KissMeData/001000/min/candle-20240426.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,183300,50703412,1330,1330,1330,1330,827
20240426,183200,50703412,1330,1330,1330,1330,0
20240426,183100,50703412,1330,1330,1330,1330,0
20240426,183000,50703412,1330,1330,1330,1330,0
20240426,182900,50703412,1330,1330,1330,1330,0
20240426,182800,50703412,1330,1330,1330,1330,0
20240426,182700,50703412,1330,1330,1330,1330,0
20240426,182600,50703412,1330,1330,1330,1330,0
20240426,182500,50703412,1330,1330,1330,1330,0
20240426,182400,50703412,1330,1330,1330,1330,0
20240426,182300,50703412,1330,1330,1330,1330,0
20240426,182200,50703412,1330,1330,1330,1330,0
20240426,182100,50703412,1330,1330,1330,1330,0
20240426,182000,50703412,1330,1330,1330,1330,0
20240426,181900,50703412,1330,1330,1330,1330,0
20240426,181800,50703412,1330,1330,1330,1330,0
20240426,181700,50703412,1330,1330,1330,1330,0
20240426,181600,50703412,1330,1330,1330,1330,0
20240426,181500,50703412,1330,1330,1330,1330,0
20240426,181400,50703412,1330,1330,1330,1330,0
20240426,181300,50703412,1330,1330,1330,1330,0
20240426,181200,50703412,1330,1330,1330,1330,0
20240426,181100,50703412,1330,1330,1330,1330,0
20240426,181000,50703412,1330,1330,1330,1330,0
20240426,180900,50703412,1330,1330,1330,1330,0
20240426,180800,50703412,1330,1330,1330,1330,0
20240426,180700,50703412,1330,1330,1330,1330,0
20240426,180600,50703412,1330,1330,1330,1330,0
20240426,180500,50703412,1330,1330,1330,1330,0
20240426,180400,50703412,1330,1330,1330,1330,0
20240426,180300,50703412,1330,1330,1330,1330,827
20240426,180200,50703412,1330,1330,1330,1330,0
20240426,180100,50703412,1330,1330,1330,1330,0
20240426,180000,50703412,1330,1330,1330,1330,0
20240426,175900,50703412,1330,1330,1330,1330,0
20240426,175800,50703412,1330,1330,1330,1330,0
20240426,175700,50703412,1330,1330,1330,1330,0
20240426,175600,50703412,1330,1330,1330,1330,0
20240426,175500,50703412,1330,1330,1330,1330,0
20240426,175400,50703412,1330,1330,1330,1330,0
20240426,175300,50703412,1330,1330,1330,1330,0
20240426,175200,50703412,1330,1330,1330,1330,0
20240426,175100,50703412,1330,1330,1330,1330,0
20240426,175000,50703412,1330,1330,1330,1330,0
20240426,174900,50703412,1330,1330,1330,1330,0
20240426,174800,50703412,1330,1330,1330,1330,0
20240426,174700,50703412,1330,1330,1330,1330,0
20240426,174600,50703412,1330,1330,1330,1330,0
20240426,174500,50703412,1330,1330,1330,1330,0
20240426,174400,50703412,1330,1330,1330,1330,0
20240426,174300,50703412,1330,1330,1330,1330,0
20240426,174200,50703412,1330,1330,1330,1330,0
20240426,174100,50703412,1330,1330,1330,1330,0
20240426,174000,50703412,1330,1330,1330,1330,0
20240426,173900,50703412,1330,1330,1330,1330,0
20240426,173800,50703412,1330,1330,1330,1330,0
20240426,173700,50703412,1330,1330,1330,1330,0
20240426,173600,50703412,1330,1330,1330,1330,0
20240426,173500,50703412,1330,1330,1330,1330,0
20240426,173400,50703412,1330,1330,1330,1330,0
20240426,173300,50703412,1330,1330,1330,1330,827
20240426,173200,50703412,1330,1330,1330,1330,0
20240426,173100,50703412,1330,1330,1330,1330,0
20240426,173000,50703412,1330,1330,1330,1330,0
20240426,172900,50703412,1330,1330,1330,1330,0
20240426,172800,50703412,1330,1330,1330,1330,0
20240426,172700,50703412,1330,1330,1330,1330,0
20240426,172600,50703412,1330,1330,1330,1330,0
20240426,172500,50703412,1330,1330,1330,1330,0
20240426,172400,50703412,1330,1330,1330,1330,0
