KissMeData/080720/min/candle-20240426.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,195400,146035310,6230,6230,6230,6230,1260
20240426,195300,146035310,6230,6230,6230,6230,0
20240426,195200,146035310,6230,6230,6230,6230,0
20240426,195100,146035310,6230,6230,6230,6230,0
20240426,195000,146035310,6230,6230,6230,6230,0
20240426,194900,146035310,6230,6230,6230,6230,0
20240426,194800,146035310,6230,6230,6230,6230,0
20240426,194700,146035310,6230,6230,6230,6230,0
20240426,194600,146035310,6230,6230,6230,6230,0
20240426,194500,146035310,6230,6230,6230,6230,0
20240426,194400,146035310,6230,6230,6230,6230,0
20240426,194300,146035310,6230,6230,6230,6230,0
20240426,194200,146035310,6230,6230,6230,6230,0
20240426,194100,146035310,6230,6230,6230,6230,0
20240426,194000,146035310,6230,6230,6230,6230,0
20240426,193900,146035310,6230,6230,6230,6230,0
20240426,193800,146035310,6230,6230,6230,6230,0
20240426,193700,146035310,6230,6230,6230,6230,0
20240426,193600,146035310,6230,6230,6230,6230,0
20240426,193500,146035310,6230,6230,6230,6230,0
20240426,193400,146035310,6230,6230,6230,6230,0
20240426,193300,146035310,6230,6230,6230,6230,0
20240426,193200,146035310,6230,6230,6230,6230,0
20240426,193100,146035310,6230,6230,6230,6230,0
20240426,193000,146035310,6230,6230,6230,6230,0
20240426,192900,146035310,6230,6230,6230,6230,0
20240426,192800,146035310,6230,6230,6230,6230,0
20240426,192700,146035310,6230,6230,6230,6230,0
20240426,192600,146035310,6230,6230,6230,6230,0
20240426,192500,146035310,6230,6230,6230,6230,0
20240426,192400,146035310,6230,6230,6230,6230,1260
20240426,192300,146035310,6230,6230,6230,6230,0
20240426,192200,146035310,6230,6230,6230,6230,0
20240426,192100,146035310,6230,6230,6230,6230,0
20240426,192000,146035310,6230,6230,6230,6230,0
20240426,191900,146035310,6230,6230,6230,6230,0
20240426,191800,146035310,6230,6230,6230,6230,0
20240426,191700,146035310,6230,6230,6230,6230,0
20240426,191600,146035310,6230,6230,6230,6230,0
20240426,191500,146035310,6230,6230,6230,6230,0
20240426,191400,146035310,6230,6230,6230,6230,0
20240426,191300,146035310,6230,6230,6230,6230,0
20240426,191200,146035310,6230,6230,6230,6230,0
20240426,191100,146035310,6230,6230,6230,6230,0
20240426,191000,146035310,6230,6230,6230,6230,0
20240426,190900,146035310,6230,6230,6230,6230,0
20240426,190800,146035310,6230,6230,6230,6230,0
20240426,190700,146035310,6230,6230,6230,6230,0
20240426,190600,146035310,6230,6230,6230,6230,0
20240426,190500,146035310,6230,6230,6230,6230,0
20240426,190400,146035310,6230,6230,6230,6230,0
20240426,190300,146035310,6230,6230,6230,6230,0
20240426,190200,146035310,6230,6230,6230,6230,0
20240426,190100,146035310,6230,6230,6230,6230,0
20240426,190000,146035310,6230,6230,6230,6230,0
20240426,185900,146035310,6230,6230,6230,6230,0
20240426,185800,146035310,6230,6230,6230,6230,0
20240426,185700,146035310,6230,6230,6230,6230,0
20240426,185600,146035310,6230,6230,6230,6230,0
20240426,185500,146035310,6230,6230,6230,6230,0
20240426,185400,146035310,6230,6230,6230,6230,1260
20240426,185300,146035310,6230,6230,6230,6230,0
20240426,185200,146035310,6230,6230,6230,6230,0
20240426,185100,146035310,6230,6230,6230,6230,0
20240426,185000,146035310,6230,6230,6230,6230,0
20240426,184900,146035310,6230,6230,6230,6230,0
20240426,184800,146035310,6230,6230,6230,6230,0
20240426,184700,146035310,6230,6230,6230,6230,0
20240426,184600,146035310,6230,6230,6230,6230,0
20240426,184500,146035310,6230,6230,6230,6230,0
20240426,184400,146035310,6230,6230,6230,6230,0
20240426,184300,146035310,6230,6230,6230,6230,0
20240426,184200,146035310,6230,6230,6230,6230,0
20240426,184100,146035310,6230,6230,6230,6230,0
20240426,184000,146035310,6230,6230,6230,6230,0
20240426,183900,146035310,6230,6230,6230,6230,0
20240426,183800,146035310,6230,6230,6230,6230,0
20240426,183700,146035310,6230,6230,6230,6230,0
20240426,183600,146035310,6230,6230,6230,6230,0
20240426,183500,146035310,6230,6230,6230,6230,0
