KissMeData/067390/min/candle-20240426.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,194600,177221491,1072,1072,1072,1072,3528
20240426,194500,177221491,1072,1072,1072,1072,0
20240426,194400,177221491,1072,1072,1072,1072,0
20240426,194300,177221491,1072,1072,1072,1072,0
20240426,194200,177221491,1072,1072,1072,1072,0
20240426,194100,177221491,1072,1072,1072,1072,0
20240426,194000,177221491,1072,1072,1072,1072,0
20240426,193900,177221491,1072,1072,1072,1072,0
20240426,193800,177221491,1072,1072,1072,1072,0
20240426,193700,177221491,1072,1072,1072,1072,0
20240426,193600,177221491,1072,1072,1072,1072,0
20240426,193500,177221491,1072,1072,1072,1072,0
20240426,193400,177221491,1072,1072,1072,1072,0
20240426,193300,177221491,1072,1072,1072,1072,0
20240426,193200,177221491,1072,1072,1072,1072,0
20240426,193100,177221491,1072,1072,1072,1072,0
20240426,193000,177221491,1072,1072,1072,1072,0
20240426,192900,177221491,1072,1072,1072,1072,0
20240426,192800,177221491,1072,1072,1072,1072,0
20240426,192700,177221491,1072,1072,1072,1072,0
20240426,192600,177221491,1072,1072,1072,1072,0
20240426,192500,177221491,1072,1072,1072,1072,0
20240426,192400,177221491,1072,1072,1072,1072,0
20240426,192300,177221491,1072,1072,1072,1072,0
20240426,192200,177221491,1072,1072,1072,1072,0
20240426,192100,177221491,1072,1072,1072,1072,0
20240426,192000,177221491,1072,1072,1072,1072,0
20240426,191900,177221491,1072,1072,1072,1072,0
20240426,191800,177221491,1072,1072,1072,1072,0
20240426,191700,177221491,1072,1072,1072,1072,0
20240426,191600,177221491,1072,1072,1072,1072,3528
20240426,191500,177221491,1072,1072,1072,1072,0
20240426,191400,177221491,1072,1072,1072,1072,0
20240426,191300,177221491,1072,1072,1072,1072,0
20240426,191200,177221491,1072,1072,1072,1072,0
20240426,191100,177221491,1072,1072,1072,1072,0
20240426,191000,177221491,1072,1072,1072,1072,0
20240426,190900,177221491,1072,1072,1072,1072,0
20240426,190800,177221491,1072,1072,1072,1072,0
20240426,190700,177221491,1072,1072,1072,1072,0
20240426,190600,177221491,1072,1072,1072,1072,0
20240426,190500,177221491,1072,1072,1072,1072,0
20240426,190400,177221491,1072,1072,1072,1072,0
20240426,190300,177221491,1072,1072,1072,1072,0
20240426,190200,177221491,1072,1072,1072,1072,0
20240426,190100,177221491,1072,1072,1072,1072,0
20240426,190000,177221491,1072,1072,1072,1072,0
20240426,185900,177221491,1072,1072,1072,1072,0
20240426,185800,177221491,1072,1072,1072,1072,0
20240426,185700,177221491,1072,1072,1072,1072,0
20240426,185600,177221491,1072,1072,1072,1072,0
20240426,185500,177221491,1072,1072,1072,1072,0
20240426,185400,177221491,1072,1072,1072,1072,0
20240426,185300,177221491,1072,1072,1072,1072,0
20240426,185200,177221491,1072,1072,1072,1072,0
20240426,185100,177221491,1072,1072,1072,1072,0
20240426,185000,177221491,1072,1072,1072,1072,0
20240426,184900,177221491,1072,1072,1072,1072,0
20240426,184800,177221491,1072,1072,1072,1072,0
20240426,184700,177221491,1072,1072,1072,1072,0
20240426,184600,177221491,1072,1072,1072,1072,3528
20240426,184500,177221491,1072,1072,1072,1072,0
20240426,184400,177221491,1072,1072,1072,1072,0
20240426,184300,177221491,1072,1072,1072,1072,0
20240426,184200,177221491,1072,1072,1072,1072,0
20240426,184100,177221491,1072,1072,1072,1072,0
20240426,184000,177221491,1072,1072,1072,1072,0
20240426,183900,177221491,1072,1072,1072,1072,0
20240426,183800,177221491,1072,1072,1072,1072,0
20240426,183700,177221491,1072,1072,1072,1072,0
20240426,183600,177221491,1072,1072,1072,1072,0
20240426,183500,177221491,1072,1072,1072,1072,0
20240426,183400,177221491,1072,1072,1072,1072,0
20240426,183300,177221491,1072,1072,1072,1072,0
20240426,183200,177221491,1072,1072,1072,1072,0
20240426,183100,177221491,1072,1072,1072,1072,0
20240426,183000,177221491,1072,1072,1072,1072,0
20240426,182900,177221491,1072,1072,1072,1072,0
20240426,182800,177221491,1072,1072,1072,1072,0
20240426,182700,177221491,1072,1072,1072,1072,0
