KissMeData/084440/min/candle-20240426.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,195600,26767270,1159,1159,1159,1159,190
20240426,195500,26767270,1159,1159,1159,1159,0
20240426,195400,26767270,1159,1159,1159,1159,0
20240426,195300,26767270,1159,1159,1159,1159,0
20240426,195200,26767270,1159,1159,1159,1159,0
20240426,195100,26767270,1159,1159,1159,1159,0
20240426,195000,26767270,1159,1159,1159,1159,0
20240426,194900,26767270,1159,1159,1159,1159,0
20240426,194800,26767270,1159,1159,1159,1159,0
20240426,194700,26767270,1159,1159,1159,1159,0
20240426,194600,26767270,1159,1159,1159,1159,0
20240426,194500,26767270,1159,1159,1159,1159,0
20240426,194400,26767270,1159,1159,1159,1159,0
20240426,194300,26767270,1159,1159,1159,1159,0
20240426,194200,26767270,1159,1159,1159,1159,0
20240426,194100,26767270,1159,1159,1159,1159,0
20240426,194000,26767270,1159,1159,1159,1159,0
20240426,193900,26767270,1159,1159,1159,1159,0
20240426,193800,26767270,1159,1159,1159,1159,0
20240426,193700,26767270,1159,1159,1159,1159,0
20240426,193600,26767270,1159,1159,1159,1159,0
20240426,193500,26767270,1159,1159,1159,1159,0
20240426,193400,26767270,1159,1159,1159,1159,0
20240426,193300,26767270,1159,1159,1159,1159,0
20240426,193200,26767270,1159,1159,1159,1159,0
20240426,193100,26767270,1159,1159,1159,1159,0
20240426,193000,26767270,1159,1159,1159,1159,0
20240426,192900,26767270,1159,1159,1159,1159,0
20240426,192800,26767270,1159,1159,1159,1159,0
20240426,192700,26767270,1159,1159,1159,1159,0
20240426,192600,26767270,1159,1159,1159,1159,190
20240426,192500,26767270,1159,1159,1159,1159,0
20240426,192400,26767270,1159,1159,1159,1159,0
20240426,192300,26767270,1159,1159,1159,1159,0
20240426,192200,26767270,1159,1159,1159,1159,0
20240426,192100,26767270,1159,1159,1159,1159,0
20240426,192000,26767270,1159,1159,1159,1159,0
20240426,191900,26767270,1159,1159,1159,1159,0
20240426,191800,26767270,1159,1159,1159,1159,0
20240426,191700,26767270,1159,1159,1159,1159,0
20240426,191600,26767270,1159,1159,1159,1159,0
20240426,191500,26767270,1159,1159,1159,1159,0
20240426,191400,26767270,1159,1159,1159,1159,0
20240426,191300,26767270,1159,1159,1159,1159,0
20240426,191200,26767270,1159,1159,1159,1159,0
20240426,191100,26767270,1159,1159,1159,1159,0
20240426,191000,26767270,1159,1159,1159,1159,0
20240426,190900,26767270,1159,1159,1159,1159,0
20240426,190800,26767270,1159,1159,1159,1159,0
20240426,190700,26767270,1159,1159,1159,1159,0
20240426,190600,26767270,1159,1159,1159,1159,0
20240426,190500,26767270,1159,1159,1159,1159,0
20240426,190400,26767270,1159,1159,1159,1159,0
20240426,190300,26767270,1159,1159,1159,1159,0
20240426,190200,26767270,1159,1159,1159,1159,0
20240426,190100,26767270,1159,1159,1159,1159,0
20240426,190000,26767270,1159,1159,1159,1159,0
20240426,185900,26767270,1159,1159,1159,1159,0
20240426,185800,26767270,1159,1159,1159,1159,0
20240426,185700,26767270,1159,1159,1159,1159,0