20240426,183400,146035310,6230,6230,6230,6230,0
20240426,183300,146035310,6230,6230,6230,6230,0
20240426,183200,146035310,6230,6230,6230,6230,0
20240426,183100,146035310,6230,6230,6230,6230,0
20240426,183000,146035310,6230,6230,6230,6230,0
20240426,182900,146035310,6230,6230,6230,6230,0
20240426,182800,146035310,6230,6230,6230,6230,0
20240426,182700,146035310,6230,6230,6230,6230,0
20240426,182600,146035310,6230,6230,6230,6230,0
20240426,182500,146035310,6230,6230,6230,6230,0
20240426,182400,146035310,6230,6230,6230,6230,1260
20240426,182300,146035310,6230,6230,6230,6230,0
20240426,182200,146035310,6230,6230,6230,6230,0
20240426,182100,146035310,6230,6230,6230,6230,0
20240426,182000,146035310,6230,6230,6230,6230,0
20240426,181900,146035310,6230,6230,6230,6230,0
20240426,181800,146035310,6230,6230,6230,6230,0
20240426,181700,146035310,6230,6230,6230,6230,0
20240426,181600,146035310,6230,6230,6230,6230,0
20240426,181500,146035310,6230,6230,6230,6230,0
20240426,181400,146035310,6230,6230,6230,6230,0
20240426,181300,146035310,6230,6230,6230,6230,0
20240426,181200,146035310,6230,6230,6230,6230,0
20240426,181100,146035310,6230,6230,6230,6230,0
20240426,181000,146035310,6230,6230,6230,6230,0
20240426,180900,146035310,6230,6230,6230,6230,0
20240426,180800,146035310,6230,6230,6230,6230,0
20240426,180700,146035310,6230,6230,6230,6230,0
20240426,180600,146035310,6230,6230,6230,6230,0
20240426,180500,146035310,6230,6230,6230,6230,0
20240426,180400,146035310,6230,6230,6230,6230,0
20240426,180300,146035310,6230,6230,6230,6230,0
20240426,180200,146035310,6230,6230,6230,6230,0
20240426,180100,146035310,6230,6230,6230,6230,0
20240426,180000,146035310,6230,6230,6230,6230,0
20240426,175900,146035310,6230,6230,6230,6230,0
20240426,175800,146035310,6230,6230,6230,6230,0
20240426,175700,146035310,6230,6230,6230,6230,0
20240426,175600,146035310,6230,6230,6230,6230,0
20240426,175500,146035310,6230,6230,6230,6230,0
20240426,175400,146035310,6230,6230,6230,6230,1260
20240426,175300,146035310,6230,6230,6230,6230,0
20240426,175200,146035310,6230,6230,6230,6230,0
20240426,175100,146035310,6230,6230,6230,6230,0
20240426,175000,146035310,6230,6230,6230,6230,0
20240426,174900,146035310,6230,6230,6230,6230,0
20240426,174800,146035310,6230,6230,6230,6230,0
20240426,174700,146035310,6230,6230,6230,6230,0
20240426,174600,146035310,6230,6230,6230,6230,0
20240426,174500,146035310,6230,6230,6230,6230,0
20240426,174400,146035310,6230,6230,6230,6230,0
20240426,174300,146035310,6230,6230,6230,6230,0
20240426,174200,146035310,6230,6230,6230,6230,0
20240426,174100,146035310,6230,6230,6230,6230,0
20240426,174000,146035310,6230,6230,6230,6230,0
20240426,173900,146035310,6230,6230,6230,6230,0
20240426,173800,146035310,6230,6230,6230,6230,0
20240426,173700,146035310,6230,6230,6230,6230,0
20240426,173600,146035310,6230,6230,6230,6230,0
20240426,173500,146035310,6230,6230,6230,6230,0
20240426,173400,146035310,6230,6230,6230,6230,0
20240426,173300,146035310,6230,6230,6230,6230,0
20240426,173200,146035310,6230,6230,6230,6230,0
20240426,173100,146035310,6230,6230,6230,6230,0
20240426,173000,146035310,6230,6230,6230,6230,0
20240426,172900,146035310,6230,6230,6230,6230,0
20240426,172800,146035310,6230,6230,6230,6230,0
20240426,172700,146035310,6230,6230,6230,6230,0
20240426,172600,146035310,6230,6230,6230,6230,0
20240426,172500,146035310,6230,6230,6230,6230,0
20240426,172400,146035310,6230,6230,6230,6230,1260
20240426,172300,146035310,6230,6230,6230,6230,0
20240426,172200,146035310,6230,6230,6230,6230,0
20240426,172100,146035310,6230,6230,6230,6230,0
20240426,172000,146035310,6230,6230,6230,6230,0
20240426,171900,146035310,6230,6230,6230,6230,0
20240426,171800,146035310,6230,6230,6230,6230,0
20240426,171700,146035310,6230,6230,6230,6230,0
20240426,171600,146035310,6230,6230,6230,6230,0
20240426,171500,146035310,6230,6230,6230,6230,0
20240426,171400,146035310,6230,6230,6230,6230,0
20240426,171300,146035310,6230,6230,6230,6230,0
