KissMeData/072870/min/candle-20240426.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,194900,95521240,11050,11050,11050,11050,226
20240426,194800,95521240,11050,11050,11050,11050,0
20240426,194700,95521240,11050,11050,11050,11050,0
20240426,194600,95521240,11050,11050,11050,11050,0
20240426,194500,95521240,11050,11050,11050,11050,0
20240426,194400,95521240,11050,11050,11050,11050,0
20240426,194300,95521240,11050,11050,11050,11050,0
20240426,194200,95521240,11050,11050,11050,11050,0
20240426,194100,95521240,11050,11050,11050,11050,0
20240426,194000,95521240,11050,11050,11050,11050,0
20240426,193900,95521240,11050,11050,11050,11050,0
20240426,193800,95521240,11050,11050,11050,11050,0
20240426,193700,95521240,11050,11050,11050,11050,0
20240426,193600,95521240,11050,11050,11050,11050,0
20240426,193500,95521240,11050,11050,11050,11050,0
20240426,193400,95521240,11050,11050,11050,11050,0
20240426,193300,95521240,11050,11050,11050,11050,0
20240426,193200,95521240,11050,11050,11050,11050,0
20240426,193100,95521240,11050,11050,11050,11050,0
20240426,193000,95521240,11050,11050,11050,11050,0
20240426,192900,95521240,11050,11050,11050,11050,0
20240426,192800,95521240,11050,11050,11050,11050,0
20240426,192700,95521240,11050,11050,11050,11050,0
20240426,192600,95521240,11050,11050,11050,11050,0
20240426,192500,95521240,11050,11050,11050,11050,0
20240426,192400,95521240,11050,11050,11050,11050,0
20240426,192300,95521240,11050,11050,11050,11050,0
20240426,192200,95521240,11050,11050,11050,11050,0
20240426,192100,95521240,11050,11050,11050,11050,0
20240426,192000,95521240,11050,11050,11050,11050,0
20240426,191900,95521240,11050,11050,11050,11050,226
20240426,191800,95521240,11050,11050,11050,11050,0
20240426,191700,95521240,11050,11050,11050,11050,0
20240426,191600,95521240,11050,11050,11050,11050,0
20240426,191500,95521240,11050,11050,11050,11050,0
20240426,191400,95521240,11050,11050,11050,11050,0
20240426,191300,95521240,11050,11050,11050,11050,0
20240426,191200,95521240,11050,11050,11050,11050,0
20240426,191100,95521240,11050,11050,11050,11050,0
20240426,191000,95521240,11050,11050,11050,11050,0
20240426,190900,95521240,11050,11050,11050,11050,0
20240426,190800,95521240,11050,11050,11050,11050,0
20240426,190700,95521240,11050,11050,11050,11050,0
20240426,190600,95521240,11050,11050,11050,11050,0
20240426,190500,95521240,11050,11050,11050,11050,0
20240426,190400,95521240,11050,11050,11050,11050,0
20240426,190300,95521240,11050,11050,11050,11050,0
20240426,190200,95521240,11050,11050,11050,11050,0
20240426,190100,95521240,11050,11050,11050,11050,0
20240426,190000,95521240,11050,11050,11050,11050,0
20240426,185900,95521240,11050,11050,11050,11050,0
20240426,185800,95521240,11050,11050,11050,11050,0
20240426,185700,95521240,11050,11050,11050,11050,0
20240426,185600,95521240,11050,11050,11050,11050,0
20240426,185500,95521240,11050,11050,11050,11050,0
20240426,185400,95521240,11050,11050,11050,11050,0
20240426,185300,95521240,11050,11050,11050,11050,0
20240426,185200,95521240,11050,11050,11050,11050,0
20240426,185100,95521240,11050,11050,11050,11050,0
20240426,185000,95521240,11050,11050,11050,11050,0
20240426,184900,95521240,11050,11050,11050,11050,226
20240426,184800,95521240,11050,11050,11050,11050,0
20240426,184700,95521240,11050,11050,11050,11050,0
20240426,184600,95521240,11050,11050,11050,11050,0
20240426,184500,95521240,11050,11050,11050,11050,0
20240426,184400,95521240,11050,11050,11050,11050,0
20240426,184300,95521240,11050,11050,11050,11050,0
20240426,184200,95521240,11050,11050,11050,11050,0
20240426,184100,95521240,11050,11050,11050,11050,0
20240426,184000,95521240,11050,11050,11050,11050,0
20240426,183900,95521240,11050,11050,11050,11050,0
20240426,183800,95521240,11050,11050,11050,11050,0
20240426,183700,95521240,11050,11050,11050,11050,0
20240426,183600,95521240,11050,11050,11050,11050,0
20240426,183500,95521240,11050,11050,11050,11050,0
20240426,183400,95521240,11050,11050,11050,11050,0
20240426,183300,95521240,11050,11050,11050,11050,0
20240426,183200,95521240,11050,11050,11050,11050,0
20240426,183100,95521240,11050,11050,11050,11050,0
20240426,183000,95521240,11050,11050,11050,11050,0