20240426,185600,26767270,1159,1159,1159,1159,190
20240426,185500,26767270,1159,1159,1159,1159,0
20240426,185400,26767270,1159,1159,1159,1159,0
20240426,185300,26767270,1159,1159,1159,1159,0
20240426,185200,26767270,1159,1159,1159,1159,0
20240426,185100,26767270,1159,1159,1159,1159,0
20240426,185000,26767270,1159,1159,1159,1159,0
20240426,184900,26767270,1159,1159,1159,1159,0
20240426,184800,26767270,1159,1159,1159,1159,0
20240426,184700,26767270,1159,1159,1159,1159,0
20240426,184600,26767270,1159,1159,1159,1159,0
20240426,184500,26767270,1159,1159,1159,1159,0
20240426,184400,26767270,1159,1159,1159,1159,0
20240426,184300,26767270,1159,1159,1159,1159,0
20240426,184200,26767270,1159,1159,1159,1159,0
20240426,184100,26767270,1159,1159,1159,1159,0
20240426,184000,26767270,1159,1159,1159,1159,0
20240426,183900,26767270,1159,1159,1159,1159,0
20240426,183800,26767270,1159,1159,1159,1159,0
20240426,183700,26767270,1159,1159,1159,1159,0
20240426,183600,26767270,1159,1159,1159,1159,0
20240426,183500,26767270,1159,1159,1159,1159,0
20240426,183400,26767270,1159,1159,1159,1159,0
20240426,183300,26767270,1159,1159,1159,1159,0
20240426,183200,26767270,1159,1159,1159,1159,0
20240426,183100,26767270,1159,1159,1159,1159,0
20240426,183000,26767270,1159,1159,1159,1159,0
20240426,182900,26767270,1159,1159,1159,1159,0
20240426,182800,26767270,1159,1159,1159,1159,0
20240426,182700,26767270,1159,1159,1159,1159,0
20240426,182600,26767270,1159,1159,1159,1159,190
20240426,182500,26767270,1159,1159,1159,1159,0
20240426,182400,26767270,1159,1159,1159,1159,0
20240426,182300,26767270,1159,1159,1159,1159,0
20240426,182200,26767270,1159,1159,1159,1159,0
20240426,182100,26767270,1159,1159,1159,1159,0
20240426,182000,26767270,1159,1159,1159,1159,0
20240426,181900,26767270,1159,1159,1159,1159,0
20240426,181800,26767270,1159,1159,1159,1159,0
20240426,181700,26767270,1159,1159,1159,1159,0
20240426,181600,26767270,1159,1159,1159,1159,0
20240426,181500,26767270,1159,1159,1159,1159,0
20240426,181400,26767270,1159,1159,1159,1159,0
20240426,181300,26767270,1159,1159,1159,1159,0
20240426,181200,26767270,1159,1159,1159,1159,0
20240426,181100,26767270,1159,1159,1159,1159,0
20240426,181000,26767270,1159,1159,1159,1159,0
20240426,180900,26767270,1159,1159,1159,1159,0
20240426,180800,26767270,1159,1159,1159,1159,0
20240426,180700,26767270,1159,1159,1159,1159,0
20240426,180600,26767270,1159,1159,1159,1159,0
20240426,180500,26767270,1159,1159,1159,1159,0
20240426,180400,26767270,1159,1159,1159,1159,0
20240426,180300,26767270,1159,1159,1159,1159,0
20240426,180200,26767270,1159,1159,1159,1159,0
20240426,180100,26767270,1159,1159,1159,1159,0
20240426,180000,26767270,1159,1159,1159,1159,0
20240426,175900,26767270,1159,1159,1159,1159,0
20240426,175800,26767270,1159,1159,1159,1159,0
20240426,175700,26767270,1159,1159,1159,1159,0
20240426,175600,26767270,1159,1159,1159,1159,190
20240426,175500,26767270,1159,1159,1159,1159,0