20240426,182600,177221491,1072,1072,1072,1072,0
20240426,182500,177221491,1072,1072,1072,1072,0
20240426,182400,177221491,1072,1072,1072,1072,0
20240426,182300,177221491,1072,1072,1072,1072,0
20240426,182200,177221491,1072,1072,1072,1072,0
20240426,182100,177221491,1072,1072,1072,1072,0
20240426,182000,177221491,1072,1072,1072,1072,0
20240426,181900,177221491,1072,1072,1072,1072,0
20240426,181800,177221491,1072,1072,1072,1072,0
20240426,181700,177221491,1072,1072,1072,1072,0
20240426,181600,177221491,1072,1072,1072,1072,3528
20240426,181500,177221491,1072,1072,1072,1072,0
20240426,181400,177221491,1072,1072,1072,1072,0
20240426,181300,177221491,1072,1072,1072,1072,0
20240426,181200,177221491,1072,1072,1072,1072,0
20240426,181100,177221491,1072,1072,1072,1072,0
20240426,181000,177221491,1072,1072,1072,1072,0
20240426,180900,177221491,1072,1072,1072,1072,0
20240426,180800,177221491,1072,1072,1072,1072,0
20240426,180700,177221491,1072,1072,1072,1072,0
20240426,180600,177221491,1072,1072,1072,1072,0
20240426,180500,177221491,1072,1072,1072,1072,0
20240426,180400,177221491,1072,1072,1072,1072,0
20240426,180300,177221491,1072,1072,1072,1072,0
20240426,180200,177221491,1072,1072,1072,1072,0
20240426,180100,177221491,1072,1072,1072,1072,0
20240426,180000,177221491,1072,1072,1072,1072,0
20240426,175900,177221491,1072,1072,1072,1072,0
20240426,175800,177221491,1072,1072,1072,1072,0
20240426,175700,177221491,1072,1072,1072,1072,0
20240426,175600,177221491,1072,1072,1072,1072,0
20240426,175500,177221491,1072,1072,1072,1072,0
20240426,175400,177221491,1072,1072,1072,1072,0
20240426,175300,177221491,1072,1072,1072,1072,0
20240426,175200,177221491,1072,1072,1072,1072,0
20240426,175100,177221491,1072,1072,1072,1072,0
20240426,175000,177221491,1072,1072,1072,1072,0
20240426,174900,177221491,1072,1072,1072,1072,0
20240426,174800,177221491,1072,1072,1072,1072,0
20240426,174700,177221491,1072,1072,1072,1072,0
20240426,174600,177221491,1072,1072,1072,1072,3528
20240426,174500,177221491,1072,1072,1072,1072,0
20240426,174400,177221491,1072,1072,1072,1072,0
20240426,174300,177221491,1072,1072,1072,1072,0
20240426,174200,177221491,1072,1072,1072,1072,0
20240426,174100,177221491,1072,1072,1072,1072,0
20240426,174000,177221491,1072,1072,1072,1072,0
20240426,173900,177221491,1072,1072,1072,1072,0
20240426,173800,177221491,1072,1072,1072,1072,0
20240426,173700,177221491,1072,1072,1072,1072,0
20240426,173600,177221491,1072,1072,1072,1072,0
20240426,173500,177221491,1072,1072,1072,1072,0
20240426,173400,177221491,1072,1072,1072,1072,0
20240426,173300,177221491,1072,1072,1072,1072,0
20240426,173200,177221491,1072,1072,1072,1072,0
20240426,173100,177221491,1072,1072,1072,1072,0
20240426,173000,177221491,1072,1072,1072,1072,0
20240426,172900,177221491,1072,1072,1072,1072,0
20240426,172800,177221491,1072,1072,1072,1072,0
20240426,172700,177221491,1072,1072,1072,1072,0
20240426,172600,177221491,1072,1072,1072,1072,0
20240426,172500,177221491,1072,1072,1072,1072,0
20240426,172400,177221491,1072,1072,1072,1072,0
20240426,172300,177221491,1072,1072,1072,1072,0
20240426,172200,177221491,1072,1072,1072,1072,0
20240426,172100,177221491,1072,1072,1072,1072,0
20240426,172000,177221491,1072,1072,1072,1072,0
20240426,171900,177221491,1072,1072,1072,1072,0
20240426,171800,177221491,1072,1072,1072,1072,0
20240426,171700,177221491,1072,1072,1072,1072,0
20240426,171600,177221491,1072,1072,1072,1072,3528
20240426,171500,177221491,1072,1072,1072,1072,0
20240426,171400,177221491,1072,1072,1072,1072,0
20240426,171300,177221491,1072,1072,1072,1072,0
20240426,171200,177221491,1072,1072,1072,1072,0
20240426,171100,177221491,1072,1072,1072,1072,0
20240426,171000,177221491,1072,1072,1072,1072,0
20240426,170900,177221491,1072,1072,1072,1072,0
20240426,170800,177221491,1072,1072,1072,1072,0
20240426,170700,177221491,1072,1072,1072,1072,0
20240426,170600,177221491,1072,1072,1072,1072,0
