KissMeData/225430/min/candle-20240426.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,204600,17893146,821,821,821,821,4
20240426,204500,17893146,821,821,821,821,0
20240426,204400,17893146,821,821,821,821,0
20240426,204300,17893146,821,821,821,821,0
20240426,204200,17893146,821,821,821,821,0
20240426,204100,17893146,821,821,821,821,0
20240426,204000,17893146,821,821,821,821,0
20240426,203900,17893146,821,821,821,821,0
20240426,203800,17893146,821,821,821,821,0
20240426,203700,17893146,821,821,821,821,0
20240426,203600,17893146,821,821,821,821,0
20240426,203500,17893146,821,821,821,821,0
20240426,203400,17893146,821,821,821,821,0
20240426,203300,17893146,821,821,821,821,0
20240426,203200,17893146,821,821,821,821,0
20240426,203100,17893146,821,821,821,821,0
20240426,203000,17893146,821,821,821,821,0
20240426,202900,17893146,821,821,821,821,0
20240426,202800,17893146,821,821,821,821,0
20240426,202700,17893146,821,821,821,821,0
20240426,202600,17893146,821,821,821,821,0
20240426,202500,17893146,821,821,821,821,0
20240426,202400,17893146,821,821,821,821,0
20240426,202300,17893146,821,821,821,821,0
20240426,202200,17893146,821,821,821,821,0
20240426,202100,17893146,821,821,821,821,0
20240426,202000,17893146,821,821,821,821,0
20240426,201900,17893146,821,821,821,821,0
20240426,201800,17893146,821,821,821,821,0
20240426,201700,17893146,821,821,821,821,0
20240426,201600,17893146,821,821,821,821,4
20240426,201500,17893146,821,821,821,821,0
20240426,201400,17893146,821,821,821,821,0
20240426,201300,17893146,821,821,821,821,0
20240426,201200,17893146,821,821,821,821,0
20240426,201100,17893146,821,821,821,821,0
20240426,201000,17893146,821,821,821,821,0
20240426,200900,17893146,821,821,821,821,0
20240426,200800,17893146,821,821,821,821,0
20240426,200700,17893146,821,821,821,821,0
20240426,200600,17893146,821,821,821,821,0
20240426,200500,17893146,821,821,821,821,0
20240426,200400,17893146,821,821,821,821,0
20240426,200300,17893146,821,821,821,821,0
20240426,200200,17893146,821,821,821,821,0
20240426,200100,17893146,821,821,821,821,0
20240426,200000,17893146,821,821,821,821,0
20240426,195900,17893146,821,821,821,821,0
20240426,195800,17893146,821,821,821,821,0
20240426,195700,17893146,821,821,821,821,0
20240426,195600,17893146,821,821,821,821,0
20240426,195500,17893146,821,821,821,821,0
20240426,195400,17893146,821,821,821,821,0
20240426,195300,17893146,821,821,821,821,0
20240426,195200,17893146,821,821,821,821,0
20240426,195100,17893146,821,821,821,821,0
20240426,195000,17893146,821,821,821,821,0
20240426,194900,17893146,821,821,821,821,0
20240426,194800,17893146,821,821,821,821,0
20240426,194700,17893146,821,821,821,821,0
20240426,194600,17893146,821,821,821,821,4
20240426,194500,17893146,821,821,821,821,0
20240426,194400,17893146,821,821,821,821,0
20240426,194300,17893146,821,821,821,821,0
20240426,194200,17893146,821,821,821,821,0
20240426,194100,17893146,821,821,821,821,0
20240426,194000,17893146,821,821,821,821,0
20240426,193900,17893146,821,821,821,821,0
20240426,193800,17893146,821,821,821,821,0
20240426,193700,17893146,821,821,821,821,0
20240426,193600,17893146,821,821,821,821,0
20240426,193500,17893146,821,821,821,821,0
20240426,193400,17893146,821,821,821,821,0
20240426,193300,17893146,821,821,821,821,0
20240426,193200,17893146,821,821,821,821,0
20240426,193100,17893146,821,821,821,821,0
20240426,193000,17893146,821,821,821,821,0
20240426,192900,17893146,821,821,821,821,0
20240426,192800,17893146,821,821,821,821,0
20240426,192700,17893146,821,821,821,821,0
20240426,192600,17893146,821,821,821,821,0
20240426,192500,17893146,821,821,821,821,0
20240426,192400,17893146,821,821,821,821,0
20240426,192300,17893146,821,821,821,821,0
20240426,192200,17893146,821,821,821,821,0
20240426,192100,17893146,821,821,821,821,0