20240426,175400,26767270,1159,1159,1159,1159,0
20240426,175300,26767270,1159,1159,1159,1159,0
20240426,175200,26767270,1159,1159,1159,1159,0
20240426,175100,26767270,1159,1159,1159,1159,0
20240426,175000,26767270,1159,1159,1159,1159,0
20240426,174900,26767270,1159,1159,1159,1159,0
20240426,174800,26767270,1159,1159,1159,1159,0
20240426,174700,26767270,1159,1159,1159,1159,0
20240426,174600,26767270,1159,1159,1159,1159,0
20240426,174500,26767270,1159,1159,1159,1159,0
20240426,174400,26767270,1159,1159,1159,1159,0
20240426,174300,26767270,1159,1159,1159,1159,0
20240426,174200,26767270,1159,1159,1159,1159,0
20240426,174100,26767270,1159,1159,1159,1159,0
20240426,174000,26767270,1159,1159,1159,1159,0
20240426,173900,26767270,1159,1159,1159,1159,0
20240426,173800,26767270,1159,1159,1159,1159,0
20240426,173700,26767270,1159,1159,1159,1159,0
20240426,173600,26767270,1159,1159,1159,1159,0
20240426,173500,26767270,1159,1159,1159,1159,0
20240426,173400,26767270,1159,1159,1159,1159,0
20240426,173300,26767270,1159,1159,1159,1159,0
20240426,173200,26767270,1159,1159,1159,1159,0
20240426,173100,26767270,1159,1159,1159,1159,0
20240426,173000,26767270,1159,1159,1159,1159,0
20240426,172900,26767270,1159,1159,1159,1159,0
20240426,172800,26767270,1159,1159,1159,1159,0
20240426,172700,26767270,1159,1159,1159,1159,0
20240426,172600,26767270,1159,1159,1159,1159,190
20240426,172500,26767270,1159,1159,1159,1159,0
20240426,172400,26767270,1159,1159,1159,1159,0
20240426,172300,26767270,1159,1159,1159,1159,0
20240426,172200,26767270,1159,1159,1159,1159,0
20240426,172100,26767270,1159,1159,1159,1159,0
20240426,172000,26767270,1159,1159,1159,1159,0
20240426,171900,26767270,1159,1159,1159,1159,0
20240426,171800,26767270,1159,1159,1159,1159,0
20240426,171700,26767270,1159,1159,1159,1159,0
20240426,171600,26767270,1159,1159,1159,1159,0
20240426,171500,26767270,1159,1159,1159,1159,0
20240426,171400,26767270,1159,1159,1159,1159,0
20240426,171300,26767270,1159,1159,1159,1159,0
20240426,171200,26767270,1159,1159,1159,1159,0
20240426,171100,26767270,1159,1159,1159,1159,0
20240426,171000,26767270,1159,1159,1159,1159,0
20240426,170900,26767270,1159,1159,1159,1159,0
20240426,170800,26767270,1159,1159,1159,1159,0
20240426,170700,26767270,1159,1159,1159,1159,0
20240426,170600,26767270,1159,1159,1159,1159,0
20240426,170500,26767270,1159,1159,1159,1159,0
20240426,170400,26767270,1159,1159,1159,1159,0
20240426,170300,26767270,1159,1159,1159,1159,0
20240426,170200,26767270,1159,1159,1159,1159,0
20240426,170100,26767270,1159,1159,1159,1159,0
20240426,170000,26767270,1159,1159,1159,1159,0
20240426,165900,26767270,1159,1159,1159,1159,0
20240426,165800,26767270,1159,1159,1159,1159,0
20240426,165700,26767270,1159,1159,1159,1159,0
20240426,165600,26767270,1159,1159,1159,1159,190
20240426,165500,26767270,1159,1159,1159,1159,0
20240426,165400,26767270,1159,1159,1159,1159,0
20240426,165300,26767270,1159,1159,1159,1159,0
