KissMeData/044480/min/candle-20240426.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,192700,45053099,922,922,922,922,2301
20240426,192600,45053099,922,922,922,922,0
20240426,192500,45053099,922,922,922,922,0
20240426,192400,45053099,922,922,922,922,0
20240426,192300,45053099,922,922,922,922,0
20240426,192200,45053099,922,922,922,922,0
20240426,192100,45053099,922,922,922,922,0
20240426,192000,45053099,922,922,922,922,0
20240426,191900,45053099,922,922,922,922,0
20240426,191800,45053099,922,922,922,922,0
20240426,191700,45053099,922,922,922,922,0
20240426,191600,45053099,922,922,922,922,0
20240426,191500,45053099,922,922,922,922,0
20240426,191400,45053099,922,922,922,922,0
20240426,191300,45053099,922,922,922,922,0
20240426,191200,45053099,922,922,922,922,0
20240426,191100,45053099,922,922,922,922,0
20240426,191000,45053099,922,922,922,922,0
20240426,190900,45053099,922,922,922,922,0
20240426,190800,45053099,922,922,922,922,0
20240426,190700,45053099,922,922,922,922,0
20240426,190600,45053099,922,922,922,922,0
20240426,190500,45053099,922,922,922,922,0
20240426,190400,45053099,922,922,922,922,0
20240426,190300,45053099,922,922,922,922,0
20240426,190200,45053099,922,922,922,922,0
20240426,190100,45053099,922,922,922,922,0
20240426,190000,45053099,922,922,922,922,0
20240426,185900,45053099,922,922,922,922,0
20240426,185800,45053099,922,922,922,922,0
20240426,185700,45053099,922,922,922,922,2301
20240426,185600,45053099,922,922,922,922,0
20240426,185500,45053099,922,922,922,922,0
20240426,185400,45053099,922,922,922,922,0
20240426,185300,45053099,922,922,922,922,0
20240426,185200,45053099,922,922,922,922,0
20240426,185100,45053099,922,922,922,922,0
20240426,185000,45053099,922,922,922,922,0
20240426,184900,45053099,922,922,922,922,0
20240426,184800,45053099,922,922,922,922,0
20240426,184700,45053099,922,922,922,922,0
20240426,184600,45053099,922,922,922,922,0
20240426,184500,45053099,922,922,922,922,0
20240426,184400,45053099,922,922,922,922,0
20240426,184300,45053099,922,922,922,922,0
20240426,184200,45053099,922,922,922,922,0
20240426,184100,45053099,922,922,922,922,0
20240426,184000,45053099,922,922,922,922,0
20240426,183900,45053099,922,922,922,922,0
20240426,183800,45053099,922,922,922,922,0
20240426,183700,45053099,922,922,922,922,0
20240426,183600,45053099,922,922,922,922,0
20240426,183500,45053099,922,922,922,922,0
20240426,183400,45053099,922,922,922,922,0
20240426,183300,45053099,922,922,922,922,0
20240426,183200,45053099,922,922,922,922,0
20240426,183100,45053099,922,922,922,922,0
20240426,183000,45053099,922,922,922,922,0
20240426,182900,45053099,922,922,922,922,0
20240426,182800,45053099,922,922,922,922,0
20240426,182700,45053099,922,922,922,922,2301
20240426,182600,45053099,922,922,922,922,0
20240426,182500,45053099,922,922,922,922,0
20240426,182400,45053099,922,922,922,922,0
20240426,182300,45053099,922,922,922,922,0
20240426,182200,45053099,922,922,922,922,0
20240426,182100,45053099,922,922,922,922,0
20240426,182000,45053099,922,922,922,922,0
20240426,181900,45053099,922,922,922,922,0
20240426,181800,45053099,922,922,922,922,0
20240426,181700,45053099,922,922,922,922,0
20240426,181600,45053099,922,922,922,922,0
20240426,181500,45053099,922,922,922,922,0
20240426,181400,45053099,922,922,922,922,0
20240426,181300,45053099,922,922,922,922,0
20240426,181200,45053099,922,922,922,922,0
20240426,181100,45053099,922,922,922,922,0