20240426,182900,95521240,11050,11050,11050,11050,0
20240426,182800,95521240,11050,11050,11050,11050,0
20240426,182700,95521240,11050,11050,11050,11050,0
20240426,182600,95521240,11050,11050,11050,11050,0
20240426,182500,95521240,11050,11050,11050,11050,0
20240426,182400,95521240,11050,11050,11050,11050,0
20240426,182300,95521240,11050,11050,11050,11050,0
20240426,182200,95521240,11050,11050,11050,11050,0
20240426,182100,95521240,11050,11050,11050,11050,0
20240426,182000,95521240,11050,11050,11050,11050,0
20240426,181900,95521240,11050,11050,11050,11050,226
20240426,181800,95521240,11050,11050,11050,11050,0
20240426,181700,95521240,11050,11050,11050,11050,0
20240426,181600,95521240,11050,11050,11050,11050,0
20240426,181500,95521240,11050,11050,11050,11050,0
20240426,181400,95521240,11050,11050,11050,11050,0
20240426,181300,95521240,11050,11050,11050,11050,0
20240426,181200,95521240,11050,11050,11050,11050,0
20240426,181100,95521240,11050,11050,11050,11050,0
20240426,181000,95521240,11050,11050,11050,11050,0
20240426,180900,95521240,11050,11050,11050,11050,0
20240426,180800,95521240,11050,11050,11050,11050,0
20240426,180700,95521240,11050,11050,11050,11050,0
20240426,180600,95521240,11050,11050,11050,11050,0
20240426,180500,95521240,11050,11050,11050,11050,0
20240426,180400,95521240,11050,11050,11050,11050,0
20240426,180300,95521240,11050,11050,11050,11050,0
20240426,180200,95521240,11050,11050,11050,11050,0
20240426,180100,95521240,11050,11050,11050,11050,0
20240426,180000,95521240,11050,11050,11050,11050,0
20240426,175900,95521240,11050,11050,11050,11050,0
20240426,175800,95521240,11050,11050,11050,11050,0
20240426,175700,95521240,11050,11050,11050,11050,0
20240426,175600,95521240,11050,11050,11050,11050,0
20240426,175500,95521240,11050,11050,11050,11050,0
20240426,175400,95521240,11050,11050,11050,11050,0
20240426,175300,95521240,11050,11050,11050,11050,0
20240426,175200,95521240,11050,11050,11050,11050,0
20240426,175100,95521240,11050,11050,11050,11050,0
20240426,175000,95521240,11050,11050,11050,11050,0
20240426,174900,95521240,11050,11050,11050,11050,226
20240426,174800,95521240,11050,11050,11050,11050,0
20240426,174700,95521240,11050,11050,11050,11050,0
20240426,174600,95521240,11050,11050,11050,11050,0
20240426,174500,95521240,11050,11050,11050,11050,0
20240426,174400,95521240,11050,11050,11050,11050,0
20240426,174300,95521240,11050,11050,11050,11050,0
20240426,174200,95521240,11050,11050,11050,11050,0
20240426,174100,95521240,11050,11050,11050,11050,0
20240426,174000,95521240,11050,11050,11050,11050,0
20240426,173900,95521240,11050,11050,11050,11050,0
20240426,173800,95521240,11050,11050,11050,11050,0
20240426,173700,95521240,11050,11050,11050,11050,0
20240426,173600,95521240,11050,11050,11050,11050,0
20240426,173500,95521240,11050,11050,11050,11050,0
20240426,173400,95521240,11050,11050,11050,11050,0
20240426,173300,95521240,11050,11050,11050,11050,0
20240426,173200,95521240,11050,11050,11050,11050,0
20240426,173100,95521240,11050,11050,11050,11050,0
20240426,173000,95521240,11050,11050,11050,11050,0
20240426,172900,95521240,11050,11050,11050,11050,0
20240426,172800,95521240,11050,11050,11050,11050,0
20240426,172700,95521240,11050,11050,11050,11050,0
20240426,172600,95521240,11050,11050,11050,11050,0
20240426,172500,95521240,11050,11050,11050,11050,0
20240426,172400,95521240,11050,11050,11050,11050,0
20240426,172300,95521240,11050,11050,11050,11050,0
20240426,172200,95521240,11050,11050,11050,11050,0
20240426,172100,95521240,11050,11050,11050,11050,0
20240426,172000,95521240,11050,11050,11050,11050,0
20240426,171900,95521240,11050,11050,11050,11050,226
20240426,171800,95521240,11050,11050,11050,11050,0
20240426,171700,95521240,11050,11050,11050,11050,0
20240426,171600,95521240,11050,11050,11050,11050,0
20240426,171500,95521240,11050,11050,11050,11050,0
20240426,171400,95521240,11050,11050,11050,11050,0
20240426,171300,95521240,11050,11050,11050,11050,0
20240426,171200,95521240,11050,11050,11050,11050,0
20240426,171100,95521240,11050,11050,11050,11050,0
20240426,171000,95521240,11050,11050,11050,11050,0
20240426,170900,95521240,11050,11050,11050,11050,0