20240426,165200,26767270,1159,1159,1159,1159,0
20240426,165100,26767270,1159,1159,1159,1159,0
20240426,165000,26767270,1159,1159,1159,1159,0
20240426,164900,26767270,1159,1159,1159,1159,0
20240426,164800,26767270,1159,1159,1159,1159,0
20240426,164700,26767270,1159,1159,1159,1159,0
20240426,164600,26767270,1159,1159,1159,1159,0
20240426,164500,26767270,1159,1159,1159,1159,0
20240426,164400,26767270,1159,1159,1159,1159,0
20240426,164300,26767270,1159,1159,1159,1159,0
20240426,164200,26767270,1159,1159,1159,1159,0
20240426,164100,26767270,1159,1159,1159,1159,0
20240426,164000,26767270,1159,1159,1159,1159,0
20240426,163900,26767270,1159,1159,1159,1159,0
20240426,163800,26767270,1159,1159,1159,1159,0
20240426,163700,26767270,1159,1159,1159,1159,0
20240426,163600,26767270,1159,1159,1159,1159,0
20240426,163500,26767270,1159,1159,1159,1159,0
20240426,163400,26767270,1159,1159,1159,1159,0
20240426,163300,26767270,1159,1159,1159,1159,0
20240426,163200,26767270,1159,1159,1159,1159,0
20240426,163100,26767270,1159,1159,1159,1159,0
20240426,163000,26767270,1159,1159,1159,1159,0
20240426,162900,26767270,1159,1159,1159,1159,0
20240426,162800,26767270,1159,1159,1159,1159,0
20240426,162700,26767270,1159,1159,1159,1159,0
20240426,162600,26767270,1159,1159,1159,1159,190
20240426,162500,26767270,1159,1159,1159,1159,0
20240426,162400,26767270,1159,1159,1159,1159,0
20240426,162300,26767270,1159,1159,1159,1159,0
20240426,162200,26767270,1159,1159,1159,1159,0
20240426,162100,26767270,1159,1159,1159,1159,0
20240426,162000,26767270,1159,1159,1159,1159,0
20240426,161900,26767270,1159,1159,1159,1159,0
20240426,161800,26767270,1159,1159,1159,1159,0
20240426,161700,26767270,1159,1159,1159,1159,0
20240426,161600,26767270,1159,1159,1159,1159,0
20240426,161500,26767270,1159,1159,1159,1159,0
20240426,161400,26767270,1159,1159,1159,1159,0
20240426,161300,26767270,1159,1159,1159,1159,0
20240426,161200,26767270,1159,1159,1159,1159,0
20240426,161100,26767270,1159,1159,1159,1159,0
20240426,161000,26767270,1159,1159,1159,1159,0
20240426,160900,26767270,1159,1159,1159,1159,0
20240426,160800,26767270,1159,1159,1159,1159,0
20240426,160700,26767270,1159,1159,1159,1159,0
20240426,160600,26767270,1159,1159,1159,1159,0
20240426,160500,26767270,1159,1159,1159,1159,0
20240426,160400,26767270,1159,1159,1159,1159,0
20240426,160300,26767270,1159,1159,1159,1159,0
20240426,160200,26767270,1159,1159,1159,1159,0
20240426,160100,26767270,1159,1159,1159,1159,0
20240426,160000,26767270,1159,1159,1159,1159,0
20240426,155900,26767270,1159,1159,1159,1159,0
20240426,155800,26767270,1159,1159,1159,1159,0
20240426,155700,26767270,1159,1159,1159,1159,0
20240426,155600,26767270,1159,1159,1159,1159,190
20240426,155500,26767270,1159,1159,1159,1159,0
20240426,155400,26767270,1159,1159,1159,1159,0
20240426,155300,26767270,1159,1159,1159,1159,0
20240426,155200,26767270,1159,1159,1159,1159,0
20240426,155100,26767270,1159,1159,1159,1159,0
