KissMeData/318660/min/candle-20240426.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,211200,8176766,1945,1944,1945,1944,100
20240426,211100,8176766,1945,1945,1945,1945,0
20240426,211000,8176766,1945,1945,1945,1945,0
20240426,210900,8176766,1945,1945,1945,1945,0
20240426,210800,8176766,1945,1945,1945,1945,0
20240426,210700,8176766,1945,1945,1945,1945,0
20240426,210600,8176766,1945,1945,1945,1945,0
20240426,210500,8176766,1945,1945,1945,1945,0
20240426,210400,8176766,1945,1945,1945,1945,0
20240426,210300,8176766,1945,1945,1945,1945,0
20240426,210200,8176766,1945,1945,1945,1945,0
20240426,210100,8176766,1945,1945,1945,1945,0
20240426,210000,8176766,1945,1945,1945,1945,0
20240426,205900,8176766,1945,1945,1945,1945,0
20240426,205800,8176766,1945,1945,1945,1945,0
20240426,205700,8176766,1945,1945,1945,1945,0
20240426,205600,8176766,1945,1945,1945,1945,0
20240426,205500,8176766,1945,1945,1945,1945,0
20240426,205400,8176766,1945,1945,1945,1945,0
20240426,205300,8176766,1945,1945,1945,1945,0
20240426,205200,8176766,1945,1945,1945,1945,0
20240426,205100,8176766,1945,1945,1945,1945,0
20240426,205000,8176766,1945,1945,1945,1945,0
20240426,204900,8176766,1945,1945,1945,1945,0
20240426,204800,8176766,1945,1945,1945,1945,0
20240426,204700,8176766,1945,1945,1945,1945,0
20240426,204600,8176766,1945,1945,1945,1945,0
20240426,204500,8176766,1945,1945,1945,1945,0
20240426,204400,8176766,1945,1945,1945,1945,0
20240426,204300,8176766,1945,1945,1945,1945,0
20240426,204200,8176766,1945,1944,1945,1944,100
20240426,204100,8176766,1945,1945,1945,1945,0
20240426,204000,8176766,1945,1945,1945,1945,0
20240426,203900,8176766,1945,1945,1945,1945,0
20240426,203800,8176766,1945,1945,1945,1945,0
20240426,203700,8176766,1945,1945,1945,1945,0
20240426,203600,8176766,1945,1945,1945,1945,0
20240426,203500,8176766,1945,1945,1945,1945,0
20240426,203400,8176766,1945,1945,1945,1945,0
20240426,203300,8176766,1945,1945,1945,1945,0
20240426,203200,8176766,1945,1945,1945,1945,0
20240426,203100,8176766,1945,1945,1945,1945,0
20240426,203000,8176766,1945,1945,1945,1945,0
20240426,202900,8176766,1945,1945,1945,1945,0
20240426,202800,8176766,1945,1945,1945,1945,0
20240426,202700,8176766,1945,1945,1945,1945,0
20240426,202600,8176766,1945,1945,1945,1945,0
20240426,202500,8176766,1945,1945,1945,1945,0
20240426,202400,8176766,1945,1945,1945,1945,0
20240426,202300,8176766,1945,1945,1945,1945,0
20240426,202200,8176766,1945,1945,1945,1945,0
20240426,202100,8176766,1945,1945,1945,1945,0
20240426,202000,8176766,1945,1945,1945,1945,0
20240426,201900,8176766,1945,1945,1945,1945,0
20240426,201800,8176766,1945,1945,1945,1945,0
20240426,201700,8176766,1945,1945,1945,1945,0
20240426,201600,8176766,1945,1945,1945,1945,0
20240426,201500,8176766,1945,1945,1945,1945,0
20240426,201400,8176766,1945,1945,1945,1945,0
20240426,201300,8176766,1945,1945,1945,1945,0
20240426,201200,8176766,1945,1944,1945,1944,100
20240426,201100,8176766,1945,1945,1945,1945,0
20240426,201000,8176766,1945,1945,1945,1945,0
20240426,200900,8176766,1945,1945,1945,1945,0
20240426,200800,8176766,1945,1945,1945,1945,0
20240426,200700,8176766,1945,1945,1945,1945,0
20240426,200600,8176766,1945,1945,1945,1945,0
20240426,200500,8176766,1945,1945,1945,1945,0
20240426,200400,8176766,1945,1945,1945,1945,0
20240426,200300,8176766,1945,1945,1945,1945,0
20240426,200200,8176766,1945,1945,1945,1945,0
20240426,200100,8176766,1945,1945,1945,1945,0
20240426,200000,8176766,1945,1945,1945,1945,0
20240426,195900,8176766,1945,1945,1945,1945,0
20240426,195800,8176766,1945,1945,1945,1945,0
20240426,195700,8176766,1945,1945,1945,1945,0
20240426,195600,8176766,1945,1945,1945,1945,0
20240426,195500,8176766,1945,1945,1945,1945,0
20240426,195400,8176766,1945,1945,1945,1945,0
20240426,195300,8176766,1945,1945,1945,1945,0
20240426,195200,8176766,1945,1945,1945,1945,0
20240426,195100,8176766,1945,1945,1945,1945,0
20240426,195000,8176766,1945,1945,1945,1945,0
20240426,194900,8176766,1945,1945,1945,1945,0
20240426,194800,8176766,1945,1945,1945,1945,0
20240426,194700,8176766,1945,1945,1945,1945,0
20240426,194600,8176766,1945,1945,1945,1945,0
20240426,194500,8176766,1945,1945,1945,1945,0
20240426,194400,8176766,1945,1945,1945,1945,0
20240426,194300,8176766,1945,1945,1945,1945,0