20240426,170500,177221491,1072,1072,1072,1072,0
20240426,170400,177221491,1072,1072,1072,1072,0
20240426,170300,177221491,1072,1072,1072,1072,0
20240426,170200,177221491,1072,1072,1072,1072,0
20240426,170100,177221491,1072,1072,1072,1072,0
20240426,170000,177221491,1072,1072,1072,1072,0
20240426,165900,177221491,1072,1072,1072,1072,0
20240426,165800,177221491,1072,1072,1072,1072,0
20240426,165700,177221491,1072,1072,1072,1072,0
20240426,165600,177221491,1072,1072,1072,1072,0
20240426,165500,177221491,1072,1072,1072,1072,0
20240426,165400,177221491,1072,1072,1072,1072,0
20240426,165300,177221491,1072,1072,1072,1072,0
20240426,165200,177221491,1072,1072,1072,1072,0
20240426,165100,177221491,1072,1072,1072,1072,0
20240426,165000,177221491,1072,1072,1072,1072,0
20240426,164900,177221491,1072,1072,1072,1072,0
20240426,164800,177221491,1072,1072,1072,1072,0
20240426,164700,177221491,1072,1072,1072,1072,0
20240426,164600,177221491,1072,1072,1072,1072,3528
20240426,164500,177221491,1072,1072,1072,1072,0
20240426,164400,177221491,1072,1072,1072,1072,0
20240426,164300,177221491,1072,1072,1072,1072,0
20240426,164200,177221491,1072,1072,1072,1072,0
20240426,164100,177221491,1072,1072,1072,1072,0
20240426,164000,177221491,1072,1072,1072,1072,0
20240426,163900,177221491,1072,1072,1072,1072,0
20240426,163800,177221491,1072,1072,1072,1072,0
20240426,163700,177221491,1072,1072,1072,1072,0
20240426,163600,177221491,1072,1072,1072,1072,0
20240426,163500,177221491,1072,1072,1072,1072,0
20240426,163400,177221491,1072,1072,1072,1072,0
20240426,163300,177221491,1072,1072,1072,1072,0
20240426,163200,177221491,1072,1072,1072,1072,0
20240426,163100,177221491,1072,1072,1072,1072,0
20240426,163000,177221491,1072,1072,1072,1072,0
20240426,162900,177221491,1072,1072,1072,1072,0
20240426,162800,177221491,1072,1072,1072,1072,0
20240426,162700,177221491,1072,1072,1072,1072,0
20240426,162600,177221491,1072,1072,1072,1072,0
20240426,162500,177221491,1072,1072,1072,1072,0
20240426,162400,177221491,1072,1072,1072,1072,0
20240426,162300,177221491,1072,1072,1072,1072,0
20240426,162200,177221491,1072,1072,1072,1072,0
20240426,162100,177221491,1072,1072,1072,1072,0
20240426,162000,177221491,1072,1072,1072,1072,0
20240426,161900,177221491,1072,1072,1072,1072,0
20240426,161800,177221491,1072,1072,1072,1072,0
20240426,161700,177221491,1072,1072,1072,1072,0
20240426,161600,177221491,1072,1072,1072,1072,3528
20240426,161500,177221491,1072,1072,1072,1072,0
20240426,161400,177221491,1072,1072,1072,1072,0
20240426,161300,177221491,1072,1072,1072,1072,0
20240426,161200,177221491,1072,1072,1072,1072,0
20240426,161100,177221491,1072,1072,1072,1072,0
20240426,161000,177221491,1072,1072,1072,1072,0
20240426,160900,177221491,1072,1072,1072,1072,0
20240426,160800,177221491,1072,1072,1072,1072,0
20240426,160700,177221491,1072,1072,1072,1072,0
20240426,160600,177221491,1072,1072,1072,1072,0
20240426,160500,177221491,1072,1072,1072,1072,0
20240426,160400,177221491,1072,1072,1072,1072,0
20240426,160300,177221491,1072,1072,1072,1072,0
20240426,160200,177221491,1072,1072,1072,1072,0
20240426,160100,177221491,1072,1072,1072,1072,0
20240426,160000,177221491,1072,1072,1072,1072,0
20240426,155900,177221491,1072,1072,1072,1072,0
20240426,155800,177221491,1072,1072,1072,1072,0
20240426,155700,177221491,1072,1072,1072,1072,0
20240426,155600,177221491,1072,1072,1072,1072,0
20240426,155500,177221491,1072,1072,1072,1072,0
20240426,155400,177221491,1072,1072,1072,1072,0
20240426,155300,177221491,1072,1072,1072,1072,0
20240426,155200,177221491,1072,1072,1072,1072,0
20240426,155100,177221491,1072,1072,1072,1072,0
20240426,155000,177221491,1072,1072,1072,1072,0
20240426,154900,177221491,1072,1072,1072,1072,0
20240426,154800,177221491,1072,1072,1072,1072,0
20240426,154700,177221491,1072,1072,1072,1072,0
20240426,154600,177221491,1072,1072,1072,1072,3528
20240426,154500,177221491,1072,1072,1072,1072,0