20240426,155000,26767270,1159,1159,1159,1159,0
20240426,154900,26767270,1159,1159,1159,1159,0
20240426,154800,26767270,1159,1159,1159,1159,0
20240426,154700,26767270,1159,1159,1159,1159,0
20240426,154600,26767270,1159,1159,1159,1159,0
20240426,154500,26767270,1159,1159,1159,1159,0
20240426,154400,26767270,1159,1159,1159,1159,0
20240426,154300,26767270,1159,1159,1159,1159,0
20240426,154200,26767270,1159,1159,1159,1159,0
20240426,154100,26767270,1159,1159,1159,1159,0
20240426,154000,26767270,1159,1159,1159,1159,0
20240426,153900,26767270,1159,1159,1159,1159,0
20240426,153800,26767270,1159,1159,1159,1159,0
20240426,153700,26767270,1159,1159,1159,1159,0
20240426,153600,26767270,1159,1159,1159,1159,0
20240426,153500,26767270,1159,1159,1159,1159,0
20240426,153400,26767270,1159,1159,1159,1159,0
20240426,153300,26767270,1159,1159,1159,1159,0
20240426,153200,26767270,1159,1159,1159,1159,0
20240426,153100,26767270,1159,1159,1159,1159,0
20240426,153000,26767270,1159,1159,1159,1159,190
20240426,152900,26547060,1165,1165,1165,1165,0
20240426,152800,26547060,1165,1165,1165,1165,0
20240426,152700,26547060,1165,1165,1165,1165,0
20240426,152600,26547060,1165,1165,1165,1165,0
20240426,152500,26547060,1165,1165,1165,1165,0
20240426,152400,26547060,1165,1165,1165,1165,0
20240426,152300,26547060,1165,1165,1165,1165,0
20240426,152200,26547060,1165,1165,1165,1165,0
20240426,152100,26547060,1165,1165,1165,1165,0
20240426,152000,26547060,1165,1165,1165,1165,0
20240426,151900,26547060,1165,1165,1165,1165,1
20240426,151800,26545895,1161,1161,1161,1161,0
20240426,151700,26545895,1161,1160,1161,1160,158
20240426,151600,26362590,1158,1160,1160,1158,8
20240426,151500,26353324,1158,1158,1158,1158,0
20240426,151400,26353324,1158,1158,1158,1158,0
20240426,151300,26353324,1158,1158,1158,1158,0
20240426,151200,26353324,1158,1158,1158,1158,314
20240426,151100,25989712,1157,1157,1157,1157,0
20240426,151000,25989712,1157,1157,1157,1157,38
20240426,150900,25945746,1158,1158,1158,1158,0
20240426,150800,25945746,1158,1158,1158,1158,0
20240426,150700,25945746,1158,1158,1158,1158,0
20240426,150600,25945746,1158,1158,1158,1158,0
20240426,150500,25945746,1158,1158,1158,1158,0
20240426,150400,25945746,1158,1158,1158,1158,1
20240426,150300,25944588,1158,1158,1158,1158,0
20240426,150200,25944588,1158,1158,1158,1158,0
20240426,150100,25944588,1158,1158,1158,1158,0
20240426,150000,25944588,1158,1158,1158,1158,0
20240426,145900,25944588,1158,1158,1158,1158,0
20240426,145800,25944588,1158,1158,1158,1158,0
20240426,145700,25944588,1158,1158,1158,1158,0
20240426,145600,25944588,1158,1158,1158,1158,0
20240426,145500,25944588,1158,1158,1158,1158,0
20240426,145400,25944588,1158,1158,1158,1158,0
20240426,145300,25944588,1158,1158,1158,1158,0
20240426,145200,25944588,1158,1158,1158,1158,0
20240426,145100,25944588,1158,1158,1158,1158,0
20240426,145000,25944588,1158,1158,1158,1158,7