20240426,194200,8176766,1945,1944,1945,1944,100
20240426,194100,8176766,1945,1945,1945,1945,0
20240426,194000,8176766,1945,1945,1945,1945,0
20240426,193900,8176766,1945,1945,1945,1945,0
20240426,193800,8176766,1945,1945,1945,1945,0
20240426,193700,8176766,1945,1945,1945,1945,0
20240426,193600,8176766,1945,1945,1945,1945,0
20240426,193500,8176766,1945,1945,1945,1945,0
20240426,193400,8176766,1945,1945,1945,1945,0
20240426,193300,8176766,1945,1945,1945,1945,0
20240426,193200,8176766,1945,1945,1945,1945,0
20240426,193100,8176766,1945,1945,1945,1945,0
20240426,193000,8176766,1945,1945,1945,1945,0
20240426,192900,8176766,1945,1945,1945,1945,0
20240426,192800,8176766,1945,1945,1945,1945,0
20240426,192700,8176766,1945,1945,1945,1945,0
20240426,192600,8176766,1945,1945,1945,1945,0
20240426,192500,8176766,1945,1945,1945,1945,0
20240426,192400,8176766,1945,1945,1945,1945,0
20240426,192300,8176766,1945,1945,1945,1945,0
20240426,192200,8176766,1945,1945,1945,1945,0
20240426,192100,8176766,1945,1945,1945,1945,0
20240426,192000,8176766,1945,1945,1945,1945,0
20240426,191900,8176766,1945,1945,1945,1945,0
20240426,191800,8176766,1945,1945,1945,1945,0
20240426,191700,8176766,1945,1945,1945,1945,0
20240426,191600,8176766,1945,1945,1945,1945,0
20240426,191500,8176766,1945,1945,1945,1945,0
20240426,191400,8176766,1945,1945,1945,1945,0
20240426,191300,8176766,1945,1945,1945,1945,0
20240426,191200,8176766,1945,1944,1945,1944,100
20240426,191100,8176766,1945,1945,1945,1945,0
20240426,191000,8176766,1945,1945,1945,1945,0
20240426,190900,8176766,1945,1945,1945,1945,0
20240426,190800,8176766,1945,1945,1945,1945,0
20240426,190700,8176766,1945,1945,1945,1945,0
20240426,190600,8176766,1945,1945,1945,1945,0
20240426,190500,8176766,1945,1945,1945,1945,0
20240426,190400,8176766,1945,1945,1945,1945,0
20240426,190300,8176766,1945,1945,1945,1945,0
20240426,190200,8176766,1945,1945,1945,1945,0
20240426,190100,8176766,1945,1945,1945,1945,0
20240426,190000,8176766,1945,1945,1945,1945,0
20240426,185900,8176766,1945,1945,1945,1945,0
20240426,185800,8176766,1945,1945,1945,1945,0
20240426,185700,8176766,1945,1945,1945,1945,0
20240426,185600,8176766,1945,1945,1945,1945,0
20240426,185500,8176766,1945,1945,1945,1945,0
20240426,185400,8176766,1945,1945,1945,1945,0
20240426,185300,8176766,1945,1945,1945,1945,0
20240426,185200,8176766,1945,1945,1945,1945,0
20240426,185100,8176766,1945,1945,1945,1945,0
20240426,185000,8176766,1945,1945,1945,1945,0
20240426,184900,8176766,1945,1945,1945,1945,0
20240426,184800,8176766,1945,1945,1945,1945,0
20240426,184700,8176766,1945,1945,1945,1945,0
20240426,184600,8176766,1945,1945,1945,1945,0
20240426,184500,8176766,1945,1945,1945,1945,0
20240426,184400,8176766,1945,1945,1945,1945,0
20240426,184300,8176766,1945,1945,1945,1945,0
20240426,184200,8176766,1945,1944,1945,1944,100
20240426,184100,8176766,1945,1945,1945,1945,0
20240426,184000,8176766,1945,1945,1945,1945,0
20240426,183900,8176766,1945,1945,1945,1945,0
20240426,183800,8176766,1945,1945,1945,1945,0
20240426,183700,8176766,1945,1945,1945,1945,0
20240426,183600,8176766,1945,1945,1945,1945,0
20240426,183500,8176766,1945,1945,1945,1945,0
20240426,183400,8176766,1945,1945,1945,1945,0
20240426,183300,8176766,1945,1945,1945,1945,0
20240426,183200,8176766,1945,1945,1945,1945,0
20240426,183100,8176766,1945,1945,1945,1945,0
20240426,183000,8176766,1945,1945,1945,1945,0
20240426,182900,8176766,1945,1945,1945,1945,0
20240426,182800,8176766,1945,1945,1945,1945,0
20240426,182700,8176766,1945,1945,1945,1945,0
20240426,182600,8176766,1945,1945,1945,1945,0
20240426,182500,8176766,1945,1945,1945,1945,0
20240426,182400,8176766,1945,1945,1945,1945,0
20240426,182300,8176766,1945,1945,1945,1945,0
20240426,182200,8176766,1945,1945,1945,1945,0
20240426,182100,8176766,1945,1945,1945,1945,0
20240426,182000,8176766,1945,1945,1945,1945,0
20240426,181900,8176766,1945,1945,1945,1945,0
20240426,181800,8176766,1945,1945,1945,1945,0
20240426,181700,8176766,1945,1945,1945,1945,0
20240426,181600,8176766,1945,1945,1945,1945,0
20240426,181500,8176766,1945,1945,1945,1945,0
20240426,181400,8176766,1945,1945,1945,1945,0
20240426,181300,8176766,1945,1945,1945,1945,0
20240426,181200,8176766,1945,1944,1945,1944,100
