KissMeData/060560/min/candle-20240426.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,194000,100001770,1132,1132,1132,1132,7828
20240426,193900,100001770,1132,1132,1132,1132,0
20240426,193800,100001770,1132,1132,1132,1132,0
20240426,193700,100001770,1132,1132,1132,1132,0
20240426,193600,100001770,1132,1132,1132,1132,0
20240426,193500,100001770,1132,1132,1132,1132,0
20240426,193400,100001770,1132,1132,1132,1132,0
20240426,193300,100001770,1132,1132,1132,1132,0
20240426,193200,100001770,1132,1132,1132,1132,0
20240426,193100,100001770,1132,1132,1132,1132,0
20240426,193000,100001770,1132,1132,1132,1132,0
20240426,192900,100001770,1132,1132,1132,1132,0
20240426,192800,100001770,1132,1132,1132,1132,0
20240426,192700,100001770,1132,1132,1132,1132,0
20240426,192600,100001770,1132,1132,1132,1132,0
20240426,192500,100001770,1132,1132,1132,1132,0
20240426,192400,100001770,1132,1132,1132,1132,0
20240426,192300,100001770,1132,1132,1132,1132,0
20240426,192200,100001770,1132,1132,1132,1132,0
20240426,192100,100001770,1132,1132,1132,1132,0
20240426,192000,100001770,1132,1132,1132,1132,0
20240426,191900,100001770,1132,1132,1132,1132,0
20240426,191800,100001770,1132,1132,1132,1132,0
20240426,191700,100001770,1132,1132,1132,1132,0
20240426,191600,100001770,1132,1132,1132,1132,0
20240426,191500,100001770,1132,1132,1132,1132,0
20240426,191400,100001770,1132,1132,1132,1132,0
20240426,191300,100001770,1132,1132,1132,1132,0
20240426,191200,100001770,1132,1132,1132,1132,0
20240426,191100,100001770,1132,1132,1132,1132,0
20240426,191000,100001770,1132,1132,1132,1132,7828
20240426,190900,100001770,1132,1132,1132,1132,0
20240426,190800,100001770,1132,1132,1132,1132,0
20240426,190700,100001770,1132,1132,1132,1132,0
20240426,190600,100001770,1132,1132,1132,1132,0
20240426,190500,100001770,1132,1132,1132,1132,0
20240426,190400,100001770,1132,1132,1132,1132,0
20240426,190300,100001770,1132,1132,1132,1132,0
20240426,190200,100001770,1132,1132,1132,1132,0
20240426,190100,100001770,1132,1132,1132,1132,0
20240426,190000,100001770,1132,1132,1132,1132,0
20240426,185900,100001770,1132,1132,1132,1132,0
20240426,185800,100001770,1132,1132,1132,1132,0
20240426,185700,100001770,1132,1132,1132,1132,0
20240426,185600,100001770,1132,1132,1132,1132,0
20240426,185500,100001770,1132,1132,1132,1132,0
20240426,185400,100001770,1132,1132,1132,1132,0
20240426,185300,100001770,1132,1132,1132,1132,0
20240426,185200,100001770,1132,1132,1132,1132,0
20240426,185100,100001770,1132,1132,1132,1132,0
20240426,185000,100001770,1132,1132,1132,1132,0
20240426,184900,100001770,1132,1132,1132,1132,0
20240426,184800,100001770,1132,1132,1132,1132,0
20240426,184700,100001770,1132,1132,1132,1132,0
20240426,184600,100001770,1132,1132,1132,1132,0
20240426,184500,100001770,1132,1132,1132,1132,0
20240426,184400,100001770,1132,1132,1132,1132,0
20240426,184300,100001770,1132,1132,1132,1132,0
20240426,184200,100001770,1132,1132,1132,1132,0
20240426,184100,100001770,1132,1132,1132,1132,0
20240426,184000,100001770,1132,1132,1132,1132,7828
20240426,183900,100001770,1132,1132,1132,1132,0
20240426,183800,100001770,1132,1132,1132,1132,0
20240426,183700,100001770,1132,1132,1132,1132,0
20240426,183600,100001770,1132,1132,1132,1132,0
20240426,183500,100001770,1132,1132,1132,1132,0
20240426,183400,100001770,1132,1132,1132,1132,0
20240426,183300,100001770,1132,1132,1132,1132,0
20240426,183200,100001770,1132,1132,1132,1132,0
20240426,183100,100001770,1132,1132,1132,1132,0
20240426,183000,100001770,1132,1132,1132,1132,0
20240426,182900,100001770,1132,1132,1132,1132,0
20240426,182800,100001770,1132,1132,1132,1132,0
20240426,182700,100001770,1132,1132,1132,1132,0
20240426,182600,100001770,1132,1132,1132,1132,0
20240426,182500,100001770,1132,1132,1132,1132,0
20240426,182400,100001770,1132,1132,1132,1132,0
20240426,182300,100001770,1132,1132,1132,1132,0