20240426,172300,50703412,1330,1330,1330,1330,0
20240426,172200,50703412,1330,1330,1330,1330,0
20240426,172100,50703412,1330,1330,1330,1330,0
20240426,172000,50703412,1330,1330,1330,1330,0
20240426,171900,50703412,1330,1330,1330,1330,0
20240426,171800,50703412,1330,1330,1330,1330,0
20240426,171700,50703412,1330,1330,1330,1330,0
20240426,171600,50703412,1330,1330,1330,1330,0
20240426,171500,50703412,1330,1330,1330,1330,0
20240426,171400,50703412,1330,1330,1330,1330,0
20240426,171300,50703412,1330,1330,1330,1330,0
20240426,171200,50703412,1330,1330,1330,1330,0
20240426,171100,50703412,1330,1330,1330,1330,0
20240426,171000,50703412,1330,1330,1330,1330,0
20240426,170900,50703412,1330,1330,1330,1330,0
20240426,170800,50703412,1330,1330,1330,1330,0
20240426,170700,50703412,1330,1330,1330,1330,0
20240426,170600,50703412,1330,1330,1330,1330,0
20240426,170500,50703412,1330,1330,1330,1330,0
20240426,170400,50703412,1330,1330,1330,1330,0
20240426,170300,50703412,1330,1330,1330,1330,827
20240426,170200,50703412,1330,1330,1330,1330,0
20240426,170100,50703412,1330,1330,1330,1330,0
20240426,170000,50703412,1330,1330,1330,1330,0
20240426,165900,50703412,1330,1330,1330,1330,0
20240426,165800,50703412,1330,1330,1330,1330,0
20240426,165700,50703412,1330,1330,1330,1330,0
20240426,165600,50703412,1330,1330,1330,1330,0
20240426,165500,50703412,1330,1330,1330,1330,0
20240426,165400,50703412,1330,1330,1330,1330,0
20240426,165300,50703412,1330,1330,1330,1330,0
20240426,165200,50703412,1330,1330,1330,1330,0
20240426,165100,50703412,1330,1330,1330,1330,0
20240426,165000,50703412,1330,1330,1330,1330,0
20240426,164900,50703412,1330,1330,1330,1330,0
20240426,164800,50703412,1330,1330,1330,1330,0
20240426,164700,50703412,1330,1330,1330,1330,0
20240426,164600,50703412,1330,1330,1330,1330,0
20240426,164500,50703412,1330,1330,1330,1330,0
20240426,164400,50703412,1330,1330,1330,1330,0
20240426,164300,50703412,1330,1330,1330,1330,0
20240426,164200,50703412,1330,1330,1330,1330,0
20240426,164100,50703412,1330,1330,1330,1330,0
20240426,164000,50703412,1330,1330,1330,1330,0
20240426,163900,50703412,1330,1330,1330,1330,0
20240426,163800,50703412,1330,1330,1330,1330,0
20240426,163700,50703412,1330,1330,1330,1330,0
20240426,163600,50703412,1330,1330,1330,1330,0
20240426,163500,50703412,1330,1330,1330,1330,0
20240426,163400,50703412,1330,1330,1330,1330,0
20240426,163300,50703412,1330,1330,1330,1330,827
20240426,163200,50703412,1330,1330,1330,1330,0
20240426,163100,50703412,1330,1330,1330,1330,0
20240426,163000,50703412,1330,1330,1330,1330,0
20240426,162900,50703412,1330,1330,1330,1330,0
20240426,162800,50703412,1330,1330,1330,1330,0
20240426,162700,50703412,1330,1330,1330,1330,0
20240426,162600,50703412,1330,1330,1330,1330,0
20240426,162500,50703412,1330,1330,1330,1330,0
20240426,162400,50703412,1330,1330,1330,1330,0
20240426,162300,50703412,1330,1330,1330,1330,0
20240426,162200,50703412,1330,1330,1330,1330,0
20240426,162100,50703412,1330,1330,1330,1330,0
20240426,162000,50703412,1330,1330,1330,1330,0
20240426,161900,50703412,1330,1330,1330,1330,0
20240426,161800,50703412,1330,1330,1330,1330,0
20240426,161700,50703412,1330,1330,1330,1330,0
20240426,161600,50703412,1330,1330,1330,1330,0
20240426,161500,50703412,1330,1330,1330,1330,0
20240426,161400,50703412,1330,1330,1330,1330,0
20240426,161300,50703412,1330,1330,1330,1330,0
