,4
20240426,095100,25649190,8200,8200,8200,8200,34
20240426,095000,25370390,8170,8170,8170,8170,10
20240426,094900,25288690,8200,8200,8200,8200,0
20240426,094800,25288690,8200,8200,8200,8200,0
20240426,094700,25288690,8200,8200,8200,8200,0
20240426,094600,25288690,8200,8200,8200,8200,0
20240426,094500,25288690,8200,8200,8200,8200,0
20240426,094400,25288690,8200,8200,8200,8200,65
20240426,094300,24755690,8200,8200,8200,8200,3
20240426,094200,24731090,8200,8200,8200,8200,0
20240426,094100,24731090,8200,8180,8200,8180,56
20240426,094000,24272990,8180,8180,8180,8180,1
20240426,093900,24264810,8200,8200,8200,8200,2
20240426,093800,24248410,8200,8200,8200,8200,1
20240426,093700,24240210,8200,8200,8200,8200,1
20240426,093600,24232010,8200,8200,8200,8200,0
20240426,093500,24232010,8200,8200,8200,8200,0
20240426,093400,24232010,8200,8200,8200,8200,0
20240426,093300,24232010,8200,8200,8200,8200,5
20240426,093200,24191010,8200,8200,8200,8200,84
20240426,093100,23502210,8160,8160,8160,8160,0
20240426,093000,23502210,8160,8160,8160,8160,0
20240426,092900,23502210,8160,8160,8160,8160,106
20240426,092800,22637250,8160,8160,8160,8160,0
20240426,092700,22637250,8160,8180,8180,8160,179
20240426,092600,21174120,8210,8210,8210,8210,0
20240426,092500,21174120,8210,8210,8210,8210,2
20240426,092400,21157700,8210,8210,8210,8210,0
20240426,092300,21157700,8210,8210,8210,8210,0
20240426,092200,21157700,8210,8210,8210,8210,0
20240426,092100,21157700,8210,8200,8210,8200,301
20240426,092000,18687270,8200,8200,8200,8200,22
20240426,091900,18506870,8200,8200,8200,8200,53
20240426,091800,18072270,8210,8210,8210,8210,76
20240426,091700,17448310,8210,8210,8210,8210,0
20240426,091600,17448310,8210,8210,8210,8180,907
20240426,091500,10002020,8220,8220,8220,8220,0
20240426,091400,10002020,8220,8220,8220,8220,0
20240426,091300,10002020,8220,8220,8220,8220,27
20240426,091200,9780080,8210,8210,8220,8210,759
20240426,091100,3548660,8210,8210,8210,8210,0
20240426,091000,3548660,8210,8210,8210,8210,10
20240426,090900,3466560,8170,8170,8170,8170,3
20240426,090800,3442050,8210,8190,8210,8190,47
20240426,090700,3056660,8190,8170,8190,8170,266
20240426,090600,882920,8170,8170,8170,8170,0
20240426,090500,882920,8170,8170,8170,8170,80
20240426,090400,229320,8190,8190,8190,8190,2
20240426,090300,212940,8190,8190,8190,8190,0
20240426,090200,212940,8190,8190,8190,8190,0
20240426,090100,212940,8190,8190,8190,8190,0
20240426,090000,212940,8190,8190,8190,8190,26