20240426,181000,45053099,922,922,922,922,0
20240426,180900,45053099,922,922,922,922,0
20240426,180800,45053099,922,922,922,922,0
20240426,180700,45053099,922,922,922,922,0
20240426,180600,45053099,922,922,922,922,0
20240426,180500,45053099,922,922,922,922,0
20240426,180400,45053099,922,922,922,922,0
20240426,180300,45053099,922,922,922,922,0
20240426,180200,45053099,922,922,922,922,0
20240426,180100,45053099,922,922,922,922,0
20240426,180000,45053099,922,922,922,922,0
20240426,175900,45053099,922,922,922,922,0
20240426,175800,45053099,922,922,922,922,0
20240426,175700,45053099,922,922,922,922,2301
20240426,175600,45053099,922,922,922,922,0
20240426,175500,45053099,922,922,922,922,0
20240426,175400,45053099,922,922,922,922,0
20240426,175300,45053099,922,922,922,922,0
20240426,175200,45053099,922,922,922,922,0
20240426,175100,45053099,922,922,922,922,0
20240426,175000,45053099,922,922,922,922,0
20240426,174900,45053099,922,922,922,922,0
20240426,174800,45053099,922,922,922,922,0
20240426,174700,45053099,922,922,922,922,0
20240426,174600,45053099,922,922,922,922,0
20240426,174500,45053099,922,922,922,922,0
20240426,174400,45053099,922,922,922,922,0
20240426,174300,45053099,922,922,922,922,0
20240426,174200,45053099,922,922,922,922,0
20240426,174100,45053099,922,922,922,922,0
20240426,174000,45053099,922,922,922,922,0
20240426,173900,45053099,922,922,922,922,0
20240426,173800,45053099,922,922,922,922,0
20240426,173700,45053099,922,922,922,922,0
20240426,173600,45053099,922,922,922,922,0
20240426,173500,45053099,922,922,922,922,0
20240426,173400,45053099,922,922,922,922,0
20240426,173300,45053099,922,922,922,922,0
20240426,173200,45053099,922,922,922,922,0
20240426,173100,45053099,922,922,922,922,0
20240426,173000,45053099,922,922,922,922,0
20240426,172900,45053099,922,922,922,922,0
20240426,172800,45053099,922,922,922,922,0
20240426,172700,45053099,922,922,922,922,2301
20240426,172600,45053099,922,922,922,922,0
20240426,172500,45053099,922,922,922,922,0
20240426,172400,45053099,922,922,922,922,0
20240426,172300,45053099,922,922,922,922,0
20240426,172200,45053099,922,922,922,922,0
20240426,172100,45053099,922,922,922,922,0
20240426,172000,45053099,922,922,922,922,0
20240426,171900,45053099,922,922,922,922,0
20240426,171800,45053099,922,922,922,922,0
20240426,171700,45053099,922,922,922,922,0
20240426,171600,45053099,922,922,922,922,0
20240426,171500,45053099,922,922,922,922,0
20240426,171400,45053099,922,922,922,922,0
20240426,171300,45053099,922,922,922,922,0
20240426,171200,45053099,922,922,922,922,0
20240426,171100,45053099,922,922,922,922,0
20240426,171000,45053099,922,922,922,922,0
20240426,170900,45053099,922,922,922,922,0
20240426,170800,45053099,922,922,922,922,0
20240426,170700,45053099,922,922,922,922,0
20240426,170600,45053099,922,922,922,922,0
20240426,170500,45053099,922,922,922,922,0
20240426,170400,45053099,922,922,922,922,0
20240426,170300,45053099,922,922,922,922,0
20240426,170200,45053099,922,922,922,922,0
20240426,170100,45053099,922,922,922,922,0
20240426,170000,45053099,922,922,922,922,0
20240426,165900,45053099,922,922,922,922,0
20240426,165800,45053099,922,922,922,922,0
20240426,165700,45053099,922,922,922,922,2301
20240426,165600,45053099,922,922,922,922,0
20240426,165500,45053099,922,922,922,922,0
20240426,165400,45053099,922,922,922,922,0
20240426,165300,45053099,922,922,922,922,0
20240426,165200,45053099,922,922,922,922,0