20240426,171200,146035310,6230,6230,6230,6230,0
20240426,171100,146035310,6230,6230,6230,6230,0
20240426,171000,146035310,6230,6230,6230,6230,0
20240426,170900,146035310,6230,6230,6230,6230,0
20240426,170800,146035310,6230,6230,6230,6230,0
20240426,170700,146035310,6230,6230,6230,6230,0
20240426,170600,146035310,6230,6230,6230,6230,0
20240426,170500,146035310,6230,6230,6230,6230,0
20240426,170400,146035310,6230,6230,6230,6230,0
20240426,170300,146035310,6230,6230,6230,6230,0
20240426,170200,146035310,6230,6230,6230,6230,0
20240426,170100,146035310,6230,6230,6230,6230,0
20240426,170000,146035310,6230,6230,6230,6230,0
20240426,165900,146035310,6230,6230,6230,6230,0
20240426,165800,146035310,6230,6230,6230,6230,0
20240426,165700,146035310,6230,6230,6230,6230,0
20240426,165600,146035310,6230,6230,6230,6230,0
20240426,165500,146035310,6230,6230,6230,6230,0
20240426,165400,146035310,6230,6230,6230,6230,1260
20240426,165300,146035310,6230,6230,6230,6230,0
20240426,165200,146035310,6230,6230,6230,6230,0
20240426,165100,146035310,6230,6230,6230,6230,0
20240426,165000,146035310,6230,6230,6230,6230,0
20240426,164900,146035310,6230,6230,6230,6230,0
20240426,164800,146035310,6230,6230,6230,6230,0
20240426,164700,146035310,6230,6230,6230,6230,0
20240426,164600,146035310,6230,6230,6230,6230,0
20240426,164500,146035310,6230,6230,6230,6230,0
20240426,164400,146035310,6230,6230,6230,6230,0
20240426,164300,146035310,6230,6230,6230,6230,0
20240426,164200,146035310,6230,6230,6230,6230,0
20240426,164100,146035310,6230,6230,6230,6230,0
20240426,164000,146035310,6230,6230,6230,6230,0
20240426,163900,146035310,6230,6230,6230,6230,0
20240426,163800,146035310,6230,6230,6230,6230,0
20240426,163700,146035310,6230,6230,6230,6230,0
20240426,163600,146035310,6230,6230,6230,6230,0
20240426,163500,146035310,6230,6230,6230,6230,0
20240426,163400,146035310,6230,6230,6230,6230,0
20240426,163300,146035310,6230,6230,6230,6230,0
20240426,163200,146035310,6230,6230,6230,6230,0
20240426,163100,146035310,6230,6230,6230,6230,0
20240426,163000,146035310,6230,6230,6230,6230,0
20240426,162900,146035310,6230,6230,6230,6230,0
20240426,162800,146035310,6230,6230,6230,6230,0
20240426,162700,146035310,6230,6230,6230,6230,0
20240426,162600,146035310,6230,6230,6230,6230,0
20240426,162500,146035310,6230,6230,6230,6230,0
20240426,162400,146035310,6230,6230,6230,6230,1260
20240426,162300,146035310,6230,6230,6230,6230,0
20240426,162200,146035310,6230,6230,6230,6230,0
20240426,162100,146035310,6230,6230,6230,6230,0
20240426,162000,146035310,6230,6230,6230,6230,0
20240426,161900,146035310,6230,6230,6230,6230,0
20240426,161800,146035310,6230,6230,6230,6230,0
20240426,161700,146035310,6230,6230,6230,6230,0
20240426,161600,146035310,6230,6230,6230,6230,0
20240426,161500,146035310,6230,6230,6230,6230,0
20240426,161400,146035310,6230,6230,6230,6230,0
20240426,161300,146035310,6230,6230,6230,6230,0
20240426,161200,146035310,6230,6230,6230,6230,0
20240426,161100,146035310,6230,6230,6230,6230,0
20240426,161000,146035310,6230,6230,6230,6230,0
20240426,160900,146035310,6230,6230,6230,6230,0
20240426,160800,146035310,6230,6230,6230,6230,0
20240426,160700,146035310,6230,6230,6230,6230,0
20240426,160600,146035310,6230,6230,6230,6230,0
20240426,160500,146035310,6230,6230,6230,6230,0
20240426,160400,146035310,6230,6230,6230,6230,0
20240426,160300,146035310,6230,6230,6230,6230,0
20240426,160200,146035310,6230,6230,6230,6230,0
20240426,160100,146035310,6230,6230,6230,6230,0
20240426,160000,146035310,6230,6230,6230,6230,0
20240426,155900,146035310,6230,6230,6230,6230,0
20240426,155800,146035310,6230,6230,6230,6230,0
20240426,155700,146035310,6230,6230,6230,6230,0
20240426,155600,146035310,6230,6230,6230,6230,0
20240426,155500,146035310,6230,6230,6230,6230,0
20240426,155400,146035310,6230,6230,6230,6230,1260
20240426,155300,146035310,6230,6230,6230,6230,0
20240426,155200,146035310,6230,6230,6230,6230,0