20240426,144900,25936482,1158,1158,1158,1158,2551
20240426,144800,22982424,1156,1156,1156,1156,0
20240426,144700,22982424,1156,1156,1156,1156,0
20240426,144600,22982424,1156,1156,1156,1156,0
20240426,144500,22982424,1156,1156,1156,1156,0
20240426,144400,22982424,1156,1156,1156,1156,0
20240426,144300,22982424,1156,1156,1156,1156,0
20240426,144200,22982424,1156,1156,1156,1156,0
20240426,144100,22982424,1156,1156,1156,1156,0
20240426,144000,22982424,1156,1156,1156,1156,107
20240426,143900,22858732,1158,1158,1158,1158,0
20240426,143800,22858732,1158,1158,1158,1158,1
20240426,143700,22857574,1156,1157,1157,1156,62
20240426,143600,22785901,1156,1157,1157,1156,199
20240426,143500,22555684,1158,1158,1158,1158,0
20240426,143400,22555684,1158,1158,1158,1158,88
20240426,143300,22453780,1159,1159,1159,1159,1
20240426,143200,22452621,1160,1160,1160,1160,0
20240426,143100,22452621,1160,1160,1160,1160,0
20240426,143000,22452621,1160,1160,1160,1160,0
20240426,142900,22452621,1160,1160,1160,1160,0
20240426,142800,22452621,1160,1160,1160,1160,0
20240426,142700,22452621,1160,1160,1160,1160,0
20240426,142600,22452621,1160,1160,1160,1160,0
20240426,142500,22452621,1160,1160,1160,1160,0
20240426,142400,22452621,1160,1160,1160,1160,0
20240426,142300,22452621,1160,1160,1160,1160,0
20240426,142200,22452621,1160,1160,1160,1160,0
20240426,142100,22452621,1160,1160,1160,1160,0
20240426,142000,22452621,1160,1160,1160,1160,0
20240426,141900,22452621,1160,1160,1160,1160,0
20240426,141800,22452621,1160,1160,1160,1160,0
20240426,141700,22452621,1160,1160,1160,1160,1
20240426,141600,22451461,1160,1160,1160,1160,0
20240426,141500,22451461,1160,1160,1160,1160,0
20240426,141400,22451461,1160,1160,1160,1160,0
20240426,141300,22451461,1160,1160,1160,1160,0
20240426,141200,22451461,1160,1160,1160,1160,1
20240426,141100,22450301,1159,1159,1159,1159,0
20240426,141000,22450301,1159,1159,1159,1159,0
20240426,140900,22450301,1159,1159,1159,1159,1
20240426,140800,22449142,1160,1160,1160,1160,1
20240426,140700,22447982,1160,1160,1160,1160,0
20240426,140600,22447982,1160,1160,1160,1160,0
20240426,140500,22447982,1160,1160,1160,1160,0
20240426,140400,22447982,1160,1160,1160,1160,8
20240426,140300,22438702,1160,1160,1160,1160,0
20240426,140200,22438702,1160,1160,1160,1160,0
20240426,140100,22438702,1160,1160,1160,1160,0
20240426,140000,22438702,1160,1160,1160,1160,0
20240426,135900,22438702,1160,1160,1160,1160,0
20240426,135800,22438702,1160,1160,1160,1160,0
20240426,135700,22438702,1160,1160,1160,1160,0
20240426,135600,22438702,1160,1160,1160,1160,0
20240426,135500,22438702,1160,1160,1160,1160,0
20240426,135400,22438702,1160,1160,1160,1160,0
20240426,135300,22438702,1160,1160,1160,1160,0
20240426,135200,22438702,1160,1160,1160,1160,0
20240426,135100,22438702,1160,1160,1160,1160,0
20240426,135000,22438702,1160,1160,1160,1160,0
20240426,134900,22438702,1160,1160,1160,1160,0
20240426,134800,22438702,1160,1160,1160,1160,0