20240426,182200,100001770,1132,1132,1132,1132,0
20240426,182100,100001770,1132,1132,1132,1132,0
20240426,182000,100001770,1132,1132,1132,1132,0
20240426,181900,100001770,1132,1132,1132,1132,0
20240426,181800,100001770,1132,1132,1132,1132,0
20240426,181700,100001770,1132,1132,1132,1132,0
20240426,181600,100001770,1132,1132,1132,1132,0
20240426,181500,100001770,1132,1132,1132,1132,0
20240426,181400,100001770,1132,1132,1132,1132,0
20240426,181300,100001770,1132,1132,1132,1132,0
20240426,181200,100001770,1132,1132,1132,1132,0
20240426,181100,100001770,1132,1132,1132,1132,0
20240426,181000,100001770,1132,1132,1132,1132,7828
20240426,180900,100001770,1132,1132,1132,1132,0
20240426,180800,100001770,1132,1132,1132,1132,0
20240426,180700,100001770,1132,1132,1132,1132,0
20240426,180600,100001770,1132,1132,1132,1132,0
20240426,180500,100001770,1132,1132,1132,1132,0
20240426,180400,100001770,1132,1132,1132,1132,0
20240426,180300,100001770,1132,1132,1132,1132,0
20240426,180200,100001770,1132,1132,1132,1132,0
20240426,180100,100001770,1132,1132,1132,1132,0
20240426,180000,100001770,1132,1132,1132,1132,0
20240426,175900,100001770,1132,1132,1132,1132,0
20240426,175800,100001770,1132,1132,1132,1132,0
20240426,175700,100001770,1132,1132,1132,1132,0
20240426,175600,100001770,1132,1132,1132,1132,0
20240426,175500,100001770,1132,1132,1132,1132,0
20240426,175400,100001770,1132,1132,1132,1132,0
20240426,175300,100001770,1132,1132,1132,1132,0
20240426,175200,100001770,1132,1132,1132,1132,0
20240426,175100,100001770,1132,1132,1132,1132,0
20240426,175000,100001770,1132,1132,1132,1132,0
20240426,174900,100001770,1132,1132,1132,1132,0
20240426,174800,100001770,1132,1132,1132,1132,0
20240426,174700,100001770,1132,1132,1132,1132,0
20240426,174600,100001770,1132,1132,1132,1132,0
20240426,174500,100001770,1132,1132,1132,1132,0
20240426,174400,100001770,1132,1132,1132,1132,0
20240426,174300,100001770,1132,1132,1132,1132,0
20240426,174200,100001770,1132,1132,1132,1132,0
20240426,174100,100001770,1132,1132,1132,1132,0
20240426,174000,100001770,1132,1132,1132,1132,7828
20240426,173900,100001770,1132,1132,1132,1132,0
20240426,173800,100001770,1132,1132,1132,1132,0
20240426,173700,100001770,1132,1132,1132,1132,0
20240426,173600,100001770,1132,1132,1132,1132,0
20240426,173500,100001770,1132,1132,1132,1132,0
20240426,173400,100001770,1132,1132,1132,1132,0
20240426,173300,100001770,1132,1132,1132,1132,0
20240426,173200,100001770,1132,1132,1132,1132,0
20240426,173100,100001770,1132,1132,1132,1132,0
20240426,173000,100001770,1132,1132,1132,1132,0
20240426,172900,100001770,1132,1132,1132,1132,0
20240426,172800,100001770,1132,1132,1132,1132,0
20240426,172700,100001770,1132,1132,1132,1132,0
20240426,172600,100001770,1132,1132,1132,1132,0
20240426,172500,100001770,1132,1132,1132,1132,0
20240426,172400,100001770,1132,1132,1132,1132,0
20240426,172300,100001770,1132,1132,1132,1132,0
20240426,172200,100001770,1132,1132,1132,1132,0
20240426,172100,100001770,1132,1132,1132,1132,0
20240426,172000,100001770,1132,1132,1132,1132,0
20240426,171900,100001770,1132,1132,1132,1132,0
20240426,171800,100001770,1132,1132,1132,1132,0
20240426,171700,100001770,1132,1132,1132,1132,0
20240426,171600,100001770,1132,1132,1132,1132,0
20240426,171500,100001770,1132,1132,1132,1132,0
20240426,171400,100001770,1132,1132,1132,1132,0
20240426,171300,100001770,1132,1132,1132,1132,0
20240426,171200,100001770,1132,1132,1132,1132,0
20240426,171100,100001770,1132,1132,1132,1132,0
20240426,171000,100001770,1132,1132,1132,1132,7828
20240426,170900,100001770,1132,1132,1132,1132,0
20240426,170800,100001770,1132,1132,1132,1132,0
20240426,170700,100001770,1132,1132,1132,1132,0
20240426,170600,100001770,1132,1132,1132,1132,0
20240426,170500,100001770,1132,1132,1132,1132,0
20240426,170400,100001770,1132,1132,1132,1132,0