20240426,181100,8176766,1945,1945,1945,1945,0
20240426,181000,8176766,1945,1945,1945,1945,0
20240426,180900,8176766,1945,1945,1945,1945,0
20240426,180800,8176766,1945,1945,1945,1945,0
20240426,180700,8176766,1945,1945,1945,1945,0
20240426,180600,8176766,1945,1945,1945,1945,0
20240426,180500,8176766,1945,1945,1945,1945,0
20240426,180400,8176766,1945,1945,1945,1945,0
20240426,180300,8176766,1945,1945,1945,1945,0
20240426,180200,8176766,1945,1945,1945,1945,0
20240426,180100,8176766,1945,1945,1945,1945,0
20240426,180000,8176766,1945,1945,1945,1945,0
20240426,175900,8176766,1945,1945,1945,1945,0
20240426,175800,8176766,1945,1945,1945,1945,0
20240426,175700,8176766,1945,1945,1945,1945,0
20240426,175600,8176766,1945,1945,1945,1945,0
20240426,175500,8176766,1945,1945,1945,1945,0
20240426,175400,8176766,1945,1945,1945,1945,0
20240426,175300,8176766,1945,1945,1945,1945,0
20240426,175200,8176766,1945,1945,1945,1945,0
20240426,175100,8176766,1945,1945,1945,1945,0
20240426,175000,8176766,1945,1945,1945,1945,0
20240426,174900,8176766,1945,1945,1945,1945,0
20240426,174800,8176766,1945,1945,1945,1945,0
20240426,174700,8176766,1945,1945,1945,1945,0
20240426,174600,8176766,1945,1945,1945,1945,0
20240426,174500,8176766,1945,1945,1945,1945,0
20240426,174400,8176766,1945,1945,1945,1945,0
20240426,174300,8176766,1945,1945,1945,1945,0
20240426,174200,8176766,1945,1944,1945,1944,100
20240426,174100,8176766,1945,1945,1945,1945,0
20240426,174000,8176766,1945,1945,1945,1945,0
20240426,173900,8176766,1945,1945,1945,1945,0
20240426,173800,8176766,1945,1945,1945,1945,0
20240426,173700,8176766,1945,1945,1945,1945,0
20240426,173600,8176766,1945,1945,1945,1945,0
20240426,173500,8176766,1945,1945,1945,1945,0
20240426,173400,8176766,1945,1945,1945,1945,0
20240426,173300,8176766,1945,1945,1945,1945,0
20240426,173200,8176766,1945,1945,1945,1945,0
20240426,173100,8176766,1945,1945,1945,1945,0
20240426,173000,8176766,1945,1945,1945,1945,0
20240426,172900,8176766,1945,1945,1945,1945,0
20240426,172800,8176766,1945,1945,1945,1945,0
20240426,172700,8176766,1945,1945,1945,1945,0
20240426,172600,8176766,1945,1945,1945,1945,0
20240426,172500,8176766,1945,1945,1945,1945,0
20240426,172400,8176766,1945,1945,1945,1945,0
20240426,172300,8176766,1945,1945,1945,1945,0
20240426,172200,8176766,1945,1945,1945,1945,0
20240426,172100,8176766,1945,1945,1945,1945,0
20240426,172000,8176766,1945,1945,1945,1945,0
20240426,171900,8176766,1945,1945,1945,1945,0
20240426,171800,8176766,1945,1945,1945,1945,0
20240426,171700,8176766,1945,1945,1945,1945,0
20240426,171600,8176766,1945,1945,1945,1945,0
20240426,171500,8176766,1945,1945,1945,1945,0
20240426,171400,8176766,1945,1945,1945,1945,0
20240426,171300,8176766,1945,1945,1945,1945,0
20240426,171200,8176766,1945,1944,1945,1944,100
20240426,171100,8176766,1945,1945,1945,1945,0
20240426,171000,8176766,1945,1945,1945,1945,0
20240426,170900,8176766,1945,1945,1945,1945,0
20240426,170800,8176766,1945,1945,1945,1945,0
20240426,170700,8176766,1945,1945,1945,1945,0
20240426,170600,8176766,1945,1945,1945,1945,0
20240426,170500,8176766,1945,1945,1945,1945,0
20240426,170400,8176766,1945,1945,1945,1945,0
20240426,170300,8176766,1945,1945,1945,1945,0
20240426,170200,8176766,1945,1945,1945,1945,0
20240426,170100,8176766,1945,1945,1945,1945,0
20240426,170000,8176766,1945,1945,1945,1945,0
20240426,165900,8176766,1945,1945,1945,1945,0
20240426,165800,8176766,1945,1945,1945,1945,0
20240426,165700,8176766,1945,1945,1945,1945,0
20240426,165600,8176766,1945,1945,1945,1945,0
20240426,165500,8176766,1945,1945,1945,1945,0
20240426,165400,8176766,1945,1945,1945,1945,0
20240426,165300,8176766,1945,1945,1945,1945,0
20240426,165200,8176766,1945,1945,1945,1945,0
20240426,165100,8176766,1945,1945,1945,1945,0
20240426,165000,8176766,1945,1945,1945,1945,0
20240426,164900,8176766,1945,1945,1945,1945,0
20240426,164800,8176766,1945,1945,1945,1945,0
20240426,164700,8176766,1945,1945,1945,1945,0
20240426,164600,8176766,1945,1945,1945,1945,0
20240426,164500,8176766,1945,1945,1945,1945,0
20240426,164400,8176766,1945,1945,1945,1945,0
20240426,164300,8176766,1945,1945,1945,1945,0
20240426,164200,8176766,1945,1944,1945,1944,100
20240426,164100,8176766,1945,1945,1945,1945,0
20240426,164000,8176766,1945,1945,1945,1945,0
