KissMeData/153490/min/candle-20240426.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,202600,53288449,1029,1029,1029,1029,380
20240426,202500,53288449,1029,1029,1029,1029,0
20240426,202400,53288449,1029,1029,1029,1029,0
20240426,202300,53288449,1029,1029,1029,1029,0
20240426,202200,53288449,1029,1029,1029,1029,0
20240426,202100,53288449,1029,1029,1029,1029,0
20240426,202000,53288449,1029,1029,1029,1029,0
20240426,201900,53288449,1029,1029,1029,1029,0
20240426,201800,53288449,1029,1029,1029,1029,0
20240426,201700,53288449,1029,1029,1029,1029,0
20240426,201600,53288449,1029,1029,1029,1029,0
20240426,201500,53288449,1029,1029,1029,1029,0
20240426,201400,53288449,1029,1029,1029,1029,0
20240426,201300,53288449,1029,1029,1029,1029,0
20240426,201200,53288449,1029,1029,1029,1029,0
20240426,201100,53288449,1029,1029,1029,1029,0
20240426,201000,53288449,1029,1029,1029,1029,0
20240426,200900,53288449,1029,1029,1029,1029,0
20240426,200800,53288449,1029,1029,1029,1029,0
20240426,200700,53288449,1029,1029,1029,1029,0
20240426,200600,53288449,1029,1029,1029,1029,0
20240426,200500,53288449,1029,1029,1029,1029,0
20240426,200400,53288449,1029,1029,1029,1029,0
20240426,200300,53288449,1029,1029,1029,1029,0
20240426,200200,53288449,1029,1029,1029,1029,0
20240426,200100,53288449,1029,1029,1029,1029,0
20240426,200000,53288449,1029,1029,1029,1029,0
20240426,195900,53288449,1029,1029,1029,1029,0
20240426,195800,53288449,1029,1029,1029,1029,0
20240426,195700,53288449,1029,1029,1029,1029,0
20240426,195600,53288449,1029,1029,1029,1029,380
20240426,195500,53288449,1029,1029,1029,1029,0
20240426,195400,53288449,1029,1029,1029,1029,0
20240426,195300,53288449,1029,1029,1029,1029,0
20240426,195200,53288449,1029,1029,1029,1029,0
20240426,195100,53288449,1029,1029,1029,1029,0
20240426,195000,53288449,1029,1029,1029,1029,0
20240426,194900,53288449,1029,1029,1029,1029,0
20240426,194800,53288449,1029,1029,1029,1029,0
20240426,194700,53288449,1029,1029,1029,1029,0
20240426,194600,53288449,1029,1029,1029,1029,0
20240426,194500,53288449,1029,1029,1029,1029,0
20240426,194400,53288449,1029,1029,1029,1029,0
20240426,194300,53288449,1029,1029,1029,1029,0
20240426,194200,53288449,1029,1029,1029,1029,0
20240426,194100,53288449,1029,1029,1029,1029,0
20240426,194000,53288449,1029,1029,1029,1029,0
20240426,193900,53288449,1029,1029,1029,1029,0
20240426,193800,53288449,1029,1029,1029,1029,0
20240426,193700,53288449,1029,1029,1029,1029,0
20240426,193600,53288449,1029,1029,1029,1029,0
20240426,193500,53288449,1029,1029,1029,1029,0
20240426,193400,53288449,1029,1029,1029,1029,0
20240426,193300,53288449,1029,1029,1029,1029,0
20240426,193200,53288449,1029,1029,1029,1029,0
20240426,193100,53288449,1029,1029,1029,1029,0
20240426,193000,53288449,1029,1029,1029,1029,0
20240426,192900,53288449,1029,1029,1029,1029,0
20240426,192800,53288449,1029,1029,1029,1029,0
20240426,192700,53288449,1029,1029,1029,1029,0
20240426,192600,53288449,1029,1029,1029,1029,380
20240426,192500,53288449,1029,1029,1029,1029,0
20240426,192400,53288449,1029,1029,1029,1029,0
20240426,192300,53288449,1029,1029,1029,1029,0
20240426,192200,53288449,1029,1029,1029,1029,0
20240426,192100,53288449,1029,1029,1029,1029,0
20240426,192000,53288449,1029,1029,1029,1029,0
20240426,191900,53288449,1029,1029,1029,1029,0
20240426,191800,53288449,1029,1029,1029,1029,0
20240426,191700,53288449,1029,1029,1029,1029,0
20240426,191600,53288449,1029,1029,1029,1029,0
20240426,191500,53288449,1029,1029,1029,1029,0
20240426,191400,53288449,1029,1029,1029,1029,0
20240426,191300,53288449,1029,1029,1029,1029,0
20240426,191200,53288449,1029,1029,1029,1029,0
20240426,191100,53288449,1029,1029,1029,1029,0
20240426,191000,53288449,1029,1029,1029,1029,0
20240426,190900,53288449,1029,1029,1029,1029,0
20240426,190800,53288449,1029,1029,1029,1029,0
20240426,190700,53288449,1029,1029,1029,1029,0
20240426,190600,53288449,1029,1029,1029,1029,0
20240426,190500,53288449,1029,1029,1029,1029,0
20240426,190400,53288449,1029,1029,1029,1029,0
20240426,190300,53288449,1029,1029,1029,1029,0