20240426,170300,100001770,1132,1132,1132,1132,0
20240426,170200,100001770,1132,1132,1132,1132,0
20240426,170100,100001770,1132,1132,1132,1132,0
20240426,170000,100001770,1132,1132,1132,1132,0
20240426,165900,100001770,1132,1132,1132,1132,0
20240426,165800,100001770,1132,1132,1132,1132,0
20240426,165700,100001770,1132,1132,1132,1132,0
20240426,165600,100001770,1132,1132,1132,1132,0
20240426,165500,100001770,1132,1132,1132,1132,0
20240426,165400,100001770,1132,1132,1132,1132,0
20240426,165300,100001770,1132,1132,1132,1132,0
20240426,165200,100001770,1132,1132,1132,1132,0
20240426,165100,100001770,1132,1132,1132,1132,0
20240426,165000,100001770,1132,1132,1132,1132,0
20240426,164900,100001770,1132,1132,1132,1132,0
20240426,164800,100001770,1132,1132,1132,1132,0
20240426,164700,100001770,1132,1132,1132,1132,0
20240426,164600,100001770,1132,1132,1132,1132,0
20240426,164500,100001770,1132,1132,1132,1132,0
20240426,164400,100001770,1132,1132,1132,1132,0
20240426,164300,100001770,1132,1132,1132,1132,0
20240426,164200,100001770,1132,1132,1132,1132,0
20240426,164100,100001770,1132,1132,1132,1132,0
20240426,164000,100001770,1132,1132,1132,1132,7828
20240426,163900,100001770,1132,1132,1132,1132,0
20240426,163800,100001770,1132,1132,1132,1132,0
20240426,163700,100001770,1132,1132,1132,1132,0
20240426,163600,100001770,1132,1132,1132,1132,0
20240426,163500,100001770,1132,1132,1132,1132,0
20240426,163400,100001770,1132,1132,1132,1132,0
20240426,163300,100001770,1132,1132,1132,1132,0
20240426,163200,100001770,1132,1132,1132,1132,0
20240426,163100,100001770,1132,1132,1132,1132,0
20240426,163000,100001770,1132,1132,1132,1132,0
20240426,162900,100001770,1132,1132,1132,1132,0
20240426,162800,100001770,1132,1132,1132,1132,0
20240426,162700,100001770,1132,1132,1132,1132,0
20240426,162600,100001770,1132,1132,1132,1132,0
20240426,162500,100001770,1132,1132,1132,1132,0
20240426,162400,100001770,1132,1132,1132,1132,0
20240426,162300,100001770,1132,1132,1132,1132,0
20240426,162200,100001770,1132,1132,1132,1132,0
20240426,162100,100001770,1132,1132,1132,1132,0
20240426,162000,100001770,1132,1132,1132,1132,0
20240426,161900,100001770,1132,1132,1132,1132,0
20240426,161800,100001770,1132,1132,1132,1132,0
20240426,161700,100001770,1132,1132,1132,1132,0
20240426,161600,100001770,1132,1132,1132,1132,0
20240426,161500,100001770,1132,1132,1132,1132,0
20240426,161400,100001770,1132,1132,1132,1132,0
20240426,161300,100001770,1132,1132,1132,1132,0
20240426,161200,100001770,1132,1132,1132,1132,0
20240426,161100,100001770,1132,1132,1132,1132,0
20240426,161000,100001770,1132,1132,1132,1132,7828
20240426,160900,100001770,1132,1132,1132,1132,0
20240426,160800,100001770,1132,1132,1132,1132,0
20240426,160700,100001770,1132,1132,1132,1132,0
20240426,160600,100001770,1132,1132,1132,1132,0
20240426,160500,100001770,1132,1132,1132,1132,0
20240426,160400,100001770,1132,1132,1132,1132,0
20240426,160300,100001770,1132,1132,1132,1132,0
20240426,160200,100001770,1132,1132,1132,1132,0
20240426,160100,100001770,1132,1132,1132,1132,0
20240426,160000,100001770,1132,1132,1132,1132,0
20240426,155900,100001770,1132,1132,1132,1132,0
20240426,155800,100001770,1132,1132,1132,1132,0
20240426,155700,100001770,1132,1132,1132,1132,0
20240426,155600,100001770,1132,1132,1132,1132,0
20240426,155500,100001770,1132,1132,1132,1132,0
20240426,155400,100001770,1132,1132,1132,1132,0
20240426,155300,100001770,1132,1132,1132,1132,0
20240426,155200,100001770,1132,1132,1132,1132,0
20240426,155100,100001770,1132,1132,1132,1132,0
20240426,155000,100001770,1132,1132,1132,1132,0
20240426,154900,100001770,1132,1132,1132,1132,0
20240426,154800,100001770,1132,1132,1132,1132,0
20240426,154700,100001770,1132,1132,1132,1132,0
20240426,154600,100001770,1132,1132,1132,1132,0
20240426,154500,100001770,1132,1132,1132,1132,0
20240426,154400,100001770,1132,1132,1132,1132,0