20240426,163900,8176766,1945,1945,1945,1945,0
20240426,163800,8176766,1945,1945,1945,1945,0
20240426,163700,8176766,1945,1945,1945,1945,0
20240426,163600,8176766,1945,1945,1945,1945,0
20240426,163500,8176766,1945,1945,1945,1945,0
20240426,163400,8176766,1945,1945,1945,1945,0
20240426,163300,8176766,1945,1945,1945,1945,0
20240426,163200,8176766,1945,1945,1945,1945,0
20240426,163100,8176766,1945,1945,1945,1945,0
20240426,163000,8176766,1945,1945,1945,1945,0
20240426,162900,8176766,1945,1945,1945,1945,0
20240426,162800,8176766,1945,1945,1945,1945,0
20240426,162700,8176766,1945,1945,1945,1945,0
20240426,162600,8176766,1945,1945,1945,1945,0
20240426,162500,8176766,1945,1945,1945,1945,0
20240426,162400,8176766,1945,1945,1945,1945,0
20240426,162300,8176766,1945,1945,1945,1945,0
20240426,162200,8176766,1945,1945,1945,1945,0
20240426,162100,8176766,1945,1945,1945,1945,0
20240426,162000,8176766,1945,1945,1945,1945,0
20240426,161900,8176766,1945,1945,1945,1945,0
20240426,161800,8176766,1945,1945,1945,1945,0
20240426,161700,8176766,1945,1945,1945,1945,0
20240426,161600,8176766,1945,1945,1945,1945,0
20240426,161500,8176766,1945,1945,1945,1945,0
20240426,161400,8176766,1945,1945,1945,1945,0
20240426,161300,8176766,1945,1945,1945,1945,0
20240426,161200,8176766,1945,1944,1945,1944,100
20240426,161100,8176766,1945,1945,1945,1945,0
20240426,161000,8176766,1945,1945,1945,1945,0
20240426,160900,8176766,1945,1945,1945,1945,0
20240426,160800,8176766,1945,1945,1945,1945,0
20240426,160700,8176766,1945,1945,1945,1945,0
20240426,160600,8176766,1945,1945,1945,1945,0
20240426,160500,8176766,1945,1945,1945,1945,0
20240426,160400,8176766,1945,1945,1945,1945,0
20240426,160300,8176766,1945,1945,1945,1945,0
20240426,160200,8176766,1945,1945,1945,1945,0
20240426,160100,8176766,1945,1945,1945,1945,0
20240426,160000,8176766,1945,1945,1945,1945,0
20240426,155900,8176766,1945,1945,1945,1945,0
20240426,155800,8176766,1945,1945,1945,1945,0
20240426,155700,8176766,1945,1945,1945,1945,0
20240426,155600,8176766,1945,1945,1945,1945,0
20240426,155500,8176766,1945,1945,1945,1945,0
20240426,155400,8176766,1945,1945,1945,1945,0
20240426,155300,8176766,1945,1945,1945,1945,0
20240426,155200,8176766,1945,1945,1945,1945,0
20240426,155100,8176766,1945,1945,1945,1945,0
20240426,155000,8176766,1945,1945,1945,1945,0
20240426,154900,8176766,1945,1945,1945,1945,0
20240426,154800,8176766,1945,1945,1945,1945,0
20240426,154700,8176766,1945,1945,1945,1945,0
20240426,154600,8176766,1945,1945,1945,1945,0
20240426,154500,8176766,1945,1945,1945,1945,0
20240426,154400,8176766,1945,1945,1945,1945,0
20240426,154300,8176766,1945,1945,1945,1945,0
20240426,154200,8176766,1945,1944,1945,1944,100
20240426,154100,8176766,1945,1945,1945,1945,0
20240426,154000,8176766,1945,1945,1945,1945,0
20240426,153900,8176766,1945,1945,1945,1945,0
20240426,153800,8176766,1945,1945,1945,1945,0
20240426,153700,8176766,1945,1945,1945,1945,0
20240426,153600,8176766,1945,1945,1945,1945,0
20240426,153500,8176766,1945,1945,1945,1945,0
20240426,153400,8176766,1945,1945,1945,1945,0
20240426,153300,8176766,1945,1945,1945,1945,0
20240426,153200,8176766,1945,1945,1945,1945,0
20240426,153100,8176766,1945,1945,1945,1945,0
20240426,153000,8176766,1945,1945,1945,1945,0
20240426,152900,8176766,1945,1945,1945,1945,0
20240426,152800,8176766,1945,1945,1945,1945,0
20240426,152700,8176766,1945,1945,1945,1945,0
20240426,152600,8176766,1945,1945,1945,1945,0
20240426,152500,8176766,1945,1945,1945,1945,0
20240426,152400,8176766,1945,1945,1945,1945,0
20240426,152300,8176766,1945,1945,1945,1945,0
20240426,152200,8176766,1945,1945,1945,1945,0
20240426,152100,8176766,1945,1945,1945,1945,0
20240426,152000,8176766,1945,1945,1945,1945,0
20240426,151900,8176766,1945,1945,1945,1945,0
20240426,151800,8176766,1945,1945,1945,1945,0
20240426,151700,8176766,1945,1945,1945,1945,0
20240426,151600,8176766,1945,1945,1945,1945,0
20240426,151500,8176766,1945,1945,1945,1945,0
20240426,151400,8176766,1945,1945,1945,1945,0
20240426,151300,8176766,1945,1945,1945,1945,0
20240426,151200,8176766,1945,1945,1945,1945,0
20240426,151100,8176766,1945,1945,1945,1945,0
20240426,151000,8176766,1945,1945,1945,1945,0
20240426,150900,8176766,1945,1945,1945,1945,0
20240426,150800,8176766,1945,1945,1945,1945,0