20240426,190200,53288449,1029,1029,1029,1029,0
20240426,190100,53288449,1029,1029,1029,1029,0
20240426,190000,53288449,1029,1029,1029,1029,0
20240426,185900,53288449,1029,1029,1029,1029,0
20240426,185800,53288449,1029,1029,1029,1029,0
20240426,185700,53288449,1029,1029,1029,1029,0
20240426,185600,53288449,1029,1029,1029,1029,380
20240426,185500,53288449,1029,1029,1029,1029,0
20240426,185400,53288449,1029,1029,1029,1029,0
20240426,185300,53288449,1029,1029,1029,1029,0
20240426,185200,53288449,1029,1029,1029,1029,0
20240426,185100,53288449,1029,1029,1029,1029,0
20240426,185000,53288449,1029,1029,1029,1029,0
20240426,184900,53288449,1029,1029,1029,1029,0
20240426,184800,53288449,1029,1029,1029,1029,0
20240426,184700,53288449,1029,1029,1029,1029,0
20240426,184600,53288449,1029,1029,1029,1029,0
20240426,184500,53288449,1029,1029,1029,1029,0
20240426,184400,53288449,1029,1029,1029,1029,0
20240426,184300,53288449,1029,1029,1029,1029,0
20240426,184200,53288449,1029,1029,1029,1029,0
20240426,184100,53288449,1029,1029,1029,1029,0
20240426,184000,53288449,1029,1029,1029,1029,0
20240426,183900,53288449,1029,1029,1029,1029,0
20240426,183800,53288449,1029,1029,1029,1029,0
20240426,183700,53288449,1029,1029,1029,1029,0
20240426,183600,53288449,1029,1029,1029,1029,0
20240426,183500,53288449,1029,1029,1029,1029,0
20240426,183400,53288449,1029,1029,1029,1029,0
20240426,183300,53288449,1029,1029,1029,1029,0
20240426,183200,53288449,1029,1029,1029,1029,0
20240426,183100,53288449,1029,1029,1029,1029,0
20240426,183000,53288449,1029,1029,1029,1029,0
20240426,182900,53288449,1029,1029,1029,1029,0
20240426,182800,53288449,1029,1029,1029,1029,0
20240426,182700,53288449,1029,1029,1029,1029,0
20240426,182600,53288449,1029,1029,1029,1029,380
20240426,182500,53288449,1029,1029,1029,1029,0
20240426,182400,53288449,1029,1029,1029,1029,0
20240426,182300,53288449,1029,1029,1029,1029,0
20240426,182200,53288449,1029,1029,1029,1029,0
20240426,182100,53288449,1029,1029,1029,1029,0
20240426,182000,53288449,1029,1029,1029,1029,0
20240426,181900,53288449,1029,1029,1029,1029,0
20240426,181800,53288449,1029,1029,1029,1029,0
20240426,181700,53288449,1029,1029,1029,1029,0
20240426,181600,53288449,1029,1029,1029,1029,0
20240426,181500,53288449,1029,1029,1029,1029,0
20240426,181400,53288449,1029,1029,1029,1029,0
20240426,181300,53288449,1029,1029,1029,1029,0
20240426,181200,53288449,1029,1029,1029,1029,0
20240426,181100,53288449,1029,1029,1029,1029,0
20240426,181000,53288449,1029,1029,1029,1029,0
20240426,180900,53288449,1029,1029,1029,1029,0
20240426,180800,53288449,1029,1029,1029,1029,0
20240426,180700,53288449,1029,1029,1029,1029,0
20240426,180600,53288449,1029,1029,1029,1029,0
20240426,180500,53288449,1029,1029,1029,1029,0
20240426,180400,53288449,1029,1029,1029,1029,0
20240426,180300,53288449,1029,1029,1029,1029,0
20240426,180200,53288449,1029,1029,1029,1029,0
20240426,180100,53288449,1029,1029,1029,1029,0
20240426,180000,53288449,1029,1029,1029,1029,0
20240426,175900,53288449,1029,1029,1029,1029,0
20240426,175800,53288449,1029,1029,1029,1029,0
20240426,175700,53288449,1029,1029,1029,1029,0
20240426,175600,53288449,1029,1029,1029,1029,380
20240426,175500,53288449,1029,1029,1029,1029,0
20240426,175400,53288449,1029,1029,1029,1029,0
20240426,175300,53288449,1029,1029,1029,1029,0
20240426,175200,53288449,1029,1029,1029,1029,0
20240426,175100,53288449,1029,1029,1029,1029,0
20240426,175000,53288449,1029,1029,1029,1029,0
20240426,174900,53288449,1029,1029,1029,1029,0
20240426,174800,53288449,1029,1029,1029,1029,0
20240426,174700,53288449,1029,1029,1029,1029,0
20240426,174600,53288449,1029,1029,1029,1029,0
20240426,174500,53288449,1029,1029,1029,1029,0
20240426,174400,53288449,1029,1029,1029,1029,0
20240426,174300,53288449,1029,1029,1029,1029,0
20240426,174200,53288449,1029,1029,1029,1029,0
20240426,174100,53288449,1029,1029,1029,1029,0
20240426,174000,53288449,1029,1029,1029,1029,0
20240426,173900,53288449,1029,1029,1029,1029,0
20240426,173800,53288449,1029,1029,1029,1029,0
20240426,173700,53288449,1029,1029,1029,1029,0
20240426,173600,53288449,1029,1029,1029,1029,0