20240426,155100,146035310,6230,6230,6230,6230,0
20240426,155000,146035310,6230,6230,6230,6230,0
20240426,154900,146035310,6230,6230,6230,6230,0
20240426,154800,146035310,6230,6230,6230,6230,0
20240426,154700,146035310,6230,6230,6230,6230,0
20240426,154600,146035310,6230,6230,6230,6230,0
20240426,154500,146035310,6230,6230,6230,6230,0
20240426,154400,146035310,6230,6230,6230,6230,0
20240426,154300,146035310,6230,6230,6230,6230,0
20240426,154200,146035310,6230,6230,6230,6230,0
20240426,154100,146035310,6230,6230,6230,6230,0
20240426,154000,146035310,6230,6230,6230,6230,0
20240426,153900,146035310,6230,6230,6230,6230,0
20240426,153800,146035310,6230,6230,6230,6230,0
20240426,153700,146035310,6230,6230,6230,6230,0
20240426,153600,146035310,6230,6230,6230,6230,0
20240426,153500,146035310,6230,6230,6230,6230,0
20240426,153400,146035310,6230,6230,6230,6230,0
20240426,153300,146035310,6230,6230,6230,6230,0
20240426,153200,146035310,6230,6230,6230,6230,0
20240426,153100,146035310,6230,6230,6230,6230,0
20240426,153000,146035310,6230,6230,6230,6230,1260
20240426,152900,138185510,6160,6160,6160,6160,0
20240426,152800,138185510,6160,6160,6160,6160,0
20240426,152700,138185510,6160,6160,6160,6160,0
20240426,152600,138185510,6160,6160,6160,6160,0
20240426,152500,138185510,6160,6160,6160,6160,0
20240426,152400,138185510,6160,6160,6160,6160,0
20240426,152300,138185510,6160,6160,6160,6160,0
20240426,152200,138185510,6160,6160,6160,6160,0
20240426,152100,138185510,6160,6160,6160,6160,0
20240426,152000,138185510,6160,6160,6160,6160,0
20240426,151900,138185510,6160,6160,6160,6160,0
20240426,151800,138185510,6160,6100,6160,6100,551
20240426,151700,134804290,6140,6110,6140,6100,122
20240426,151600,134059990,6140,6120,6140,6110,21
20240426,151500,133931460,6160,6160,6160,6160,1
20240426,151400,133925300,6120,6120,6120,6120,0
20240426,151300,133925300,6120,6120,6120,6120,0
20240426,151200,133925300,6120,6120,6120,6120,157
20240426,151100,132964460,6170,6170,6170,6170,58
20240426,151000,132606600,6170,6170,6170,6170,57
20240426,150900,132254910,6170,6170,6170,6170,0
20240426,150800,132254910,6170,6170,6170,6170,0
20240426,150700,132254910,6170,6170,6170,6170,0
20240426,150600,132254910,6170,6170,6170,6170,10
20240426,150500,132193210,6180,6180,6180,6180,0
20240426,150400,132193210,6180,6180,6180,6180,0
20240426,150300,132193210,6180,6180,6180,6180,0
20240426,150200,132193210,6180,6180,6180,6180,0
20240426,150100,132193210,6180,6170,6180,6170,201
20240426,150000,130953030,6170,6170,6170,6170,50
20240426,145900,130644530,6170,6170,6170,6170,0
20240426,145800,130644530,6170,6170,6170,6170,0
20240426,145700,130644530,6170,6170,6170,6170,0
20240426,145600,130644530,6170,6170,6170,6170,0
20240426,145500,130644530,6170,6170,6170,6170,0
20240426,145400,130644530,6170,6170,6170,6170,0
20240426,145300,130644530,6170,6170,6170,6170,0
20240426,145200,130644530,6170,6170,6170,6170,0
20240426,145100,130644530,6170,6110,6170,6110,25
20240426,145000,130491030,6110,6110,6110,6110,3
20240426,144900,130472700,6110,6110,6110,6110,0
20240426,144800,130472700,6110,6110,6110,6110,104
20240426,144700,129837260,6110,6110,6110,6110,0
20240426,144600,129837260,6110,6110,6110,6110,0
20240426,144500,129837260,6110,6110,6110,6110,2
20240426,144400,129825040,6100,6100,6100,6100,17
20240426,144300,129721340,6100,6100,6100,6100,0
20240426,144200,129721340,6100,6100,6100,6100,0
20240426,144100,129721340,6100,6100,6100,6100,0
20240426,144000,129721340,6100,6100,6100,6100,0
20240426,143900,129721340,6100,6100,6100,6100,0
20240426,143800,129721340,6100,6100,6100,6100,0
20240426,143700,129721340,6100,6100,6100,6100,1
20240426,143600,129715240,6090,6090,6090,6090,0
20240426,143500,129715240,6090,6090,6090,6090,0
20240426,143400,129715240,6090,6090,6090,6090,0
20240426,143300,129715240,6090,6090,6090,6090,0
20240426,143200,129715240,6090,6090,6090,6090,0
20240426,143100,129715240,6090,6090,6090,6090,500
20240426,143000,126670240,6100,6100,6100,6100,127