20240426,154400,177221491,1072,1072,1072,1072,0
20240426,154300,177221491,1072,1072,1072,1072,0
20240426,154200,177221491,1072,1072,1072,1072,0
20240426,154100,177221491,1072,1072,1072,1072,0
20240426,154000,177221491,1072,1072,1072,1072,0
20240426,153900,177221491,1072,1072,1072,1072,0
20240426,153800,177221491,1072,1072,1072,1072,0
20240426,153700,177221491,1072,1072,1072,1072,0
20240426,153600,177221491,1072,1072,1072,1072,0
20240426,153500,177221491,1072,1072,1072,1072,0
20240426,153400,177221491,1072,1072,1072,1072,0
20240426,153300,177221491,1072,1072,1072,1072,0
20240426,153200,177221491,1072,1072,1072,1072,0
20240426,153100,177221491,1072,1072,1072,1072,0
20240426,153000,177221491,1072,1072,1072,1072,3528
20240426,152900,173439475,1077,1077,1077,1077,0
20240426,152800,173439475,1077,1077,1077,1077,0
20240426,152700,173439475,1077,1077,1077,1077,0
20240426,152600,173439475,1077,1077,1077,1077,0
20240426,152500,173439475,1077,1077,1077,1077,0
20240426,152400,173439475,1077,1077,1077,1077,0
20240426,152300,173439475,1077,1077,1077,1077,0
20240426,152200,173439475,1077,1077,1077,1077,0
20240426,152100,173439475,1077,1077,1077,1077,0
20240426,152000,173439475,1077,1077,1077,1077,0
20240426,151900,173439475,1077,1077,1077,1077,0
20240426,151800,173439475,1077,1077,1077,1077,1293
20240426,151700,172046914,1079,1079,1079,1079,251
20240426,151600,171776085,1078,1079,1079,1078,9
20240426,151500,171766379,1080,1074,1080,1074,56
20240426,151400,171705920,1073,1072,1073,1072,4927
20240426,151300,166419659,1072,1068,1072,1068,104
20240426,151200,166308583,1068,1068,1068,1068,118
20240426,151100,166182559,1068,1072,1072,1068,108
20240426,151000,166067203,1068,1069,1069,1068,2000
20240426,150900,163931145,1069,1069,1069,1069,1000
20240426,150800,162862145,1069,1069,1069,1069,23
20240426,150700,162837558,1069,1069,1069,1069,251
20240426,150600,162569239,1069,1069,1069,1069,121
20240426,150500,162439890,1068,1070,1070,1068,1646
20240426,150400,160679478,1073,1070,1073,1070,201
20240426,150300,160464198,1070,1070,1070,1070,0
20240426,150200,160464198,1070,1071,1071,1070,1000
20240426,150100,159394079,1074,1074,1074,1074,0
20240426,150000,159394079,1074,1072,1074,1071,7522
20240426,145900,151335823,1072,1072,1072,1072,0
20240426,145800,151335823,1072,1072,1072,1072,17
20240426,145700,151317599,1074,1074,1074,1074,312
20240426,145600,150982511,1074,1074,1074,1074,1
20240426,145500,150981437,1072,1072,1072,1072,90
20240426,145400,150884957,1070,1070,1070,1070,0
20240426,145300,150884957,1070,1070,1070,1070,0
20240426,145200,150884957,1070,1072,1072,1070,4712
20240426,145100,145839700,1071,1080,1080,1070,2126
20240426,145000,143553029,1079,1079,1079,1079,0
20240426,144900,143553029,1079,1079,1079,1079,9
20240426,144800,143543318,1078,1078,1078,1078,65
20240426,144700,143473248,1078,1078,1078,1078,0
20240426,144600,143473248,1078,1078,1078,1078,0
20240426,144500,143473248,1078,1078,1078,1078,0
20240426,144400,143473248,1078,1078,1078,1078,250
20240426,144300,143203748,1085,1085,1085,1085,3
20240426,144200,143200493,1085,1085,1085,1085,0
20240426,144100,143200493,1085,1085,1085,1085,0
20240426,144000,143200493,1085,1085,1085,1085,0
20240426,143900,143200493,1085,1085,1085,1085,14
20240426,143800,143185303,1085,1085,1085,1085,0
20240426,143700,143185303,1085,1085,1085,1085,10
20240426,143600,143174453,1085,1085,1085,1085,80
20240426,143500,143087653,1085,1085,1085,1085,0
20240426,143400,143087653,1085,1085,1085,1085,0
20240426,143300,143087653,1085,1085,1085,1085,0
20240426,143200,143087653,1085,1085,1085,1085,0
20240426,143100,143087653,1085,1079,1085,1078,2001
20240426,143000,140929958,1085,1085,1085,1085,1065
20240426,142900,139774433,1085,1085,1085,1085,0
20240426,142800,139774433,1085,1085,1085,1085,0
20240426,142700,139774433,1085,1085,1085,1085,0
20240426,142600,139774433,1085,1085,1085,1085,7
20240426,142500,139766838,1090,1090,1090,1090,0