20240426,165100,45053099,922,922,922,922,0
20240426,165000,45053099,922,922,922,922,0
20240426,164900,45053099,922,922,922,922,0
20240426,164800,45053099,922,922,922,922,0
20240426,164700,45053099,922,922,922,922,0
20240426,164600,45053099,922,922,922,922,0
20240426,164500,45053099,922,922,922,922,0
20240426,164400,45053099,922,922,922,922,0
20240426,164300,45053099,922,922,922,922,0
20240426,164200,45053099,922,922,922,922,0
20240426,164100,45053099,922,922,922,922,0
20240426,164000,45053099,922,922,922,922,0
20240426,163900,45053099,922,922,922,922,0
20240426,163800,45053099,922,922,922,922,0
20240426,163700,45053099,922,922,922,922,0
20240426,163600,45053099,922,922,922,922,0
20240426,163500,45053099,922,922,922,922,0
20240426,163400,45053099,922,922,922,922,0
20240426,163300,45053099,922,922,922,922,0
20240426,163200,45053099,922,922,922,922,0
20240426,163100,45053099,922,922,922,922,0
20240426,163000,45053099,922,922,922,922,0
20240426,162900,45053099,922,922,922,922,0
20240426,162800,45053099,922,922,922,922,0
20240426,162700,45053099,922,922,922,922,2301
20240426,162600,45053099,922,922,922,922,0
20240426,162500,45053099,922,922,922,922,0
20240426,162400,45053099,922,922,922,922,0
20240426,162300,45053099,922,922,922,922,0
20240426,162200,45053099,922,922,922,922,0
20240426,162100,45053099,922,922,922,922,0
20240426,162000,45053099,922,922,922,922,0
20240426,161900,45053099,922,922,922,922,0
20240426,161800,45053099,922,922,922,922,0
20240426,161700,45053099,922,922,922,922,0
20240426,161600,45053099,922,922,922,922,0
20240426,161500,45053099,922,922,922,922,0
20240426,161400,45053099,922,922,922,922,0
20240426,161300,45053099,922,922,922,922,0
20240426,161200,45053099,922,922,922,922,0
20240426,161100,45053099,922,922,922,922,0
20240426,161000,45053099,922,922,922,922,0
20240426,160900,45053099,922,922,922,922,0
20240426,160800,45053099,922,922,922,922,0
20240426,160700,45053099,922,922,922,922,0
20240426,160600,45053099,922,922,922,922,0
20240426,160500,45053099,922,922,922,922,0
20240426,160400,45053099,922,922,922,922,0
20240426,160300,45053099,922,922,922,922,0
20240426,160200,45053099,922,922,922,922,0
20240426,160100,45053099,922,922,922,922,0
20240426,160000,45053099,922,922,922,922,0
20240426,155900,45053099,922,922,922,922,0
20240426,155800,45053099,922,922,922,922,0
20240426,155700,45053099,922,922,922,922,2301
20240426,155600,45053099,922,922,922,922,0
20240426,155500,45053099,922,922,922,922,0
20240426,155400,45053099,922,922,922,922,0
20240426,155300,45053099,922,922,922,922,0
20240426,155200,45053099,922,922,922,922,0
20240426,155100,45053099,922,922,922,922,0
20240426,155000,45053099,922,922,922,922,0
20240426,154900,45053099,922,922,922,922,0
20240426,154800,45053099,922,922,922,922,0
20240426,154700,45053099,922,922,922,922,0
20240426,154600,45053099,922,922,922,922,0
20240426,154500,45053099,922,922,922,922,0
20240426,154400,45053099,922,922,922,922,0
20240426,154300,45053099,922,922,922,922,0
20240426,154200,45053099,922,922,922,922,0
20240426,154100,45053099,922,922,922,922,0
20240426,154000,45053099,922,922,922,922,0
20240426,153900,45053099,922,922,922,922,0
20240426,153800,45053099,922,922,922,922,0
20240426,153700,45053099,922,922,922,922,0
20240426,153600,45053099,922,922,922,922,0
20240426,153500,45053099,922,922,922,922,0
20240426,153400,45053099,922,922,922,922,0