20240426,142900,125895540,6100,6100,6100,6100,0
20240426,142800,125895540,6100,6100,6100,6100,1163
20240426,142700,118801240,6100,6100,6100,6100,117
20240426,142600,118087540,6120,6120,6120,6120,0
20240426,142500,118087540,6120,6120,6120,6120,0
20240426,142400,118087540,6120,6120,6120,6120,2
20240426,142300,118075300,6120,6120,6120,6120,0
20240426,142200,118075300,6120,6120,6120,6120,0
20240426,142100,118075300,6120,6120,6120,6120,1
20240426,142000,118069180,6100,6100,6100,6100,100
20240426,141900,117459180,6130,6130,6130,6130,0
20240426,141800,117459180,6130,6130,6130,6130,0
20240426,141700,117459180,6130,6130,6130,6130,0
20240426,141600,117459180,6130,6130,6130,6130,0
20240426,141500,117459180,6130,6130,6130,6130,0
20240426,141400,117459180,6130,6100,6130,6100,11
20240426,141300,117392050,6090,6120,6120,6090,1000
20240426,141200,111297710,6140,6140,6140,6140,100
20240426,141100,110683710,6140,6140,6140,6140,0
20240426,141000,110683710,6140,6140,6140,6140,0
20240426,140900,110683710,6140,6140,6140,6140,0
20240426,140800,110683710,6140,6140,6140,6140,0
20240426,140700,110683710,6140,6140,6140,6140,0
20240426,140600,110683710,6140,6140,6140,6140,0
20240426,140500,110683710,6140,6140,6140,6140,0
20240426,140400,110683710,6140,6140,6140,6140,0
20240426,140300,110683710,6140,6140,6140,6140,0
20240426,140200,110683710,6140,6140,6140,6140,0
20240426,140100,110683710,6140,6140,6140,6140,0
20240426,140000,110683710,6140,6140,6140,6140,2
20240426,135900,110671430,6140,6140,6140,6140,0
20240426,135800,110671430,6140,6140,6140,6140,0
20240426,135700,110671430,6140,6120,6140,6120,70
20240426,135600,110242930,6110,6110,6110,6110,0
20240426,135500,110242930,6110,6110,6110,6110,0
20240426,135400,110242930,6110,6110,6110,6110,33
20240426,135300,110041300,6110,6110,6110,6110,0
20240426,135200,110041300,6110,6110,6110,6110,1
20240426,135100,110035190,6110,6110,6110,6110,0
20240426,135000,110035190,6110,6110,6110,6110,30
20240426,134900,109851890,6110,6110,6110,6110,0
20240426,134800,109851890,6110,6110,6110,6110,1
20240426,134700,109845780,6120,6120,6120,6120,0
20240426,134600,109845780,6120,6120,6120,6120,992
20240426,134500,103774740,6110,6110,6110,6110,0
20240426,134400,103774740,6110,6110,6110,6110,0
20240426,134300,103774740,6110,6110,6110,6110,20
20240426,134200,103652540,6120,6120,6120,6120,0
20240426,134100,103652540,6120,6120,6120,6120,222
20240426,134000,102293900,6140,6140,6140,6140,0
20240426,133900,102293900,6140,6140,6140,6140,0
20240426,133800,102293900,6140,6140,6140,6140,0
20240426,133700,102293900,6140,6140,6140,6140,0
20240426,133600,102293900,6140,6140,6140,6140,0
20240426,133500,102293900,6140,6140,6140,6140,0
20240426,133400,102293900,6140,6140,6140,6140,0
20240426,133300,102293900,6140,6140,6140,6140,0
20240426,133200,102293900,6140,6140,6140,6140,10
20240426,133100,102232500,6140,6140,6140,6140,1
20240426,133000,102226360,6130,6130,6130,6130,0
20240426,132900,102226360,6130,6130,6130,6130,0
20240426,132800,102226360,6130,6130,6130,6130,0
20240426,132700,102226360,6130,6130,6130,6130,0
20240426,132600,102226360,6130,6130,6130,6130,1
20240426,132500,102220230,6150,6150,6150,6150,0
20240426,132400,102220230,6150,6150,6150,6150,0
20240426,132300,102220230,6150,6150,6150,6150,1
20240426,132200,102214080,6140,6140,6140,6140,261
20240426,132100,100611540,6120,6120,6120,6120,0
20240426,132000,100611540,6120,6120,6120,6120,0
20240426,131900,100611540,6120,6120,6120,6120,0
20240426,131800,100611540,6120,6120,6120,6120,0
20240426,131700,100611540,6120,6120,6120,6120,0
20240426,131600,100611540,6120,6120,6120,6120,0
20240426,131500,100611540,6120,6160,6180,6090,2087
20240426,131400,87849900,6160,6160,6160,6160,0
20240426,131300,87849900,6160,6160,6160,6160,0
20240426,131200,87849900,6160,6170,6170,6160,165
20240426,131100,86832500,6170,6170,6170,6170,0
20240426,131000,86832500,6170,6170,6170,6170,0
20240426,130900,86832500,6170,6170,6170,6170,0