20240426,150700,8176766,1945,1945,1945,1945,0
20240426,150600,8176766,1945,1945,1945,1945,0
20240426,150500,8176766,1945,1945,1945,1945,0
20240426,150400,8176766,1945,1945,1945,1945,0
20240426,150300,8176766,1945,1945,1945,1945,0
20240426,150200,8176766,1945,1945,1945,1945,0
20240426,150100,8176766,1945,1945,1945,1945,0
20240426,150000,8176766,1945,1945,1945,1945,0
20240426,145900,8176766,1945,1945,1945,1945,0
20240426,145800,8176766,1945,1945,1945,1945,0
20240426,145700,8176766,1945,1945,1945,1945,0
20240426,145600,8176766,1945,1945,1945,1945,0
20240426,145500,8176766,1945,1945,1945,1945,0
20240426,145400,8176766,1945,1945,1945,1945,0
20240426,145300,8176766,1945,1945,1945,1945,0
20240426,145200,8176766,1945,1945,1945,1945,0
20240426,145100,8176766,1945,1945,1945,1945,0
20240426,145000,8176766,1945,1945,1945,1945,0
20240426,144900,8176766,1945,1945,1945,1945,0
20240426,144800,8176766,1945,1945,1945,1945,0
20240426,144700,8176766,1945,1945,1945,1945,0
20240426,144600,8176766,1945,1945,1945,1945,0
20240426,144500,8176766,1945,1945,1945,1945,0
20240426,144400,8176766,1945,1945,1945,1945,0
20240426,144300,8176766,1945,1945,1945,1945,0
20240426,144200,8176766,1945,1945,1945,1945,0
20240426,144100,8176766,1945,1945,1945,1945,0
20240426,144000,8176766,1945,1945,1945,1945,0
20240426,143900,8176766,1945,1945,1945,1945,0
20240426,143800,8176766,1945,1945,1945,1945,0
20240426,143700,8176766,1945,1945,1945,1945,0
20240426,143600,8176766,1945,1945,1945,1945,0
20240426,143500,8176766,1945,1945,1945,1945,0
20240426,143400,8176766,1945,1945,1945,1945,0
20240426,143300,8176766,1945,1945,1945,1945,0
20240426,143200,8176766,1945,1945,1945,1945,0
20240426,143100,8176766,1945,1945,1945,1945,0
20240426,143000,8176766,1945,1945,1945,1945,0
20240426,142900,8176766,1945,1945,1945,1945,0
20240426,142800,8176766,1945,1945,1945,1945,0
20240426,142700,8176766,1945,1945,1945,1945,0
20240426,142600,8176766,1945,1945,1945,1945,0
20240426,142500,8176766,1945,1945,1945,1945,0
20240426,142400,8176766,1945,1945,1945,1945,0
20240426,142300,8176766,1945,1945,1945,1945,0
20240426,142200,8176766,1945,1945,1945,1945,0
20240426,142100,8176766,1945,1945,1945,1945,0
20240426,142000,8176766,1945,1945,1945,1945,0
20240426,141900,8176766,1945,1945,1945,1945,0
20240426,141800,8176766,1945,1945,1945,1945,0
20240426,141700,8176766,1945,1945,1945,1945,0
20240426,141600,8176766,1945,1945,1945,1945,0
20240426,141500,8176766,1945,1945,1945,1945,0
20240426,141400,8176766,1945,1945,1945,1945,0
20240426,141300,8176766,1945,1945,1945,1945,0
20240426,141200,8176766,1945,1945,1945,1945,0
20240426,141100,8176766,1945,1945,1945,1945,0
20240426,141000,8176766,1945,1945,1945,1945,0
20240426,140900,8176766,1945,1945,1945,1945,0
20240426,140800,8176766,1945,1945,1945,1945,0
20240426,140700,8176766,1945,1945,1945,1945,0
20240426,140600,8176766,1945,1945,1945,1945,0
20240426,140500,8176766,1945,1945,1945,1945,0
20240426,140400,8176766,1945,1945,1945,1945,0
20240426,140300,8176766,1945,1945,1945,1945,0
20240426,140200,8176766,1945,1945,1945,1945,0
20240426,140100,8176766,1945,1945,1945,1945,0
20240426,140000,8176766,1945,1945,1945,1945,0
20240426,135900,8176766,1945,1945,1945,1945,0
20240426,135800,8176766,1945,1945,1945,1945,0
20240426,135700,8176766,1945,1945,1945,1945,0
20240426,135600,8176766,1945,1945,1945,1945,0
20240426,135500,8176766,1945,1945,1945,1945,0
20240426,135400,8176766,1945,1945,1945,1945,0
20240426,135300,8176766,1945,1945,1945,1945,0
20240426,135200,8176766,1945,1945,1945,1945,0
20240426,135100,8176766,1945,1945,1945,1945,0
20240426,135000,8176766,1945,1945,1945,1945,0
20240426,134900,8176766,1945,1945,1945,1945,0
20240426,134800,8176766,1945,1945,1945,1945,0
20240426,134700,8176766,1945,1945,1945,1945,0
20240426,134600,8176766,1945,1945,1945,1945,0
20240426,134500,8176766,1945,1945,1945,1945,0
20240426,134400,8176766,1945,1945,1945,1945,0
20240426,134300,8176766,1945,1945,1945,1945,0
20240426,134200,8176766,1945,1945,1945,1945,0
20240426,134100,8176766,1945,1945,1945,1945,0
20240426,134000,8176766,1945,1945,1945,1945,0
20240426,133900,8176766,1945,1945,1945,1945,0
20240426,133800,8176766,1945,1945,1945,1945,0
20240426,133700,8176766,1945,1945,1945,1945,0