20240426,192000,17893146,821,821,821,821,0
20240426,191900,17893146,821,821,821,821,0
20240426,191800,17893146,821,821,821,821,0
20240426,191700,17893146,821,821,821,821,0
20240426,191600,17893146,821,821,821,821,4
20240426,191500,17893146,821,821,821,821,0
20240426,191400,17893146,821,821,821,821,0
20240426,191300,17893146,821,821,821,821,0
20240426,191200,17893146,821,821,821,821,0
20240426,191100,17893146,821,821,821,821,0
20240426,191000,17893146,821,821,821,821,0
20240426,190900,17893146,821,821,821,821,0
20240426,190800,17893146,821,821,821,821,0
20240426,190700,17893146,821,821,821,821,0
20240426,190600,17893146,821,821,821,821,0
20240426,190500,17893146,821,821,821,821,0
20240426,190400,17893146,821,821,821,821,0
20240426,190300,17893146,821,821,821,821,0
20240426,190200,17893146,821,821,821,821,0
20240426,190100,17893146,821,821,821,821,0
20240426,190000,17893146,821,821,821,821,0
20240426,185900,17893146,821,821,821,821,0
20240426,185800,17893146,821,821,821,821,0
20240426,185700,17893146,821,821,821,821,0
20240426,185600,17893146,821,821,821,821,0
20240426,185500,17893146,821,821,821,821,0
20240426,185400,17893146,821,821,821,821,0
20240426,185300,17893146,821,821,821,821,0
20240426,185200,17893146,821,821,821,821,0
20240426,185100,17893146,821,821,821,821,0
20240426,185000,17893146,821,821,821,821,0
20240426,184900,17893146,821,821,821,821,0
20240426,184800,17893146,821,821,821,821,0
20240426,184700,17893146,821,821,821,821,0
20240426,184600,17893146,821,821,821,821,4
20240426,184500,17893146,821,821,821,821,0
20240426,184400,17893146,821,821,821,821,0
20240426,184300,17893146,821,821,821,821,0
20240426,184200,17893146,821,821,821,821,0
20240426,184100,17893146,821,821,821,821,0
20240426,184000,17893146,821,821,821,821,0
20240426,183900,17893146,821,821,821,821,0
20240426,183800,17893146,821,821,821,821,0
20240426,183700,17893146,821,821,821,821,0
20240426,183600,17893146,821,821,821,821,0
20240426,183500,17893146,821,821,821,821,0
20240426,183400,17893146,821,821,821,821,0
20240426,183300,17893146,821,821,821,821,0
20240426,183200,17893146,821,821,821,821,0
20240426,183100,17893146,821,821,821,821,0
20240426,183000,17893146,821,821,821,821,0
20240426,182900,17893146,821,821,821,821,0
20240426,182800,17893146,821,821,821,821,0
20240426,182700,17893146,821,821,821,821,0
20240426,182600,17893146,821,821,821,821,0
20240426,182500,17893146,821,821,821,821,0
20240426,182400,17893146,821,821,821,821,0
20240426,182300,17893146,821,821,821,821,0
20240426,182200,17893146,821,821,821,821,0
20240426,182100,17893146,821,821,821,821,0
20240426,182000,17893146,821,821,821,821,0
20240426,181900,17893146,821,821,821,821,0
20240426,181800,17893146,821,821,821,821,0
20240426,181700,17893146,821,821,821,821,0
20240426,181600,17893146,821,821,821,821,4
20240426,181500,17893146,821,821,821,821,0
20240426,181400,17893146,821,821,821,821,0
20240426,181300,17893146,821,821,821,821,0
20240426,181200,17893146,821,821,821,821,0
20240426,181100,17893146,821,821,821,821,0
20240426,181000,17893146,821,821,821,821,0
20240426,180900,17893146,821,821,821,821,0
20240426,180800,17893146,821,821,821,821,0
20240426,180700,17893146,821,821,821,821,0
20240426,180600,17893146,821,821,821,821,0
20240426,180500,17893146,821,821,821,821,0
20240426,180400,17893146,821,821,821,821,0
20240426,180300,17893146,821,821,821,821,0
20240426,180200,17893146,821,821,821,821,0
20240426,180100,17893146,821,821,821,821,0
20240426,180000,17893146,821,821,821,821,0
20240426,175900,17893146,821,821,821,821,0
20240426,175800,17893146,821,821,821,821,0
20240426,175700,17893146,821,821,821,821,0
20240426,175600,17893146,821,821,821,821,0
20240426,175500,17893146,821,821,821,821,0
20240426,175400,17893146,821,821,821,821,0
20240426,175300,17893146,821,821,821,821,0
20240426,175200,17893146,821,821,821,821,0