20240426,130800,86832500,6170,6170,6170,6170,100
20240426,130700,86215500,6170,6170,6170,6170,0
20240426,130600,86215500,6170,6170,6170,6170,0
20240426,130500,86215500,6170,6170,6170,6170,0
20240426,130400,86215500,6170,6170,6170,6170,1
20240426,130300,86209330,6170,6170,6170,6170,1
20240426,130200,86203160,6160,6160,6160,6160,0
20240426,130100,86203160,6160,6160,6160,6160,0
20240426,130000,86203160,6160,6160,6160,6160,1
20240426,125900,86197000,6170,6170,6170,6170,0
20240426,125800,86197000,6170,6170,6170,6170,0
20240426,125700,86197000,6170,6170,6170,6170,0
20240426,125600,86197000,6170,6170,6170,6170,0
20240426,125500,86197000,6170,6170,6170,6170,0
20240426,125400,86197000,6170,6170,6170,6170,0
20240426,125300,86197000,6170,6170,6170,6170,0
20240426,125200,86197000,6170,6170,6170,6170,0
20240426,125100,86197000,6170,6170,6170,6170,0
20240426,125000,86197000,6170,6170,6170,6170,0
20240426,124900,86197000,6170,6170,6170,6170,0
20240426,124800,86197000,6170,6170,6170,6170,0
20240426,124700,86197000,6170,6170,6170,6170,0
20240426,124600,86197000,6170,6170,6170,6170,2
20240426,124500,86184660,6160,6160,6160,6160,20
20240426,124400,86061460,6170,6170,6170,6170,0
20240426,124300,86061460,6170,6170,6170,6170,0
20240426,124200,86061460,6170,6170,6170,6170,0
20240426,124100,86061460,6170,6170,6170,6170,309
20240426,124000,84154930,6170,6170,6170,6170,0
20240426,123900,84154930,6170,6170,6170,6170,0
20240426,123800,84154930,6170,6170,6170,6170,0
20240426,123700,84154930,6170,6170,6170,6170,0
20240426,123600,84154930,6170,6170,6170,6170,0
20240426,123500,84154930,6170,6170,6170,6170,0
20240426,123400,84154930,6170,6170,6170,6170,0
20240426,123300,84154930,6170,6170,6170,6170,92
20240426,123200,83587290,6170,6170,6170,6170,71
20240426,123100,83149220,6180,6180,6180,6180,1
20240426,123000,83143040,6180,6180,6180,6180,0
20240426,122900,83143040,6180,6180,6180,6180,0
20240426,122800,83143040,6180,6180,6180,6180,0
20240426,122700,83143040,6180,6180,6180,6180,10
20240426,122600,83081240,6190,6190,6190,6190,0
20240426,122500,83081240,6190,6190,6190,6190,5
20240426,122400,83050290,6180,6180,6180,6180,0
20240426,122300,83050290,6180,6180,6180,6180,20
20240426,122200,82926690,6180,6180,6180,6180,0
20240426,122100,82926690,6180,6180,6180,6180,0
20240426,122000,82926690,6180,6180,6180,6180,10
20240426,121900,82864890,6170,6170,6170,6170,0
20240426,121800,82864890,6170,6170,6170,6170,0
20240426,121700,82864890,6170,6170,6170,6170,0
20240426,121600,82864890,6170,6170,6170,6170,24
20240426,121500,82716810,6190,6190,6190,6190,0
20240426,121400,82716810,6190,6190,6190,6190,0
20240426,121300,82716810,6190,6190,6190,6190,0
20240426,121200,82716810,6190,6190,6190,6190,0
20240426,121100,82716810,6190,6190,6190,6190,0
20240426,121000,82716810,6190,6190,6190,6190,0
20240426,120900,82716810,6190,6190,6190,6190,10
20240426,120800,82654910,6170,6170,6170,6170,1
20240426,120700,82648740,6180,6180,6180,6180,0
20240426,120600,82648740,6180,6180,6180,6180,0
20240426,120500,82648740,6180,6180,6180,6180,0
20240426,120400,82648740,6180,6180,6180,6180,0
20240426,120300,82648740,6180,6200,6200,6180,3
20240426,120200,82630170,6200,6200,6200,6200,0
20240426,120100,82630170,6200,6200,6200,6200,0
20240426,120000,82630170,6200,6200,6200,6200,0
20240426,115900,82630170,6200,6200,6200,6200,4
20240426,115800,82605370,6200,6180,6200,6180,12
20240426,115700,82531070,6180,6180,6180,6180,44
20240426,115600,82259150,6180,6180,6180,6180,0
20240426,115500,82259150,6180,6180,6180,6180,5
20240426,115400,82228250,6180,6170,6180,6170,62
20240426,115300,81845700,6180,6180,6180,6180,57
20240426,115200,81493440,6220,6220,6220,6220,0
20240426,115100,81493440,6220,6220,6220,6220,0
20240426,115000,81493440,6220,6220,6220,6220,0
20240426,114900,81493440,6220,6220,6220,6220,0
20240426,114800,81493440,6220,6220,6220,6220,0
20240426,114700,81493440,6220,6220,6220,6220,0
20240426,114600,81493440,6220,6220,6220,6220,0