20240426,142400,139766838,1090,1090,1090,1090,0
20240426,142300,139766838,1090,1090,1090,1090,0
20240426,142200,139766838,1090,1090,1090,1090,0
20240426,142100,139766838,1090,1090,1090,1090,0
20240426,142000,139766838,1090,1090,1090,1090,0
20240426,141900,139766838,1090,1090,1090,1090,0
20240426,141800,139766838,1090,1090,1090,1090,0
20240426,141700,139766838,1090,1090,1090,1090,0
20240426,141600,139766838,1090,1090,1090,1090,0
20240426,141500,139766838,1090,1090,1090,1090,0
20240426,141400,139766838,1090,1090,1090,1090,2
20240426,141300,139764658,1090,1090,1090,1090,0
20240426,141200,139764658,1090,1090,1090,1090,0
20240426,141100,139764658,1090,1088,1090,1088,1114
20240426,141000,138552623,1088,1088,1088,1088,0
20240426,140900,138552623,1088,1079,1088,1079,5856
20240426,140800,132207802,1079,1079,1079,1079,19
20240426,140700,132187301,1075,1076,1076,1075,45
20240426,140600,132138924,1075,1075,1075,1075,0
20240426,140500,132138924,1075,1075,1075,1075,1
20240426,140400,132137849,1075,1075,1075,1075,0
20240426,140300,132137849,1075,1075,1075,1075,1
20240426,140200,132136774,1075,1075,1075,1075,160
20240426,140100,131964774,1075,1075,1075,1075,142
20240426,140000,131812124,1080,1080,1080,1080,0
20240426,135900,131812124,1080,1080,1080,1080,0
20240426,135800,131812124,1080,1080,1080,1080,1
20240426,135700,131811044,1080,1080,1080,1080,3
20240426,135600,131807804,1083,1083,1083,1083,0
20240426,135500,131807804,1083,1083,1083,1083,0
20240426,135400,131807804,1083,1083,1083,1083,0
20240426,135300,131807804,1083,1083,1083,1083,0
20240426,135200,131807804,1083,1083,1083,1083,100
20240426,135100,131699504,1083,1083,1083,1083,100
20240426,135000,131591204,1083,1083,1083,1083,100
20240426,134900,131482904,1083,1083,1083,1083,0
20240426,134800,131482904,1083,1083,1083,1083,70
20240426,134700,131407094,1083,1083,1083,1083,0
20240426,134600,131407094,1083,1084,1084,1083,52
20240426,134500,131350728,1085,1085,1085,1085,0
20240426,134400,131350728,1085,1085,1085,1085,0
20240426,134300,131350728,1085,1085,1085,1085,1
20240426,134200,131349643,1076,1076,1076,1076,1002
20240426,134100,130271491,1075,1075,1075,1075,0
20240426,134000,130271491,1075,1075,1075,1075,142
20240426,133900,130118841,1074,1075,1075,1074,53
20240426,133800,130061918,1075,1074,1075,1074,127
20240426,133700,129925457,1074,1074,1074,1074,0
20240426,133600,129925457,1074,1074,1074,1074,20
20240426,133500,129903977,1074,1074,1074,1074,7
20240426,133400,129896459,1074,1073,1074,1067,4799
20240426,133300,124757795,1073,1073,1073,1073,574
20240426,133200,124141893,1072,1074,1074,1072,938
20240426,133100,123136021,1074,1074,1074,1074,210
20240426,133000,122910481,1072,1074,1074,1072,444
20240426,132900,122433725,1074,1074,1074,1074,1483
20240426,132800,120840983,1076,1075,1076,1075,246
20240426,132700,120576531,1075,1079,1079,1075,2735
20240426,132600,117631866,1080,1079,1080,1079,225
20240426,132500,117388991,1080,1080,1080,1080,4
20240426,132400,117384671,1080,1080,1080,1080,0
20240426,132300,117384671,1080,1080,1080,1080,73
20240426,132200,117305831,1080,1080,1080,1080,0
20240426,132100,117305831,1080,1080,1080,1080,0
20240426,132000,117305831,1080,1080,1080,1080,3
20240426,131900,117302591,1080,1080,1080,1080,0
20240426,131800,117302591,1080,1080,1080,1080,8
20240426,131700,117293951,1080,1080,1080,1080,5
20240426,131600,117288551,1080,1080,1080,1080,0
20240426,131500,117288551,1080,1080,1080,1080,0
20240426,131400,117288551,1080,1080,1080,1080,0
20240426,131300,117288551,1080,1080,1080,1080,9
20240426,131200,117278831,1080,1080,1080,1080,0
20240426,131100,117278831,1080,1080,1080,1080,0
20240426,131000,117278831,1080,1080,1080,1080,0
20240426,130900,117278831,1080,1080,1080,1080,0
20240426,130800,117278831,1080,1080,1080,1080,69
20240426,130700,117204311,1080,1080,1080,1080,0
20240426,130600,117204311,1080,1080,1080,1080,239
20240426,130500,116946191,1081,1081,1081,1081,1
20240426,130400,116945110,1080,1080,1080,1080,1000
