KissMeData/246710/min/candle-20240426.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,205200,242689200,8240,8240,8240,8240,26
20240426,205100,242689200,8240,8240,8240,8240,0
20240426,205000,242689200,8240,8240,8240,8240,0
20240426,204900,242689200,8240,8240,8240,8240,0
20240426,204800,242689200,8240,8240,8240,8240,0
20240426,204700,242689200,8240,8240,8240,8240,0
20240426,204600,242689200,8240,8240,8240,8240,0
20240426,204500,242689200,8240,8240,8240,8240,0
20240426,204400,242689200,8240,8240,8240,8240,0
20240426,204300,242689200,8240,8240,8240,8240,0
20240426,204200,242689200,8240,8240,8240,8240,0
20240426,204100,242689200,8240,8240,8240,8240,0
20240426,204000,242689200,8240,8240,8240,8240,0
20240426,203900,242689200,8240,8240,8240,8240,0
20240426,203800,242689200,8240,8240,8240,8240,0
20240426,203700,242689200,8240,8240,8240,8240,0
20240426,203600,242689200,8240,8240,8240,8240,0
20240426,203500,242689200,8240,8240,8240,8240,0
20240426,203400,242689200,8240,8240,8240,8240,0
20240426,203300,242689200,8240,8240,8240,8240,0
20240426,203200,242689200,8240,8240,8240,8240,0
20240426,203100,242689200,8240,8240,8240,8240,0
20240426,203000,242689200,8240,8240,8240,8240,0
20240426,202900,242689200,8240,8240,8240,8240,0
20240426,202800,242689200,8240,8240,8240,8240,0
20240426,202700,242689200,8240,8240,8240,8240,0
20240426,202600,242689200,8240,8240,8240,8240,0
20240426,202500,242689200,8240,8240,8240,8240,0
20240426,202400,242689200,8240,8240,8240,8240,0
20240426,202300,242689200,8240,8240,8240,8240,0
20240426,202200,242689200,8240,8240,8240,8240,26
20240426,202100,242689200,8240,8240,8240,8240,0
20240426,202000,242689200,8240,8240,8240,8240,0
20240426,201900,242689200,8240,8240,8240,8240,0
20240426,201800,242689200,8240,8240,8240,8240,0
20240426,201700,242689200,8240,8240,8240,8240,0
20240426,201600,242689200,8240,8240,8240,8240,0
20240426,201500,242689200,8240,8240,8240,8240,0
20240426,201400,242689200,8240,8240,8240,8240,0
20240426,201300,242689200,8240,8240,8240,8240,0
20240426,201200,242689200,8240,8240,8240,8240,0
20240426,201100,242689200,8240,8240,8240,8240,0
20240426,201000,242689200,8240,8240,8240,8240,0
20240426,200900,242689200,8240,8240,8240,8240,0
20240426,200800,242689200,8240,8240,8240,8240,0
20240426,200700,242689200,8240,8240,8240,8240,0
20240426,200600,242689200,8240,8240,8240,8240,0
20240426,200500,242689200,8240,8240,8240,8240,0
20240426,200400,242689200,8240,8240,8240,8240,0
20240426,200300,242689200,8240,8240,8240,8240,0
20240426,200200,242689200,8240,8240,8240,8240,0
20240426,200100,242689200,8240,8240,8240,8240,0
20240426,200000,242689200,8240,8240,8240,8240,0
20240426,195900,242689200,8240,8240,8240,8240,0
20240426,195800,242689200,8240,8240,8240,8240,0
20240426,195700,242689200,8240,8240,8240,8240,0
20240426,195600,242689200,8240,8240,8240,8240,0
20240426,195500,242689200,8240,8240,8240,8240,0
20240426,195400,242689200,8240,8240,8240,8240,0
20240426,195300,242689200,8240,8240,8240,8240,0
20240426,195200,242689200,8240,8240,8240,8240,26
20240426,195100,242689200,8240,8240,8240,8240,0
20240426,195000,242689200,8240,8240,8240,8240,0
20240426,194900,242689200,8240,8240,8240,8240,0
20240426,194800,242689200,8240,8240,8240,8240,0
20240426,194700,242689200,8240,8240,8240,8240,0
20240426,194600,242689200,8240,8240,8240,8240,0
20240426,194500,242689200,8240,8240,8240,8240,0
20240426,194400,242689200,8240,8240,8240,8240,0
20240426,194300,242689200,8240,8240,8240,8240,0
20240426,194200,242689200,8240,8240,8240,8240,0
20240426,194100,242689200,8240,8240,8240,8240,0
20240426,194000,242689200,8240,8240,8240,8240,0
20240426,193900,242689200,8240,8240,8240,8240,0
20240426,193800,242689200,8240,8240,8240,8240,0
20240426,193700,242689200,8240,8240,8240,8240,0
20240426,193600,242689200,8240,8240,8240,8240,0
20240426,193500,242689200,8240,8240,8240,8240,0
20240426,193400,242689200,8240,8240,8240,8240,0
20240426,193300,242689200,8240,8240,8240,8240,0
20240426,193200,242689200,8240,8240,8240,8240,0
20240426,193100,242689200,8240,8240,8240,8240,0
20240426,193000,242689200,8240,8240,8240,8240,0
20240426,192900,242689200,8240,8240,8240,8240,0
20240426,192800,242689200,8240,8240,8240,8240,0
20240426,192700,242689200,8240,8240,8240,8240,0
20240426,192600,242689200,8240,8240,8240,8240,0
20240426,192500,242689200,8240,8240,8240,8240,0