20240426,154300,100001770,1132,1132,1132,1132,0
20240426,154200,100001770,1132,1132,1132,1132,0
20240426,154100,100001770,1132,1132,1132,1132,0
20240426,154000,100001770,1132,1132,1132,1132,7828
20240426,153900,100001770,1132,1132,1132,1132,0
20240426,153800,100001770,1132,1132,1132,1132,0
20240426,153700,100001770,1132,1132,1132,1132,0
20240426,153600,100001770,1132,1132,1132,1132,0
20240426,153500,100001770,1132,1132,1132,1132,0
20240426,153400,100001770,1132,1132,1132,1132,0
20240426,153300,100001770,1132,1132,1132,1132,0
20240426,153200,100001770,1132,1132,1132,1132,0
20240426,153100,100001770,1132,1132,1132,1132,0
20240426,153000,100001770,1132,1132,1132,1132,7828
20240426,152900,91140474,1131,1131,1131,1131,0
20240426,152800,91140474,1131,1131,1131,1131,0
20240426,152700,91140474,1131,1131,1131,1131,0
20240426,152600,91140474,1131,1131,1131,1131,0
20240426,152500,91140474,1131,1131,1131,1131,0
20240426,152400,91140474,1131,1131,1131,1131,0
20240426,152300,91140474,1131,1131,1131,1131,0
20240426,152200,91140474,1131,1131,1131,1131,0
20240426,152100,91140474,1131,1131,1131,1131,0
20240426,152000,91140474,1131,1131,1131,1131,0
20240426,151900,91140474,1131,1131,1131,1131,2
20240426,151800,91138212,1130,1130,1130,1130,300
20240426,151700,90799212,1130,1130,1130,1130,0
20240426,151600,90799212,1130,1130,1130,1130,12
20240426,151500,90785652,1130,1130,1131,1130,1060
20240426,151400,89587752,1131,1131,1131,1131,1313
20240426,151300,88102749,1131,1131,1131,1131,0
20240426,151200,88102749,1131,1131,1131,1131,471
20240426,151100,87570048,1132,1132,1132,1132,2047
20240426,151000,85252844,1133,1132,1133,1132,1176
20240426,150900,83920508,1132,1132,1132,1132,30
20240426,150800,83886548,1133,1133,1133,1133,1
20240426,150700,83885415,1132,1132,1132,1132,1240
20240426,150600,82481735,1132,1132,1132,1132,168
20240426,150500,82291559,1133,1133,1133,1133,1
20240426,150400,82290426,1132,1132,1132,1132,6015
20240426,150300,75481446,1131,1131,1131,1131,0
20240426,150200,75481446,1131,1131,1131,1131,371
20240426,150100,75061845,1131,1131,1131,1131,1
20240426,150000,75060714,1130,1130,1130,1130,0
20240426,145900,75060714,1130,1130,1130,1130,1880
20240426,145800,72936314,1130,1131,1131,1130,3912
20240426,145700,68515023,1131,1131,1131,1131,0
20240426,145600,68515023,1131,1131,1131,1131,0
20240426,145500,68515023,1131,1131,1131,1131,0
20240426,145400,68515023,1131,1131,1131,1131,218
20240426,145300,68268465,1132,1132,1132,1132,1
20240426,145200,68267333,1132,1132,1132,1132,0
20240426,145100,68267333,1132,1132,1132,1132,0
20240426,145000,68267333,1132,1132,1132,1132,74
20240426,144900,68183565,1132,1132,1132,1132,0
20240426,144800,68183565,1132,1132,1132,1132,0
20240426,144700,68183565,1132,1132,1132,1132,517
20240426,144600,67598321,1132,1132,1133,1130,5401
20240426,144500,61493149,1132,1132,1132,1132,100
20240426,144400,61379949,1130,1130,1130,1130,0
20240426,144300,61379949,1130,1130,1130,1130,0
20240426,144200,61379949,1130,1132,1132,1130,3000
20240426,144100,57988214,1133,1133,1133,1133,0
20240426,144000,57988214,1133,1133,1133,1133,1
20240426,143900,57987081,1130,1130,1130,1130,0
20240426,143800,57987081,1130,1130,1130,1130,0
20240426,143700,57987081,1130,1130,1130,1130,5780
20240426,143600,51455681,1130,1130,1130,1130,0
20240426,143500,51455681,1130,1130,1130,1130,302
20240426,143400,51114421,1130,1130,1130,1130,0
20240426,143300,51114421,1130,1130,1130,1130,0
20240426,143200,51114421,1130,1130,1130,1130,0
20240426,143100,51114421,1130,1130,1130,1130,0
20240426,143000,51114421,1130,1130,1130,1130,0
20240426,142900,51114421,1130,1130,1130,1130,0
20240426,142800,51114421,1130,1130,1130,1130,0
20240426,142700,51114421,1130,1130,1130,1130,0
20240426,142600,51114421,1130,1130,1130,1130,0
20240426,142500,51114421,1130,1130,1130,1130,0
20240426,142400,51114421,1130,1130,1130,1130,0