20240426,133600,8176766,1945,1944,1945,1944,100
20240426,133500,7982274,1944,1944,1944,1944,0
20240426,133400,7982274,1944,1944,1944,1944,0
20240426,133300,7982274,1944,1944,1944,1944,0
20240426,133200,7982274,1944,1944,1944,1944,0
20240426,133100,7982274,1944,1944,1944,1944,0
20240426,133000,7982274,1944,1944,1944,1944,0
20240426,132900,7982274,1944,1944,1944,1944,0
20240426,132800,7982274,1944,1944,1944,1944,0
20240426,132700,7982274,1944,1944,1944,1944,0
20240426,132600,7982274,1944,1944,1944,1944,0
20240426,132500,7982274,1944,1944,1944,1944,0
20240426,132400,7982274,1944,1944,1944,1944,0
20240426,132300,7982274,1944,1944,1944,1944,0
20240426,132200,7982274,1944,1944,1944,1944,0
20240426,132100,7982274,1944,1944,1944,1944,0
20240426,132000,7982274,1944,1944,1944,1944,0
20240426,131900,7982274,1944,1944,1944,1944,0
20240426,131800,7982274,1944,1944,1944,1944,0
20240426,131700,7982274,1944,1944,1944,1944,0
20240426,131600,7982274,1944,1944,1944,1944,0
20240426,131500,7982274,1944,1944,1944,1944,0
20240426,131400,7982274,1944,1944,1944,1944,0
20240426,131300,7982274,1944,1944,1944,1944,0
20240426,131200,7982274,1944,1944,1944,1944,0
20240426,131100,7982274,1944,1944,1944,1944,0
20240426,131000,7982274,1944,1944,1944,1944,0
20240426,130900,7982274,1944,1944,1944,1944,0
20240426,130800,7982274,1944,1944,1944,1944,0
20240426,130700,7982274,1944,1944,1944,1944,0
20240426,130600,7982274,1944,1944,1944,1944,0
20240426,130500,7982274,1944,1944,1944,1944,0
20240426,130400,7982274,1944,1944,1944,1944,0
20240426,130300,7982274,1944,1944,1944,1944,0
20240426,130200,7982274,1944,1944,1944,1944,0
20240426,130100,7982274,1944,1944,1944,1944,0
20240426,130000,7982274,1944,1944,1944,1944,0
20240426,125900,7982274,1944,1944,1944,1944,0
20240426,125800,7982274,1944,1944,1944,1944,1
20240426,125700,7980330,1890,1890,1890,1890,0
20240426,125600,7980330,1890,1890,1890,1890,0
20240426,125500,7980330,1890,1890,1890,1890,0
20240426,125400,7980330,1890,1890,1890,1890,0
20240426,125300,7980330,1890,1890,1890,1890,0
20240426,125200,7980330,1890,1890,1890,1890,0
20240426,125100,7980330,1890,1890,1890,1890,0
20240426,125000,7980330,1890,1890,1890,1890,0
20240426,124900,7980330,1890,1890,1890,1890,0
20240426,124800,7980330,1890,1890,1890,1890,0
20240426,124700,7980330,1890,1890,1890,1890,0
20240426,124600,7980330,1890,1890,1890,1890,0
20240426,124500,7980330,1890,1890,1890,1890,0
20240426,124400,7980330,1890,1890,1890,1890,0
20240426,124300,7980330,1890,1890,1890,1890,0
20240426,124200,7980330,1890,1890,1890,1890,0
20240426,124100,7980330,1890,1890,1890,1890,0
20240426,124000,7980330,1890,1890,1890,1890,0
20240426,123900,7980330,1890,1890,1890,1890,0
20240426,123800,7980330,1890,1890,1890,1890,0
20240426,123700,7980330,1890,1890,1890,1890,0
20240426,123600,7980330,1890,1890,1890,1890,0
20240426,123500,7980330,1890,1890,1890,1890,0
20240426,123400,7980330,1890,1890,1890,1890,0
20240426,123300,7980330,1890,1890,1890,1890,0
20240426,123200,7980330,1890,1890,1890,1890,0
20240426,123100,7980330,1890,1890,1890,1890,0
20240426,123000,7980330,1890,1890,1890,1890,0
20240426,122900,7980330,1890,1890,1890,1890,0
20240426,122800,7980330,1890,1890,1890,1890,0
20240426,122700,7980330,1890,1890,1890,1890,0
20240426,122600,7980330,1890,1890,1890,1890,0
20240426,122500,7980330,1890,1890,1890,1890,0
20240426,122400,7980330,1890,1890,1890,1890,0
20240426,122300,7980330,1890,1890,1890,1890,0
20240426,122200,7980330,1890,1890,1890,1890,0
20240426,122100,7980330,1890,1890,1890,1890,0
20240426,122000,7980330,1890,1890,1890,1890,0
20240426,121900,7980330,1890,1890,1890,1890,0
20240426,121800,7980330,1890,1890,1890,1890,0
20240426,121700,7980330,1890,1890,1890,1890,0
20240426,121600,7980330,1890,1890,1890,1890,0
20240426,121500,7980330,1890,1890,1890,1890,0
20240426,121400,7980330,1890,1890,1890,1890,0
20240426,121300,7980330,1890,1890,1890,1890,0
20240426,121200,7980330,1890,1890,1890,1890,0
20240426,121100,7980330,1890,1890,1890,1890,0
20240426,121000,7980330,1890,1890,1890,1890,0
20240426,120900,7980330,1890,1890,1890,1890,0
20240426,120800,7980330,1890,1890,1890,1890,0
20240426,120700,7980330,1890,1890,1890,1890,0
20240426,120600,7980330,1890,1890,1890,1890,0
20240426,120500,7980330,1890,1890,1890,1890,0