20240426,130300,115865110,1080,1080,1080,1080,0
20240426,130200,115865110,1080,1080,1080,1080,0
20240426,130100,115865110,1080,1080,1080,1080,0
20240426,130000,115865110,1080,1081,1081,1080,577
20240426,125900,115241760,1081,1082,1082,1081,81
20240426,125800,115154198,1082,1093,1093,1081,321
20240426,125700,114806835,1093,1093,1093,1093,13
20240426,125600,114792626,1093,1093,1093,1093,0
20240426,125500,114792626,1093,1093,1093,1093,4
20240426,125400,114788254,1094,1094,1094,1094,13
20240426,125300,114774032,1094,1094,1094,1094,0
20240426,125200,114774032,1094,1094,1094,1094,0
20240426,125100,114774032,1094,1093,1094,1093,17
20240426,125000,114755436,1094,1094,1094,1094,0
20240426,124900,114755436,1094,1094,1094,1094,0
20240426,124800,114755436,1094,1094,1094,1094,0
20240426,124700,114755436,1094,1094,1094,1094,0
20240426,124600,114755436,1094,1094,1094,1094,5
20240426,124500,114749966,1096,1096,1096,1096,0
20240426,124400,114749966,1096,1096,1096,1096,0
20240426,124300,114749966,1096,1096,1096,1096,0
20240426,124200,114749966,1096,1096,1096,1096,0
20240426,124100,114749966,1096,1096,1096,1096,1
20240426,124000,114748870,1096,1094,1096,1094,473
20240426,123900,114230888,1096,1096,1096,1096,0
20240426,123800,114230888,1096,1096,1096,1096,0
20240426,123700,114230888,1096,1096,1096,1096,1
20240426,123600,114229792,1077,1083,1083,1077,1000
20240426,123500,113152543,1097,1096,1097,1096,1000
20240426,123400,112055544,1097,1097,1097,1097,0
20240426,123300,112055544,1097,1097,1097,1097,0
20240426,123200,112055544,1097,1097,1097,1097,200
20240426,123100,111836144,1097,1097,1097,1097,0
20240426,123000,111836144,1097,1097,1097,1097,0
20240426,122900,111836144,1097,1091,1097,1091,2100
20240426,122800,109535160,1090,1090,1090,1090,0
20240426,122700,109535160,1090,1090,1090,1090,0
20240426,122600,109535160,1090,1090,1090,1090,0
20240426,122500,109535160,1090,1088,1090,1088,484
20240426,122400,109007702,1087,1086,1087,1086,45
20240426,122300,108958790,1084,1084,1084,1084,483
20240426,122200,108435218,1083,1083,1083,1083,0
20240426,122100,108435218,1083,1083,1083,1083,1
20240426,122000,108434135,1080,1080,1080,1080,0
20240426,121900,108434135,1080,1080,1080,1080,0
20240426,121800,108434135,1080,1080,1080,1080,5038
20240426,121700,102993095,1080,1080,1080,1080,0
20240426,121600,102993095,1080,1080,1080,1080,0
20240426,121500,102993095,1080,1080,1080,1080,0
20240426,121400,102993095,1080,1080,1080,1080,4
20240426,121300,102988775,1080,1080,1080,1080,0
20240426,121200,102988775,1080,1080,1080,1080,500
20240426,121100,102448775,1080,1080,1080,1080,7
20240426,121000,102441215,1080,1080,1080,1080,0
20240426,120900,102441215,1080,1080,1080,1080,0
20240426,120800,102441215,1080,1080,1080,1080,170
20240426,120700,102257615,1080,1080,1080,1080,1
20240426,120600,102256535,1080,1080,1080,1080,31
20240426,120500,102223055,1080,1080,1080,1080,1
20240426,120400,102221975,1075,1075,1075,1075,0
20240426,120300,102221975,1075,1080,1080,1075,1169
20240426,120200,100964520,1080,1080,1080,1080,851
20240426,120100,100045440,1080,1080,1080,1080,0
20240426,120000,100045440,1080,1080,1080,1080,1200
20240426,115900,98749440,1080,1079,1080,1079,26
20240426,115800,98721362,1080,1080,1080,1080,0
20240426,115700,98721362,1080,1080,1080,1080,0
20240426,115600,98721362,1080,1080,1080,1080,30
20240426,115500,98688962,1080,1080,1080,1080,0
20240426,115400,98688962,1080,1080,1080,1080,9
20240426,115300,98679242,1080,1080,1080,1080,0
20240426,115200,98679242,1080,1080,1080,1080,17
20240426,115100,98660882,1076,1076,1076,1076,124
20240426,115000,98527458,1076,1076,1076,1076,250
20240426,114900,98258458,1076,1076,1076,1076,2799
20240426,114800,95246734,1080,1077,1080,1076,1112
20240426,114700,94049218,1076,1079,1079,1076,1000
20240426,114600,92972165,1079,1079,1079,1079,664
20240426,114500,92255709,1080,1080,1080,1080,0
20240426,114400,92255709,1080,1080,1080,1080,0