20240426,173500,53288449,1029,1029,1029,1029,0
20240426,173400,53288449,1029,1029,1029,1029,0
20240426,173300,53288449,1029,1029,1029,1029,0
20240426,173200,53288449,1029,1029,1029,1029,0
20240426,173100,53288449,1029,1029,1029,1029,0
20240426,173000,53288449,1029,1029,1029,1029,0
20240426,172900,53288449,1029,1029,1029,1029,0
20240426,172800,53288449,1029,1029,1029,1029,0
20240426,172700,53288449,1029,1029,1029,1029,0
20240426,172600,53288449,1029,1029,1029,1029,380
20240426,172500,53288449,1029,1029,1029,1029,0
20240426,172400,53288449,1029,1029,1029,1029,0
20240426,172300,53288449,1029,1029,1029,1029,0
20240426,172200,53288449,1029,1029,1029,1029,0
20240426,172100,53288449,1029,1029,1029,1029,0
20240426,172000,53288449,1029,1029,1029,1029,0
20240426,171900,53288449,1029,1029,1029,1029,0
20240426,171800,53288449,1029,1029,1029,1029,0
20240426,171700,53288449,1029,1029,1029,1029,0
20240426,171600,53288449,1029,1029,1029,1029,0
20240426,171500,53288449,1029,1029,1029,1029,0
20240426,171400,53288449,1029,1029,1029,1029,0
20240426,171300,53288449,1029,1029,1029,1029,0
20240426,171200,53288449,1029,1029,1029,1029,0
20240426,171100,53288449,1029,1029,1029,1029,0
20240426,171000,53288449,1029,1029,1029,1029,0
20240426,170900,53288449,1029,1029,1029,1029,0
20240426,170800,53288449,1029,1029,1029,1029,0
20240426,170700,53288449,1029,1029,1029,1029,0
20240426,170600,53288449,1029,1029,1029,1029,0
20240426,170500,53288449,1029,1029,1029,1029,0
20240426,170400,53288449,1029,1029,1029,1029,0
20240426,170300,53288449,1029,1029,1029,1029,0
20240426,170200,53288449,1029,1029,1029,1029,0
20240426,170100,53288449,1029,1029,1029,1029,0
20240426,170000,53288449,1029,1029,1029,1029,0
20240426,165900,53288449,1029,1029,1029,1029,0
20240426,165800,53288449,1029,1029,1029,1029,0
20240426,165700,53288449,1029,1029,1029,1029,0
20240426,165600,53288449,1029,1029,1029,1029,380
20240426,165500,53288449,1029,1029,1029,1029,0
20240426,165400,53288449,1029,1029,1029,1029,0
20240426,165300,53288449,1029,1029,1029,1029,0
20240426,165200,53288449,1029,1029,1029,1029,0
20240426,165100,53288449,1029,1029,1029,1029,0
20240426,165000,53288449,1029,1029,1029,1029,0
20240426,164900,53288449,1029,1029,1029,1029,0
20240426,164800,53288449,1029,1029,1029,1029,0
20240426,164700,53288449,1029,1029,1029,1029,0
20240426,164600,53288449,1029,1029,1029,1029,0
20240426,164500,53288449,1029,1029,1029,1029,0
20240426,164400,53288449,1029,1029,1029,1029,0
20240426,164300,53288449,1029,1029,1029,1029,0
20240426,164200,53288449,1029,1029,1029,1029,0
20240426,164100,53288449,1029,1029,1029,1029,0
20240426,164000,53288449,1029,1029,1029,1029,0
20240426,163900,53288449,1029,1029,1029,1029,0
20240426,163800,53288449,1029,1029,1029,1029,0
20240426,163700,53288449,1029,1029,1029,1029,0
20240426,163600,53288449,1029,1029,1029,1029,0
20240426,163500,53288449,1029,1029,1029,1029,0
20240426,163400,53288449,1029,1029,1029,1029,0
20240426,163300,53288449,1029,1029,1029,1029,0
20240426,163200,53288449,1029,1029,1029,1029,0
20240426,163100,53288449,1029,1029,1029,1029,0
20240426,163000,53288449,1029,1029,1029,1029,0
20240426,162900,53288449,1029,1029,1029,1029,0
20240426,162800,53288449,1029,1029,1029,1029,0
20240426,162700,53288449,1029,1029,1029,1029,0
20240426,162600,53288449,1029,1029,1029,1029,380
20240426,162500,53288449,1029,1029,1029,1029,0
20240426,162400,53288449,1029,1029,1029,1029,0
20240426,162300,53288449,1029,1029,1029,1029,0
20240426,162200,53288449,1029,1029,1029,1029,0
20240426,162100,53288449,1029,1029,1029,1029,0
20240426,162000,53288449,1029,1029,1029,1029,0
20240426,161900,53288449,1029,1029,1029,1029,0
20240426,161800,53288449,1029,1029,1029,1029,0
20240426,161700,53288449,1029,1029,1029,1029,0
20240426,161600,53288449,1029,1029,1029,1029,0
20240426,161500,53288449,1029,1029,1029,1029,0
20240426,161400,53288449,1029,1029,1029,1029,0
20240426,161300,53288449,1029,1029,1029,1029,0
20240426,161200,53288449,1029,1029,1029,1029,0
20240426,161100,53288449,1029,1029,1029,1029,0
20240426,161000,53288449,1029,1029,1029,1029,0