20240426,170800,95521240,11050,11050,11050,11050,0
20240426,170700,95521240,11050,11050,11050,11050,0
20240426,170600,95521240,11050,11050,11050,11050,0
20240426,170500,95521240,11050,11050,11050,11050,0
20240426,170400,95521240,11050,11050,11050,11050,0
20240426,170300,95521240,11050,11050,11050,11050,0
20240426,170200,95521240,11050,11050,11050,11050,0
20240426,170100,95521240,11050,11050,11050,11050,0
20240426,170000,95521240,11050,11050,11050,11050,0
20240426,165900,95521240,11050,11050,11050,11050,0
20240426,165800,95521240,11050,11050,11050,11050,0
20240426,165700,95521240,11050,11050,11050,11050,0
20240426,165600,95521240,11050,11050,11050,11050,0
20240426,165500,95521240,11050,11050,11050,11050,0
20240426,165400,95521240,11050,11050,11050,11050,0
20240426,165300,95521240,11050,11050,11050,11050,0
20240426,165200,95521240,11050,11050,11050,11050,0
20240426,165100,95521240,11050,11050,11050,11050,0
20240426,165000,95521240,11050,11050,11050,11050,0
20240426,164900,95521240,11050,11050,11050,11050,226
20240426,164800,95521240,11050,11050,11050,11050,0
20240426,164700,95521240,11050,11050,11050,11050,0
20240426,164600,95521240,11050,11050,11050,11050,0
20240426,164500,95521240,11050,11050,11050,11050,0
20240426,164400,95521240,11050,11050,11050,11050,0
20240426,164300,95521240,11050,11050,11050,11050,0
20240426,164200,95521240,11050,11050,11050,11050,0
20240426,164100,95521240,11050,11050,11050,11050,0
20240426,164000,95521240,11050,11050,11050,11050,0
20240426,163900,95521240,11050,11050,11050,11050,0
20240426,163800,95521240,11050,11050,11050,11050,0
20240426,163700,95521240,11050,11050,11050,11050,0
20240426,163600,95521240,11050,11050,11050,11050,0
20240426,163500,95521240,11050,11050,11050,11050,0
20240426,163400,95521240,11050,11050,11050,11050,0
20240426,163300,95521240,11050,11050,11050,11050,0
20240426,163200,95521240,11050,11050,11050,11050,0
20240426,163100,95521240,11050,11050,11050,11050,0
20240426,163000,95521240,11050,11050,11050,11050,0
20240426,162900,95521240,11050,11050,11050,11050,0
20240426,162800,95521240,11050,11050,11050,11050,0
20240426,162700,95521240,11050,11050,11050,11050,0
20240426,162600,95521240,11050,11050,11050,11050,0
20240426,162500,95521240,11050,11050,11050,11050,0
20240426,162400,95521240,11050,11050,11050,11050,0
20240426,162300,95521240,11050,11050,11050,11050,0
20240426,162200,95521240,11050,11050,11050,11050,0
20240426,162100,95521240,11050,11050,11050,11050,0
20240426,162000,95521240,11050,11050,11050,11050,0
20240426,161900,95521240,11050,11050,11050,11050,226
20240426,161800,95521240,11050,11050,11050,11050,0
20240426,161700,95521240,11050,11050,11050,11050,0
20240426,161600,95521240,11050,11050,11050,11050,0
20240426,161500,95521240,11050,11050,11050,11050,0
20240426,161400,95521240,11050,11050,11050,11050,0
20240426,161300,95521240,11050,11050,11050,11050,0
20240426,161200,95521240,11050,11050,11050,11050,0
20240426,161100,95521240,11050,11050,11050,11050,0
20240426,161000,95521240,11050,11050,11050,11050,0
20240426,160900,95521240,11050,11050,11050,11050,0
20240426,160800,95521240,11050,11050,11050,11050,0
20240426,160700,95521240,11050,11050,11050,11050,0
20240426,160600,95521240,11050,11050,11050,11050,0
20240426,160500,95521240,11050,11050,11050,11050,0
20240426,160400,95521240,11050,11050,11050,11050,0
20240426,160300,95521240,11050,11050,11050,11050,0
20240426,160200,95521240,11050,11050,11050,11050,0
20240426,160100,95521240,11050,11050,11050,11050,0
20240426,160000,95521240,11050,11050,11050,11050,0
20240426,155900,95521240,11050,11050,11050,11050,0
20240426,155800,95521240,11050,11050,11050,11050,0
20240426,155700,95521240,11050,11050,11050,11050,0
20240426,155600,95521240,11050,11050,11050,11050,0
20240426,155500,95521240,11050,11050,11050,11050,0
20240426,155400,95521240,11050,11050,11050,11050,0
20240426,155300,95521240,11050,11050,11050,11050,0
20240426,155200,95521240,11050,11050,11050,11050,0
20240426,155100,95521240,11050,11050,11050,11050,0
20240426,155000,95521240,11050,11050,11050,11050,0
20240426,154900,95521240,11050,11050,11050,11050,226
20240426,154800,95521240,11050,11050,11050,11050,0
20240426,154700,95521240,11050,11050,11050,11050,0