20240426,153300,45053099,922,922,922,922,0
20240426,153200,45053099,922,922,922,922,0
20240426,153100,45053099,922,922,922,922,0
20240426,153000,45053099,922,922,922,922,2301
20240426,152900,42931577,935,935,935,935,0
20240426,152800,42931577,935,935,935,935,0
20240426,152700,42931577,935,935,935,935,0
20240426,152600,42931577,935,935,935,935,0
20240426,152500,42931577,935,935,935,935,0
20240426,152400,42931577,935,935,935,935,0
20240426,152300,42931577,935,935,935,935,0
20240426,152200,42931577,935,935,935,935,0
20240426,152100,42931577,935,935,935,935,0
20240426,152000,42931577,935,935,935,935,0
20240426,151900,42931577,935,935,935,935,1
20240426,151800,42930642,925,925,925,925,0
20240426,151700,42930642,925,925,925,925,0
20240426,151600,42930642,925,933,933,925,923
20240426,151500,42076851,933,933,933,933,0
20240426,151400,42076851,933,933,933,933,100
20240426,151300,41983551,935,935,935,935,0
20240426,151200,41983551,935,935,935,935,0
20240426,151100,41983551,935,935,935,935,0
20240426,151000,41983551,935,935,935,935,0
20240426,150900,41983551,935,935,935,935,0
20240426,150800,41983551,935,935,935,935,1010
20240426,150700,41039201,932,932,932,932,92
20240426,150600,40953457,925,934,934,925,1301
20240426,150500,39747332,933,933,933,933,300
20240426,150400,39467432,933,933,933,933,0
20240426,150300,39467432,933,933,933,933,590
20240426,150200,38916962,933,932,933,932,103
20240426,150100,38820963,931,931,931,931,100
20240426,150000,38727863,921,932,932,921,3199
20240426,145900,35768089,932,932,932,932,80
20240426,145800,35693529,932,932,932,932,0
20240426,145700,35693529,932,932,932,932,0
20240426,145600,35693529,932,932,932,932,1400
20240426,145500,34388729,926,926,926,926,0
20240426,145400,34388729,926,926,926,926,0
20240426,145300,34388729,926,926,926,926,0
20240426,145200,34388729,926,926,926,926,0
20240426,145100,34388729,926,927,927,926,543
20240426,145000,33885551,927,927,927,927,0
20240426,144900,33885551,927,927,927,927,0
20240426,144800,33885551,927,927,927,927,0
20240426,144700,33885551,927,927,927,927,11
20240426,144600,33875354,933,933,933,933,0
20240426,144500,33875354,933,933,933,933,0
20240426,144400,33875354,933,933,933,933,0
20240426,144300,33875354,933,933,933,933,0
20240426,144200,33875354,933,933,933,933,0
20240426,144100,33875354,933,933,933,933,0
20240426,144000,33875354,933,933,933,933,0
20240426,143900,33875354,933,933,933,933,0
20240426,143800,33875354,933,933,933,933,0
20240426,143700,33875354,933,933,933,933,0
20240426,143600,33875354,933,933,933,933,0
20240426,143500,33875354,933,933,933,933,0
20240426,143400,33875354,933,933,933,933,100
20240426,143300,33782054,932,932,932,932,200
20240426,143200,33595654,933,933,933,933,0
20240426,143100,33595654,933,933,933,933,0
20240426,143000,33595654,933,933,933,933,0
20240426,142900,33595654,933,933,933,933,0
20240426,142800,33595654,933,933,933,933,0
20240426,142700,33595654,933,933,933,933,0
20240426,142600,33595654,933,933,933,933,0
20240426,142500,33595654,933,933,933,933,0
20240426,142400,33595654,933,933,933,933,0
20240426,142300,33595654,933,933,933,933,0
20240426,142200,33595654,933,933,933,933,1
20240426,142100,33594721,926,926,926,926,0
20240426,142000,33594721,926,926,926,926,0
20240426,141900,33594721,926,926,926,926,0
20240426,141800,33594721,926,926,926,926,0
20240426,141700,33594721,926,926,926,926,0
20240426,141600,33594721,926,926,926,926,200
20240426,141500,33409521,933,933,933,933,0