20240426,114500,81493440,6220,6220,6220,6220,0
20240426,114400,81493440,6220,6220,6220,6220,0
20240426,114300,81493440,6220,6220,6220,6220,0
20240426,114200,81493440,6220,6220,6220,6220,0
20240426,114100,81493440,6220,6220,6220,6220,0
20240426,114000,81493440,6220,6220,6220,6220,0
20240426,113900,81493440,6220,6220,6220,6220,0
20240426,113800,81493440,6220,6220,6220,6220,0
20240426,113700,81493440,6220,6220,6220,6220,0
20240426,113600,81493440,6220,6220,6220,6220,0
20240426,113500,81493440,6220,6220,6220,6220,0
20240426,113400,81493440,6220,6220,6220,6220,0
20240426,113300,81493440,6220,6220,6220,6220,0
20240426,113200,81493440,6220,6220,6220,6220,0
20240426,113100,81493440,6220,6220,6220,6220,0
20240426,113000,81493440,6220,6220,6220,6220,0
20240426,112900,81493440,6220,6220,6220,6220,0
20240426,112800,81493440,6220,6220,6220,6220,0
20240426,112700,81493440,6220,6220,6220,6220,0
20240426,112600,81493440,6220,6220,6220,6220,0
20240426,112500,81493440,6220,6220,6220,6220,0
20240426,112400,81493440,6220,6200,6220,6200,20
20240426,112300,81369240,6180,6180,6180,6180,0
20240426,112200,81369240,6180,6180,6180,6180,0
20240426,112100,81369240,6180,6180,6180,6180,13
20240426,112000,81288900,6170,6180,6180,6170,65
20240426,111900,80887650,6210,6210,6210,6210,0
20240426,111800,80887650,6210,6210,6210,6210,0
20240426,111700,80887650,6210,6210,6210,6210,0
20240426,111600,80887650,6210,6210,6210,6210,0
20240426,111500,80887650,6210,6210,6210,6210,0
20240426,111400,80887650,6210,6210,6210,6210,0
20240426,111300,80887650,6210,6210,6210,6210,161
20240426,111200,79887840,6210,6210,6210,6210,0
20240426,111100,79887840,6210,6210,6210,6210,0
20240426,111000,79887840,6210,6210,6210,6210,0
20240426,110900,79887840,6210,6210,6210,6210,0
20240426,110800,79887840,6210,6210,6210,6210,0
20240426,110700,79887840,6210,6190,6210,6190,8
20240426,110600,79838270,6190,6190,6190,6190,1
20240426,110500,79832080,6180,6180,6180,6180,117
20240426,110400,79109020,6170,6190,6190,6170,135
20240426,110300,78273930,6190,6190,6190,6190,0
20240426,110200,78273930,6190,6190,6190,6190,0
20240426,110100,78273930,6190,6190,6190,6190,1
20240426,110000,78267740,6190,6190,6190,6190,1
20240426,105900,78261550,6200,6200,6200,6200,1
20240426,105800,78255350,6200,6200,6200,6200,0
20240426,105700,78255350,6200,6200,6200,6200,0
20240426,105600,78255350,6200,6200,6200,6200,8
20240426,105500,78205750,6200,6200,6200,6200,0
20240426,105400,78205750,6200,6190,6200,6190,71
20240426,105300,77766170,6180,6180,6180,6180,9
20240426,105200,77710550,6180,6180,6180,6180,100
20240426,105100,77092550,6170,6180,6180,6170,10
20240426,105000,77030840,6180,6210,6210,6180,1197
20240426,104900,69630490,6220,6220,6220,6220,76
20240426,104800,69157770,6220,6230,6230,6220,111
20240426,104700,68466250,6200,6230,6230,6200,2702
20240426,104600,51694670,6230,6250,6250,6230,600
20240426,104500,47955560,6260,6260,6260,6260,46
20240426,104400,47667600,6260,6260,6260,6260,51
20240426,104300,47348340,6260,6260,6260,6260,10
20240426,104200,47285740,6260,6260,6260,6260,0
20240426,104100,47285740,6260,6260,6260,6260,0
20240426,104000,47285740,6260,6240,6260,6240,2
20240426,103900,47273240,6240,6270,6270,6240,61
20240426,103800,46892520,6270,6260,6270,6260,2
20240426,103700,46879990,6230,6230,6230,6230,0
20240426,103600,46879990,6230,6230,6230,6230,0
20240426,103500,46879990,6230,6250,6250,6230,59
20240426,103400,46512160,6280,6280,6280,6280,0
20240426,103300,46512160,6280,6280,6280,6280,0
20240426,103200,46512160,6280,6280,6280,6280,0
20240426,103100,46512160,6280,6280,6280,6280,0
20240426,103000,46512160,6280,6280,6280,6280,0
20240426,102900,46512160,6280,6280,6280,6280,0
20240426,102800,46512160,6280,6280,6280,6280,0
20240426,102700,46512160,6280,6280,6280,6280,0
20240426,102600,46512160,6280,6280,6280,6280,0
20240426,102500,46512160,6280,6280,6280,6280,0
20240426,102400,46512160,6280,6280,6280,6280,1
20240426,102300,46505880,6250,6250,6250,6250,459