20240426,175100,17893146,821,821,821,821,0
20240426,175000,17893146,821,821,821,821,0
20240426,174900,17893146,821,821,821,821,0
20240426,174800,17893146,821,821,821,821,0
20240426,174700,17893146,821,821,821,821,0
20240426,174600,17893146,821,821,821,821,4
20240426,174500,17893146,821,821,821,821,0
20240426,174400,17893146,821,821,821,821,0
20240426,174300,17893146,821,821,821,821,0
20240426,174200,17893146,821,821,821,821,0
20240426,174100,17893146,821,821,821,821,0
20240426,174000,17893146,821,821,821,821,0
20240426,173900,17893146,821,821,821,821,0
20240426,173800,17893146,821,821,821,821,0
20240426,173700,17893146,821,821,821,821,0
20240426,173600,17893146,821,821,821,821,0
20240426,173500,17893146,821,821,821,821,0
20240426,173400,17893146,821,821,821,821,0
20240426,173300,17893146,821,821,821,821,0
20240426,173200,17893146,821,821,821,821,0
20240426,173100,17893146,821,821,821,821,0
20240426,173000,17893146,821,821,821,821,0
20240426,172900,17893146,821,821,821,821,0
20240426,172800,17893146,821,821,821,821,0
20240426,172700,17893146,821,821,821,821,0
20240426,172600,17893146,821,821,821,821,0
20240426,172500,17893146,821,821,821,821,0
20240426,172400,17893146,821,821,821,821,0
20240426,172300,17893146,821,821,821,821,0
20240426,172200,17893146,821,821,821,821,0
20240426,172100,17893146,821,821,821,821,0
20240426,172000,17893146,821,821,821,821,0
20240426,171900,17893146,821,821,821,821,0
20240426,171800,17893146,821,821,821,821,0
20240426,171700,17893146,821,821,821,821,0
20240426,171600,17893146,821,821,821,821,4
20240426,171500,17893146,821,821,821,821,0
20240426,171400,17893146,821,821,821,821,0
20240426,171300,17893146,821,821,821,821,0
20240426,171200,17893146,821,821,821,821,0
20240426,171100,17893146,821,821,821,821,0
20240426,171000,17893146,821,821,821,821,0
20240426,170900,17893146,821,821,821,821,0
20240426,170800,17893146,821,821,821,821,0
20240426,170700,17893146,821,821,821,821,0
20240426,170600,17893146,821,821,821,821,0
20240426,170500,17893146,821,821,821,821,0
20240426,170400,17893146,821,821,821,821,0
20240426,170300,17893146,821,821,821,821,0
20240426,170200,17893146,821,821,821,821,0
20240426,170100,17893146,821,821,821,821,0
20240426,170000,17893146,821,821,821,821,0
20240426,165900,17893146,821,821,821,821,0
20240426,165800,17893146,821,821,821,821,0
20240426,165700,17893146,821,821,821,821,0
20240426,165600,17893146,821,821,821,821,0
20240426,165500,17893146,821,821,821,821,0
20240426,165400,17893146,821,821,821,821,0
20240426,165300,17893146,821,821,821,821,0
20240426,165200,17893146,821,821,821,821,0
20240426,165100,17893146,821,821,821,821,0
20240426,165000,17893146,821,821,821,821,0
20240426,164900,17893146,821,821,821,821,0
20240426,164800,17893146,821,821,821,821,0
20240426,164700,17893146,821,821,821,821,0
20240426,164600,17893146,821,821,821,821,4
20240426,164500,17893146,821,821,821,821,0
20240426,164400,17893146,821,821,821,821,0
20240426,164300,17893146,821,821,821,821,0
20240426,164200,17893146,821,821,821,821,0
20240426,164100,17893146,821,821,821,821,0
20240426,164000,17893146,821,821,821,821,0
20240426,163900,17893146,821,821,821,821,0
20240426,163800,17893146,821,821,821,821,0
20240426,163700,17893146,821,821,821,821,0
20240426,163600,17893146,821,821,821,821,0
20240426,163500,17893146,821,821,821,821,0
20240426,163400,17893146,821,821,821,821,0
20240426,163300,17893146,821,821,821,821,0
20240426,163200,17893146,821,821,821,821,0
20240426,163100,17893146,821,821,821,821,0
20240426,163000,17893146,821,821,821,821,0
20240426,162900,17893146,821,821,821,821,0
20240426,162800,17893146,821,821,821,821,0
20240426,162700,17893146,821,821,821,821,0
20240426,162600,17893146,821,821,821,821,0
20240426,162500,17893146,821,821,821,821,0
20240426,162400,17893146,821,821,821,821,0