20240426,141400,33409521,933,933,933,933,0
20240426,141300,33409521,933,933,933,933,0
20240426,141200,33409521,933,933,933,933,85
20240426,141100,33330216,936,936,936,936,0
20240426,141000,33330216,936,936,936,936,0
20240426,140900,33330216,936,936,936,936,0
20240426,140800,33330216,936,936,936,936,0
20240426,140700,33330216,936,936,936,936,0
20240426,140600,33330216,936,936,936,936,0
20240426,140500,33330216,936,936,936,936,0
20240426,140400,33330216,936,936,936,936,0
20240426,140300,33330216,936,936,936,936,0
20240426,140200,33330216,936,936,936,936,0
20240426,140100,33330216,936,936,936,936,0
20240426,140000,33330216,936,936,936,936,0
20240426,135900,33330216,936,936,936,936,244
20240426,135800,33101832,936,936,936,936,2
20240426,135700,33099960,936,936,936,936,0
20240426,135600,33099960,936,936,936,936,0
20240426,135500,33099960,936,936,936,936,0
20240426,135400,33099960,936,936,936,936,0
20240426,135300,33099960,936,936,936,936,3
20240426,135200,33097152,936,936,936,936,0
20240426,135100,33097152,936,936,936,936,0
20240426,135000,33097152,936,936,936,936,0
20240426,134900,33097152,936,936,936,936,0
20240426,134800,33097152,936,936,936,936,0
20240426,134700,33097152,936,936,936,936,4
20240426,134600,33093408,936,936,936,936,0
20240426,134500,33093408,936,936,936,936,0
20240426,134400,33093408,936,936,936,936,0
20240426,134300,33093408,936,936,936,936,0
20240426,134200,33093408,936,936,936,936,0
20240426,134100,33093408,936,936,936,936,0
20240426,134000,33093408,936,936,936,936,0
20240426,133900,33093408,936,936,936,936,0
20240426,133800,33093408,936,936,936,936,0
20240426,133700,33093408,936,936,936,936,0
20240426,133600,33093408,936,936,936,936,0
20240426,133500,33093408,936,936,936,936,0
20240426,133400,33093408,936,936,936,936,0
20240426,133300,33093408,936,936,936,936,0
20240426,133200,33093408,936,936,936,936,0
20240426,133100,33093408,936,936,936,936,0
20240426,133000,33093408,936,936,936,936,0
20240426,132900,33093408,936,936,936,936,0
20240426,132800,33093408,936,936,936,936,0
20240426,132700,33093408,936,936,936,936,0
20240426,132600,33093408,936,936,936,936,0
20240426,132500,33093408,936,936,936,936,0
20240426,132400,33093408,936,936,936,936,0
20240426,132300,33093408,936,936,936,936,0
20240426,132200,33093408,936,936,936,936,100
20240426,132100,32999808,936,936,936,936,0
20240426,132000,32999808,936,936,936,936,0
20240426,131900,32999808,936,936,936,936,0
20240426,131800,32999808,936,936,936,936,0
20240426,131700,32999808,936,936,936,936,0
20240426,131600,32999808,936,936,936,936,0
20240426,131500,32999808,936,936,936,936,0
20240426,131400,32999808,936,936,936,936,0
20240426,131300,32999808,936,936,936,936,0
20240426,131200,32999808,936,936,936,936,0
20240426,131100,32999808,936,936,936,936,0
20240426,131000,32999808,936,936,936,936,0
20240426,130900,32999808,936,936,936,936,0
20240426,130800,32999808,936,936,936,936,0
20240426,130700,32999808,936,936,936,936,0
20240426,130600,32999808,936,936,936,936,0
20240426,130500,32999808,936,936,936,936,0
20240426,130400,32999808,936,936,936,936,0
20240426,130300,32999808,936,936,936,936,0
20240426,130200,32999808,936,936,936,936,0
20240426,130100,32999808,936,936,936,936,0
20240426,130000,32999808,936,936,936,936,0
20240426,125900,32999808,936,936,936,936,0
20240426,125800,32999808,936,936,936,936,0
20240426,125700,32999808,936,936,936,936,0