20240426,161200,50703412,1330,1330,1330,1330,0
20240426,161100,50703412,1330,1330,1330,1330,0
20240426,161000,50703412,1330,1330,1330,1330,0
20240426,160900,50703412,1330,1330,1330,1330,0
20240426,160800,50703412,1330,1330,1330,1330,0
20240426,160700,50703412,1330,1330,1330,1330,0
20240426,160600,50703412,1330,1330,1330,1330,0
20240426,160500,50703412,1330,1330,1330,1330,0
20240426,160400,50703412,1330,1330,1330,1330,0
20240426,160300,50703412,1330,1330,1330,1330,827
20240426,160200,50703412,1330,1330,1330,1330,0
20240426,160100,50703412,1330,1330,1330,1330,0
20240426,160000,50703412,1330,1330,1330,1330,0
20240426,155900,50703412,1330,1330,1330,1330,0
20240426,155800,50703412,1330,1330,1330,1330,0
20240426,155700,50703412,1330,1330,1330,1330,0
20240426,155600,50703412,1330,1330,1330,1330,0
20240426,155500,50703412,1330,1330,1330,1330,0
20240426,155400,50703412,1330,1330,1330,1330,0
20240426,155300,50703412,1330,1330,1330,1330,0
20240426,155200,50703412,1330,1330,1330,1330,0
20240426,155100,50703412,1330,1330,1330,1330,0
20240426,155000,50703412,1330,1330,1330,1330,0
20240426,154900,50703412,1330,1330,1330,1330,0
20240426,154800,50703412,1330,1330,1330,1330,0
20240426,154700,50703412,1330,1330,1330,1330,0
20240426,154600,50703412,1330,1330,1330,1330,0
20240426,154500,50703412,1330,1330,1330,1330,0
20240426,154400,50703412,1330,1330,1330,1330,0
20240426,154300,50703412,1330,1330,1330,1330,0
20240426,154200,50703412,1330,1330,1330,1330,0
20240426,154100,50703412,1330,1330,1330,1330,0
20240426,154000,50703412,1330,1330,1330,1330,0
20240426,153900,50703412,1330,1330,1330,1330,0
20240426,153800,50703412,1330,1330,1330,1330,0
20240426,153700,50703412,1330,1330,1330,1330,0
20240426,153600,50703412,1330,1330,1330,1330,0
20240426,153500,50703412,1330,1330,1330,1330,0
20240426,153400,50703412,1330,1330,1330,1330,0
20240426,153300,50703412,1330,1330,1330,1330,827
20240426,153200,50703412,1330,1330,1330,1330,0
20240426,153100,50703412,1330,1330,1330,1330,0
20240426,153000,50703412,1330,1330,1330,1330,827
20240426,152900,49603502,1331,1331,1331,1331,0
20240426,152800,49603502,1331,1331,1331,1331,0
20240426,152700,49603502,1331,1331,1331,1331,0
20240426,152600,49603502,1331,1331,1331,1331,0
20240426,152500,49603502,1331,1331,1331,1331,0
20240426,152400,49603502,1331,1331,1331,1331,0
20240426,152300,49603502,1331,1331,1331,1331,0
20240426,152200,49603502,1331,1331,1331,1331,0
20240426,152100,49603502,1331,1331,1331,1331,0
20240426,152000,49603502,1331,1331,1331,1331,0
20240426,151900,49603502,1331,1331,1331,1331,0
20240426,151800,49603502,1331,1321,1331,1321,10
20240426,151700,49590223,1308,1317,1317,1308,7
20240426,151600,49581040,1330,1330,1330,1330,1621
20240426,151500,47425110,1330,1318,1330,1304,2730
20240426,151400,43797627,1318,1318,1320,1318,1426
20240426,151300,41918155,1318,1309,1318,1309,5092
20240426,151200,35220826,1310,1310,1310,1310,1
20240426,151100,35219516,1311,1311,1311,1311,0
20240426,151000,35219516,1311,1303,1311,1302,1830
20240426,150900,32836631,1311,1311,1311,1311,0
20240426,150800,32836631,1311,1311,1311,1311,0
20240426,150700,32836631,1311,1311,1311,1311,0
20240426,150600,32836631,1311,1311,1311,1311,1
20240426,150500,32835320,1311,1311,1311,1311,0
20240426,150400,32835320,1311,1311,1311,1311,0
20240426,150300,32835320,1311,1311,1311,1311,0
20240426,150200,32835320,1311,1311,1311,1311,30
20240426,150100,32795990,1311,1311,1311,1311,0