20240426,162300,17893146,821,821,821,821,0
20240426,162200,17893146,821,821,821,821,0
20240426,162100,17893146,821,821,821,821,0
20240426,162000,17893146,821,821,821,821,0
20240426,161900,17893146,821,821,821,821,0
20240426,161800,17893146,821,821,821,821,0
20240426,161700,17893146,821,821,821,821,0
20240426,161600,17893146,821,821,821,821,4
20240426,161500,17893146,821,821,821,821,0
20240426,161400,17893146,821,821,821,821,0
20240426,161300,17893146,821,821,821,821,0
20240426,161200,17893146,821,821,821,821,0
20240426,161100,17893146,821,821,821,821,0
20240426,161000,17893146,821,821,821,821,0
20240426,160900,17893146,821,821,821,821,0
20240426,160800,17893146,821,821,821,821,0
20240426,160700,17893146,821,821,821,821,0
20240426,160600,17893146,821,821,821,821,0
20240426,160500,17893146,821,821,821,821,0
20240426,160400,17893146,821,821,821,821,0
20240426,160300,17893146,821,821,821,821,0
20240426,160200,17893146,821,821,821,821,0
20240426,160100,17893146,821,821,821,821,0
20240426,160000,17893146,821,821,821,821,0
20240426,155900,17893146,821,821,821,821,0
20240426,155800,17893146,821,821,821,821,0
20240426,155700,17893146,821,821,821,821,0
20240426,155600,17893146,821,821,821,821,0
20240426,155500,17893146,821,821,821,821,0
20240426,155400,17893146,821,821,821,821,0
20240426,155300,17893146,821,821,821,821,0
20240426,155200,17893146,821,821,821,821,0
20240426,155100,17893146,821,821,821,821,0
20240426,155000,17893146,821,821,821,821,0
20240426,154900,17893146,821,821,821,821,0
20240426,154800,17893146,821,821,821,821,0
20240426,154700,17893146,821,821,821,821,0
20240426,154600,17893146,821,821,821,821,4
20240426,154500,17893146,821,821,821,821,0
20240426,154400,17893146,821,821,821,821,0
20240426,154300,17893146,821,821,821,821,0
20240426,154200,17893146,821,821,821,821,0
20240426,154100,17893146,821,821,821,821,0
20240426,154000,17893146,821,821,821,821,0
20240426,153900,17893146,821,821,821,821,0
20240426,153800,17893146,821,821,821,821,0
20240426,153700,17893146,821,821,821,821,0
20240426,153600,17893146,821,821,821,821,0
20240426,153500,17893146,821,821,821,821,0
20240426,153400,17893146,821,821,821,821,0
20240426,153300,17893146,821,821,821,821,0
20240426,153200,17893146,821,821,821,821,0
20240426,153100,17893146,821,821,821,821,0
20240426,153000,17893146,821,821,821,821,0
20240426,152900,17893146,821,821,821,821,0
20240426,152800,17893146,821,821,821,821,0
20240426,152700,17893146,821,821,821,821,0
20240426,152600,17893146,821,821,821,821,0
20240426,152500,17893146,821,821,821,821,0
20240426,152400,17893146,821,821,821,821,0
20240426,152300,17893146,821,821,821,821,0
20240426,152200,17893146,821,821,821,821,0
20240426,152100,17893146,821,821,821,821,0
20240426,152000,17893146,821,821,821,821,0
20240426,151900,17893146,821,821,821,821,0
20240426,151800,17893146,821,821,821,821,0
20240426,151700,17893146,821,821,821,821,0
20240426,151600,17893146,821,821,821,821,0
20240426,151500,17893146,821,821,821,821,0
20240426,151400,17893146,821,821,821,821,0
20240426,151300,17893146,821,821,821,821,0
20240426,151200,17893146,821,821,821,821,0
20240426,151100,17893146,821,821,821,821,0
20240426,151000,17893146,821,821,821,821,0
20240426,150900,17893146,821,821,821,821,0
20240426,150800,17893146,821,821,821,821,4
20240426,150700,17889862,821,821,821,821,0
20240426,150600,17889862,821,821,821,821,0
20240426,150500,17889862,821,821,821,821,0
20240426,150400,17889862,821,821,821,821,0
20240426,150300,17889862,821,821,821,821,13
20240426,150200,17879189,821,821,821,821,0
20240426,150100,17879189,821,821,821,821,0
20240426,150000,17879189,821,821,821,821,0
20240426,145900,17879189,821,821,821,821,0
20240426,145800,17879189,821,821,821,821,5
20240426,145700,17875084,821,820,821,820,43
20240426,145600,17839810,820,820,820,820,0