20240426,154600,95521240,11050,11050,11050,11050,0
20240426,154500,95521240,11050,11050,11050,11050,0
20240426,154400,95521240,11050,11050,11050,11050,0
20240426,154300,95521240,11050,11050,11050,11050,0
20240426,154200,95521240,11050,11050,11050,11050,0
20240426,154100,95521240,11050,11050,11050,11050,0
20240426,154000,95521240,11050,11050,11050,11050,0
20240426,153900,95521240,11050,11050,11050,11050,0
20240426,153800,95521240,11050,11050,11050,11050,0
20240426,153700,95521240,11050,11050,11050,11050,0
20240426,153600,95521240,11050,11050,11050,11050,0
20240426,153500,95521240,11050,11050,11050,11050,0
20240426,153400,95521240,11050,11050,11050,11050,0
20240426,153300,95521240,11050,11050,11050,11050,0
20240426,153200,95521240,11050,11050,11050,11050,0
20240426,153100,95521240,11050,11050,11050,11050,0
20240426,153000,95521240,11050,11050,11050,11050,226
20240426,152900,93023940,11080,11080,11080,11080,0
20240426,152800,93023940,11080,11080,11080,11080,0
20240426,152700,93023940,11080,11080,11080,11080,0
20240426,152600,93023940,11080,11080,11080,11080,0
20240426,152500,93023940,11080,11080,11080,11080,0
20240426,152400,93023940,11080,11080,11080,11080,0
20240426,152300,93023940,11080,11080,11080,11080,0
20240426,152200,93023940,11080,11080,11080,11080,0
20240426,152100,93023940,11080,11080,11080,11080,0
20240426,152000,93023940,11080,11080,11080,11080,0
20240426,151900,93023940,11080,11090,11090,11080,124
20240426,151800,91648890,11090,11100,11100,11090,48
20240426,151700,91116200,11100,11100,11100,11100,36
20240426,151600,90716600,11130,11130,11130,11130,82
20240426,151500,89803940,11110,11110,11110,11110,38
20240426,151400,89381760,11090,11090,11090,11090,23
20240426,151300,89126690,11090,11090,11090,11090,21
20240426,151200,88893800,11090,11090,11090,11090,21
20240426,151100,88660910,11090,11090,11090,11090,9
20240426,151000,88561100,11130,11120,11130,11090,120
20240426,150900,87227950,11110,11110,11110,11110,19
20240426,150800,87016860,11110,11110,11110,11110,30
20240426,150700,86683560,11110,11110,11110,11110,18
20240426,150600,86483580,11110,11110,11110,11110,10
20240426,150500,86372480,11120,11120,11120,11120,0
20240426,150400,86372480,11120,11120,11130,11120,29
20240426,150300,86049960,11130,11120,11130,11120,23
20240426,150200,85794080,11120,11120,11130,11120,19
20240426,150100,85582710,11120,11110,11130,11110,27
20240426,150000,85282440,11120,11120,11130,11120,12
20240426,145900,85148940,11120,11130,11130,11120,15
20240426,145800,84982060,11120,11130,11130,11120,56
20240426,145700,84359290,11120,11120,11130,11120,33
20240426,145600,83992280,11120,11120,11120,11120,6
20240426,145500,83925560,11120,11120,11120,11120,1
20240426,145400,83914440,11130,11130,11130,11130,2
20240426,145300,83892180,11140,11140,11140,11130,11
20240426,145200,83769690,11130,11130,11140,11130,17
20240426,145100,83580410,11130,11120,11130,11120,51
20240426,145000,83012870,11120,11120,11120,11120,221
20240426,144900,80555350,11130,11130,11130,11130,41
20240426,144800,80099020,11130,11130,11130,11130,11
20240426,144700,79976590,11130,11130,11130,11130,5
20240426,144600,79920940,11140,11130,11140,11130,9
20240426,144500,79820750,11130,11130,11130,11130,9
20240426,144400,79720580,11130,11130,11130,11130,9
20240426,144300,79620410,11130,11130,11130,11130,9
20240426,144200,79520240,11130,11130,11130,11130,9
20240426,144100,79420070,11130,11130,11130,11130,1
20240426,144000,79408940,11130,11130,11130,11130,9
20240426,143900,79308770,11130,11130,11130,11130,9
20240426,143800,79208600,11120,11120,11120,11120,9
20240426,143700,79108520,11120,11120,11120,11120,0
20240426,143600,79108520,11120,11120,11120,11120,14
20240426,143500,78952840,11120,11120,11120,11120,9
20240426,143400,78852760,11120,11120,11120,11120,0
20240426,143300,78852760,11120,11120,11120,11120,10
20240426,143200,78741560,11120,11120,11120,11120,9
20240426,143100,78641480,11120,11120,11120,11120,0
20240426,143000,78641480,11120,11140,11140,11120,10
20240426,142900,78530260,11130,11140,11140,11130,153
20240426,142800,76825870,11130,11130,11130,11130,9
20240426,142700,76725700,11140,11140,11140,11140,26