20240426,142300,51114421,1130,1130,1130,1130,0
20240426,142200,51114421,1130,1130,1130,1130,2
20240426,142100,51112161,1130,1130,1130,1130,6
20240426,142000,51105381,1130,1130,1130,1130,0
20240426,141900,51105381,1130,1130,1130,1130,0
20240426,141800,51105381,1130,1130,1130,1130,0
20240426,141700,51105381,1130,1130,1130,1130,0
20240426,141600,51105381,1130,1130,1130,1130,0
20240426,141500,51105381,1130,1130,1130,1130,0
20240426,141400,51105381,1130,1130,1130,1130,0
20240426,141300,51105381,1130,1130,1130,1130,0
20240426,141200,51105381,1130,1130,1130,1130,0
20240426,141100,51105381,1130,1130,1130,1130,1
20240426,141000,51104251,1128,1128,1128,1128,0
20240426,140900,51104251,1128,1128,1128,1128,0
20240426,140800,51104251,1128,1128,1128,1128,0
20240426,140700,51104251,1128,1128,1128,1128,0
20240426,140600,51104251,1128,1128,1128,1128,0
20240426,140500,51104251,1128,1128,1128,1128,0
20240426,140400,51104251,1128,1128,1128,1128,0
20240426,140300,51104251,1128,1128,1128,1128,0
20240426,140200,51104251,1128,1130,1130,1128,1526
20240426,140100,49381981,1130,1130,1130,1130,1
20240426,140000,49380851,1130,1130,1130,1130,0
20240426,135900,49380851,1130,1130,1130,1130,0
20240426,135800,49380851,1130,1130,1130,1130,0
20240426,135700,49380851,1130,1130,1130,1130,0
20240426,135600,49380851,1130,1130,1130,1130,0
20240426,135500,49380851,1130,1130,1130,1130,0
20240426,135400,49380851,1130,1130,1130,1130,0
20240426,135300,49380851,1130,1130,1130,1130,0
20240426,135200,49380851,1130,1130,1130,1130,0
20240426,135100,49380851,1130,1130,1130,1130,0
20240426,135000,49380851,1130,1130,1130,1130,0
20240426,134900,49380851,1130,1130,1130,1130,0
20240426,134800,49380851,1130,1130,1130,1130,0
20240426,134700,49380851,1130,1130,1130,1130,0
20240426,134600,49380851,1130,1130,1130,1130,0
20240426,134500,49380851,1130,1130,1130,1130,0
20240426,134400,49380851,1130,1130,1130,1130,500
20240426,134300,48815851,1130,1130,1130,1130,0
20240426,134200,48815851,1130,1130,1130,1130,0
20240426,134100,48815851,1130,1130,1130,1130,0
20240426,134000,48815851,1130,1130,1130,1130,2
20240426,133900,48813591,1130,1130,1130,1130,0
20240426,133800,48813591,1130,1130,1130,1130,100
20240426,133700,48700591,1130,1130,1130,1130,0
20240426,133600,48700591,1130,1130,1130,1130,0
20240426,133500,48700591,1130,1130,1130,1130,0
20240426,133400,48700591,1130,1130,1130,1130,0
20240426,133300,48700591,1130,1130,1130,1130,0
20240426,133200,48700591,1130,1130,1130,1130,0
20240426,133100,48700591,1130,1131,1131,1130,871
20240426,133000,47715491,1132,1132,1132,1132,3
20240426,132900,47712095,1132,1132,1132,1132,0
20240426,132800,47712095,1132,1132,1132,1132,0
20240426,132700,47712095,1132,1132,1132,1132,0
20240426,132600,47712095,1132,1132,1132,1132,1
20240426,132500,47710963,1130,1130,1130,1130,0
20240426,132400,47710963,1130,1130,1130,1130,0
20240426,132300,47710963,1130,1130,1130,1130,0
20240426,132200,47710963,1130,1130,1130,1130,0
20240426,132100,47710963,1130,1130,1130,1130,0
20240426,132000,47710963,1130,1130,1130,1130,0
20240426,131900,47710963,1130,1130,1130,1130,45
20240426,131800,47660113,1130,1130,1130,1130,0
20240426,131700,47660113,1130,1130,1130,1130,0
20240426,131600,47660113,1130,1130,1130,1130,500
20240426,131500,47095113,1129,1129,1129,1129,0
20240426,131400,47095113,1129,1129,1129,1129,0
20240426,131300,47095113,1129,1129,1129,1129,0
20240426,131200,47095113,1129,1129,1129,1129,0
20240426,131100,47095113,1129,1129,1129,1129,0
20240426,131000,47095113,1129,1129,1129,1129,0
20240426,130900,47095113,1129,1129,1129,1129,0
20240426,130800,47095113,1129,1129,1129,1129,0
20240426,130700,47095113,1129,1129,1129,1129,0
20240426,130600,47095113,1129,1129,1129,1129,0
20240426,130500,47095113,1129,1129,1129,1129,0
20240426,130400,47095113,1129,1129,1129,1129,0
20240426,130300,47095113,1129,1129,1129,1129,0