20240426,145500,17839810,820,820,820,820,0
20240426,145400,17839810,820,820,820,820,0
20240426,145300,17839810,820,820,820,820,0
20240426,145200,17839810,820,820,820,820,0
20240426,145100,17839810,820,820,820,820,2
20240426,145000,17838170,821,821,821,821,0
20240426,144900,17838170,821,821,821,821,0
20240426,144800,17838170,821,821,821,821,0
20240426,144700,17838170,821,821,821,821,0
20240426,144600,17838170,821,821,821,821,0
20240426,144500,17838170,821,821,821,821,0
20240426,144400,17838170,821,821,821,821,0
20240426,144300,17838170,821,821,821,821,0
20240426,144200,17838170,821,821,821,821,0
20240426,144100,17838170,821,821,821,821,0
20240426,144000,17838170,821,821,821,821,0
20240426,143900,17838170,821,821,821,821,0
20240426,143800,17838170,821,821,821,821,0
20240426,143700,17838170,821,821,821,821,0
20240426,143600,17838170,821,821,821,821,0
20240426,143500,17838170,821,821,821,821,0
20240426,143400,17838170,821,821,821,821,0
20240426,143300,17838170,821,821,821,821,0
20240426,143200,17838170,821,821,821,821,0
20240426,143100,17838170,821,821,821,821,0
20240426,143000,17838170,821,821,821,821,0
20240426,142900,17838170,821,821,821,821,0
20240426,142800,17838170,821,821,821,821,0
20240426,142700,17838170,821,821,821,821,0
20240426,142600,17838170,821,821,821,821,0
20240426,142500,17838170,821,821,821,821,0
20240426,142400,17838170,821,821,821,821,0
20240426,142300,17838170,821,821,821,821,0
20240426,142200,17838170,821,821,821,821,0
20240426,142100,17838170,821,821,821,821,0
20240426,142000,17838170,821,821,821,821,0
20240426,141900,17838170,821,821,821,821,0
20240426,141800,17838170,821,821,821,821,0
20240426,141700,17838170,821,821,821,821,0
20240426,141600,17838170,821,821,821,821,0
20240426,141500,17838170,821,821,821,821,30
20240426,141400,17813540,818,818,818,818,0
20240426,141300,17813540,818,818,818,818,0
20240426,141200,17813540,818,818,818,818,0
20240426,141100,17813540,818,818,818,818,0
20240426,141000,17813540,818,818,818,818,0
20240426,140900,17813540,818,818,818,818,35
20240426,140800,17784910,818,818,818,818,0
20240426,140700,17784910,818,818,818,818,0
20240426,140600,17784910,818,818,818,818,0
20240426,140500,17784910,818,818,818,818,0
20240426,140400,17784910,818,818,818,818,0
20240426,140300,17784910,818,818,818,818,0
20240426,140200,17784910,818,818,818,818,465
20240426,140100,17404540,821,821,821,821,0
20240426,140000,17404540,821,821,821,821,565
20240426,135900,16940675,821,821,821,821,256
20240426,135800,16730499,821,821,821,821,394
20240426,135700,16407025,818,819,819,818,7
20240426,135600,16401298,821,821,821,821,0
20240426,135500,16401298,821,821,821,821,0
20240426,135400,16401298,821,821,821,821,0
20240426,135300,16401298,821,821,821,821,0
20240426,135200,16401298,821,821,821,821,0
20240426,135100,16401298,821,821,821,821,0
20240426,135000,16401298,821,821,821,821,0
20240426,134900,16401298,821,821,821,821,0
20240426,134800,16401298,821,821,821,821,0
20240426,134700,16401298,821,821,821,821,0
20240426,134600,16401298,821,821,821,821,0
20240426,134500,16401298,821,821,821,821,0
20240426,134400,16401298,821,821,821,821,0
20240426,134300,16401298,821,821,821,821,0
20240426,134200,16401298,821,821,821,821,0
20240426,134100,16401298,821,821,821,821,304
20240426,134000,16151714,820,820,820,820,0
20240426,133900,16151714,820,820,820,820,0
20240426,133800,16151714,820,820,820,820,0
20240426,133700,16151714,820,820,820,820,0
20240426,133600,16151714,820,820,820,820,0
20240426,133500,16151714,820,820,820,820,0
20240426,133400,16151714,820,820,820,820,0
20240426,133300,16151714,820,820,820,820,0
20240426,133200,16151714,820,820,820,820,0
20240426,133100,16151714,820,820,820,820,0
20240426,133000,16151714,820,820,820,820,0
20240426,132900,16151714,820,820,820,820,0
20240426,132800,16151714,820,820,820,820,196