20240426,192400,242689200,8240,8240,8240,8240,0
20240426,192300,242689200,8240,8240,8240,8240,0
20240426,192200,242689200,8240,8240,8240,8240,26
20240426,192100,242689200,8240,8240,8240,8240,0
20240426,192000,242689200,8240,8240,8240,8240,0
20240426,191900,242689200,8240,8240,8240,8240,0
20240426,191800,242689200,8240,8240,8240,8240,0
20240426,191700,242689200,8240,8240,8240,8240,0
20240426,191600,242689200,8240,8240,8240,8240,0
20240426,191500,242689200,8240,8240,8240,8240,0
20240426,191400,242689200,8240,8240,8240,8240,0
20240426,191300,242689200,8240,8240,8240,8240,0
20240426,191200,242689200,8240,8240,8240,8240,0
20240426,191100,242689200,8240,8240,8240,8240,0
20240426,191000,242689200,8240,8240,8240,8240,0
20240426,190900,242689200,8240,8240,8240,8240,0
20240426,190800,242689200,8240,8240,8240,8240,0
20240426,190700,242689200,8240,8240,8240,8240,0
20240426,190600,242689200,8240,8240,8240,8240,0
20240426,190500,242689200,8240,8240,8240,8240,0
20240426,190400,242689200,8240,8240,8240,8240,0
20240426,190300,242689200,8240,8240,8240,8240,0
20240426,190200,242689200,8240,8240,8240,8240,0
20240426,190100,242689200,8240,8240,8240,8240,0
20240426,190000,242689200,8240,8240,8240,8240,0
20240426,185900,242689200,8240,8240,8240,8240,0
20240426,185800,242689200,8240,8240,8240,8240,0
20240426,185700,242689200,8240,8240,8240,8240,0
20240426,185600,242689200,8240,8240,8240,8240,0
20240426,185500,242689200,8240,8240,8240,8240,0
20240426,185400,242689200,8240,8240,8240,8240,0
20240426,185300,242689200,8240,8240,8240,8240,0
20240426,185200,242689200,8240,8240,8240,8240,26
20240426,185100,242689200,8240,8240,8240,8240,0
20240426,185000,242689200,8240,8240,8240,8240,0
20240426,184900,242689200,8240,8240,8240,8240,0
20240426,184800,242689200,8240,8240,8240,8240,0
20240426,184700,242689200,8240,8240,8240,8240,0
20240426,184600,242689200,8240,8240,8240,8240,0
20240426,184500,242689200,8240,8240,8240,8240,0
20240426,184400,242689200,8240,8240,8240,8240,0
20240426,184300,242689200,8240,8240,8240,8240,0
20240426,184200,242689200,8240,8240,8240,8240,0
20240426,184100,242689200,8240,8240,8240,8240,0
20240426,184000,242689200,8240,8240,8240,8240,0
20240426,183900,242689200,8240,8240,8240,8240,0
20240426,183800,242689200,8240,8240,8240,8240,0
20240426,183700,242689200,8240,8240,8240,8240,0
20240426,183600,242689200,8240,8240,8240,8240,0
20240426,183500,242689200,8240,8240,8240,8240,0
20240426,183400,242689200,8240,8240,8240,8240,0
20240426,183300,242689200,8240,8240,8240,8240,0
20240426,183200,242689200,8240,8240,8240,8240,0
20240426,183100,242689200,8240,8240,8240,8240,0
20240426,183000,242689200,8240,8240,8240,8240,0
20240426,182900,242689200,8240,8240,8240,8240,0
20240426,182800,242689200,8240,8240,8240,8240,0
20240426,182700,242689200,8240,8240,8240,8240,0
20240426,182600,242689200,8240,8240,8240,8240,0
20240426,182500,242689200,8240,8240,8240,8240,0
20240426,182400,242689200,8240,8240,8240,8240,0
20240426,182300,242689200,8240,8240,8240,8240,0
20240426,182200,242689200,8240,8240,8240,8240,26
20240426,182100,242689200,8240,8240,8240,8240,0
20240426,182000,242689200,8240,8240,8240,8240,0
20240426,181900,242689200,8240,8240,8240,8240,0
20240426,181800,242689200,8240,8240,8240,8240,0
20240426,181700,242689200,8240,8240,8240,8240,0
20240426,181600,242689200,8240,8240,8240,8240,0
20240426,181500,242689200,8240,8240,8240,8240,0
20240426,181400,242689200,8240,8240,8240,8240,0
20240426,181300,242689200,8240,8240,8240,8240,0
20240426,181200,242689200,8240,8240,8240,8240,0
20240426,181100,242689200,8240,8240,8240,8240,0
20240426,181000,242689200,8240,8240,8240,8240,0
20240426,180900,242689200,8240,8240,8240,8240,0
20240426,180800,242689200,8240,8240,8240,8240,0
20240426,180700,242689200,8240,8240,8240,8240,0
20240426,180600,242689200,8240,8240,8240,8240,0
20240426,180500,242689200,8240,8240,8240,8240,0
20240426,180400,242689200,8240,8240,8240,8240,0
20240426,180300,242689200,8240,8240,8240,8240,0
20240426,180200,242689200,8240,8240,8240,8240,0
20240426,180100,242689200,8240,8240,8240,8240,0
20240426,180000,242689200,8240,8240,8240,8240,0
20240426,175900,242689200,8240,8240,8240,8240,0
20240426,175800,242689200,8240,8240,8240,8240,0
20240426,175700,242689200,8240,8240,8240,8240,0
20240426,175600,242689200,8240,8240,8240,8240,0
20240426,175500,242689200,8240,8240,8240,8240,0