20240426,114300,92255709,1080,1080,1080,1080,650
20240426,114200,91553709,1080,1079,1080,1079,51
20240426,114100,91498630,1080,1080,1080,1080,501
20240426,114000,90957550,1080,1080,1080,1080,1
20240426,113900,90956470,1079,1079,1079,1079,150
20240426,113800,90794620,1080,1080,1080,1080,82
20240426,113700,90706060,1080,1080,1080,1080,1
20240426,113600,90704980,1078,1078,1078,1078,0
20240426,113500,90704980,1078,1078,1078,1078,353
20240426,113400,90324446,1078,1078,1078,1078,493
20240426,113300,89792992,1080,1080,1080,1078,2416
20240426,113200,87183894,1084,1084,1084,1084,502
20240426,113100,86639726,1084,1084,1084,1084,2
20240426,113000,86637558,1080,1080,1080,1080,0
20240426,112900,86637558,1080,1080,1080,1080,0
20240426,112800,86637558,1080,1080,1080,1080,0
20240426,112700,86637558,1080,1080,1080,1080,100
20240426,112600,86529558,1080,1080,1080,1080,0
20240426,112500,86529558,1080,1080,1080,1080,10
20240426,112400,86518758,1080,1080,1080,1080,1407
20240426,112300,84999198,1080,1080,1080,1080,12
20240426,112200,84986238,1080,1080,1080,1080,0
20240426,112100,84986238,1080,1080,1080,1080,0
20240426,112000,84986238,1080,1080,1080,1080,0
20240426,111900,84986238,1080,1078,1080,1078,76
20240426,111800,84904304,1077,1077,1077,1077,169
20240426,111700,84722291,1076,1082,1082,1076,200
20240426,111600,84506598,1080,1080,1080,1080,0
20240426,111500,84506598,1080,1080,1080,1080,0
20240426,111400,84506598,1080,1080,1080,1080,0
20240426,111300,84506598,1080,1081,1081,1078,2916
20240426,111200,81357220,1081,1081,1081,1081,4
20240426,111100,81352896,1081,1080,1081,1080,708
20240426,111000,80587848,1081,1081,1081,1081,150
20240426,110900,80425698,1081,1081,1081,1081,0
20240426,110800,80425698,1081,1081,1081,1081,2622
20240426,110700,77591316,1082,1082,1082,1082,130
20240426,110600,77450656,1082,1086,1086,1082,1102
20240426,110500,76255328,1086,1086,1086,1086,10
20240426,110400,76244468,1086,1086,1086,1086,100
20240426,110300,76135868,1095,1095,1095,1095,17
20240426,110200,76117253,1095,1087,1095,1085,967
20240426,110100,75066507,1095,1094,1095,1094,400
20240426,110000,74628621,1086,1087,1087,1086,1160
20240426,105900,73367891,1087,1087,1087,1087,50
20240426,105800,73313541,1097,1086,1097,1086,191
20240426,105700,73106104,1086,1087,1087,1086,500
20240426,105600,72563031,1087,1088,1088,1087,500
20240426,105500,72019529,1097,1097,1097,1097,0
20240426,105400,72019529,1097,1097,1097,1097,30
20240426,105300,71986619,1097,1097,1097,1097,250
20240426,105200,71712369,1087,1087,1097,1087,501
20240426,105100,71167772,1087,1087,1087,1087,100
20240426,105000,71059072,1097,1097,1097,1097,50
20240426,104900,71004222,1087,1088,1097,1087,2357
20240426,104800,68440905,1097,1097,1097,1097,210
20240426,104700,68210535,1097,1098,1098,1097,360
20240426,104600,67815265,1088,1089,1089,1088,400
20240426,104500,67379963,1098,1093,1098,1093,200
20240426,104400,67160650,1088,1093,1093,1088,450
20240426,104300,66670048,1093,1092,1093,1092,200
20240426,104200,66451565,1094,1094,1094,1094,0
20240426,104100,66451565,1094,1094,1094,1094,0
20240426,104000,66451565,1094,1094,1094,1094,0
20240426,103900,66451565,1094,1088,1094,1088,1068
20240426,103800,65289569,1089,1089,1089,1089,116
20240426,103700,65163245,1094,1094,1094,1094,0
20240426,103600,65163245,1094,1094,1094,1094,0
20240426,103500,65163245,1094,1094,1094,1094,0
20240426,103400,65163245,1094,1094,1094,1094,0
20240426,103300,65163245,1094,1089,1094,1088,3558
20240426,103200,61291377,1089,1089,1089,1089,0
20240426,103100,61291377,1089,1089,1089,1089,1
20240426,103000,61290288,1096,1096,1096,1096,0
20240426,102900,61290288,1096,1096,1096,1096,2
20240426,102800,61288096,1098,1098,1098,1098,0
20240426,102700,61288096,1098,1098,1098,1098,246
20240426,102600,61017988,1089,1089,1089,1089,0
20240426,102500,61017988,1089,1089,1089,1089,0
20240426,102400,61017988,1089,1090,1090,1089,2878
20240426,102300,57882471,1090,1091,1091,1090,289
20240426,102200,57567332,1091,1099,1099,1091,22055