20240426,132700,15990994,820,820,820,820,0
20240426,132600,15990994,820,820,820,820,0
20240426,132500,15990994,820,820,820,820,0
20240426,132400,15990994,820,820,820,820,0
20240426,132300,15990994,820,820,820,820,0
20240426,132200,15990994,820,820,820,820,0
20240426,132100,15990994,820,820,820,820,0
20240426,132000,15990994,820,820,820,820,0
20240426,131900,15990994,820,820,820,820,0
20240426,131800,15990994,820,820,820,820,0
20240426,131700,15990994,820,820,820,820,0
20240426,131600,15990994,820,820,820,820,0
20240426,131500,15990994,820,820,820,820,0
20240426,131400,15990994,820,820,820,820,0
20240426,131300,15990994,820,820,820,820,0
20240426,131200,15990994,820,820,820,820,0
20240426,131100,15990994,820,820,820,820,0
20240426,131000,15990994,820,820,820,820,0
20240426,130900,15990994,820,820,820,820,0
20240426,130800,15990994,820,820,820,820,0
20240426,130700,15990994,820,820,820,820,0
20240426,130600,15990994,820,820,820,820,0
20240426,130500,15990994,820,820,820,820,0
20240426,130400,15990994,820,820,820,820,0
20240426,130300,15990994,820,820,820,820,0
20240426,130200,15990994,820,820,820,820,12
20240426,130100,15981154,819,819,819,819,0
20240426,130000,15981154,819,819,819,819,0
20240426,125900,15981154,819,819,819,819,0
20240426,125800,15981154,819,819,819,819,0
20240426,125700,15981154,819,819,819,819,0
20240426,125600,15981154,819,819,819,819,0
20240426,125500,15981154,819,819,819,819,0
20240426,125400,15981154,819,819,819,819,0
20240426,125300,15981154,819,819,819,819,0
20240426,125200,15981154,819,819,819,819,0
20240426,125100,15981154,819,819,819,819,0
20240426,125000,15981154,819,819,819,819,2
20240426,124900,15979516,820,820,820,820,2
20240426,124800,15977876,821,821,821,821,0
20240426,124700,15977876,821,821,821,821,0
20240426,124600,15977876,821,821,821,821,0
20240426,124500,15977876,821,821,821,821,0
20240426,124400,15977876,821,821,821,821,0
20240426,124300,15977876,821,821,821,821,0
20240426,124200,15977876,821,821,821,821,0
20240426,124100,15977876,821,821,821,821,0
20240426,124000,15977876,821,821,821,821,0
20240426,123900,15977876,821,821,821,821,0
20240426,123800,15977876,821,821,821,821,0
20240426,123700,15977876,821,821,821,821,0
20240426,123600,15977876,821,821,821,821,0
20240426,123500,15977876,821,821,821,821,1
20240426,123400,15977055,815,815,815,815,0
20240426,123300,15977055,815,815,815,815,0
20240426,123200,15977055,815,815,815,815,0
20240426,123100,15977055,815,815,815,815,0
20240426,123000,15977055,815,815,815,815,0
20240426,122900,15977055,815,815,815,815,0
20240426,122800,15977055,815,815,815,815,0
20240426,122700,15977055,815,815,815,815,0
20240426,122600,15977055,815,815,815,815,0
20240426,122500,15977055,815,815,815,815,0
20240426,122400,15977055,815,815,815,815,0
20240426,122300,15977055,815,815,815,815,0
20240426,122200,15977055,815,815,815,815,0
20240426,122100,15977055,815,815,815,815,0
20240426,122000,15977055,815,815,815,815,0
20240426,121900,15977055,815,815,815,815,0
20240426,121800,15977055,815,815,815,815,0
20240426,121700,15977055,815,815,815,815,0
20240426,121600,15977055,815,815,815,815,0
20240426,121500,15977055,815,815,815,815,0
20240426,121400,15977055,815,815,815,815,0
20240426,121300,15977055,815,815,815,815,0
20240426,121200,15977055,815,815,815,815,0
20240426,121100,15977055,815,815,815,815,0
20240426,121000,15977055,815,815,815,815,0
20240426,120900,15977055,815,815,815,815,0
20240426,120800,15977055,815,815,815,815,0
20240426,120700,15977055,815,815,815,815,0
20240426,120600,15977055,815,815,815,815,0
20240426,120500,15977055,815,815,815,815,0
20240426,120400,15977055,815,815,815,815,0
20240426,120300,15977055,815,821,821,815,13229
20240426,120200,5170430,817,817,817,817,0
20240426,120100,5170430,817,817,817,817,0
20240426,120000,5170430,817,817,817,817,0