20240426,150000,32795990,1311,1311,1311,1311,0
20240426,145900,32795990,1311,1311,1311,1311,0
20240426,145800,32795990,1311,1311,1311,1311,0
20240426,145700,32795990,1311,1311,1311,1311,0
20240426,145600,32795990,1311,1311,1311,1311,0
20240426,145500,32795990,1311,1311,1311,1311,0
20240426,145400,32795990,1311,1311,1311,1311,0
20240426,145300,32795990,1311,1311,1311,1311,0
20240426,145200,32795990,1311,1311,1311,1311,1
20240426,145100,32794679,1301,1301,1301,1301,0
20240426,145000,32794679,1301,1301,1301,1301,0
20240426,144900,32794679,1301,1301,1301,1301,40
20240426,144800,32742639,1311,1311,1311,1301,202
20240426,144700,32479743,1310,1310,1310,1310,28
20240426,144600,32443063,1310,1310,1310,1310,0
20240426,144500,32443063,1310,1310,1310,1310,0
20240426,144400,32443063,1310,1310,1310,1310,21
20240426,144300,32415553,1310,1310,1310,1310,2
20240426,144200,32412933,1311,1311,1311,1311,0
20240426,144100,32412933,1311,1311,1311,1311,0
20240426,144000,32412933,1311,1311,1311,1311,0
20240426,143900,32412933,1311,1311,1311,1311,0
20240426,143800,32412933,1311,1304,1311,1303,2502
20240426,143700,29152782,1312,1312,1312,1312,0
20240426,143600,29152782,1312,1312,1312,1312,1
20240426,143500,29151470,1303,1303,1303,1303,5000
20240426,143400,22636470,1313,1313,1316,1301,5153
20240426,143300,15912499,1317,1317,1317,1317,0
20240426,143200,15912499,1317,1317,1317,1317,0
20240426,143100,15912499,1317,1317,1317,1317,0
20240426,143000,15912499,1317,1317,1317,1317,0
20240426,142900,15912499,1317,1317,1317,1317,0
20240426,142800,15912499,1317,1315,1317,1315,2
20240426,142700,15909867,1316,1316,1316,1316,2
20240426,142600,15907235,1317,1317,1317,1317,0
20240426,142500,15907235,1317,1317,1317,1317,0
20240426,142400,15907235,1317,1317,1317,1317,0
20240426,142300,15907235,1317,1317,1317,1317,0
20240426,142200,15907235,1317,1317,1317,1317,1
20240426,142100,15905918,1317,1317,1317,1317,0
20240426,142000,15905918,1317,1317,1317,1317,0
20240426,141900,15905918,1317,1317,1317,1317,0
20240426,141800,15905918,1317,1317,1317,1317,0
20240426,141700,15905918,1317,1317,1317,1317,0
20240426,141600,15905918,1317,1317,1317,1317,0
20240426,141500,15905918,1317,1317,1317,1317,0
20240426,141400,15905918,1317,1317,1317,1317,0
20240426,141300,15905918,1317,1317,1317,1317,2
20240426,141200,15903284,1318,1318,1318,1318,0
20240426,141100,15903284,1318,1318,1318,1318,0
20240426,141000,15903284,1318,1318,1318,1318,0
20240426,140900,15903284,1318,1318,1318,1318,0
20240426,140800,15903284,1318,1318,1318,1318,0
20240426,140700,15903284,1318,1318,1318,1318,0
20240426,140600,15903284,1318,1318,1318,1318,0
20240426,140500,15903284,1318,1318,1318,1318,0
20240426,140400,15903284,1318,1318,1318,1318,0
20240426,140300,15903284,1318,1318,1318,1318,1
20240426,140200,15901966,1317,1317,1317,1317,0
20240426,140100,15901966,1317,1317,1317,1317,0
20240426,140000,15901966,1317,1317,1317,1317,0
20240426,135900,15901966,1317,1317,1317,1317,0
20240426,135800,15901966,1317,1317,1317,1317,77
20240426,135700,15800557,1317,1317,1317,1317,21
20240426,135600,15772900,1317,1317,1317,1317,0
20240426,135500,15772900,1317,1317,1317,1317,0
20240426,135400,15772900,1317,1317,1317,1317,0
20240426,135300,15772900,1317,1317,1317,1317,0
20240426,135200,15772900,1317,1317,1317,1317,0
20240426,135100,15772900,1317,1317,1317,1317,0
20240426,135000,15772900,1317,1317,1317,1317,0