20240426,175400,242689200,8240,8240,8240,8240,0
20240426,175300,242689200,8240,8240,8240,8240,0
20240426,175200,242689200,8240,8240,8240,8240,26
20240426,175100,242689200,8240,8240,8240,8240,0
20240426,175000,242689200,8240,8240,8240,8240,0
20240426,174900,242689200,8240,8240,8240,8240,0
20240426,174800,242689200,8240,8240,8240,8240,0
20240426,174700,242689200,8240,8240,8240,8240,0
20240426,174600,242689200,8240,8240,8240,8240,0
20240426,174500,242689200,8240,8240,8240,8240,0
20240426,174400,242689200,8240,8240,8240,8240,0
20240426,174300,242689200,8240,8240,8240,8240,0
20240426,174200,242689200,8240,8240,8240,8240,0
20240426,174100,242689200,8240,8240,8240,8240,0
20240426,174000,242689200,8240,8240,8240,8240,0
20240426,173900,242689200,8240,8240,8240,8240,0
20240426,173800,242689200,8240,8240,8240,8240,0
20240426,173700,242689200,8240,8240,8240,8240,0
20240426,173600,242689200,8240,8240,8240,8240,0
20240426,173500,242689200,8240,8240,8240,8240,0
20240426,173400,242689200,8240,8240,8240,8240,0
20240426,173300,242689200,8240,8240,8240,8240,0
20240426,173200,242689200,8240,8240,8240,8240,0
20240426,173100,242689200,8240,8240,8240,8240,0
20240426,173000,242689200,8240,8240,8240,8240,0
20240426,172900,242689200,8240,8240,8240,8240,0
20240426,172800,242689200,8240,8240,8240,8240,0
20240426,172700,242689200,8240,8240,8240,8240,0
20240426,172600,242689200,8240,8240,8240,8240,0
20240426,172500,242689200,8240,8240,8240,8240,0
20240426,172400,242689200,8240,8240,8240,8240,0
20240426,172300,242689200,8240,8240,8240,8240,0
20240426,172200,242689200,8240,8240,8240,8240,26
20240426,172100,242689200,8240,8240,8240,8240,0
20240426,172000,242689200,8240,8240,8240,8240,0
20240426,171900,242689200,8240,8240,8240,8240,0
20240426,171800,242689200,8240,8240,8240,8240,0
20240426,171700,242689200,8240,8240,8240,8240,0
20240426,171600,242689200,8240,8240,8240,8240,0
20240426,171500,242689200,8240,8240,8240,8240,0
20240426,171400,242689200,8240,8240,8240,8240,0
20240426,171300,242689200,8240,8240,8240,8240,0
20240426,171200,242689200,8240,8240,8240,8240,0
20240426,171100,242689200,8240,8240,8240,8240,0
20240426,171000,242689200,8240,8240,8240,8240,0
20240426,170900,242689200,8240,8240,8240,8240,0
20240426,170800,242689200,8240,8240,8240,8240,0
20240426,170700,242689200,8240,8240,8240,8240,0
20240426,170600,242689200,8240,8240,8240,8240,0
20240426,170500,242689200,8240,8240,8240,8240,0
20240426,170400,242689200,8240,8240,8240,8240,0
20240426,170300,242689200,8240,8240,8240,8240,0
20240426,170200,242689200,8240,8240,8240,8240,0
20240426,170100,242689200,8240,8240,8240,8240,0
20240426,170000,242689200,8240,8240,8240,8240,0
20240426,165900,242689200,8240,8240,8240,8240,0
20240426,165800,242689200,8240,8240,8240,8240,0
20240426,165700,242689200,8240,8240,8240,8240,0
20240426,165600,242689200,8240,8240,8240,8240,0
20240426,165500,242689200,8240,8240,8240,8240,0
20240426,165400,242689200,8240,8240,8240,8240,0
20240426,165300,242689200,8240,8240,8240,8240,0
20240426,165200,242689200,8240,8240,8240,8240,26
20240426,165100,242689200,8240,8240,8240,8240,0
20240426,165000,242689200,8240,8240,8240,8240,0
20240426,164900,242689200,8240,8240,8240,8240,0
20240426,164800,242689200,8240,8240,8240,8240,0
20240426,164700,242689200,8240,8240,8240,8240,0
20240426,164600,242689200,8240,8240,8240,8240,0
20240426,164500,242689200,8240,8240,8240,8240,0
20240426,164400,242689200,8240,8240,8240,8240,0
20240426,164300,242689200,8240,8240,8240,8240,0
20240426,164200,242689200,8240,8240,8240,8240,0
20240426,164100,242689200,8240,8240,8240,8240,0
20240426,164000,242689200,8240,8240,8240,8240,0
20240426,163900,242689200,8240,8240,8240,8240,0
20240426,163800,242689200,8240,8240,8240,8240,0
20240426,163700,242689200,8240,8240,8240,8240,0
20240426,163600,242689200,8240,8240,8240,8240,0
20240426,163500,242689200,8240,8240,8240,8240,0
20240426,163400,242689200,8240,8240,8240,8240,0
20240426,163300,242689200,8240,8240,8240,8240,0
20240426,163200,242689200,8240,8240,8240,8240,0
20240426,163100,242689200,8240,8240,8240,8240,0
20240426,163000,242689200,8240,8240,8240,8240,0
20240426,162900,242689200,8240,8240,8240,8240,0
20240426,162800,242689200,8240,8240,8240,8240,0
20240426,162700,242689200,8240,8240,8240,8240,0
20240426,162600,242689200,8240,8240,8240,8240,0