20240426,115900,5170430,817,817,817,817,0
20240426,115800,5170430,817,817,817,817,0
20240426,115700,5170430,817,817,817,817,0
20240426,115600,5170430,817,817,817,817,0
20240426,115500,5170430,817,817,817,817,0
20240426,115400,5170430,817,817,817,817,0
20240426,115300,5170430,817,817,817,817,0
20240426,115200,5170430,817,817,817,817,0
20240426,115100,5170430,817,817,817,817,0
20240426,115000,5170430,817,817,817,817,0
20240426,114900,5170430,817,817,817,817,0
20240426,114800,5170430,817,817,817,817,0
20240426,114700,5170430,817,817,817,817,0
20240426,114600,5170430,817,817,817,817,0
20240426,114500,5170430,817,817,817,817,0
20240426,114400,5170430,817,817,817,817,0
20240426,114300,5170430,817,817,817,817,0
20240426,114200,5170430,817,817,817,817,0
20240426,114100,5170430,817,817,817,817,0
20240426,114000,5170430,817,817,817,817,0
20240426,113900,5170430,817,817,817,817,0
20240426,113800,5170430,817,817,817,817,0
20240426,113700,5170430,817,817,817,817,0
20240426,113600,5170430,817,817,817,817,0
20240426,113500,5170430,817,817,817,817,0
20240426,113400,5170430,817,817,817,817,0
20240426,113300,5170430,817,817,817,817,0
20240426,113200,5170430,817,817,817,817,0
20240426,113100,5170430,817,817,817,817,0
20240426,113000,5170430,817,817,817,817,0
20240426,112900,5170430,817,817,817,817,0
20240426,112800,5170430,817,817,817,817,0
20240426,112700,5170430,817,817,817,817,0
20240426,112600,5170430,817,817,817,817,0
20240426,112500,5170430,817,817,817,817,0
20240426,112400,5170430,817,817,817,817,0
20240426,112300,5170430,817,817,817,817,0
20240426,112200,5170430,817,817,817,817,0
20240426,112100,5170430,817,817,817,817,0
20240426,112000,5170430,817,817,817,817,0
20240426,111900,5170430,817,817,817,817,0
20240426,111800,5170430,817,817,817,817,0
20240426,111700,5170430,817,817,817,817,0
20240426,111600,5170430,817,817,817,817,0
20240426,111500,5170430,817,817,817,817,0
20240426,111400,5170430,817,817,817,817,0
20240426,111300,5170430,817,817,817,817,0
20240426,111200,5170430,817,817,817,817,0
20240426,111100,5170430,817,817,817,817,0
20240426,111000,5170430,817,817,817,817,0
20240426,110900,5170430,817,817,817,817,0
20240426,110800,5170430,817,817,817,817,0
20240426,110700,5170430,817,817,817,817,0
20240426,110600,5170430,817,817,817,817,0
20240426,110500,5170430,817,817,817,817,0
20240426,110400,5170430,817,817,817,817,0
20240426,110300,5170430,817,817,817,817,214
20240426,110200,4995592,818,818,818,818,36
20240426,110100,4966144,817,817,817,817,0
20240426,110000,4966144,817,817,817,817,0
20240426,105900,4966144,817,817,817,817,0
20240426,105800,4966144,817,817,817,817,0
20240426,105700,4966144,817,817,817,817,0
20240426,105600,4966144,817,817,817,817,0
20240426,105500,4966144,817,817,817,817,0
20240426,105400,4966144,817,817,817,817,0
20240426,105300,4966144,817,817,817,817,0
20240426,105200,4966144,817,817,817,817,0
20240426,105100,4966144,817,817,817,817,0
20240426,105000,4966144,817,817,817,817,0
20240426,104900,4966144,817,817,817,817,0
20240426,104800,4966144,817,817,817,817,0
20240426,104700,4966144,817,817,817,817,0
20240426,104600,4966144,817,817,817,817,0
20240426,104500,4966144,817,817,817,817,0
20240426,104400,4966144,817,817,817,817,0
20240426,104300,4966144,817,817,817,817,0
20240426,104200,4966144,817,817,817,817,0
20240426,104100,4966144,817,817,817,817,0
20240426,104000,4966144,817,817,817,817,0
20240426,103900,4966144,817,817,817,817,0
20240426,103800,4966144,817,817,817,817,0
20240426,103700,4966144,817,817,817,817,0
20240426,103600,4966144,817,817,817,817,0
20240426,103500,4966144,817,817,817,817,0
20240426,103400,4966144,817,817,817,817,0
20240426,103300,4966144,817,817,817,817,0
20240426,103200,4966144,817,817,817,817,0
20240426,103100,4966144,817,817,817,817,0
20240426,103000,4966144,817,817,817,817,0