20240426,142600,76436060,11140,11140,11140,11140,10
20240426,142500,76324660,11120,11120,11120,11120,1
20240426,142400,76313540,11140,11120,11140,11120,18
20240426,142300,76113200,11120,11120,11120,11120,9
20240426,142200,76013120,11120,11120,11120,11120,0
20240426,142100,76013120,11120,11120,11120,11120,9
20240426,142000,75913040,11130,11130,11130,11130,2
20240426,141900,75890780,11120,11120,11120,11120,9
20240426,141800,75790700,11120,11120,11120,11120,0
20240426,141700,75790700,11120,11140,11140,11120,10
20240426,141600,75679480,11120,11120,11120,11120,1
20240426,141500,75668360,11120,11120,11120,11120,9
20240426,141400,75568280,11140,11140,11140,11140,0
20240426,141300,75568280,11140,11120,11140,11120,16
20240426,141200,75390220,11120,11120,11120,11120,0
20240426,141100,75390220,11120,11120,11120,11120,9
20240426,141000,75290140,11120,11120,11120,11120,0
20240426,140900,75290140,11120,11120,11120,11120,9
20240426,140800,75190060,11120,11120,11120,11120,0
20240426,140700,75190060,11120,11120,11120,11120,9
20240426,140600,75089980,11120,11120,11120,11120,0
20240426,140500,75089980,11120,11120,11120,11120,9
20240426,140400,74989900,11120,11120,11120,11120,9
20240426,140300,74889820,11120,11120,11120,11120,0
20240426,140200,74889820,11120,11120,11120,11120,9
20240426,140100,74789740,11140,11140,11140,11140,1
20240426,140000,74778600,11120,11120,11120,11120,9
20240426,135900,74678520,11120,11120,11120,11120,0
20240426,135800,74678520,11120,11140,11140,11120,11
20240426,135700,74556160,11120,11120,11120,11120,0
20240426,135600,74556160,11120,11120,11120,11120,70
20240426,135500,73777760,11120,11120,11120,11120,0
20240426,135400,73777760,11120,11120,11120,11120,9
20240426,135300,73677680,11140,11140,11140,11140,0
20240426,135200,73677680,11140,11140,11140,11140,43
20240426,135100,73198660,11140,11140,11140,11140,0
20240426,135000,73198660,11140,11140,11140,11140,0
20240426,134900,73198660,11140,11140,11140,11140,0
20240426,134800,73198660,11140,11140,11140,11140,18
20240426,134700,72998140,11120,11120,11120,11120,9
20240426,134600,72898060,11120,11120,11120,11120,5
20240426,134500,72842460,11120,11120,11120,11120,9
20240426,134400,72742380,11120,11120,11120,11120,0
20240426,134300,72742380,11120,11120,11120,11120,10
20240426,134200,72631180,11150,11150,11150,11150,0
20240426,134100,72631180,11150,11150,11150,11150,0
20240426,134000,72631180,11150,11150,11150,11150,10
20240426,133900,72519680,11130,11130,11130,11130,0
20240426,133800,72519680,11130,11130,11130,11130,0
20240426,133700,72519680,11130,11130,11130,11130,72
20240426,133600,71718320,11130,11130,11130,11130,6
20240426,133500,71651540,11130,11130,11130,11130,0
20240426,133400,71651540,11130,11130,11130,11130,8
20240426,133300,71562500,11130,11130,11130,11130,0
20240426,133200,71562500,11130,11130,11130,11130,10
20240426,133100,71451200,11120,11120,11120,11120,0
20240426,133000,71451200,11120,11120,11120,11120,0
20240426,132900,71451200,11120,11120,11120,11120,0
20240426,132800,71451200,11120,11120,11120,11120,9
20240426,132700,71351120,11130,11130,11130,11130,0
20240426,132600,71351120,11130,11130,11130,11130,0
20240426,132500,71351120,11130,11130,11130,11130,0
20240426,132400,71351120,11130,11130,11130,11130,7
20240426,132300,71273210,11130,11130,11130,11130,4
20240426,132200,71228690,11150,11140,11150,11140,1243
20240426,132100,57369550,11120,11120,11120,11120,10
20240426,132000,57258350,11140,11140,11140,11140,12
20240426,131900,57124670,11120,11120,11120,11120,0
20240426,131800,57124670,11120,11120,11120,11120,9
20240426,131700,57024590,11120,11120,11120,11120,5
20240426,131600,56968990,11120,11120,11120,11120,9
20240426,131500,56868910,11120,11120,11120,11120,5
20240426,131400,56813310,11120,11120,11120,11120,0
20240426,131300,56813310,11120,11120,11120,11120,69
20240426,131200,56046030,11120,11120,11120,11120,0
20240426,131100,56046030,11120,11120,11120,11120,0
20240426,131000,56046030,11120,11120,11120,11120,1
20240426,130900,56034910,11140,11140,11140,11140,0
20240426,130800,56034910,11140,11140,11140,11140,0
20240426,130700,56034910,11140,11140,11140,11140,1
20240426,130600,56023770,11140,11140,11140,11140,50
20240426,130500,55466770,11140,11140,11140,11140,0