20240426,160900,53288449,1029,1029,1029,1029,0
20240426,160800,53288449,1029,1029,1029,1029,0
20240426,160700,53288449,1029,1029,1029,1029,0
20240426,160600,53288449,1029,1029,1029,1029,0
20240426,160500,53288449,1029,1029,1029,1029,0
20240426,160400,53288449,1029,1029,1029,1029,0
20240426,160300,53288449,1029,1029,1029,1029,0
20240426,160200,53288449,1029,1029,1029,1029,0
20240426,160100,53288449,1029,1029,1029,1029,0
20240426,160000,53288449,1029,1029,1029,1029,0
20240426,155900,53288449,1029,1029,1029,1029,0
20240426,155800,53288449,1029,1029,1029,1029,0
20240426,155700,53288449,1029,1029,1029,1029,0
20240426,155600,53288449,1029,1029,1029,1029,380
20240426,155500,53288449,1029,1029,1029,1029,0
20240426,155400,53288449,1029,1029,1029,1029,0
20240426,155300,53288449,1029,1029,1029,1029,0
20240426,155200,53288449,1029,1029,1029,1029,0
20240426,155100,53288449,1029,1029,1029,1029,0
20240426,155000,53288449,1029,1029,1029,1029,0
20240426,154900,53288449,1029,1029,1029,1029,0
20240426,154800,53288449,1029,1029,1029,1029,0
20240426,154700,53288449,1029,1029,1029,1029,0
20240426,154600,53288449,1029,1029,1029,1029,0
20240426,154500,53288449,1029,1029,1029,1029,0
20240426,154400,53288449,1029,1029,1029,1029,0
20240426,154300,53288449,1029,1029,1029,1029,0
20240426,154200,53288449,1029,1029,1029,1029,0
20240426,154100,53288449,1029,1029,1029,1029,0
20240426,154000,53288449,1029,1029,1029,1029,0
20240426,153900,53288449,1029,1029,1029,1029,0
20240426,153800,53288449,1029,1029,1029,1029,0
20240426,153700,53288449,1029,1029,1029,1029,0
20240426,153600,53288449,1029,1029,1029,1029,0
20240426,153500,53288449,1029,1029,1029,1029,0
20240426,153400,53288449,1029,1029,1029,1029,0
20240426,153300,53288449,1029,1029,1029,1029,0
20240426,153200,53288449,1029,1029,1029,1029,0
20240426,153100,53288449,1029,1029,1029,1029,0
20240426,153000,53288449,1029,1029,1029,1029,380
20240426,152900,52897429,1029,1029,1029,1029,0
20240426,152800,52897429,1029,1029,1029,1029,0
20240426,152700,52897429,1029,1029,1029,1029,0
20240426,152600,52897429,1029,1029,1029,1029,0
20240426,152500,52897429,1029,1029,1029,1029,0
20240426,152400,52897429,1029,1029,1029,1029,0
20240426,152300,52897429,1029,1029,1029,1029,0
20240426,152200,52897429,1029,1029,1029,1029,0
20240426,152100,52897429,1029,1029,1029,1029,0
20240426,152000,52897429,1029,1029,1029,1029,0
20240426,151900,52897429,1029,1029,1029,1029,0
20240426,151800,52897429,1029,1019,1029,1019,3
20240426,151700,52894362,1016,1029,1029,1016,4037
20240426,151600,48771526,1028,1028,1028,1028,30
20240426,151500,48740686,1028,1028,1028,1028,0
20240426,151400,48740686,1028,1028,1028,1028,1670
20240426,151300,47023926,1029,1029,1029,1029,589
20240426,151200,46417845,1029,1029,1029,1029,673
20240426,151100,45725328,1030,1031,1031,1030,817
20240426,151000,44883738,1034,1034,1034,1034,415
20240426,150900,44454628,1034,1034,1034,1034,0
20240426,150800,44454628,1034,1034,1034,1034,0
20240426,150700,44454628,1034,1034,1034,1034,0
20240426,150600,44454628,1034,1034,1034,1034,0
20240426,150500,44454628,1034,1034,1034,1034,0
20240426,150400,44454628,1034,1034,1034,1034,0
20240426,150300,44454628,1034,1034,1034,1034,0
20240426,150200,44454628,1034,1034,1034,1034,0
20240426,150100,44454628,1034,1035,1035,1034,172
20240426,150000,44276779,1036,1036,1036,1036,0
20240426,145900,44276779,1036,1036,1036,1036,0
20240426,145800,44276779,1036,1036,1036,1036,0
20240426,145700,44276779,1036,1036,1036,1036,1
20240426,145600,44275743,1034,1034,1034,1034,0
20240426,145500,44275743,1034,1034,1034,1034,0
20240426,145400,44275743,1034,1034,1034,1034,0
20240426,145300,44275743,1034,1034,1034,1034,0
20240426,145200,44275743,1034,1034,1034,1034,0
20240426,145100,44275743,1034,1034,1034,1034,0
20240426,145000,44275743,1034,1035,1035,1034,3000
20240426,144900,41173736,1035,1035,1035,1035,0
20240426,144800,41173736,1035,1035,1035,1035,0
20240426,144700,41173736,1035,1035,1035,1035,0
20240426,144600,41173736,1035,1035,1035,1035,0
20240426,144500,41173736,1035,1035,1035,1035,0
20240426,144400,41173736,1035,1035,1035,1035,0