20240426,102900,4966144,817,817,817,817,0
20240426,102800,4966144,817,817,817,817,0
20240426,102700,4966144,817,817,817,817,0
20240426,102600,4966144,817,817,817,817,0
20240426,102500,4966144,817,817,817,817,0
20240426,102400,4966144,817,817,817,817,0
20240426,102300,4966144,817,817,817,817,0
20240426,102200,4966144,817,819,819,817,1000
20240426,102100,4148976,819,819,819,819,0
20240426,102000,4148976,819,819,819,819,1000
20240426,101900,3329976,820,821,821,820,1138
20240426,101800,2396785,821,821,821,821,200
20240426,101700,2232585,821,821,821,821,1000
20240426,101600,1411585,824,824,824,824,0
20240426,101500,1411585,824,824,824,824,0
20240426,101400,1411585,824,824,824,824,0
20240426,101300,1411585,824,824,824,824,0
20240426,101200,1411585,824,824,824,824,0
20240426,101100,1411585,824,824,824,824,0
20240426,101000,1411585,824,824,824,824,0
20240426,100900,1411585,824,824,824,824,0
20240426,100800,1411585,824,824,824,824,0
20240426,100700,1411585,824,824,824,824,0
20240426,100600,1411585,824,824,824,824,0
20240426,100500,1411585,824,824,824,824,0
20240426,100400,1411585,824,824,824,824,0
20240426,100300,1411585,824,824,824,824,0
20240426,100200,1411585,824,824,824,824,0
20240426,100100,1411585,824,822,824,821,101
20240426,100000,1328566,824,824,824,824,25
20240426,095900,1307966,824,824,824,824,0
20240426,095800,1307966,824,824,824,824,2
20240426,095700,1306318,823,823,823,823,0
20240426,095600,1306318,823,823,823,823,0
20240426,095500,1306318,823,823,823,823,0
20240426,095400,1306318,823,823,823,823,0
20240426,095300,1306318,823,823,823,823,0
20240426,095200,1306318,823,823,823,823,0
20240426,095100,1306318,823,823,823,823,0
20240426,095000,1306318,823,823,823,823,0
20240426,094900,1306318,823,823,823,823,0
20240426,094800,1306318,823,825,825,823,3
20240426,094700,1303846,825,825,825,825,70
20240426,094600,1246096,826,826,826,826,50
20240426,094500,1204796,827,827,827,827,0
20240426,094400,1204796,827,827,827,827,0
20240426,094300,1204796,827,827,827,827,90
20240426,094200,1130366,828,828,828,828,0
20240426,094100,1130366,828,828,828,828,0
20240426,094000,1130366,828,828,828,828,0
20240426,093900,1130366,828,828,828,828,12
20240426,093800,1120430,828,828,828,828,0
20240426,093700,1120430,828,828,828,828,0
20240426,093600,1120430,828,828,828,828,0
20240426,093500,1120430,828,828,828,828,0
20240426,093400,1120430,828,828,828,828,0
20240426,093300,1120430,828,828,828,828,0
20240426,093200,1120430,828,828,828,828,0
20240426,093100,1120430,828,828,828,828,0
20240426,093000,1120430,828,828,828,828,0
20240426,092900,1120430,828,828,828,828,0
20240426,092800,1120430,828,828,828,828,0
20240426,092700,1120430,828,828,828,828,0
20240426,092600,1120430,828,828,828,828,1
20240426,092500,1119602,828,828,828,828,0
20240426,092400,1119602,828,828,828,828,0
20240426,092300,1119602,828,828,828,828,0
20240426,092200,1119602,828,828,828,828,0
20240426,092100,1119602,828,828,828,828,1
20240426,092000,1118774,829,829,829,829,0
20240426,091900,1118774,829,829,829,829,0
20240426,091800,1118774,829,829,829,829,0
20240426,091700,1118774,829,829,829,829,0
20240426,091600,1118774,829,829,829,829,0
20240426,091500,1118774,829,829,829,829,0
20240426,091400,1118774,829,829,829,829,0
20240426,091300,1118774,829,829,829,829,0
20240426,091200,1118774,829,829,829,829,0
20240426,091100,1118774,829,829,829,829,0
20240426,091000,1118774,829,829,829,829,1
20240426,090900,1117945,821,821,821,821,0
20240426,090800,1117945,821,821,821,821,0
20240426,090700,1117945,821,821,821,821,0
20240426,090600,1117945,821,821,821,821,0
20240426,090500,1117945,821,821,821,821,0
20240426,090400,1117945,821,821,821,821,0
20240426,090300,1117945,821,821,821,821,0
20240426,090200,1117945,821,821,821,821,0
20240426,090100,1117945,821,821,821,821,0
20240426,090000,1117945,821,829,829,821,1349