20240426,130400,55466770,11140,11140,11140,11140,0
20240426,130300,55466770,11140,11140,11140,11140,8
20240426,130200,55377650,11140,11120,11140,11120,26
20240426,130100,55088190,11120,11120,11120,11120,0
20240426,130000,55088190,11120,11120,11120,11120,1
20240426,125900,55077070,11130,11130,11130,11130,2
20240426,125800,55054810,11130,11130,11130,11130,3
20240426,125700,55021420,11130,11130,11130,11130,4
20240426,125600,54976900,11130,11130,11130,11130,2
20240426,125500,54954640,11130,11130,11130,11130,3
20240426,125400,54921250,11130,11130,11130,11130,4
20240426,125300,54876730,11130,11130,11130,11130,6
20240426,125200,54809950,11130,11130,11130,11130,0
20240426,125100,54809950,11130,11130,11130,11130,0
20240426,125000,54809950,11130,11130,11130,11130,0
20240426,124900,54809950,11130,11130,11130,11130,0
20240426,124800,54809950,11130,11130,11130,11130,0
20240426,124700,54809950,11130,11130,11130,11130,9
20240426,124600,54709780,11130,11130,11130,11130,0
20240426,124500,54709780,11130,11130,11130,11130,0
20240426,124400,54709780,11130,11130,11130,11130,0
20240426,124300,54709780,11130,11130,11130,11130,0
20240426,124200,54709780,11130,11130,11130,11130,2
20240426,124100,54687520,11120,11120,11130,11120,207
20240426,124000,52383820,11120,11120,11120,11120,9
20240426,123900,52283740,11150,11150,11150,11150,500
20240426,123800,46708740,11150,11150,11150,11150,0
20240426,123700,46708740,11150,11120,11150,11120,10
20240426,123600,46597510,11130,11130,11130,11130,0
20240426,123500,46597510,11130,11130,11130,11130,0
20240426,123400,46597510,11130,11130,11130,11130,109
20240426,123300,45384340,11150,11150,11150,11150,0
20240426,123200,45384340,11150,11150,11150,11150,30
20240426,123100,45049840,11130,11130,11130,11130,0
20240426,123000,45049840,11130,11130,11130,11130,9
20240426,122900,44949670,11130,11130,11130,11130,0
20240426,122800,44949670,11130,11130,11130,11130,0
20240426,122700,44949670,11130,11130,11130,11130,9
20240426,122600,44849500,11130,11130,11130,11130,0
20240426,122500,44849500,11130,11130,11130,11130,0
20240426,122400,44849500,11130,11130,11130,11130,10
20240426,122300,44738200,11130,11130,11130,11130,0
20240426,122200,44738200,11130,11130,11130,11130,0
20240426,122100,44738200,11130,11130,11130,11130,9
20240426,122000,44638030,11140,11140,11140,11140,0
20240426,121900,44638030,11140,11140,11140,11140,0
20240426,121800,44638030,11140,11140,11140,11140,0
20240426,121700,44638030,11140,11140,11140,11140,0
20240426,121600,44638030,11140,11140,11140,11140,70
20240426,121500,43858230,11140,11140,11140,11140,0
20240426,121400,43858230,11140,11140,11140,11140,10
20240426,121300,43746830,11140,11140,11140,11140,38
20240426,121200,43323510,11140,11140,11140,11140,0
20240426,121100,43323510,11140,11140,11140,11140,0
20240426,121000,43323510,11140,11140,11140,11140,2
20240426,120900,43301230,11140,11150,11150,11140,4
20240426,120800,43256660,11150,11130,11150,11130,11
20240426,120700,43134190,11150,11150,11150,11150,0
20240426,120600,43134190,11150,11150,11150,11150,0
20240426,120500,43134190,11150,11140,11150,11140,15
20240426,120400,42966980,11140,11140,11140,11140,0
20240426,120300,42966980,11140,11140,11140,11140,12
20240426,120200,42833300,11130,11130,11130,11130,0
20240426,120100,42833300,11130,11130,11130,11130,9
20240426,120000,42733130,11150,11150,11150,11150,2
20240426,115900,42710830,11130,11130,11130,11130,0
20240426,115800,42710830,11130,11130,11130,11130,0
20240426,115700,42710830,11130,11130,11130,11130,9
20240426,115600,42610660,11150,11150,11150,11150,0
20240426,115500,42610660,11150,11150,11150,11150,1
20240426,115400,42599510,11130,11130,11130,11130,9
20240426,115300,42499340,11150,11150,11150,11150,0
20240426,115200,42499340,11150,11150,11150,11150,1
20240426,115100,42488190,11130,11130,11130,11130,0
20240426,115000,42488190,11130,11130,11130,11130,9
20240426,114900,42388020,11130,11130,11130,11130,0
20240426,114800,42388020,11130,11130,11130,11130,1
20240426,114700,42376890,11130,11130,11130,11130,0
20240426,114600,42376890,11130,11130,11130,11130,0
20240426,114500,42376890,11130,11130,11130,11130,300
20240426,114400,39037890,11130,11130,11130,11130,0