20240426,125600,32999808,936,936,936,936,0
20240426,125500,32999808,936,936,936,936,0
20240426,125400,32999808,936,936,936,936,0
20240426,125300,32999808,936,936,936,936,0
20240426,125200,32999808,936,936,936,936,0
20240426,125100,32999808,936,936,936,936,0
20240426,125000,32999808,936,936,936,936,0
20240426,124900,32999808,936,936,936,936,0
20240426,124800,32999808,936,936,936,936,0
20240426,124700,32999808,936,936,936,936,0
20240426,124600,32999808,936,936,936,936,0
20240426,124500,32999808,936,936,936,936,1
20240426,124400,32998872,935,935,935,935,0
20240426,124300,32998872,935,935,935,935,0
20240426,124200,32998872,935,935,935,935,0
20240426,124100,32998872,935,935,935,935,0
20240426,124000,32998872,935,935,935,935,0
20240426,123900,32998872,935,935,935,935,7
20240426,123800,32992327,936,936,936,936,0
20240426,123700,32992327,936,936,936,936,0
20240426,123600,32992327,936,936,936,936,0
20240426,123500,32992327,936,936,936,936,0
20240426,123400,32992327,936,936,936,936,11
20240426,123300,32982031,936,936,936,936,0
20240426,123200,32982031,936,936,936,936,0
20240426,123100,32982031,936,936,936,936,0
20240426,123000,32982031,936,936,936,936,0
20240426,122900,32982031,936,927,936,927,263
20240426,122800,32738201,922,922,922,922,0
20240426,122700,32738201,922,922,922,922,0
20240426,122600,32738201,922,923,923,922,170
20240426,122500,32581397,923,923,923,923,150
20240426,122400,32442947,923,926,926,923,159
20240426,122300,32296066,936,936,936,936,0
20240426,122200,32296066,936,936,936,936,0
20240426,122100,32296066,936,936,936,936,0
20240426,122000,32296066,936,936,936,936,0
20240426,121900,32296066,936,936,936,936,0
20240426,121800,32296066,936,936,936,936,20
20240426,121700,32277346,936,936,936,936,0
20240426,121600,32277346,936,936,936,936,0
20240426,121500,32277346,936,936,936,936,0
20240426,121400,32277346,936,936,936,936,0
20240426,121300,32277346,936,936,936,936,0
20240426,121200,32277346,936,936,936,936,0
20240426,121100,32277346,936,936,936,936,0
20240426,121000,32277346,936,936,936,936,0
20240426,120900,32277346,936,936,936,936,0
20240426,120800,32277346,936,936,936,936,0
20240426,120700,32277346,936,936,936,936,0
20240426,120600,32277346,936,936,936,936,0
20240426,120500,32277346,936,928,936,928,6
20240426,120400,32271750,919,919,919,919,0
20240426,120300,32271750,919,919,919,919,0
20240426,120200,32271750,919,935,935,919,9570
20240426,120100,23410495,931,931,931,931,0
20240426,120000,23410495,931,931,931,931,0
20240426,115900,23410495,931,931,931,931,0
20240426,115800,23410495,931,931,931,931,0
20240426,115700,23410495,931,931,931,931,0
20240426,115600,23410495,931,931,931,931,0
20240426,115500,23410495,931,931,931,931,0
20240426,115400,23410495,931,931,931,931,0
20240426,115300,23410495,931,931,931,931,0
20240426,115200,23410495,931,931,931,931,0
20240426,115100,23410495,931,931,931,931,0
20240426,115000,23410495,931,931,931,931,0
20240426,114900,23410495,931,931,931,931,0
20240426,114800,23410495,931,932,932,931,1039
20240426,114700,22443136,931,931,931,931,0
20240426,114600,22443136,931,932,932,931,676
20240426,114500,21813710,931,931,931,931,0
20240426,114400,21813710,931,931,931,931,0
20240426,114300,21813710,931,932,932,931,3000
20240426,114200,19020706,933,933,933,933,2270
20240426,114100,16902796,934,934,934,934,9
20240426,114000,16894390,933,933,933,933,1
20240426,113900,16893457,933,933,933,933,0
20240426,113800,16893457,933,933,933,933,0