20240426,102200,43637130,6270,6270,6270,6270,2
20240426,102100,43624590,6250,6250,6250,6250,30
20240426,102000,43437090,6260,6260,6260,6260,0
20240426,101900,43437090,6260,6260,6260,6260,3
20240426,101800,43418310,6260,6260,6260,6260,32
20240426,101700,43217990,6260,6260,6260,6260,0
20240426,101600,43217990,6260,6270,6270,6250,483
20240426,101500,40191330,6270,6270,6270,6270,0
20240426,101400,40191330,6270,6270,6270,6270,0
20240426,101300,40191330,6270,6270,6270,6270,0
20240426,101200,40191330,6270,6270,6270,6270,218
20240426,101100,38824470,6270,6270,6270,6270,0
20240426,101000,38824470,6270,6270,6270,6270,6
20240426,100900,38786850,6280,6280,6280,6280,72
20240426,100800,38334690,6280,6280,6280,6280,0
20240426,100700,38334690,6280,6280,6280,6280,0
20240426,100600,38334690,6280,6280,6280,6280,0
20240426,100500,38334690,6280,6280,6280,6280,0
20240426,100400,38334690,6280,6280,6280,6280,0
20240426,100300,38334690,6280,6280,6280,6280,86
20240426,100200,37794610,6280,6280,6280,6280,0
20240426,100100,37794610,6280,6280,6280,6280,263
20240426,100000,36142970,6290,6290,6290,6290,0
20240426,095900,36142970,6290,6290,6290,6290,0
20240426,095800,36142970,6290,6290,6290,6290,0
20240426,095700,36142970,6290,6290,6290,6290,3
20240426,095600,36124100,6290,6290,6290,6290,0
20240426,095500,36124100,6290,6290,6290,6290,0
20240426,095400,36124100,6290,6290,6290,6290,79
20240426,095300,35627190,6290,6290,6290,6290,13
20240426,095200,35545420,6290,6290,6290,6290,0
20240426,095100,35545420,6290,6290,6290,6290,0
20240426,095000,35545420,6290,6290,6290,6290,17
20240426,094900,35438490,6290,6290,6290,6290,2
20240426,094800,35425910,6270,6270,6270,6270,0
20240426,094700,35425910,6270,6290,6290,6270,252
20240426,094600,33843470,6290,6290,6290,6290,16
20240426,094500,33742830,6280,6280,6280,6280,0
20240426,094400,33742830,6280,6280,6280,6280,500
20240426,094300,30602830,6300,6290,6300,6290,10
20240426,094200,30539910,6290,6290,6290,6290,90
20240426,094100,29973810,6300,6300,6300,6300,20
20240426,094000,29847810,6300,6300,6300,6300,0
20240426,093900,29847810,6300,6300,6300,6300,0
20240426,093800,29847810,6300,6300,6300,6300,0
20240426,093700,29847810,6300,6300,6300,6300,0
20240426,093600,29847810,6300,6300,6300,6300,23
20240426,093500,29702910,6300,6300,6300,6300,1
20240426,093400,29696610,6310,6310,6310,6310,0
20240426,093300,29696610,6310,6310,6310,6310,1
20240426,093200,29690300,6320,6320,6320,6320,0
20240426,093100,29690300,6320,6320,6320,6320,0
20240426,093000,29690300,6320,6320,6320,6320,1
20240426,092900,29683980,6340,6340,6340,6340,0
20240426,092800,29683980,6340,6340,6340,6340,0
20240426,092700,29683980,6340,6340,6340,6340,7
20240426,092600,29639600,6330,6320,6330,6320,850
20240426,092500,24260890,6310,6310,6310,6310,15
20240426,092400,24166240,6310,6310,6310,6310,0
20240426,092300,24166240,6310,6310,6310,6310,123
20240426,092200,23390110,6270,6270,6270,6270,0
20240426,092100,23390110,6270,6270,6310,6270,22
20240426,092000,23252130,6300,6300,6300,6300,34
20240426,091900,23037930,6310,6310,6310,6310,40
20240426,091800,22785530,6310,6310,6310,6310,578
20240426,091700,19138350,6310,6310,6320,6310,195
20240426,091600,17907740,6310,6310,6310,6310,0
20240426,091500,17907740,6310,6310,6310,6310,4
20240426,091400,17882500,6260,6270,6270,6260,115
20240426,091300,17162350,6320,6320,6320,6320,24
20240426,091200,17010670,6320,6320,6320,6320,0
20240426,091100,17010670,6320,6320,6320,6320,130
20240426,091000,16189070,6250,6340,6340,6250,98
20240426,090900,15571190,6350,6340,6350,6340,789
20240426,090800,10568920,6340,6330,6340,6310,407
20240426,090700,7992620,6330,6310,6330,6310,277
20240426,090600,6240900,6310,6310,6310,6310,105
20240426,090500,5578350,6310,6290,6310,6290,4
20240426,090400,5553160,6290,6280,6290,6280,5
20240426,090300,5521750,6280,6280,6280,6280,30
20240426,090200,5333350,6280,6260,6280,6260,630
20240426,090100,1387500,6250,6250,6250,6250,12
20240426,090000,1312500,6250,6250,6250,6250,210