20240426,134900,15772900,1317,1317,1317,1317,0
20240426,134800,15772900,1317,1317,1317,1317,0
20240426,134700,15772900,1317,1317,1317,1317,2
20240426,134600,15770266,1317,1317,1317,1317,0
20240426,134500,15770266,1317,1317,1317,1317,6
20240426,134400,15762364,1317,1317,1317,1317,0
20240426,134300,15762364,1317,1317,1317,1317,0
20240426,134200,15762364,1317,1317,1317,1317,1
20240426,134100,15761047,1317,1317,1317,1317,0
20240426,134000,15761047,1317,1317,1317,1317,0
20240426,133900,15761047,1317,1317,1317,1317,1
20240426,133800,15759730,1309,1309,1309,1309,4
20240426,133700,15754494,1317,1317,1317,1317,0
20240426,133600,15754494,1317,1317,1317,1317,0
20240426,133500,15754494,1317,1317,1317,1317,0
20240426,133400,15754494,1317,1317,1317,1317,8
20240426,133300,15743958,1319,1319,1319,1319,0
20240426,133200,15743958,1319,1319,1319,1319,0
20240426,133100,15743958,1319,1319,1319,1319,0
20240426,133000,15743958,1319,1319,1319,1319,0
20240426,132900,15743958,1319,1319,1319,1319,0
20240426,132800,15743958,1319,1319,1319,1319,0
20240426,132700,15743958,1319,1319,1319,1319,0
20240426,132600,15743958,1319,1319,1319,1319,0
20240426,132500,15743958,1319,1319,1319,1319,0
20240426,132400,15743958,1319,1319,1319,1319,0
20240426,132300,15743958,1319,1319,1319,1319,0
20240426,132200,15743958,1319,1319,1319,1319,0
20240426,132100,15743958,1319,1319,1319,1319,0
20240426,132000,15743958,1319,1319,1319,1319,0
20240426,131900,15743958,1319,1319,1319,1319,0
20240426,131800,15743958,1319,1319,1319,1319,0
20240426,131700,15743958,1319,1319,1319,1319,0
20240426,131600,15743958,1319,1319,1319,1319,0
20240426,131500,15743958,1319,1319,1319,1319,0
20240426,131400,15743958,1319,1319,1319,1319,0
20240426,131300,15743958,1319,1319,1319,1319,0
20240426,131200,15743958,1319,1319,1319,1319,0
20240426,131100,15743958,1319,1319,1319,1319,0
20240426,131000,15743958,1319,1319,1319,1319,0
20240426,130900,15743958,1319,1319,1319,1319,0
20240426,130800,15743958,1319,1319,1319,1319,0
20240426,130700,15743958,1319,1318,1319,1318,20
20240426,130600,15717596,1319,1319,1319,1319,0
20240426,130500,15717596,1319,1319,1319,1319,0
20240426,130400,15717596,1319,1319,1319,1319,0
20240426,130300,15717596,1319,1316,1319,1304,1954
20240426,130200,13163713,1322,1322,1322,1322,0
20240426,130100,13163713,1322,1322,1322,1322,0
20240426,130000,13163713,1322,1322,1322,1322,0
20240426,125900,13163713,1322,1322,1322,1322,0
20240426,125800,13163713,1322,1322,1322,1322,0
20240426,125700,13163713,1322,1322,1322,1322,0
20240426,125600,13163713,1322,1322,1322,1322,0
20240426,125500,13163713,1322,1322,1322,1322,0
20240426,125400,13163713,1322,1322,1322,1322,0
20240426,125300,13163713,1322,1322,1322,1322,0
20240426,125200,13163713,1322,1322,1322,1322,0
20240426,125100,13163713,1322,1322,1322,1322,0
20240426,125000,13163713,1322,1322,1322,1322,0
20240426,124900,13163713,1322,1322,1322,1322,0
20240426,124800,13163713,1322,1322,1322,1322,1
20240426,124700,13162391,1322,1322,1322,1322,0
20240426,124600,13162391,1322,1322,1322,1322,0
20240426,124500,13162391,1322,1322,1322,1322,5
20240426,124400,13155781,1323,1323,1323,1323,0
20240426,124300,13155781,1323,1323,1323,1323,0
20240426,124200,13155781,1323,1323,1323,1323,0
20240426,124100,13155781,1323,1323,1323,1323,0
20240426,124000,13155781,1323,1323,1323,1323,0
20240426,123900,13155781,1323,1323,1323,1323,0
20240426,123800,13155781,1323,1323,1323,1323,0