20240426,113700,16893457,933,933,933,933,0
20240426,113600,16893457,933,933,933,933,233
20240426,113500,16676068,933,933,933,933,0
20240426,113400,16676068,933,933,933,933,0
20240426,113300,16676068,933,933,933,933,10
20240426,113200,16666738,933,933,933,933,0
20240426,113100,16666738,933,933,933,933,0
20240426,113000,16666738,933,936,936,933,2044
20240426,112900,14758107,940,940,940,940,100
20240426,112800,14664107,940,940,940,940,0
20240426,112700,14664107,940,940,940,940,0
20240426,112600,14664107,940,940,940,940,0
20240426,112500,14664107,940,940,940,940,20
20240426,112400,14645307,940,940,940,940,0
20240426,112300,14645307,940,940,940,940,0
20240426,112200,14645307,940,940,940,940,9
20240426,112100,14636847,936,936,936,936,0
20240426,112000,14636847,936,936,936,936,0
20240426,111900,14636847,936,936,936,936,0
20240426,111800,14636847,936,936,936,936,0
20240426,111700,14636847,936,936,936,936,500
20240426,111600,14168847,937,937,937,937,700
20240426,111500,13512947,936,936,936,936,0
20240426,111400,13512947,936,936,936,936,0
20240426,111300,13512947,936,936,936,936,0
20240426,111200,13512947,936,936,936,936,0
20240426,111100,13512947,936,936,936,936,0
20240426,111000,13512947,936,936,936,936,0
20240426,110900,13512947,936,936,936,936,0
20240426,110800,13512947,936,936,936,936,0
20240426,110700,13512947,936,936,936,936,0
20240426,110600,13512947,936,936,936,936,0
20240426,110500,13512947,936,936,936,936,0
20240426,110400,13512947,936,936,936,936,0
20240426,110300,13512947,936,936,936,936,340
20240426,110200,13194707,938,938,938,938,0
20240426,110100,13194707,938,938,938,938,0
20240426,110000,13194707,938,938,938,938,500
20240426,105900,12725707,938,938,938,938,0
20240426,105800,12725707,938,938,938,938,500
20240426,105700,12256707,938,938,938,938,1000
20240426,105600,11318707,937,937,937,937,0
20240426,105500,11318707,937,937,937,937,938
20240426,105400,10439801,937,937,937,937,0
20240426,105300,10439801,937,937,937,937,0
20240426,105200,10439801,937,937,937,937,0
20240426,105100,10439801,937,937,937,937,0
20240426,105000,10439801,937,937,937,937,0
20240426,104900,10439801,937,937,937,937,0
20240426,104800,10439801,937,937,937,937,0
20240426,104700,10439801,937,937,937,937,0
20240426,104600,10439801,937,937,937,937,1
20240426,104500,10438864,938,938,938,938,0
20240426,104400,10438864,938,938,938,938,0
20240426,104300,10438864,938,938,938,938,0
20240426,104200,10438864,938,938,938,938,0
20240426,104100,10438864,938,938,938,938,0
20240426,104000,10438864,938,938,938,938,0
20240426,103900,10438864,938,938,938,938,0
20240426,103800,10438864,938,938,938,938,0
20240426,103700,10438864,938,938,938,938,0
20240426,103600,10438864,938,938,938,938,0
20240426,103500,10438864,938,938,938,938,0
20240426,103400,10438864,938,938,938,938,50
20240426,103300,10391964,940,940,940,940,0
20240426,103200,10391964,940,940,940,940,0
20240426,103100,10391964,940,940,940,940,0
20240426,103000,10391964,940,940,940,940,0
20240426,102900,10391964,940,940,940,940,0
20240426,102800,10391964,940,940,940,940,0
20240426,102700,10391964,940,940,940,940,0
20240426,102600,10391964,940,940,940,940,0
20240426,102500,10391964,940,940,940,940,0
20240426,102400,10391964,940,940,940,940,0
20240426,102300,10391964,940,940,940,940,0
20240426,102200,10391964,940,940,940,940,0
20240426,102100,10391964,940,940,940,940,0
20240426,102000,10391964,940,940,940,940,0