20240426,120400,7980330,1890,1890,1890,1890,0
20240426,120300,7980330,1890,1890,1890,1890,0
20240426,120200,7980330,1890,1890,1890,1890,0
20240426,120100,7980330,1890,1890,1890,1890,0
20240426,120000,7980330,1890,1890,1890,1890,0
20240426,115900,7980330,1890,1890,1890,1890,0
20240426,115800,7980330,1890,1890,1890,1890,0
20240426,115700,7980330,1890,1890,1890,1890,0
20240426,115600,7980330,1890,1890,1890,1890,0
20240426,115500,7980330,1890,1890,1890,1890,0
20240426,115400,7980330,1890,1890,1890,1890,0
20240426,115300,7980330,1890,1890,1890,1890,0
20240426,115200,7980330,1890,1890,1890,1890,0
20240426,115100,7980330,1890,1890,1890,1890,0
20240426,115000,7980330,1890,1890,1890,1890,0
20240426,114900,7980330,1890,1890,1890,1890,0
20240426,114800,7980330,1890,1890,1890,1890,0
20240426,114700,7980330,1890,1890,1890,1890,0
20240426,114600,7980330,1890,1890,1890,1890,0
20240426,114500,7980330,1890,1890,1890,1890,0
20240426,114400,7980330,1890,1890,1890,1890,0
20240426,114300,7980330,1890,1890,1890,1890,35
20240426,114200,7914180,1890,1890,1890,1890,0
20240426,114100,7914180,1890,1890,1890,1890,0
20240426,114000,7914180,1890,1890,1890,1890,0
20240426,113900,7914180,1890,1890,1890,1890,500
20240426,113800,6969180,1890,1890,1890,1890,0
20240426,113700,6969180,1890,1890,1890,1890,400
20240426,113600,6213180,1889,1889,1889,1889,190
20240426,113500,5854270,1890,1890,1890,1890,500
20240426,113400,4909270,1899,1899,1899,1899,0
20240426,113300,4909270,1899,1899,1899,1899,0
20240426,113200,4909270,1899,1899,1899,1899,500
20240426,113100,3959770,1900,1900,1900,1900,1
20240426,113000,3957870,1815,1815,1815,1815,0
20240426,112900,3957870,1815,1815,1815,1815,0
20240426,112800,3957870,1815,1815,1815,1815,0
20240426,112700,3957870,1815,1830,1830,1815,1000
20240426,112600,2135782,1948,1948,1948,1948,0
20240426,112500,2135782,1948,1948,1948,1948,0
20240426,112400,2135782,1948,1948,1948,1948,0
20240426,112300,2135782,1948,1948,1948,1948,0
20240426,112200,2135782,1948,1948,1948,1948,0
20240426,112100,2135782,1948,1948,1948,1948,0
20240426,112000,2135782,1948,1948,1948,1948,0
20240426,111900,2135782,1948,1948,1948,1948,0
20240426,111800,2135782,1948,1948,1948,1948,0
20240426,111700,2135782,1948,1948,1948,1948,0
20240426,111600,2135782,1948,1948,1948,1948,0
20240426,111500,2135782,1948,1948,1948,1948,0
20240426,111400,2135782,1948,1948,1948,1948,0
20240426,111300,2135782,1948,1948,1948,1948,0
20240426,111200,2135782,1948,1948,1948,1948,0
20240426,111100,2135782,1948,1948,1948,1948,0
20240426,111000,2135782,1948,1948,1948,1948,0
20240426,110900,2135782,1948,1948,1948,1948,0
20240426,110800,2135782,1948,1948,1948,1948,0
20240426,110700,2135782,1948,1948,1948,1948,0
20240426,110600,2135782,1948,1948,1948,1948,0
20240426,110500,2135782,1948,1948,1948,1948,0
20240426,110400,2135782,1948,1948,1948,1948,0
20240426,110300,2135782,1948,1948,1948,1948,0
20240426,110200,2135782,1948,1948,1948,1948,0
20240426,110100,2135782,1948,1948,1948,1948,0
20240426,110000,2135782,1948,1948,1948,1948,0
20240426,105900,2135782,1948,1948,1948,1948,0
20240426,105800,2135782,1948,1948,1948,1948,0
20240426,105700,2135782,1948,1948,1948,1948,0
20240426,105600,2135782,1948,1948,1948,1948,0
20240426,105500,2135782,1948,1948,1948,1948,0
20240426,105400,2135782,1948,1948,1948,1948,0
20240426,105300,2135782,1948,1948,1948,1948,0
20240426,105200,2135782,1948,1948,1948,1948,0
20240426,105100,2135782,1948,1948,1948,1948,0
20240426,105000,2135782,1948,1948,1948,1948,0
20240426,104900,2135782,1948,1948,1948,1948,0
20240426,104800,2135782,1948,1948,1948,1948,0
20240426,104700,2135782,1948,1948,1948,1948,0
20240426,104600,2135782,1948,1948,1948,1948,0
20240426,104500,2135782,1948,1948,1948,1948,0
20240426,104400,2135782,1948,1948,1948,1948,0
20240426,104300,2135782,1948,1948,1948,1948,0
20240426,104200,2135782,1948,1948,1948,1948,0
20240426,104100,2135782,1948,1948,1948,1948,0
20240426,104000,2135782,1948,1948,1948,1948,0
20240426,103900,2135782,1948,1948,1948,1948,0
20240426,103800,2135782,1948,1948,1948,1948,0
20240426,103700,2135782,1948,1948,1948,1948,0
20240426,103600,2135782,1948,1948,1948,1948,0
20240426,103500,2135782,1948,1948,1948,1948,0
20240426,103400,2135782,1948,1948,1948,1948,0
20240426,103300,2135782,1948,1948,1948,1948,0