20240426,114300,39037890,11130,11130,11130,11130,0
20240426,114200,39037890,11130,11130,11130,11130,10
20240426,114100,38926590,11130,11130,11130,11130,3
20240426,114000,38893200,11150,11150,11150,11150,1
20240426,113900,38882050,11150,11150,11150,11150,0
20240426,113800,38882050,11150,11150,11150,11150,0
20240426,113700,38882050,11150,11150,11150,11150,0
20240426,113600,38882050,11150,11150,11150,11150,0
20240426,113500,38882050,11150,11150,11150,11150,0
20240426,113400,38882050,11150,11140,11150,11140,47
20240426,113300,38358450,11140,11140,11140,11140,10
20240426,113200,38247050,11140,11140,11140,11140,0
20240426,113100,38247050,11140,11140,11140,11140,0
20240426,113000,38247050,11140,11140,11140,11140,0
20240426,112900,38247050,11140,11140,11140,11140,1
20240426,112800,38235910,11150,11150,11150,11150,0
20240426,112700,38235910,11150,11150,11150,11150,0
20240426,112600,38235910,11150,11150,11150,11150,0
20240426,112500,38235910,11150,11150,11150,11150,0
20240426,112400,38235910,11150,11150,11150,11150,29
20240426,112300,37912560,11140,11140,11140,11140,31
20240426,112200,37567220,11140,11140,11140,11140,226
20240426,112100,35049580,11140,11140,11140,11140,100
20240426,112000,33935580,11140,11140,11140,11140,0
20240426,111900,33935580,11140,11140,11140,11140,0
20240426,111800,33935580,11140,11140,11140,11140,0
20240426,111700,33935580,11140,11140,11140,11140,0
20240426,111600,33935580,11140,11140,11140,11140,23
20240426,111500,33679360,11140,11140,11140,11140,1
20240426,111400,33668220,11140,11140,11140,11140,0
20240426,111300,33668220,11140,11140,11140,11140,0
20240426,111200,33668220,11140,11140,11140,11140,100
20240426,111100,32554220,11140,11140,11140,11140,0
20240426,111000,32554220,11140,11140,11140,11140,0
20240426,110900,32554220,11140,11140,11140,11140,101
20240426,110800,31429080,11130,11130,11130,11130,1
20240426,110700,31417950,11130,11120,11130,11120,583
20240426,110600,24930930,11110,11120,11120,11110,36
20240426,110500,24530700,11110,11110,11110,11110,0
20240426,110400,24530700,11110,11110,11110,11110,9
20240426,110300,24430710,11110,11110,11110,11110,1
20240426,110200,24419600,11120,11120,11120,11120,1
20240426,110100,24408480,11120,11110,11120,11110,22
20240426,110000,24163930,11110,11110,11110,11110,0
20240426,105900,24163930,11110,11110,11110,11110,0
20240426,105800,24163930,11110,11110,11110,11110,9
20240426,105700,24063940,11110,11110,11110,11110,0
20240426,105600,24063940,11110,11110,11110,11110,100
20240426,105500,22952940,11110,11110,11110,11110,9
20240426,105400,22852950,11110,11110,11110,11110,0
20240426,105300,22852950,11110,11110,11110,11110,9
20240426,105200,22752960,11120,11120,11120,11120,10
20240426,105100,22641760,11110,11110,11110,11110,0
20240426,105000,22641760,11110,11110,11110,11110,0
20240426,104900,22641760,11110,11110,11110,11110,0
20240426,104800,22641760,11110,11110,11110,11110,0
20240426,104700,22641760,11110,11110,11110,11110,0
20240426,104600,22641760,11110,11110,11110,11110,0
20240426,104500,22641760,11110,11110,11110,11110,0
20240426,104400,22641760,11110,11080,11110,11080,248
20240426,104300,19887220,11070,11070,11070,11070,510
20240426,104200,14241520,11080,11080,11080,11080,13
20240426,104100,14097480,11060,11060,11060,11060,9
20240426,104000,13997940,11060,11060,11060,11060,0
20240426,103900,13997940,11060,11060,11060,11060,0
20240426,103800,13997940,11060,11060,11060,11060,59
20240426,103700,13345400,11060,11060,11060,11060,0
20240426,103600,13345400,11060,11060,11060,11060,5
20240426,103500,13290100,11090,11090,11090,11090,0
20240426,103400,13290100,11090,11090,11090,11090,1
20240426,103300,13279010,11080,11080,11080,11080,0
20240426,103200,13279010,11080,11080,11080,11080,0
20240426,103100,13279010,11080,11080,11080,11080,0
20240426,103000,13279010,11080,11080,11080,11080,13
20240426,102900,13134970,11070,11070,11070,11070,0
20240426,102800,13134970,11070,11070,11070,11070,0
20240426,102700,13134970,11070,11070,11070,11070,0
20240426,102600,13134970,11070,11070,11070,11070,0
20240426,102500,13134970,11070,11070,11070,11070,0
20240426,102400,13134970,11070,11070,11070,11070,0
20240426,102300,13134970,11070,11070,11070,11060,285