20240426,101900,10391964,940,940,940,940,0
20240426,101800,10391964,940,940,940,940,0
20240426,101700,10391964,940,940,940,940,0
20240426,101600,10391964,940,940,940,940,0
20240426,101500,10391964,940,940,940,940,0
20240426,101400,10391964,940,940,940,940,0
20240426,101300,10391964,940,940,940,940,0
20240426,101200,10391964,940,940,940,940,0
20240426,101100,10391964,940,940,940,940,0
20240426,101000,10391964,940,940,940,940,0
20240426,100900,10391964,940,940,940,940,0
20240426,100800,10391964,940,940,940,940,0
20240426,100700,10391964,940,940,940,940,0
20240426,100600,10391964,940,940,940,940,0
20240426,100500,10391964,940,940,940,940,0
20240426,100400,10391964,940,940,940,940,0
20240426,100300,10391964,940,940,940,940,0
20240426,100200,10391964,940,940,940,940,6
20240426,100100,10386324,940,940,940,940,1
20240426,100000,10385384,940,941,942,940,721
20240426,095900,9706591,941,937,941,937,1002
20240426,095800,8764624,937,937,937,937,0
20240426,095700,8764624,937,937,937,937,0
20240426,095600,8764624,937,937,937,937,1
20240426,095500,8763687,936,936,936,936,967
20240426,095400,7858575,936,936,936,936,0
20240426,095300,7858575,936,936,936,936,0
20240426,095200,7858575,936,936,936,936,33
20240426,095100,7827687,936,936,936,936,0
20240426,095000,7827687,936,936,936,936,0
20240426,094900,7827687,936,936,936,936,0
20240426,094800,7827687,936,936,936,936,9
20240426,094700,7819263,936,936,936,936,0
20240426,094600,7819263,936,936,936,936,120
20240426,094500,7706943,940,940,940,940,0
20240426,094400,7706943,940,940,940,940,0
20240426,094300,7706943,940,940,940,940,60
20240426,094200,7650543,940,936,940,936,130
20240426,094100,7528743,936,936,936,936,0
20240426,094000,7528743,936,936,936,936,38
20240426,093900,7493175,936,936,936,936,0
20240426,093800,7493175,936,936,936,936,0
20240426,093700,7493175,936,936,936,936,0
20240426,093600,7493175,936,936,936,936,0
20240426,093500,7493175,936,936,936,936,15
20240426,093400,7479135,936,936,936,936,0
20240426,093300,7479135,936,936,936,936,0
20240426,093200,7479135,936,936,936,936,0
20240426,093100,7479135,936,936,936,936,0
20240426,093000,7479135,936,936,936,936,1
20240426,092900,7478199,936,936,936,936,0
20240426,092800,7478199,936,936,936,936,0
20240426,092700,7478199,936,936,936,936,0
20240426,092600,7478199,936,936,936,936,0
20240426,092500,7478199,936,936,936,936,0
20240426,092400,7478199,936,936,936,936,299
20240426,092300,7198335,936,936,936,936,1
20240426,092200,7197399,936,936,936,936,0
20240426,092100,7197399,936,936,936,936,0
20240426,092000,7197399,936,936,936,936,0
20240426,091900,7197399,936,936,936,936,0
20240426,091800,7197399,936,936,936,936,0
20240426,091700,7197399,936,936,936,936,0
20240426,091600,7197399,936,936,936,936,0
20240426,091500,7197399,936,936,936,936,0
20240426,091400,7197399,936,936,936,936,25
20240426,091300,7173999,936,936,936,936,400
20240426,091200,6799599,937,937,937,937,0
20240426,091100,6799599,937,937,937,937,0
20240426,091000,6799599,937,937,937,937,0
20240426,090900,6799599,937,937,937,933,131
20240426,090800,6676910,942,942,942,942,0
20240426,090700,6676910,942,942,942,942,1
20240426,090600,6675968,944,944,944,944,0
20240426,090500,6675968,944,944,944,944,0
20240426,090400,6675968,944,944,944,944,0
20240426,090300,6675968,944,944,944,944,0
20240426,090200,6675968,944,944,944,944,0
20240426,090100,6675968,944,944,944,944,0
20240426,090000,6675968,944,944,944,944,7072