20240426,162500,242689200,8240,8240,8240,8240,0
20240426,162400,242689200,8240,8240,8240,8240,0
20240426,162300,242689200,8240,8240,8240,8240,0
20240426,162200,242689200,8240,8240,8240,8240,26
20240426,162100,242689200,8240,8240,8240,8240,0
20240426,162000,242689200,8240,8240,8240,8240,0
20240426,161900,242689200,8240,8240,8240,8240,0
20240426,161800,242689200,8240,8240,8240,8240,0
20240426,161700,242689200,8240,8240,8240,8240,0
20240426,161600,242689200,8240,8240,8240,8240,0
20240426,161500,242689200,8240,8240,8240,8240,0
20240426,161400,242689200,8240,8240,8240,8240,0
20240426,161300,242689200,8240,8240,8240,8240,0
20240426,161200,242689200,8240,8240,8240,8240,0
20240426,161100,242689200,8240,8240,8240,8240,0
20240426,161000,242689200,8240,8240,8240,8240,0
20240426,160900,242689200,8240,8240,8240,8240,0
20240426,160800,242689200,8240,8240,8240,8240,0
20240426,160700,242689200,8240,8240,8240,8240,0
20240426,160600,242689200,8240,8240,8240,8240,0
20240426,160500,242689200,8240,8240,8240,8240,0
20240426,160400,242689200,8240,8240,8240,8240,0
20240426,160300,242689200,8240,8240,8240,8240,0
20240426,160200,242689200,8240,8240,8240,8240,0
20240426,160100,242689200,8240,8240,8240,8240,0
20240426,160000,242689200,8240,8240,8240,8240,0
20240426,155900,242689200,8240,8240,8240,8240,0
20240426,155800,242689200,8240,8240,8240,8240,0
20240426,155700,242689200,8240,8240,8240,8240,0
20240426,155600,242689200,8240,8240,8240,8240,0
20240426,155500,242689200,8240,8240,8240,8240,0
20240426,155400,242689200,8240,8240,8240,8240,0
20240426,155300,242689200,8240,8240,8240,8240,0
20240426,155200,242689200,8240,8240,8240,8240,26
20240426,155100,242689200,8240,8240,8240,8240,0
20240426,155000,242689200,8240,8240,8240,8240,0
20240426,154900,242689200,8240,8240,8240,8240,0
20240426,154800,242689200,8240,8240,8240,8240,0
20240426,154700,242689200,8240,8240,8240,8240,0
20240426,154600,242689200,8240,8240,8240,8240,0
20240426,154500,242689200,8240,8240,8240,8240,0
20240426,154400,242689200,8240,8240,8240,8240,0
20240426,154300,242689200,8240,8240,8240,8240,0
20240426,154200,242689200,8240,8240,8240,8240,0
20240426,154100,242689200,8240,8240,8240,8240,0
20240426,154000,242689200,8240,8240,8240,8240,0
20240426,153900,242689200,8240,8240,8240,8240,0
20240426,153800,242689200,8240,8240,8240,8240,0
20240426,153700,242689200,8240,8240,8240,8240,0
20240426,153600,242689200,8240,8240,8240,8240,0
20240426,153500,242689200,8240,8240,8240,8240,0
20240426,153400,242689200,8240,8240,8240,8240,0
20240426,153300,242689200,8240,8240,8240,8240,0
20240426,153200,242689200,8240,8240,8240,8240,0
20240426,153100,242689200,8240,8240,8240,8240,0
20240426,153000,242689200,8240,8240,8240,8240,26
20240426,152900,242474960,8140,8140,8140,8140,0
20240426,152800,242474960,8140,8140,8140,8140,0
20240426,152700,242474960,8140,8140,8140,8140,0
20240426,152600,242474960,8140,8140,8140,8140,0
20240426,152500,242474960,8140,8140,8140,8140,0
20240426,152400,242474960,8140,8140,8140,8140,0
20240426,152300,242474960,8140,8140,8140,8140,0
20240426,152200,242474960,8140,8140,8140,8140,0
20240426,152100,242474960,8140,8140,8140,8140,0
20240426,152000,242474960,8140,8140,8140,8140,0
20240426,151900,242474960,8140,8140,8190,8130,242
20240426,151800,240505420,8140,8140,8140,8140,0
20240426,151700,240505420,8140,8130,8140,8130,81
20240426,151600,239846650,8120,8170,8170,8120,400
20240426,151500,236592190,8170,8170,8170,8170,10
20240426,151400,236510490,8180,8180,8180,8180,0
20240426,151300,236510490,8180,8180,8180,8180,4
20240426,151200,236477770,8180,8180,8180,8180,0
20240426,151100,236477770,8180,8180,8180,8180,10
20240426,151000,236395970,8180,8180,8180,8180,21
20240426,150900,236224190,8180,8180,8180,8180,0
20240426,150800,236224190,8180,8210,8210,8180,200
20240426,150700,234587430,8210,8210,8210,8210,1
20240426,150600,234579220,8220,8230,8230,8220,4
20240426,150500,234546320,8240,8240,8240,8240,1
20240426,150400,234538080,8240,8250,8250,8240,3
20240426,150300,234513340,8260,8270,8270,8260,4
20240426,150200,234480280,8280,8280,8280,8280,2
20240426,150100,234463720,8280,8190,8280,8190,200
20240426,150000,232810920,8150,8180,8180,8150,680
20240426,145900,227263590,8180,8180,8180,8180,10
20240426,145800,227181790,8190,8190,8190,8190,12
20240426,145700,227083510,8190,8190,8190,8190,0
20240426,145600,227083510,8190,8190,8190,8190,1