20240426,130200,47095113,1129,1129,1129,1129,0
20240426,130100,47095113,1129,1129,1129,1129,818
20240426,130000,46171591,1132,1132,1132,1132,12
20240426,125900,46158007,1132,1132,1132,1132,0
20240426,125800,46158007,1132,1132,1132,1132,0
20240426,125700,46158007,1132,1132,1132,1132,1
20240426,125600,46156875,1128,1128,1128,1128,0
20240426,125500,46156875,1128,1128,1128,1128,0
20240426,125400,46156875,1128,1128,1128,1128,0
20240426,125300,46156875,1128,1128,1128,1128,0
20240426,125200,46156875,1128,1128,1128,1128,800
20240426,125100,45254475,1128,1128,1128,1128,0
20240426,125000,45254475,1128,1128,1128,1128,0
20240426,124900,45254475,1128,1128,1128,1128,0
20240426,124800,45254475,1128,1128,1128,1128,0
20240426,124700,45254475,1128,1128,1128,1128,0
20240426,124600,45254475,1128,1128,1128,1128,0
20240426,124500,45254475,1128,1130,1130,1128,4275
20240426,124400,40430634,1130,1130,1130,1130,0
20240426,124300,40430634,1130,1130,1130,1130,0
20240426,124200,40430634,1130,1130,1130,1130,0
20240426,124100,40430634,1130,1130,1130,1130,0
20240426,124000,40430634,1130,1130,1130,1130,0
20240426,123900,40430634,1130,1130,1130,1130,0
20240426,123800,40430634,1130,1130,1130,1130,0
20240426,123700,40430634,1130,1130,1130,1130,0
20240426,123600,40430634,1130,1130,1130,1130,0
20240426,123500,40430634,1130,1130,1130,1130,1795
20240426,123400,38402284,1130,1130,1130,1130,2
20240426,123300,38400024,1130,1130,1130,1130,0
20240426,123200,38400024,1130,1130,1130,1130,100
20240426,123100,38287024,1129,1129,1129,1129,0
20240426,123000,38287024,1129,1129,1129,1129,77
20240426,122900,38200091,1129,1129,1129,1129,0
20240426,122800,38200091,1129,1129,1129,1129,0
20240426,122700,38200091,1129,1129,1129,1129,0
20240426,122600,38200091,1129,1129,1129,1129,0
20240426,122500,38200091,1129,1129,1129,1129,0
20240426,122400,38200091,1129,1129,1129,1129,0
20240426,122300,38200091,1129,1129,1129,1129,0
20240426,122200,38200091,1129,1129,1129,1129,0
20240426,122100,38200091,1129,1129,1129,1129,0
20240426,122000,38200091,1129,1129,1129,1129,0
20240426,121900,38200091,1129,1129,1129,1129,0
20240426,121800,38200091,1129,1129,1129,1129,0
20240426,121700,38200091,1129,1129,1129,1129,0
20240426,121600,38200091,1129,1129,1129,1129,0
20240426,121500,38200091,1129,1129,1129,1129,0
20240426,121400,38200091,1129,1129,1129,1129,0
20240426,121300,38200091,1129,1129,1129,1129,0
20240426,121200,38200091,1129,1129,1129,1129,0
20240426,121100,38200091,1129,1129,1129,1129,0
20240426,121000,38200091,1129,1129,1129,1129,0
20240426,120900,38200091,1129,1129,1129,1129,0
20240426,120800,38200091,1129,1129,1129,1129,0
20240426,120700,38200091,1129,1129,1129,1129,170
20240426,120600,38008161,1130,1130,1130,1130,0
20240426,120500,38008161,1130,1130,1130,1130,35
20240426,120400,37968611,1130,1130,1130,1130,0
20240426,120300,37968611,1130,1130,1130,1130,0
20240426,120200,37968611,1130,1130,1130,1130,0
20240426,120100,37968611,1130,1130,1130,1130,3000
20240426,120000,34578611,1130,1130,1130,1130,0
20240426,115900,34578611,1130,1130,1130,1130,877
20240426,115800,33587601,1132,1132,1132,1132,10
20240426,115700,33576281,1132,1132,1132,1132,0
20240426,115600,33576281,1132,1132,1132,1132,0
20240426,115500,33576281,1132,1132,1132,1132,0
20240426,115400,33576281,1132,1132,1132,1132,0
20240426,115300,33576281,1132,1132,1132,1132,0
20240426,115200,33576281,1132,1132,1132,1132,1
20240426,115100,33575149,1130,1130,1130,1130,0
20240426,115000,33575149,1130,1130,1130,1130,0
20240426,114900,33575149,1130,1130,1130,1130,0
20240426,114800,33575149,1130,1130,1130,1130,0
20240426,114700,33575149,1130,1130,1130,1130,0
20240426,114600,33575149,1130,1130,1130,1130,0
20240426,114500,33575149,1130,1130,1130,1130,2
20240426,114400,33572889,1132,1132,1132,1132,0
20240426,114300,33572889,1132,1132,1132,1132,0
20240426,114200,33572889,1132,1132,1132,1132,0