20240426,144300,41173736,1035,1035,1035,1035,0
20240426,144200,41173736,1035,1035,1035,1035,0
20240426,144100,41173736,1035,1035,1035,1035,0
20240426,144000,41173736,1035,1035,1035,1035,0
20240426,143900,41173736,1035,1035,1035,1035,1
20240426,143800,41172701,1036,1036,1036,1036,1
20240426,143700,41171665,1036,1036,1036,1036,0
20240426,143600,41171665,1036,1036,1036,1036,0
20240426,143500,41171665,1036,1036,1036,1036,0
20240426,143400,41171665,1036,1036,1036,1036,14
20240426,143300,41157161,1034,1034,1034,1034,0
20240426,143200,41157161,1034,1034,1034,1034,500
20240426,143100,40640161,1036,1036,1036,1036,0
20240426,143000,40640161,1036,1036,1036,1036,0
20240426,142900,40640161,1036,1036,1036,1036,0
20240426,142800,40640161,1036,1036,1036,1036,1
20240426,142700,40639125,1036,1036,1036,1036,0
20240426,142600,40639125,1036,1036,1036,1036,0
20240426,142500,40639125,1036,1036,1036,1036,0
20240426,142400,40639125,1036,1036,1036,1036,0
20240426,142300,40639125,1036,1036,1036,1036,0
20240426,142200,40639125,1036,1036,1036,1036,0
20240426,142100,40639125,1036,1036,1036,1036,0
20240426,142000,40639125,1036,1036,1036,1036,0
20240426,141900,40639125,1036,1036,1036,1036,0
20240426,141800,40639125,1036,1036,1036,1036,0
20240426,141700,40639125,1036,1036,1036,1036,0
20240426,141600,40639125,1036,1036,1036,1036,1
20240426,141500,40638089,1036,1036,1036,1036,1
20240426,141400,40637053,1036,1036,1036,1036,0
20240426,141300,40637053,1036,1036,1036,1036,0
20240426,141200,40637053,1036,1036,1036,1036,0
20240426,141100,40637053,1036,1036,1036,1036,0
20240426,141000,40637053,1036,1036,1036,1036,0
20240426,140900,40637053,1036,1036,1036,1036,0
20240426,140800,40637053,1036,1036,1036,1036,1
20240426,140700,40636017,1034,1034,1034,1034,0
20240426,140600,40636017,1034,1034,1034,1034,0
20240426,140500,40636017,1034,1034,1034,1034,0
20240426,140400,40636017,1034,1034,1034,1034,0
20240426,140300,40636017,1034,1034,1034,1034,0
20240426,140200,40636017,1034,1034,1034,1034,0
20240426,140100,40636017,1034,1034,1034,1034,81
20240426,140000,40552263,1036,1036,1036,1036,0
20240426,135900,40552263,1036,1036,1036,1036,0
20240426,135800,40552263,1036,1036,1036,1036,0
20240426,135700,40552263,1036,1036,1036,1036,10
20240426,135600,40541903,1034,1034,1034,1034,719
20240426,135500,39798457,1034,1034,1034,1034,0
20240426,135400,39798457,1034,1034,1034,1034,11
20240426,135300,39787083,1034,1030,1034,1030,782
20240426,135200,38981583,1034,1034,1034,1034,0
20240426,135100,38981583,1034,1031,1034,1030,2010
20240426,135000,36911169,1033,1033,1033,1033,0
20240426,134900,36911169,1033,1033,1033,1033,0
20240426,134800,36911169,1033,1031,1033,1030,360
20240426,134700,36540282,1033,1033,1033,1033,0
20240426,134600,36540282,1033,1033,1033,1033,0
20240426,134500,36540282,1033,1033,1033,1033,0
20240426,134400,36540282,1033,1033,1033,1033,0
20240426,134300,36540282,1033,1033,1033,1033,0
20240426,134200,36540282,1033,1033,1033,1033,1
20240426,134100,36539249,1033,1033,1033,1033,0
20240426,134000,36539249,1033,1033,1033,1033,0
20240426,133900,36539249,1033,1033,1033,1033,0
20240426,133800,36539249,1033,1033,1033,1033,0
20240426,133700,36539249,1033,1033,1033,1033,0
20240426,133600,36539249,1033,1033,1033,1033,11
20240426,133500,36527886,1032,1032,1032,1032,0
20240426,133400,36527886,1032,1032,1032,1032,1
20240426,133300,36526854,1033,1033,1033,1033,0
20240426,133200,36526854,1033,1033,1033,1033,1
20240426,133100,36525821,1032,1033,1033,1032,630
20240426,133000,35875032,1033,1033,1033,1033,0
20240426,132900,35875032,1033,1033,1033,1033,0
20240426,132800,35875032,1033,1033,1033,1033,0
20240426,132700,35875032,1033,1033,1033,1033,0
20240426,132600,35875032,1033,1033,1033,1033,0
20240426,132500,35875032,1033,1033,1033,1033,1
20240426,132400,35873999,1033,1033,1033,1033,0
20240426,132300,35873999,1033,1033,1033,1033,1
20240426,132200,35872966,1032,1032,1032,1032,0
20240426,132100,35872966,1032,1032,1032,1032,0
20240426,132000,35872966,1032,1032,1032,1032,0
20240426,131900,35872966,1032,1032,1032,1032,73
20240426,131800,35797630,1032,1032,1032,1032,0