20240426,123700,13155781,1323,1323,1323,1323,0
20240426,123600,13155781,1323,1323,1323,1323,0
20240426,123500,13155781,1323,1323,1323,1323,0
20240426,123400,13155781,1323,1322,1323,1322,38
20240426,123300,13105544,1322,1322,1322,1322,0
20240426,123200,13105544,1322,1322,1322,1322,0
20240426,123100,13105544,1322,1322,1322,1322,1
20240426,123000,13104222,1321,1321,1321,1321,0
20240426,122900,13104222,1321,1321,1321,1321,0
20240426,122800,13104222,1321,1321,1321,1321,0
20240426,122700,13104222,1321,1321,1321,1321,0
20240426,122600,13104222,1321,1321,1321,1321,0
20240426,122500,13104222,1321,1321,1321,1321,0
20240426,122400,13104222,1321,1321,1321,1321,0
20240426,122300,13104222,1321,1321,1321,1321,0
20240426,122200,13104222,1321,1321,1321,1321,0
20240426,122100,13104222,1321,1321,1321,1321,0
20240426,122000,13104222,1321,1321,1321,1321,0
20240426,121900,13104222,1321,1321,1321,1321,0
20240426,121800,13104222,1321,1321,1321,1321,0
20240426,121700,13104222,1321,1321,1321,1321,0
20240426,121600,13104222,1321,1321,1321,1321,0
20240426,121500,13104222,1321,1321,1321,1321,0
20240426,121400,13104222,1321,1321,1321,1321,0
20240426,121300,13104222,1321,1320,1321,1307,2001
20240426,121200,10486931,1323,1323,1323,1323,0
20240426,121100,10486931,1323,1323,1323,1323,0
20240426,121000,10486931,1323,1323,1323,1323,0
20240426,120900,10486931,1323,1323,1323,1323,0
20240426,120800,10486931,1323,1323,1323,1323,0
20240426,120700,10486931,1323,1323,1323,1323,0
20240426,120600,10486931,1323,1323,1323,1323,0
20240426,120500,10486931,1323,1323,1323,1323,0
20240426,120400,10486931,1323,1323,1323,1323,0
20240426,120300,10486931,1323,1323,1323,1323,0
20240426,120200,10486931,1323,1323,1323,1323,0
20240426,120100,10486931,1323,1323,1323,1323,0
20240426,120000,10486931,1323,1323,1323,1323,0
20240426,115900,10486931,1323,1323,1323,1323,0
20240426,115800,10486931,1323,1323,1323,1323,0
20240426,115700,10486931,1323,1323,1323,1323,1
20240426,115600,10485608,1319,1319,1319,1319,0
20240426,115500,10485608,1319,1319,1319,1319,10
20240426,115400,10472418,1323,1323,1323,1323,0
20240426,115300,10472418,1323,1323,1323,1323,0
20240426,115200,10472418,1323,1323,1323,1323,0
20240426,115100,10472418,1323,1323,1323,1323,0
20240426,115000,10472418,1323,1323,1323,1323,0
20240426,114900,10472418,1323,1323,1323,1323,0
20240426,114800,10472418,1323,1323,1323,1323,0
20240426,114700,10472418,1323,1323,1323,1323,0
20240426,114600,10472418,1323,1323,1323,1323,0
20240426,114500,10472418,1323,1323,1323,1323,0
20240426,114400,10472418,1323,1323,1323,1323,0
20240426,114300,10472418,1323,1323,1323,1323,0
20240426,114200,10472418,1323,1323,1323,1323,0
20240426,114100,10472418,1323,1323,1323,1323,0
20240426,114000,10472418,1323,1323,1323,1323,1
20240426,113900,10471095,1323,1323,1323,1323,0
20240426,113800,10471095,1323,1323,1323,1323,0
20240426,113700,10471095,1323,1323,1323,1323,0
20240426,113600,10471095,1323,1323,1323,1323,0
20240426,113500,10471095,1323,1323,1323,1323,0
20240426,113400,10471095,1323,1323,1323,1323,0
20240426,113300,10471095,1323,1323,1323,1323,0
20240426,113200,10471095,1323,1323,1323,1323,1
20240426,113100,10469772,1323,1323,1323,1323,0
20240426,113000,10469772,1323,1323,1323,1323,0
20240426,112900,10469772,1323,1323,1323,1323,0
20240426,112800,10469772,1323,1323,1323,1323,1
20240426,112700,10468449,1323,1323,1323,1323,0