20240426,145500,227075320,8190,8180,8190,8180,23
20240426,145400,226887170,8170,8170,8170,8170,0
20240426,145300,226887170,8170,8170,8170,8170,0
20240426,145200,226887170,8170,8170,8170,8170,218
20240426,145100,225106110,8160,8160,8160,8160,0
20240426,145000,225106110,8160,8180,8180,8160,40
20240426,144900,224779630,8180,8180,8180,8180,111
20240426,144800,223871650,8180,8180,8180,8180,0
20240426,144700,223871650,8180,8180,8180,8180,9
20240426,144600,223798030,8180,8180,8180,8180,10
20240426,144500,223716230,8180,8180,8180,8180,8
20240426,144400,223650790,8200,8200,8200,8200,0
20240426,144300,223650790,8200,8200,8200,8200,0
20240426,144200,223650790,8200,8200,8200,8200,0
20240426,144100,223650790,8200,8200,8200,8200,0
20240426,144000,223650790,8200,8200,8200,8200,1
20240426,143900,223642590,8180,8180,8180,8180,0
20240426,143800,223642590,8180,8200,8200,8180,26
20240426,143700,223429850,8180,8190,8190,8180,110
20240426,143600,222529990,8210,8210,8210,8210,2
20240426,143500,222513570,8210,8200,8210,8190,34
20240426,143400,222234670,8210,8210,8210,8210,0
20240426,143300,222234670,8210,8210,8210,8210,0
20240426,143200,222234670,8210,8210,8210,8210,5
20240426,143100,222193620,8210,8210,8210,8210,2
20240426,143000,222177200,8220,8220,8220,8220,0
20240426,142900,222177200,8220,8220,8220,8220,2
20240426,142800,222160760,8210,8210,8220,8210,36
20240426,142700,221865050,8220,8220,8220,8220,0
20240426,142600,221865050,8220,8220,8220,8220,0
20240426,142500,221865050,8220,8220,8220,8220,0
20240426,142400,221865050,8220,8220,8220,8220,38
20240426,142300,221552690,8220,8210,8220,8210,22
20240426,142200,221371900,8220,8190,8220,8190,50
20240426,142100,220961990,8190,8190,8190,8190,5
20240426,142000,220921040,8190,8190,8190,8190,295
20240426,141900,218504990,8200,8200,8200,8200,20
20240426,141800,218340990,8240,8240,8240,8240,0
20240426,141700,218340990,8240,8240,8240,8240,0
20240426,141600,218340990,8240,8240,8240,8240,0
20240426,141500,218340990,8240,8240,8240,8240,1
20240426,141400,218332750,8170,8170,8170,8170,5
20240426,141300,218291900,8280,8280,8280,8280,100
20240426,141200,217463900,8280,8240,8280,8240,200
20240426,141100,215812330,8250,8140,8250,8140,629
20240426,141000,210662860,8150,8150,8150,8150,4
20240426,140900,210630260,8170,8170,8170,8170,0
20240426,140800,210630260,8170,8170,8170,8170,5
20240426,140700,210589410,8180,8180,8180,8180,0
20240426,140600,210589410,8180,8180,8180,8180,0
20240426,140500,210589410,8180,8180,8180,8180,0
20240426,140400,210589410,8180,8130,8180,8100,656
20240426,140300,205268880,8130,8130,8130,8130,0
20240426,140200,205268880,8130,8130,8130,8130,0
20240426,140100,205268880,8130,8130,8130,8130,0
20240426,140000,205268880,8130,8140,8140,8130,118
20240426,135900,204309510,8140,8140,8140,8140,0
20240426,135800,204309510,8140,8140,8140,8140,0
20240426,135700,204309510,8140,8140,8140,8130,43
20240426,135600,203959670,8210,8210,8210,8210,0
20240426,135500,203959670,8210,8210,8210,8210,0
20240426,135400,203959670,8210,8210,8210,8210,0
20240426,135300,203959670,8210,8210,8210,8210,0
20240426,135200,203959670,8210,8210,8210,8210,1
20240426,135100,203951460,8150,8150,8150,8150,0
20240426,135000,203951460,8150,8160,8160,8150,168
20240426,134900,202581870,8150,8150,8150,8150,0
20240426,134800,202581870,8150,8150,8150,8150,0
20240426,134700,202581870,8150,8130,8150,8130,26
20240426,134600,202370420,8110,8120,8120,8110,41
20240426,134500,202037610,8100,8100,8100,8100,0
20240426,134400,202037610,8100,8100,8100,8100,0
20240426,134300,202037610,8100,8140,8140,8100,1486
20240426,134200,189991880,8150,8150,8150,8150,10
20240426,134100,189910380,8150,8170,8170,8150,899
20240426,134000,182577670,8160,8160,8160,8160,0
20240426,133900,182577670,8160,8160,8160,8160,25
20240426,133800,182373670,8160,8160,8160,8160,0
20240426,133700,182373670,8160,8160,8160,8160,0
20240426,133600,182373670,8160,8190,8190,8160,438
20240426,133500,178796980,8180,8180,8180,8180,0
20240426,133400,178796980,8180,8180,8180,8180,0
20240426,133300,178796980,8180,8180,8180,8180,74
20240426,133200,178191660,8190,8230,8230,8190,257
20240426,133100,176084100,8230,8230,8230,8230,0
20240426,133000,176084100,8230,8230,8230,8230,0
20240426,132900,176084100,8230,8230,8230,8230,14
20240426,132800,175968880,8230,8230,8230,8230,0
20240426,132700,175968880,8230,8230,8230,8230,0