20240426,131700,35797630,1032,1032,1032,1032,0
20240426,131600,35797630,1032,1032,1032,1032,1
20240426,131500,35796598,1032,1032,1032,1032,0
20240426,131400,35796598,1032,1032,1032,1032,0
20240426,131300,35796598,1032,1033,1033,1032,2
20240426,131200,35794533,1034,1034,1034,1034,0
20240426,131100,35794533,1034,1034,1034,1034,0
20240426,131000,35794533,1034,1034,1034,1034,0
20240426,130900,35794533,1034,1034,1034,1034,0
20240426,130800,35794533,1034,1034,1034,1034,0
20240426,130700,35794533,1034,1034,1034,1034,1
20240426,130600,35793499,1029,1029,1029,1029,0
20240426,130500,35793499,1029,1029,1029,1029,0
20240426,130400,35793499,1029,1029,1029,1029,0
20240426,130300,35793499,1029,1029,1029,1029,0
20240426,130200,35793499,1029,1029,1029,1029,0
20240426,130100,35793499,1029,1030,1030,1029,1642
20240426,130000,34103076,1034,1034,1034,1034,0
20240426,125900,34103076,1034,1034,1034,1034,0
20240426,125800,34103076,1034,1034,1034,1034,79
20240426,125700,34021390,1030,1034,1034,1030,1001
20240426,125600,32989266,1034,1034,1034,1034,0
20240426,125500,32989266,1034,1034,1034,1034,16
20240426,125400,32972722,1035,1035,1035,1035,0
20240426,125300,32972722,1035,1035,1035,1035,0
20240426,125200,32972722,1035,1035,1035,1035,100
20240426,125100,32869222,1035,1035,1035,1035,30
20240426,125000,32838172,1035,1035,1035,1035,0
20240426,124900,32838172,1035,1035,1035,1035,20
20240426,124800,32817472,1035,1035,1035,1035,0
20240426,124700,32817472,1035,1035,1035,1035,10
20240426,124600,32807122,1035,1035,1035,1035,10
20240426,124500,32796772,1037,1037,1037,1037,0
20240426,124400,32796772,1037,1037,1037,1037,0
20240426,124300,32796772,1037,1037,1037,1037,0
20240426,124200,32796772,1037,1037,1037,1037,45
20240426,124100,32750107,1035,1035,1035,1035,0
20240426,124000,32750107,1035,1035,1035,1035,108
20240426,123900,32638327,1035,1035,1035,1035,0
20240426,123800,32638327,1035,1035,1035,1035,0
20240426,123700,32638327,1035,1035,1035,1035,0
20240426,123600,32638327,1035,1035,1035,1035,0
20240426,123500,32638327,1035,1035,1035,1035,892
20240426,123400,31715107,1035,1036,1036,1035,119
20240426,123300,31591932,1037,1037,1037,1037,0
20240426,123200,31591932,1037,1037,1037,1037,0
20240426,123100,31591932,1037,1037,1037,1037,0
20240426,123000,31591932,1037,1037,1037,1037,9
20240426,122900,31582599,1037,1037,1037,1037,0
20240426,122800,31582599,1037,1037,1037,1037,0
20240426,122700,31582599,1037,1037,1037,1037,0
20240426,122600,31582599,1037,1037,1037,1037,0
20240426,122500,31582599,1037,1037,1037,1037,0
20240426,122400,31582599,1037,1037,1037,1037,0
20240426,122300,31582599,1037,1037,1037,1037,0
20240426,122200,31582599,1037,1038,1038,1037,43
20240426,122100,31537966,1039,1039,1039,1039,0
20240426,122000,31537966,1039,1039,1039,1039,0
20240426,121900,31537966,1039,1039,1039,1039,0
20240426,121800,31537966,1039,1039,1039,1039,0
20240426,121700,31537966,1039,1039,1039,1039,0
20240426,121600,31537966,1039,1039,1039,1039,0
20240426,121500,31537966,1039,1039,1039,1039,0
20240426,121400,31537966,1039,1039,1039,1039,5000
20240426,121300,26342966,1039,1039,1039,1039,6
20240426,121200,26336732,1039,1039,1039,1039,0
20240426,121100,26336732,1039,1039,1039,1039,0
20240426,121000,26336732,1039,1039,1039,1039,0
20240426,120900,26336732,1039,1039,1039,1039,0
20240426,120800,26336732,1039,1039,1039,1039,0
20240426,120700,26336732,1039,1040,1040,1039,2
20240426,120600,26334653,1041,1039,1041,1038,14
20240426,120500,26320106,1042,1042,1042,1042,0
20240426,120400,26320106,1042,1042,1042,1042,82
20240426,120300,26234662,1042,1042,1042,1042,0
20240426,120200,26234662,1042,1042,1042,1042,0
20240426,120100,26234662,1042,1041,1042,1041,1445
20240426,120000,24729205,1030,1032,1032,1030,2639
20240426,115900,22008429,1031,1031,1031,1031,0
20240426,115800,22008429,1031,1031,1031,1031,0
20240426,115700,22008429,1031,1034,1034,1031,241
20240426,115600,21759822,1035,1038,1038,1035,1751
20240426,115500,19947030,1037,1037,1037,1037,0
20240426,115400,19947030,1037,1037,1037,1037,0
20240426,115300,19947030,1037,1037,1037,1037,0