20240426,102200,9981940,11080,11080,11080,11080,23
20240426,102100,9727100,11070,11070,11070,11070,58
20240426,102000,9085040,11070,11070,11070,11070,0
20240426,101900,9085040,11070,11070,11070,11070,6
20240426,101800,9018620,11070,11070,11070,11070,3
20240426,101700,8985410,11070,11070,11070,11070,7
20240426,101600,8907920,11070,11070,11070,11070,3
20240426,101500,8874710,11070,11070,11070,11070,3
20240426,101400,8841500,11070,11070,11070,11070,4
20240426,101300,8797220,11070,11070,11070,11070,6
20240426,101200,8730800,11070,11070,11070,11070,0
20240426,101100,8730800,11070,11070,11070,11070,7
20240426,101000,8653310,11080,11080,11080,11080,1
20240426,100900,8642230,11080,11080,11080,11080,9
20240426,100800,8542510,11080,11080,11080,11080,0
20240426,100700,8542510,11080,11080,11080,11080,2
20240426,100600,8520350,11090,11090,11090,11090,0
20240426,100500,8520350,11090,11090,11090,11090,0
20240426,100400,8520350,11090,11090,11090,11090,0
20240426,100300,8520350,11090,11090,11090,11090,0
20240426,100200,8520350,11090,11090,11090,11090,0
20240426,100100,8520350,11090,11090,11090,11090,1
20240426,100000,8509260,11100,11100,11100,11070,350
20240426,095900,4633160,11100,11100,11100,11100,1
20240426,095800,4622060,11100,11100,11100,11100,6
20240426,095700,4555460,11100,11100,11100,11100,2
20240426,095600,4533260,11100,11100,11100,11100,1
20240426,095500,4522160,11100,11100,11100,11100,5
20240426,095400,4466660,11110,11110,11110,11110,0
20240426,095300,4466660,11110,11110,11110,11090,33
20240426,095200,4100530,11090,11090,11110,11090,24
20240426,095100,3834330,11090,11090,11090,11090,2
20240426,095000,3812150,11090,11090,11090,11090,4
20240426,094900,3767790,11090,11100,11100,11090,5
20240426,094800,3712300,11100,11100,11100,11100,5
20240426,094700,3656800,11100,11100,11100,11100,6
20240426,094600,3590200,11110,11100,11110,11100,13
20240426,094500,3445810,11100,11100,11100,11100,4
20240426,094400,3401410,11100,11100,11100,11100,5
20240426,094300,3345910,11100,11100,11100,11100,4
20240426,094200,3301510,11100,11100,11100,11100,6
20240426,094100,3234910,11100,11100,11100,11100,0
20240426,094000,3234910,11100,11100,11100,11100,1
20240426,093900,3223810,11100,11100,11100,11100,0
20240426,093800,3223810,11100,11100,11100,11100,0
20240426,093700,3223810,11100,11100,11100,11100,1
20240426,093600,3212710,11100,11100,11100,11100,18
20240426,093500,3012910,11100,11100,11100,11100,0
20240426,093400,3012910,11100,11100,11100,11100,1
20240426,093300,3001810,11100,11110,11110,11100,2
20240426,093200,2979600,11110,11110,11110,11110,0
20240426,093100,2979600,11110,11110,11110,11110,0
20240426,093000,2979600,11110,11110,11110,11110,29
20240426,092900,2657410,11110,11110,11110,11110,60
20240426,092800,1990810,11120,11120,11120,11120,0
20240426,092700,1990810,11120,11120,11120,11120,0
20240426,092600,1990810,11120,11120,11120,11120,19
20240426,092500,1779530,11120,11120,11120,11120,0
20240426,092400,1779530,11120,11120,11120,11120,0
20240426,092300,1779530,11120,11120,11120,11120,0
20240426,092200,1779530,11120,11120,11120,11120,0
20240426,092100,1779530,11120,11120,11120,11120,0
20240426,092000,1779530,11120,11120,11120,11120,0
20240426,091900,1779530,11120,11120,11120,11120,1
20240426,091800,1768410,11120,11120,11120,11120,16
20240426,091700,1590490,11120,11120,11120,11120,1
20240426,091600,1579370,11120,11120,11120,11120,14
20240426,091500,1423690,11120,11120,11120,11120,3
20240426,091400,1390330,11120,11120,11120,11120,30
20240426,091300,1056730,11120,11120,11120,11120,0
20240426,091200,1056730,11120,11130,11130,11120,50
20240426,091100,500630,11130,11130,11130,11130,0
20240426,091000,500630,11130,11130,11130,11130,0
20240426,090900,500630,11130,11130,11130,11130,0
20240426,090800,500630,11130,11130,11130,11130,26
20240426,090700,211250,11130,11130,11130,11130,0
20240426,090600,211250,11130,11130,11130,11130,0
20240426,090500,211250,11130,11130,11130,11130,0
20240426,090400,211250,11130,11130,11130,11130,0
20240426,090300,211250,11130,11130,11130,11130,0
20240426,090200,211250,11130,11130,11130,11130,0
20240426,090100,211250,11130,11120,11130,11120,15
20240426,090000,44440,11110,11110,11110,11110,4