20240426,114100,33572889,1132,1132,1132,1132,0
20240426,114000,33572889,1132,1132,1132,1132,0
20240426,113900,33572889,1132,1131,1132,1131,12
20240426,113800,33559316,1132,1132,1132,1132,1157
20240426,113700,32249592,1134,1134,1134,1134,0
20240426,113600,32249592,1134,1134,1134,1134,0
20240426,113500,32249592,1134,1134,1134,1134,0
20240426,113400,32249592,1134,1134,1134,1134,0
20240426,113300,32249592,1134,1134,1134,1134,1
20240426,113200,32248458,1134,1134,1134,1134,0
20240426,113100,32248458,1134,1134,1134,1134,0
20240426,113000,32248458,1134,1134,1134,1134,0
20240426,112900,32248458,1134,1134,1134,1134,0
20240426,112800,32248458,1134,1134,1134,1134,0
20240426,112700,32248458,1134,1134,1134,1134,0
20240426,112600,32248458,1134,1134,1134,1134,0
20240426,112500,32248458,1134,1134,1134,1134,0
20240426,112400,32248458,1134,1134,1134,1134,0
20240426,112300,32248458,1134,1134,1134,1134,0
20240426,112200,32248458,1134,1134,1134,1134,0
20240426,112100,32248458,1134,1134,1134,1134,200
20240426,112000,32021658,1134,1134,1134,1134,0
20240426,111900,32021658,1134,1134,1134,1134,0
20240426,111800,32021658,1134,1134,1134,1134,986
20240426,111700,30903534,1134,1134,1134,1134,1
20240426,111600,30902400,1132,1132,1132,1132,0
20240426,111500,30902400,1132,1132,1132,1132,0
20240426,111400,30902400,1132,1132,1132,1132,0
20240426,111300,30902400,1132,1132,1132,1132,0
20240426,111200,30902400,1132,1132,1132,1132,100
20240426,111100,30789200,1132,1132,1132,1132,0
20240426,111000,30789200,1132,1132,1132,1132,614
20240426,110900,30094152,1132,1132,1132,1132,44
20240426,110800,30044344,1132,1132,1132,1132,0
20240426,110700,30044344,1132,1132,1132,1132,0
20240426,110600,30044344,1132,1132,1132,1132,0
20240426,110500,30044344,1132,1132,1132,1132,400
20240426,110400,29591544,1135,1135,1135,1135,0
20240426,110300,29591544,1135,1135,1135,1135,0
20240426,110200,29591544,1135,1135,1135,1135,0
20240426,110100,29591544,1135,1135,1135,1135,0
20240426,110000,29591544,1135,1135,1135,1135,0
20240426,105900,29591544,1135,1135,1135,1135,1
20240426,105800,29590409,1131,1132,1132,1131,11
20240426,105700,29577958,1135,1135,1135,1135,1
20240426,105600,29576823,1132,1132,1132,1132,876
20240426,105500,28585191,1135,1135,1135,1135,600
20240426,105400,27904191,1135,1135,1135,1133,3
20240426,105300,27900788,1134,1134,1134,1133,153
20240426,105200,27727287,1135,1135,1135,1135,0
20240426,105100,27727287,1135,1135,1135,1135,1
20240426,105000,27726152,1133,1135,1135,1133,2
20240426,104900,27723884,1129,1130,1130,1129,28
20240426,104800,27692248,1130,1130,1130,1130,9
20240426,104700,27682078,1135,1135,1135,1135,0
20240426,104600,27682078,1135,1135,1135,1135,0
20240426,104500,27682078,1135,1135,1135,1135,44
20240426,104400,27632138,1135,1135,1135,1135,1
20240426,104300,27631003,1130,1130,1130,1130,0
20240426,104200,27631003,1130,1132,1132,1130,1461
20240426,104100,25978411,1134,1134,1134,1134,0
20240426,104000,25978411,1134,1134,1134,1134,0
20240426,103900,25978411,1134,1134,1134,1134,0
20240426,103800,25978411,1134,1134,1134,1134,0
20240426,103700,25978411,1134,1134,1134,1134,0
20240426,103600,25978411,1134,1134,1134,1134,0
20240426,103500,25978411,1134,1134,1134,1134,2
20240426,103400,25976143,1134,1134,1134,1134,0
20240426,103300,25976143,1134,1134,1134,1134,0
20240426,103200,25976143,1134,1134,1134,1134,0
20240426,103100,25976143,1134,1134,1134,1134,909
20240426,103000,24945337,1134,1134,1134,1134,0
20240426,102900,24945337,1134,1134,1134,1134,0
20240426,102800,24945337,1134,1134,1134,1134,0
20240426,102700,24945337,1134,1134,1134,1134,300
20240426,102600,24605137,1134,1134,1134,1134,0
20240426,102500,24605137,1134,1134,1134,1134,440
20240426,102400,24106177,1134,1134,1134,1134,0
20240426,102300,24106177,1134,1134,1134,1134,0
20240426,102200,24106177,1134,1134,1134,1134,0
20240426,102100,24106177,1134,1134,1134,1134,0