20240426,102100,33351327,1099,1100,1100,1099,991
20240426,102000,32261886,1105,1105,1105,1105,4
20240426,101900,32257466,1104,1105,1105,1104,3
20240426,101800,32254153,1105,1104,1105,1104,3
20240426,101700,32250840,1105,1105,1105,1105,9
20240426,101600,32240895,1105,1105,1105,1105,3
20240426,101500,32237580,1105,1105,1105,1105,0
20240426,101400,32237580,1105,1105,1105,1105,0
20240426,101300,32237580,1105,1105,1105,1105,1
20240426,101200,32236475,1100,1100,1100,1100,683
20240426,101100,31485175,1105,1105,1105,1105,199
20240426,101000,31265280,1105,1105,1105,1105,0
20240426,100900,31265280,1105,1099,1105,1099,281
20240426,100800,30956455,1106,1106,1106,1106,0
20240426,100700,30956455,1106,1104,1106,1104,140
20240426,100600,30801815,1106,1103,1106,1103,400
20240426,100500,30359941,1103,1103,1103,1103,2
20240426,100400,30357735,1098,1103,1103,1098,330
20240426,100300,29994726,1103,1103,1103,1103,0
20240426,100200,29994726,1103,1103,1103,1103,0
20240426,100100,29994726,1103,1103,1103,1103,1
20240426,100000,29993623,1103,1103,1103,1103,1
20240426,095900,29992520,1103,1103,1103,1103,0
20240426,095800,29992520,1103,1103,1103,1103,100
20240426,095700,29882220,1103,1103,1103,1103,4
20240426,095600,29877808,1104,1104,1104,1104,21
20240426,095500,29854624,1098,1104,1104,1098,3369
20240426,095400,26155211,1104,1104,1104,1104,0
20240426,095300,26155211,1104,1104,1104,1104,0
20240426,095200,26155211,1104,1104,1104,1104,0
20240426,095100,26155211,1104,1104,1104,1098,648
20240426,095000,25443091,1099,1098,1099,1098,1943
20240426,094900,23308410,1098,1098,1098,1098,0
20240426,094800,23308410,1098,1098,1098,1098,0
20240426,094700,23308410,1098,1098,1098,1098,0
20240426,094600,23308410,1098,1098,1098,1098,0
20240426,094500,23308410,1098,1098,1098,1098,0
20240426,094400,23308410,1098,1098,1098,1098,24
20240426,094300,23282058,1098,1098,1098,1098,0
20240426,094200,23282058,1098,1098,1098,1098,100
20240426,094100,23172258,1099,1097,1099,1097,301
20240426,094000,22841461,1097,1097,1097,1097,330
20240426,093900,22479451,1099,1099,1099,1099,30
20240426,093800,22446481,1098,1098,1098,1098,0
20240426,093700,22446481,1098,1101,1101,1098,6773
20240426,093600,14998004,1106,1106,1106,1106,0
20240426,093500,14998004,1106,1101,1106,1101,347
20240426,093400,14615072,1100,1100,1100,1100,0
20240426,093300,14615072,1100,1106,1106,1100,4350
20240426,093200,9818855,1107,1107,1107,1107,537
20240426,093100,9224396,1107,1107,1107,1107,1
20240426,093000,9223289,1106,1106,1106,1106,1
20240426,092900,9222183,1107,1107,1107,1107,162
20240426,092800,9042849,1110,1110,1110,1110,0
20240426,092700,9042849,1110,1110,1110,1110,41
20240426,092600,8997339,1111,1111,1111,1111,1
20240426,092500,8996228,1103,1110,1111,1103,803
20240426,092400,8109452,1109,1109,1109,1109,530
20240426,092300,7521682,1109,1109,1109,1109,1
20240426,092200,7520573,1104,1104,1104,1104,0
20240426,092100,7520573,1104,1110,1110,1103,879
20240426,092000,6549543,1110,1110,1110,1110,0
20240426,091900,6549543,1110,1110,1110,1110,20
20240426,091800,6527343,1112,1112,1112,1112,0
20240426,091700,6527343,1112,1112,1112,1112,0
20240426,091600,6527343,1112,1112,1112,1112,0
20240426,091500,6527343,1112,1112,1112,1112,410
20240426,091400,6071423,1112,1112,1112,1112,9
20240426,091300,6061415,1116,1116,1116,1116,0
20240426,091200,6061415,1116,1116,1116,1116,0
20240426,091100,6061415,1116,1116,1116,1116,0
20240426,091000,6061415,1116,1116,1116,1116,400
20240426,090900,5615015,1116,1102,1116,1102,45
20240426,090800,5564834,1118,1118,1118,1118,0
20240426,090700,5564834,1118,1108,1119,1100,2204
20240426,090600,3137154,1108,1108,1108,1108,1620
20240426,090500,1342194,1108,1108,1108,1108,0
20240426,090400,1342194,1108,1108,1108,1108,0
20240426,090300,1342194,1108,1108,1108,1108,34
20240426,090200,1304522,1108,1108,1108,1108,0
20240426,090100,1304522,1108,1108,1108,1108,1
20240426,090000,1303414,1099,1099,1099,1099,1186