20240426,132600,175968880,8230,8230,8230,8230,11
20240426,132500,175878350,8230,8220,8230,8220,42
20240426,132400,175532910,8230,8230,8230,8230,0
20240426,132300,175532910,8230,8230,8230,8230,0
20240426,132200,175532910,8230,8230,8230,8230,1
20240426,132100,175524680,8210,8210,8210,8210,0
20240426,132000,175524680,8210,8210,8210,8210,0
20240426,131900,175524680,8210,8210,8210,8210,4
20240426,131800,175491840,8210,8210,8210,8210,106
20240426,131700,174621580,8210,8210,8210,8210,60
20240426,131600,174128980,8210,8210,8210,8210,2
20240426,131500,174112560,8210,8200,8210,8200,35
20240426,131400,173825380,8200,8200,8200,8200,0
20240426,131300,173825380,8200,8200,8200,8200,0
20240426,131200,173825380,8200,8200,8200,8200,219
20240426,131100,172029580,8200,8200,8200,8200,0
20240426,131000,172029580,8200,8200,8200,8200,25
20240426,130900,171824580,8200,8200,8200,8200,0
20240426,130800,171824580,8200,8200,8200,8200,20
20240426,130700,171660580,8210,8210,8210,8210,0
20240426,130600,171660580,8210,8210,8210,8210,26
20240426,130500,171447120,8210,8210,8210,8210,0
20240426,130400,171447120,8210,8210,8210,8210,0
20240426,130300,171447120,8210,8210,8210,8210,0
20240426,130200,171447120,8210,8210,8210,8210,1
20240426,130100,171438910,8210,8210,8210,8210,0
20240426,130000,171438910,8210,8210,8210,8210,0
20240426,125900,171438910,8210,8210,8210,8210,0
20240426,125800,171438910,8210,8210,8210,8210,0
20240426,125700,171438910,8210,8200,8210,8200,11
20240426,125600,171348670,8200,8200,8200,8200,0
20240426,125500,171348670,8200,8200,8200,8200,0
20240426,125400,171348670,8200,8200,8200,8200,11
20240426,125300,171258470,8200,8200,8200,8200,0
20240426,125200,171258470,8200,8200,8200,8200,0
20240426,125100,171258470,8200,8190,8200,8190,26
20240426,125000,171045300,8200,8200,8200,8200,0
20240426,124900,171045300,8200,8200,8200,8200,200
20240426,124800,169405300,8200,8200,8200,8200,0
20240426,124700,169405300,8200,8200,8200,8200,19
20240426,124600,169249500,8200,8200,8200,8200,0
20240426,124500,169249500,8200,8200,8200,8200,0
20240426,124400,169249500,8200,8200,8200,8200,19
20240426,124300,169093700,8200,8200,8200,8200,0
20240426,124200,169093700,8200,8200,8200,8200,0
20240426,124100,169093700,8200,8200,8200,8200,7
20240426,124000,169036300,8200,8200,8200,8200,15
20240426,123900,168913300,8200,8200,8200,8200,0
20240426,123800,168913300,8200,8200,8200,8200,7
20240426,123700,168855900,8200,8200,8200,8200,95
20240426,123600,168076900,8200,8200,8200,8200,0
20240426,123500,168076900,8200,8200,8200,8200,8
20240426,123400,168011300,8200,8200,8200,8200,36
20240426,123300,167716100,8200,8200,8200,8200,0
20240426,123200,167716100,8200,8200,8200,8200,0
20240426,123100,167716100,8200,8200,8200,8200,0
20240426,123000,167716100,8200,8200,8200,8200,24
20240426,122900,167519300,8200,8200,8200,8200,0
20240426,122800,167519300,8200,8200,8200,8200,0
20240426,122700,167519300,8200,8200,8200,8200,0
20240426,122600,167519300,8200,8200,8200,8200,0
20240426,122500,167519300,8200,8200,8200,8200,50
20240426,122400,167109300,8220,8220,8220,8220,0
20240426,122300,167109300,8220,8220,8220,8220,96
20240426,122200,166320180,8220,8220,8220,8220,1
20240426,122100,166311960,8220,8220,8220,8220,4
20240426,122000,166279080,8200,8200,8200,8200,33
20240426,121900,166008480,8200,8200,8200,8200,1
20240426,121800,166000280,8200,8200,8200,8200,125
20240426,121700,164975280,8190,8190,8190,8190,0
20240426,121600,164975280,8190,8200,8200,8190,38
20240426,121500,164663840,8200,8200,8200,8200,0
20240426,121400,164663840,8200,8200,8200,8200,0
20240426,121300,164663840,8200,8210,8210,8200,94
20240426,121200,163892940,8220,8220,8220,8220,5
20240426,121100,163851840,8220,8220,8220,8220,1
20240426,121000,163843620,8220,8220,8220,8220,0
20240426,120900,163843620,8220,8220,8220,8220,1
20240426,120800,163835400,8240,8240,8240,8240,0
20240426,120700,163835400,8240,8240,8240,8240,0
20240426,120600,163835400,8240,8240,8240,8240,0
20240426,120500,163835400,8240,8240,8240,8240,0
20240426,120400,163835400,8240,8240,8240,8240,19
20240426,120300,163678840,8230,8230,8230,8230,100
20240426,120200,162855840,8230,8240,8240,8230,21
20240426,120100,162682910,8240,8240,8240,8240,0
20240426,120000,162682910,8240,8240,8240,8240,0
20240426,115900,162682910,8240,8240,8240,8240,11
20240426,115800,162592270,8250,8250,8250,8250,0