20240426,102000,24106177,1134,1134,1134,1134,0
20240426,101900,24106177,1134,1134,1134,1134,1
20240426,101800,24105043,1135,1135,1135,1135,0
20240426,101700,24105043,1135,1135,1135,1135,0
20240426,101600,24105043,1135,1135,1135,1135,0
20240426,101500,24105043,1135,1135,1135,1135,0
20240426,101400,24105043,1135,1135,1135,1135,0
20240426,101300,24105043,1135,1135,1135,1135,0
20240426,101200,24105043,1135,1135,1135,1135,0
20240426,101100,24105043,1135,1135,1135,1135,0
20240426,101000,24105043,1135,1135,1135,1135,0
20240426,100900,24105043,1135,1135,1135,1135,1
20240426,100800,24103908,1129,1129,1129,1129,10
20240426,100700,24092618,1129,1135,1135,1129,197
20240426,100600,23869623,1135,1135,1135,1135,0
20240426,100500,23869623,1135,1135,1135,1135,0
20240426,100400,23869623,1135,1135,1135,1135,0
20240426,100300,23869623,1135,1135,1135,1135,0
20240426,100200,23869623,1135,1135,1135,1135,7
20240426,100100,23861678,1135,1135,1135,1135,7100
20240426,100000,15803178,1135,1135,1135,1135,1
20240426,095900,15802043,1135,1135,1135,1135,0
20240426,095800,15802043,1135,1130,1135,1130,265
20240426,095700,15501738,1130,1130,1130,1130,12
20240426,095600,15488178,1130,1129,1130,1129,2048
20240426,095500,13175985,1130,1130,1130,1130,4
20240426,095400,13171465,1130,1130,1130,1130,1
20240426,095300,13170335,1129,1130,1130,1129,1184
20240426,095200,11833024,1135,1135,1135,1135,0
20240426,095100,11833024,1135,1135,1135,1135,0
20240426,095000,11833024,1135,1135,1135,1135,20
20240426,094900,11810324,1135,1135,1135,1135,0
20240426,094800,11810324,1135,1135,1135,1135,1
20240426,094700,11809189,1135,1135,1135,1135,0
20240426,094600,11809189,1135,1135,1135,1135,0
20240426,094500,11809189,1135,1135,1135,1135,0
20240426,094400,11809189,1135,1135,1135,1135,0
20240426,094300,11809189,1135,1135,1135,1135,2
20240426,094200,11806919,1135,1135,1135,1135,0
20240426,094100,11806919,1135,1135,1135,1135,0
20240426,094000,11806919,1135,1135,1135,1135,1
20240426,093900,11805784,1130,1130,1130,1130,0
20240426,093800,11805784,1130,1135,1135,1130,633
20240426,093700,11090269,1135,1135,1135,1135,0
20240426,093600,11090269,1135,1135,1135,1135,0
20240426,093500,11090269,1135,1135,1135,1135,0
20240426,093400,11090269,1135,1135,1135,1135,0
20240426,093300,11090269,1135,1135,1135,1135,0
20240426,093200,11090269,1135,1135,1135,1135,1
20240426,093100,11089134,1130,1130,1130,1130,26
20240426,093000,11059754,1129,1129,1129,1129,0
20240426,092900,11059754,1129,1129,1129,1129,0
20240426,092800,11059754,1129,1129,1129,1129,372
20240426,092700,10639766,1129,1129,1129,1129,410
20240426,092600,10176876,1129,1129,1129,1129,0
20240426,092500,10176876,1129,1129,1129,1129,2
20240426,092400,10174618,1129,1129,1129,1129,68
20240426,092300,10097846,1129,1129,1129,1129,1099
20240426,092200,8857075,1129,1129,1129,1129,2817
20240426,092100,5676682,1129,1129,1129,1129,2
20240426,092000,5674424,1129,1129,1129,1129,1042
20240426,091900,4498006,1129,1129,1129,1128,795
20240426,091800,3600452,1129,1130,1130,1129,1976
20240426,091700,1367573,1133,1133,1133,1133,0
20240426,091600,1367573,1133,1133,1133,1133,1
20240426,091500,1366440,1133,1132,1133,1131,906
20240426,091400,341458,1133,1133,1133,1133,10
20240426,091300,330128,1132,1132,1132,1132,0
20240426,091200,330128,1132,1132,1132,1132,0
20240426,091100,330128,1132,1132,1132,1132,0
20240426,091000,330128,1132,1133,1133,1132,53
20240426,090900,270080,1133,1133,1133,1133,18
20240426,090800,249686,1136,1136,1136,1136,0
20240426,090700,249686,1136,1136,1136,1136,0
20240426,090600,249686,1136,1136,1136,1136,0
20240426,090500,249686,1136,1136,1136,1136,0
20240426,090400,249686,1136,1136,1136,1136,0
20240426,090300,249686,1136,1136,1136,1136,1
20240426,090200,248550,1134,1134,1134,1134,0
20240426,090100,248550,1134,1135,1135,1134,178
20240426,090000,46535,1135,1135,1135,1135,41