20240426,115200,19947030,1037,1037,1037,1037,0
20240426,115100,19947030,1037,1037,1037,1037,0
20240426,115000,19947030,1037,1037,1037,1037,0
20240426,114900,19947030,1037,1037,1037,1037,0
20240426,114800,19947030,1037,1037,1037,1037,0
20240426,114700,19947030,1037,1037,1037,1037,0
20240426,114600,19947030,1037,1037,1037,1037,0
20240426,114500,19947030,1037,1037,1037,1037,14
20240426,114400,19932512,1042,1042,1042,1042,0
20240426,114300,19932512,1042,1042,1042,1042,0
20240426,114200,19932512,1042,1042,1042,1042,0
20240426,114100,19932512,1042,1042,1042,1042,0
20240426,114000,19932512,1042,1042,1042,1042,0
20240426,113900,19932512,1042,1042,1042,1042,0
20240426,113800,19932512,1042,1042,1042,1042,0
20240426,113700,19932512,1042,1042,1042,1042,0
20240426,113600,19932512,1042,1042,1042,1042,0
20240426,113500,19932512,1042,1042,1042,1042,0
20240426,113400,19932512,1042,1042,1042,1042,0
20240426,113300,19932512,1042,1042,1042,1042,0
20240426,113200,19932512,1042,1042,1042,1042,0
20240426,113100,19932512,1042,1042,1042,1042,0
20240426,113000,19932512,1042,1042,1042,1037,20
20240426,112900,19911762,1042,1042,1042,1042,0
20240426,112800,19911762,1042,1042,1042,1042,0
20240426,112700,19911762,1042,1042,1042,1042,479
20240426,112600,19412644,1042,1042,1042,1042,0
20240426,112500,19412644,1042,1042,1042,1042,0
20240426,112400,19412644,1042,1042,1042,1042,0
20240426,112300,19412644,1042,1042,1042,1042,18
20240426,112200,19393888,1042,1041,1042,1041,72
20240426,112100,19318891,1041,1041,1041,1041,0
20240426,112000,19318891,1041,1041,1041,1041,0
20240426,111900,19318891,1041,1041,1041,1041,0
20240426,111800,19318891,1041,1041,1041,1041,1
20240426,111700,19317850,1042,1042,1042,1042,0
20240426,111600,19317850,1042,1042,1042,1042,0
20240426,111500,19317850,1042,1042,1042,1042,0
20240426,111400,19317850,1042,1042,1042,1042,0
20240426,111300,19317850,1042,1042,1042,1042,0
20240426,111200,19317850,1042,1042,1042,1042,0
20240426,111100,19317850,1042,1042,1042,1042,0
20240426,111000,19317850,1042,1042,1042,1042,0
20240426,110900,19317850,1042,1042,1042,1042,0
20240426,110800,19317850,1042,1042,1042,1042,0
20240426,110700,19317850,1042,1042,1042,1042,0
20240426,110600,19317850,1042,1042,1042,1042,0
20240426,110500,19317850,1042,1042,1042,1042,100
20240426,110400,19213650,1042,1042,1042,1042,0
20240426,110300,19213650,1042,1042,1042,1042,0
20240426,110200,19213650,1042,1042,1042,1042,0
20240426,110100,19213650,1042,1042,1042,1042,0
20240426,110000,19213650,1042,1042,1042,1042,0
20240426,105900,19213650,1042,1042,1042,1042,4
20240426,105800,19209482,1042,1042,1042,1042,0
20240426,105700,19209482,1042,1042,1042,1042,0
20240426,105600,19209482,1042,1042,1042,1042,0
20240426,105500,19209482,1042,1042,1042,1042,2
20240426,105400,19207398,1041,1041,1041,1041,0
20240426,105300,19207398,1041,1041,1041,1041,0
20240426,105200,19207398,1041,1041,1041,1041,452
20240426,105100,18736866,1040,1040,1040,1040,0
20240426,105000,18736866,1040,1040,1040,1040,150
20240426,104900,18580866,1036,1036,1036,1036,0
20240426,104800,18580866,1036,1036,1036,1036,0
20240426,104700,18580866,1036,1037,1037,1036,928
20240426,104600,17619273,1037,1037,1037,1037,0
20240426,104500,17619273,1037,1037,1037,1037,0
20240426,104400,17619273,1037,1037,1037,1037,0
20240426,104300,17619273,1037,1037,1037,1037,314
20240426,104200,17293655,1037,1037,1037,1037,0
20240426,104100,17293655,1037,1037,1037,1037,0
20240426,104000,17293655,1037,1037,1037,1037,0
20240426,103900,17293655,1037,1037,1037,1037,29
20240426,103800,17263582,1038,1038,1038,1038,58
20240426,103700,17203378,1038,1038,1038,1038,0
20240426,103600,17203378,1038,1038,1038,1038,0
20240426,103500,17203378,1038,1038,1038,1038,0
20240426,103400,17203378,1038,1038,1038,1038,57
20240426,103300,17144212,1038,1038,1038,1038,0
20240426,103200,17144212,1038,1038,1038,1038,0
20240426,103100,17144212,1038,1038,1038,1038,0
20240426,103000,17144212,1038,1038,1038,1038,0
20240426,102900,17144212,1038,1038,1038,1038,0
20240426,102800,17144212,1038,1039,1039,1038,2294
20240426,102700,14762396,1039,1039,1039,1039,0