20240426,112600,10468449,1323,1323,1323,1323,0
20240426,112500,10468449,1323,1323,1323,1323,0
20240426,112400,10468449,1323,1323,1323,1323,0
20240426,112300,10468449,1323,1323,1323,1323,0
20240426,112200,10468449,1323,1323,1323,1323,0
20240426,112100,10468449,1323,1323,1323,1323,0
20240426,112000,10468449,1323,1323,1323,1323,0
20240426,111900,10468449,1323,1314,1323,1312,101
20240426,111800,10335907,1323,1323,1323,1323,0
20240426,111700,10335907,1323,1323,1323,1323,0
20240426,111600,10335907,1323,1323,1323,1323,0
20240426,111500,10335907,1323,1322,1323,1322,54
20240426,111400,10264518,1321,1321,1321,1321,0
20240426,111300,10264518,1321,1321,1321,1321,678
20240426,111200,9368880,1321,1319,1321,1319,79
20240426,111100,9264641,1321,1321,1321,1321,0
20240426,111000,9264641,1321,1321,1321,1321,0
20240426,110900,9264641,1321,1307,1321,1307,2
20240426,110800,9262013,1307,1312,1312,1307,310
20240426,110700,8856477,1322,1322,1322,1322,0
20240426,110600,8856477,1322,1322,1322,1322,0
20240426,110500,8856477,1322,1322,1322,1322,10
20240426,110400,8843257,1322,1317,1322,1317,54
20240426,110300,8771878,1306,1306,1306,1306,0
20240426,110200,8771878,1306,1319,1319,1305,3987
20240426,110100,3541680,1317,1317,1317,1317,0
20240426,110000,3541680,1317,1326,1326,1317,1261
20240426,105900,1872187,1326,1326,1326,1326,0
20240426,105800,1872187,1326,1326,1326,1326,554
20240426,105700,1137583,1333,1333,1333,1333,0
20240426,105600,1137583,1333,1333,1333,1333,0
20240426,105500,1137583,1333,1333,1333,1333,0
20240426,105400,1137583,1333,1333,1333,1333,0
20240426,105300,1137583,1333,1333,1333,1333,0
20240426,105200,1137583,1333,1333,1333,1333,0
20240426,105100,1137583,1333,1333,1333,1333,0
20240426,105000,1137583,1333,1333,1333,1333,0
20240426,104900,1137583,1333,1333,1333,1333,0
20240426,104800,1137583,1333,1333,1333,1333,0
20240426,104700,1137583,1333,1333,1333,1333,0
20240426,104600,1137583,1333,1333,1333,1333,0
20240426,104500,1137583,1333,1333,1333,1333,0
20240426,104400,1137583,1333,1333,1333,1333,0
20240426,104300,1137583,1333,1333,1333,1333,0
20240426,104200,1137583,1333,1333,1333,1333,0
20240426,104100,1137583,1333,1333,1333,1333,0
20240426,104000,1137583,1333,1333,1333,1333,0
20240426,103900,1137583,1333,1333,1333,1333,0
20240426,103800,1137583,1333,1333,1333,1333,0
20240426,103700,1137583,1333,1333,1333,1333,0
20240426,103600,1137583,1333,1333,1333,1333,0
20240426,103500,1137583,1333,1333,1333,1333,0
20240426,103400,1137583,1333,1333,1333,1333,0
20240426,103300,1137583,1333,1333,1333,1333,0
20240426,103200,1137583,1333,1333,1333,1333,0
20240426,103100,1137583,1333,1333,1333,1333,0
20240426,103000,1137583,1333,1333,1333,1333,0
20240426,102900,1137583,1333,1333,1333,1333,0
20240426,102800,1137583,1333,1333,1333,1333,1
20240426,102700,1136250,1333,1333,1333,1333,0
20240426,102600,1136250,1333,1333,1333,1333,0
20240426,102500,1136250,1333,1333,1333,1333,0
20240426,102400,1136250,1333,1333,1333,1333,0
20240426,102300,1136250,1333,1333,1333,1333,0
20240426,102200,1136250,1333,1333,1333,1333,0
20240426,102100,1136250,1333,1333,1333,1333,0
20240426,102000,1136250,1333,1333,1333,1333,0
20240426,101900,1136250,1333,1333,1333,1333,0
20240426,101800,1136250,1333,1333,1333,1333,0
20240426,101700,1136250,1333,1333,1333,1333,0
20240426,101600,1136250,1333,1333,1333,1333,0
20240426,101500,1136250,1333,1333,1333,1333,0
20240426,101400,1136250,1333,1333,1333,1333,0