20240426,115700,162592270,8250,8250,8250,8250,0
20240426,115600,162592270,8250,8250,8250,8250,1
20240426,115500,162584020,8200,8210,8210,8200,19
20240426,115400,162428140,8200,8220,8220,8200,200
20240426,115300,160787350,8230,8230,8230,8230,0
20240426,115200,160787350,8230,8230,8230,8230,0
20240426,115100,160787350,8230,8230,8230,8230,0
20240426,115000,160787350,8230,8230,8230,8230,0
20240426,114900,160787350,8230,8230,8230,8230,0
20240426,114800,160787350,8230,8230,8230,8230,20
20240426,114700,160622750,8230,8230,8230,8230,70
20240426,114600,160046650,8220,8220,8220,8220,19
20240426,114500,159890470,8210,8210,8210,8210,18
20240426,114400,159742690,8210,8210,8210,8210,0
20240426,114300,159742690,8210,8210,8210,8210,0
20240426,114200,159742690,8210,8210,8210,8210,18
20240426,114100,159594910,8220,8220,8220,8220,1
20240426,114000,159586690,8210,8210,8210,8210,0
20240426,113900,159586690,8210,8210,8210,8210,45
20240426,113800,159217240,8210,8200,8210,8200,51
20240426,113700,158798740,8200,8210,8210,8200,54
20240426,113600,158355920,8200,8200,8200,8200,0
20240426,113500,158355920,8200,8200,8200,8200,49
20240426,113400,157954120,8200,8200,8200,8200,1
20240426,113300,157945920,8200,8200,8200,8200,10
20240426,113200,157863920,8200,8200,8200,8200,0
20240426,113100,157863920,8200,8200,8200,8200,10
20240426,113000,157781920,8210,8210,8210,8210,10
20240426,112900,157699820,8210,8210,8210,8210,1
20240426,112800,157691610,8190,8190,8190,8190,46
20240426,112700,157314870,8190,8190,8190,8190,0
20240426,112600,157314870,8190,8190,8190,8190,0
20240426,112500,157314870,8190,8190,8190,8190,0
20240426,112400,157314870,8190,8190,8190,8190,21
20240426,112300,157142880,8190,8190,8190,8190,0
20240426,112200,157142880,8190,8190,8190,8190,0
20240426,112100,157142880,8190,8190,8190,8190,0
20240426,112000,157142880,8190,8190,8190,8190,0
20240426,111900,157142880,8190,8190,8190,8190,13
20240426,111800,157036410,8180,8180,8180,8180,2
20240426,111700,157020050,8180,8180,8180,8180,20
20240426,111600,156856450,8190,8190,8190,8190,0
20240426,111500,156856450,8190,8190,8190,8190,0
20240426,111400,156856450,8190,8190,8190,8190,13
20240426,111300,156749980,8200,8200,8200,8200,29
20240426,111200,156512180,8200,8200,8200,8200,0
20240426,111100,156512180,8200,8200,8200,8200,0
20240426,111000,156512180,8200,8200,8200,8200,0
20240426,110900,156512180,8200,8210,8210,8200,72
20240426,110800,155921490,8200,8210,8210,8200,210
20240426,110700,154199200,8210,8210,8210,8210,44
20240426,110600,153837960,8210,8200,8210,8200,147
20240426,110500,152632260,8230,8230,8230,8230,0
20240426,110400,152632260,8230,8230,8230,8230,0
20240426,110300,152632260,8230,8230,8230,8230,8
20240426,110200,152566420,8200,8200,8200,8200,0
20240426,110100,152566420,8200,8200,8200,8200,0
20240426,110000,152566420,8200,8220,8220,8200,526
20240426,105900,148253050,8220,8220,8220,8220,2
20240426,105800,148236610,8210,8250,8250,8210,2063
20240426,105700,131243120,8260,8260,8260,8260,0
20240426,105600,131243120,8260,8260,8260,8260,0
20240426,105500,131243120,8260,8260,8260,8260,12
20240426,105400,131144000,8260,8260,8260,8260,0
20240426,105300,131144000,8260,8260,8260,8260,39
20240426,105200,130821860,8260,8260,8260,8260,0
20240426,105100,130821860,8260,8260,8260,8260,41
20240426,105000,130483200,8260,8260,8260,8260,0
20240426,104900,130483200,8260,8260,8260,8260,18
20240426,104800,130334520,8260,8260,8260,8260,0
20240426,104700,130334520,8260,8260,8260,8260,0
20240426,104600,130334520,8260,8260,8260,8260,50
20240426,104500,129921520,8250,8250,8250,8250,0
20240426,104400,129921520,8250,8250,8250,8250,0
20240426,104300,129921520,8250,8250,8250,8250,0
20240426,104200,129921520,8250,8250,8250,8250,8
20240426,104100,129855520,8300,8270,8300,8270,136
20240426,104000,128727480,8260,8260,8260,8260,0
20240426,103900,128727480,8260,8260,8260,8260,112
20240426,103800,127802360,8260,8280,8280,8260,122
20240426,103700,126793850,8270,8280,8280,8270,107
20240426,103600,125908910,8280,8280,8280,8280,7
20240426,103500,125850950,8300,8300,8300,8300,0
20240426,103400,125850950,8300,8300,8300,8300,0
20240426,103300,125850950,8300,8300,8300,8300,0
20240426,103200,125850950,8300,8300,8300,8300,0
20240426,103100,125850950,8300,8300,8300,8300,0
20240426,103000,125850950,8300,8300,8300,8300,0