20240426,102600,14762396,1039,1039,1039,1039,0
20240426,102500,14762396,1039,1039,1039,1039,0
20240426,102400,14762396,1039,1039,1039,1039,0
20240426,102300,14762396,1039,1039,1039,1039,0
20240426,102200,14762396,1039,1041,1041,1039,1499
20240426,102100,13204632,1040,1040,1040,1040,700
20240426,102000,12476632,1042,1042,1042,1042,10
20240426,101900,12466212,1042,1042,1042,1042,500
20240426,101800,11945212,1043,1043,1043,1043,0
20240426,101700,11945212,1043,1043,1043,1043,0
20240426,101600,11945212,1043,1043,1043,1043,0
20240426,101500,11945212,1043,1043,1043,1043,0
20240426,101400,11945212,1043,1043,1043,1043,0
20240426,101300,11945212,1043,1043,1043,1043,0
20240426,101200,11945212,1043,1043,1043,1043,0
20240426,101100,11945212,1043,1043,1043,1043,0
20240426,101000,11945212,1043,1043,1043,1043,0
20240426,100900,11945212,1043,1043,1043,1043,0
20240426,100800,11945212,1043,1043,1043,1043,0
20240426,100700,11945212,1043,1043,1043,1043,0
20240426,100600,11945212,1043,1043,1043,1043,0
20240426,100500,11945212,1043,1037,1043,1037,744
20240426,100400,11173678,1038,1038,1038,1038,482
20240426,100300,10673362,1044,1044,1044,1044,0
20240426,100200,10673362,1044,1044,1044,1044,0
20240426,100100,10673362,1044,1044,1044,1044,0
20240426,100000,10673362,1044,1044,1044,1044,2
20240426,095900,10671274,1045,1045,1045,1045,0
20240426,095800,10671274,1045,1045,1045,1045,0
20240426,095700,10671274,1045,1045,1045,1045,11
20240426,095600,10659779,1045,1045,1045,1045,20
20240426,095500,10638879,1045,1045,1045,1045,0
20240426,095400,10638879,1045,1045,1045,1045,4784
20240426,095300,5639599,1045,1040,1045,1040,2467
20240426,095200,3072860,1040,1040,1040,1040,0
20240426,095100,3072860,1040,1040,1040,1040,0
20240426,095000,3072860,1040,1040,1040,1040,5
20240426,094900,3067660,1040,1040,1040,1040,0
20240426,094800,3067660,1040,1040,1040,1040,743
20240426,094700,2294940,1040,1040,1040,1040,0
20240426,094600,2294940,1040,1040,1040,1040,0
20240426,094500,2294940,1040,1040,1040,1040,0
20240426,094400,2294940,1040,1040,1040,1040,0
20240426,094300,2294940,1040,1040,1040,1040,0
20240426,094200,2294940,1040,1039,1040,1039,201
20240426,094100,2086100,1039,1039,1039,1039,0
20240426,094000,2086100,1039,1039,1039,1039,192
20240426,093900,1886612,1039,1039,1039,1039,0
20240426,093800,1886612,1039,1039,1039,1039,0
20240426,093700,1886612,1039,1039,1039,1039,0
20240426,093600,1886612,1039,1039,1039,1039,0
20240426,093500,1886612,1039,1039,1039,1039,0
20240426,093400,1886612,1039,1039,1039,1039,0
20240426,093300,1886612,1039,1039,1039,1039,0
20240426,093200,1886612,1039,1039,1039,1039,3
20240426,093100,1883495,1040,1040,1040,1040,0
20240426,093000,1883495,1040,1040,1040,1040,0
20240426,092900,1883495,1040,1040,1040,1040,1
20240426,092800,1882455,1035,1035,1035,1035,0
20240426,092700,1882455,1035,1035,1035,1035,0
20240426,092600,1882455,1035,1035,1035,1035,0
20240426,092500,1882455,1035,1035,1035,1035,0
20240426,092400,1882455,1035,1035,1035,1035,0
20240426,092300,1882455,1035,1040,1040,1035,101
20240426,092200,1777915,1035,1035,1035,1035,0
20240426,092100,1777915,1035,1035,1035,1035,624
20240426,092000,1132075,1041,1041,1041,1041,1
20240426,091900,1131034,1035,1035,1035,1035,0
20240426,091800,1131034,1035,1035,1035,1035,1
20240426,091700,1129999,1035,1035,1035,1035,0
20240426,091600,1129999,1035,1036,1036,1035,74
20240426,091500,1053353,1036,1036,1036,1036,0
20240426,091400,1053353,1036,1036,1036,1036,0
20240426,091300,1053353,1036,1036,1036,1036,0
20240426,091200,1053353,1036,1036,1036,1036,0
20240426,091100,1053353,1036,1036,1036,1036,0
20240426,091000,1053353,1036,1036,1036,1036,0
20240426,090900,1053353,1036,1036,1036,1036,1
20240426,090800,1052317,1042,1042,1042,1042,55
20240426,090700,995007,1042,1042,1042,1042,0
20240426,090600,995007,1042,1042,1042,1042,0
20240426,090500,995007,1042,1042,1042,1042,0
20240426,090400,995007,1042,1042,1042,1042,0
20240426,090300,995007,1042,1042,1042,1042,0
20240426,090200,995007,1042,1042,1042,1042,0
20240426,090100,995007,1042,1042,1042,1042,0
20240426,090000,995007,1042,1035,1042,1035,695