20240426,101300,1136250,1333,1333,1333,1333,0
20240426,101200,1136250,1333,1333,1333,1333,0
20240426,101100,1136250,1333,1333,1333,1333,0
20240426,101000,1136250,1333,1333,1333,1333,0
20240426,100900,1136250,1333,1333,1333,1333,0
20240426,100800,1136250,1333,1333,1333,1333,0
20240426,100700,1136250,1333,1333,1333,1333,0
20240426,100600,1136250,1333,1333,1333,1333,0
20240426,100500,1136250,1333,1333,1333,1333,0
20240426,100400,1136250,1333,1333,1333,1333,0
20240426,100300,1136250,1333,1333,1333,1333,0
20240426,100200,1136250,1333,1333,1333,1333,0
20240426,100100,1136250,1333,1333,1333,1333,0
20240426,100000,1136250,1333,1333,1333,1333,0
20240426,095900,1136250,1333,1333,1333,1333,1
20240426,095800,1134917,1333,1333,1333,1333,3
20240426,095700,1130918,1333,1333,1333,1333,1
20240426,095600,1129585,1334,1334,1334,1334,0
20240426,095500,1129585,1334,1334,1334,1334,0
20240426,095400,1129585,1334,1334,1334,1334,0
20240426,095300,1129585,1334,1334,1334,1334,0
20240426,095200,1129585,1334,1334,1334,1334,0
20240426,095100,1129585,1334,1334,1334,1334,0
20240426,095000,1129585,1334,1334,1334,1334,0
20240426,094900,1129585,1334,1334,1334,1334,0
20240426,094800,1129585,1334,1334,1334,1334,1
20240426,094700,1128251,1326,1326,1326,1326,500
20240426,094600,465251,1334,1334,1334,1334,1
20240426,094500,463917,1326,1326,1326,1326,0
20240426,094400,463917,1326,1326,1326,1326,0
20240426,094300,463917,1326,1326,1326,1326,0
20240426,094200,463917,1326,1326,1326,1326,0
20240426,094100,463917,1326,1326,1326,1326,0
20240426,094000,463917,1326,1326,1326,1326,0
20240426,093900,463917,1326,1326,1326,1326,0
20240426,093800,463917,1326,1326,1326,1326,4
20240426,093700,458613,1322,1322,1322,1322,0
20240426,093600,458613,1322,1332,1332,1322,200
20240426,093500,194024,1335,1335,1335,1335,1
20240426,093400,192689,1338,1338,1338,1338,0
20240426,093300,192689,1338,1338,1338,1338,0
20240426,093200,192689,1338,1338,1338,1338,0
20240426,093100,192689,1338,1338,1338,1338,0
20240426,093000,192689,1338,1338,1338,1338,0
20240426,092900,192689,1338,1338,1338,1338,0
20240426,092800,192689,1338,1338,1338,1338,0
20240426,092700,192689,1338,1338,1338,1338,0
20240426,092600,192689,1338,1338,1338,1338,30
20240426,092500,152549,1338,1338,1338,1338,0
20240426,092400,152549,1338,1338,1338,1338,0
20240426,092300,152549,1338,1338,1338,1338,0
20240426,092200,152549,1338,1338,1338,1338,0
20240426,092100,152549,1338,1338,1338,1338,0
20240426,092000,152549,1338,1338,1338,1338,0
20240426,091900,152549,1338,1338,1338,1338,0
20240426,091800,152549,1338,1338,1338,1338,8
20240426,091700,141845,1338,1338,1338,1338,0
20240426,091600,141845,1338,1338,1338,1338,0
20240426,091500,141845,1338,1338,1338,1338,0
20240426,091400,141845,1338,1338,1338,1338,0
20240426,091300,141845,1338,1338,1338,1338,10
20240426,091200,128465,1338,1338,1338,1338,0
20240426,091100,128465,1338,1338,1338,1338,0
20240426,091000,128465,1338,1338,1338,1338,0
20240426,090900,128465,1338,1338,1338,1338,0
20240426,090800,128465,1338,1338,1338,1338,0
20240426,090700,128465,1338,1338,1338,1338,0
20240426,090600,128465,1338,1338,1338,1338,1
20240426,090500,127127,1338,1338,1338,1338,78
20240426,090400,22763,1339,1339,1339,1339,0
20240426,090300,22763,1339,1339,1339,1339,0
20240426,090200,22763,1339,1339,1339,1339,5
20240426,090100,16068,1339,1339,1339,1339,6
20240426,090000,8034,1339,1339,1339,1339,6