20240426,103200,2135782,1948,1948,1948,1948,0
20240426,103100,2135782,1948,1948,1948,1948,0
20240426,103000,2135782,1948,1948,1948,1948,0
20240426,102900,2135782,1948,1948,1948,1948,0
20240426,102800,2135782,1948,1948,1948,1948,0
20240426,102700,2135782,1948,1948,1948,1948,0
20240426,102600,2135782,1948,1948,1948,1948,0
20240426,102500,2135782,1948,1948,1948,1948,1
20240426,102400,2133834,1830,1830,1830,1830,0
20240426,102300,2133834,1830,1830,1830,1830,0
20240426,102200,2133834,1830,1830,1830,1830,0
20240426,102100,2133834,1830,1830,1830,1830,0
20240426,102000,2133834,1830,1830,1830,1830,0
20240426,101900,2133834,1830,1830,1830,1830,0
20240426,101800,2133834,1830,1830,1830,1830,0
20240426,101700,2133834,1830,1830,1830,1830,9
20240426,101600,2117364,1811,1811,1811,1811,0
20240426,101500,2117364,1811,1811,1811,1811,0
20240426,101400,2117364,1811,1811,1811,1811,0
20240426,101300,2117364,1811,1811,1811,1811,0
20240426,101200,2117364,1811,1811,1811,1811,0
20240426,101100,2117364,1811,1811,1811,1811,0
20240426,101000,2117364,1811,1811,1811,1811,0
20240426,100900,2117364,1811,1811,1811,1811,0
20240426,100800,2117364,1811,1811,1811,1811,0
20240426,100700,2117364,1811,1811,1811,1811,50
20240426,100600,2026814,1900,1900,1900,1900,0
20240426,100500,2026814,1900,1900,1900,1900,20
20240426,100400,1988814,1999,1999,1999,1999,0
20240426,100300,1988814,1999,1999,1999,1999,0
20240426,100200,1988814,1999,1999,1999,1999,0
20240426,100100,1988814,1999,1999,1999,1999,0
20240426,100000,1988814,1999,1999,1999,1999,0
20240426,095900,1988814,1999,1999,1999,1999,0
20240426,095800,1988814,1999,1999,1999,1999,0
20240426,095700,1988814,1999,1999,1999,1999,0
20240426,095600,1988814,1999,1999,1999,1999,0
20240426,095500,1988814,1999,1999,1999,1999,0
20240426,095400,1988814,1999,1999,1999,1999,0
20240426,095300,1988814,1999,1999,1999,1999,0
20240426,095200,1988814,1999,1999,1999,1999,0
20240426,095100,1988814,1999,1999,1999,1999,0
20240426,095000,1988814,1999,1999,1999,1999,0
20240426,094900,1988814,1999,1999,1999,1999,0
20240426,094800,1988814,1999,1999,1999,1999,0
20240426,094700,1988814,1999,1999,1999,1999,0
20240426,094600,1988814,1999,1999,1999,1999,0
20240426,094500,1988814,1999,1999,1999,1999,0
20240426,094400,1988814,1999,1999,1999,1999,0
20240426,094300,1988814,1999,1999,1999,1999,0
20240426,094200,1988814,1999,1999,1999,1999,0
20240426,094100,1988814,1999,1999,1999,1999,0
20240426,094000,1988814,1999,1999,1999,1999,0
20240426,093900,1988814,1999,1900,1999,1900,331
20240426,093800,1359815,1900,2000,2000,1900,680
20240426,093700,66295,2100,2100,2100,2100,10
20240426,093600,45295,2295,2295,2295,2295,0
20240426,093500,45295,2295,2295,2295,2295,0
20240426,093400,45295,2295,2295,2295,2295,0
20240426,093300,45295,2295,2295,2295,2295,0
20240426,093200,45295,2295,2295,2295,2295,0
20240426,093100,45295,2295,2295,2295,2295,0
20240426,093000,45295,2295,2295,2295,2295,0
20240426,092900,45295,2295,2295,2295,2295,0
20240426,092800,45295,2295,2295,2295,2295,0
20240426,092700,45295,2295,2295,2295,2295,0
20240426,092600,45295,2295,2295,2295,2295,0
20240426,092500,45295,2295,2295,2295,2295,0
20240426,092400,45295,2295,2295,2295,2295,0
20240426,092300,45295,2295,2295,2295,2295,0
20240426,092200,45295,2295,2200,2295,2200,9
20240426,092100,25400,2200,2200,2200,2200,0
20240426,092000,25400,2200,2200,2200,2200,0
20240426,091900,25400,2200,2200,2200,2200,0
20240426,091800,25400,2200,2200,2200,2200,0
20240426,091700,25400,2200,2200,2200,2200,0
20240426,091600,25400,2200,2200,2200,2200,0
20240426,091500,25400,2200,2200,2200,2200,1
20240426,091400,23200,2200,2200,2200,2200,0
20240426,091300,23200,2200,2200,2200,2200,0
20240426,091200,23200,2200,2200,2200,2200,0
20240426,091100,23200,2200,2200,2200,2200,0
20240426,091000,23200,2200,2200,2200,2200,0
20240426,090900,23200,2200,2200,2200,2200,0
20240426,090800,23200,2200,2200,2200,2200,0
20240426,090700,23200,2200,2200,2200,2200,0
20240426,090600,23200,2200,2200,2200,2200,0
20240426,090500,23200,2200,2200,2200,2200,0
20240426,090400,23200,2200,2200,2200,2200,0
20240426,090300,23200,2200,2100,2200,2100,10
20240426,090200,2100,2100,2100,2100,2100,0
20240426,090100,2100,2100,2100,2100,2100,0
20240426,090000,2100,2100,2100,2100,2100,1