20240426,102900,125850950,8300,8280,8300,8280,373
20240426,102800,122755820,8290,8290,8290,8290,267
20240426,102700,120542390,8290,8290,8290,8290,19
20240426,102600,120384880,8290,8290,8290,8290,0
20240426,102500,120384880,8290,8300,8300,8290,4
20240426,102400,120351700,8300,8280,8300,8280,170
20240426,102300,118942470,8290,8290,8290,8290,0
20240426,102200,118942470,8290,8290,8290,8290,17
20240426,102100,118801540,8290,8290,8290,8290,0
20240426,102000,118801540,8290,8290,8290,8290,44
20240426,101900,118436780,8270,8270,8270,8270,16
20240426,101800,118304460,8260,8260,8260,8260,25
20240426,101700,118097960,8260,8260,8260,8260,0
20240426,101600,118097960,8260,8260,8260,8260,0
20240426,101500,118097960,8260,8260,8260,8260,300
20240426,101400,115619960,8250,8280,8280,8250,177
20240426,101300,114158910,8270,8270,8270,8270,0
20240426,101200,114158910,8270,8270,8270,8270,226
20240426,101100,112289890,8290,8290,8290,8290,1
20240426,101000,112281600,8280,8280,8280,8280,0
20240426,100900,112281600,8280,8280,8280,8280,0
20240426,100800,112281600,8280,8280,8280,8280,83
20240426,100700,111594360,8280,8280,8280,8280,0
20240426,100600,111594360,8280,8280,8280,8280,17
20240426,100500,111453600,8280,8280,8280,8280,0
20240426,100400,111453600,8280,8290,8290,8280,2
20240426,100300,111437030,8290,8290,8290,8290,36
20240426,100200,111138590,8290,8290,8290,8290,10
20240426,100100,111055690,8300,8300,8300,8300,0
20240426,100000,111055690,8300,8300,8300,8300,11
20240426,095900,110964390,8300,8300,8300,8300,0
20240426,095800,110964390,8300,8290,8300,8290,20
20240426,095700,110798580,8290,8290,8290,8290,146
20240426,095600,109588240,8290,8290,8290,8290,1
20240426,095500,109579950,8290,8280,8290,8280,19
20240426,095400,109422610,8280,8280,8280,8280,0
20240426,095300,109422610,8280,8280,8280,8280,22
20240426,095200,109240450,8280,8280,8280,8280,0
20240426,095100,109240450,8280,8280,8280,8280,22
20240426,095000,109058290,8280,8280,8280,8280,0
20240426,094900,109058290,8280,8280,8280,8280,0
20240426,094800,109058290,8280,8280,8280,8280,38
20240426,094700,108743650,8280,8280,8280,8280,3
20240426,094600,108718810,8240,8240,8240,8240,0
20240426,094500,108718810,8240,8240,8240,8240,0
20240426,094400,108718810,8240,8280,8290,8230,715
20240426,094300,102824850,8290,8290,8290,8290,0
20240426,094200,102824850,8290,8290,8290,8290,1
20240426,094100,102816560,8290,8290,8290,8290,23
20240426,094000,102625890,8280,8280,8280,8280,93
20240426,093900,101855850,8280,8280,8280,8280,100
20240426,093800,101027850,8310,8310,8310,8310,0
20240426,093700,101027850,8310,8310,8310,8310,0
20240426,093600,101027850,8310,8310,8310,8310,0
20240426,093500,101027850,8310,8300,8310,8300,2
20240426,093400,101011240,8300,8300,8300,8300,19
20240426,093300,100853540,8290,8300,8300,8290,4
20240426,093200,100820370,8300,8300,8300,8300,0
20240426,093100,100820370,8300,8300,8300,8300,0
20240426,093000,100820370,8300,8300,8300,8300,74
20240426,092900,100206170,8300,8300,8300,8300,20
20240426,092800,100040170,8300,8310,8310,8300,17
20240426,092700,99898960,8320,8320,8320,8320,0
20240426,092600,99898960,8320,8320,8320,8320,0
20240426,092500,99898960,8320,8320,8320,8320,13
20240426,092400,99790800,8320,8320,8320,8320,8
20240426,092300,99724240,8320,8310,8320,8310,2
20240426,092200,99707610,8320,8320,8320,8320,0
20240426,092100,99707610,8320,8320,8320,8320,0
20240426,092000,99707610,8320,8320,8320,8320,18
20240426,091900,99557850,8320,8250,8320,8240,10764
20240426,091800,10827130,8250,8250,8250,8250,38
20240426,091700,10513630,8240,8260,8260,8240,208
20240426,091600,8797330,8260,8260,8260,8260,41
20240426,091500,8458670,8260,8260,8260,8260,55
20240426,091400,8004370,8270,8270,8270,8270,0
20240426,091300,8004370,8270,8270,8270,8270,20
20240426,091200,7838970,8280,8290,8300,8280,177
20240426,091100,6372500,8290,8290,8290,8290,0
20240426,091000,6372500,8290,8310,8310,8290,419
20240426,090900,2892010,8320,8320,8320,8320,25
20240426,090800,2684010,8310,8310,8310,8310,0
20240426,090700,2684010,8310,8310,8310,8310,13
20240426,090600,2575980,8310,8310,8310,8310,95
20240426,090500,1786530,8290,8290,8290,8290,0
20240426,090400,1786530,8290,8290,8290,8290,0
20240426,090300,1786530,8290,8290,8290,8290,1
20240426,090200,1778240,8290,8280,8290,8280,112
20240426,090100,850780,8260,8260,8260,8260,0
20240426,090000,850780,8260,8260,8260,8260,103