20240426,134700,22438702,1160,1160,1160,1160,0
20240426,134600,22438702,1160,1160,1160,1160,0
20240426,134500,22438702,1160,1160,1160,1160,0
20240426,134400,22438702,1160,1160,1160,1160,0
20240426,134300,22438702,1160,1160,1160,1160,1
20240426,134200,22437542,1160,1160,1160,1160,0
20240426,134100,22437542,1160,1160,1160,1160,0
20240426,134000,22437542,1160,1160,1160,1160,0
20240426,133900,22437542,1160,1160,1160,1160,0
20240426,133800,22437542,1160,1160,1160,1160,0
20240426,133700,22437542,1160,1160,1160,1160,24
20240426,133600,22409702,1161,1161,1161,1161,0
20240426,133500,22409702,1161,1161,1161,1161,0
20240426,133400,22409702,1161,1161,1161,1161,0
20240426,133300,22409702,1161,1161,1161,1161,0
20240426,133200,22409702,1161,1161,1161,1161,0
20240426,133100,22409702,1161,1161,1161,1161,0
20240426,133000,22409702,1161,1161,1161,1161,0
20240426,132900,22409702,1161,1161,1161,1161,0
20240426,132800,22409702,1161,1161,1161,1161,0
20240426,132700,22409702,1161,1161,1161,1161,0
20240426,132600,22409702,1161,1161,1161,1161,0
20240426,132500,22409702,1161,1161,1161,1161,0
20240426,132400,22409702,1161,1161,1161,1161,0
20240426,132300,22409702,1161,1161,1161,1161,0
20240426,132200,22409702,1161,1161,1161,1161,0
20240426,132100,22409702,1161,1161,1161,1161,0
20240426,132000,22409702,1161,1161,1161,1161,0
20240426,131900,22409702,1161,1161,1161,1161,0
20240426,131800,22409702,1161,1161,1161,1161,0
20240426,131700,22409702,1161,1161,1161,1161,0
20240426,131600,22409702,1161,1161,1161,1161,0
20240426,131500,22409702,1161,1161,1161,1161,0
20240426,131400,22409702,1161,1161,1161,1161,10
20240426,131300,22398092,1161,1161,1161,1161,3
20240426,131200,22394609,1161,1161,1161,1161,6
20240426,131100,22387643,1161,1161,1161,1161,0
20240426,131000,22387643,1161,1161,1161,1161,0
20240426,130900,22387643,1161,1161,1161,1161,0
20240426,130800,22387643,1161,1161,1161,1161,0
20240426,130700,22387643,1161,1161,1161,1161,0
20240426,130600,22387643,1161,1161,1161,1161,0
20240426,130500,22387643,1161,1161,1161,1161,0
20240426,130400,22387643,1161,1161,1161,1161,0
20240426,130300,22387643,1161,1161,1161,1161,0
20240426,130200,22387643,1161,1161,1161,1161,0
20240426,130100,22387643,1161,1161,1161,1161,0
20240426,130000,22387643,1161,1161,1161,1161,0
20240426,125900,22387643,1161,1161,1161,1161,0
20240426,125800,22387643,1161,1161,1161,1161,0
20240426,125700,22387643,1161,1161,1161,1161,0
20240426,125600,22387643,1161,1161,1161,1161,0
20240426,125500,22387643,1161,1161,1161,1161,0
20240426,125400,22387643,1161,1161,1161,1161,0
20240426,125300,22387643,1161,1161,1161,1161,0
20240426,125200,22387643,1161,1161,1161,1161,10
20240426,125100,22376033,1161,1161,1161,1161,0
20240426,125000,22376033,1161,1161,1161,1161,0
20240426,124900,22376033,1161,1161,1161,1161,0
20240426,124800,22376033,1161,1161,1161,1161,10
20240426,124700,22364423,1161,1161,1161,1161,0
20240426,124600,22364423,1161,1161,1161,1161,0
20240426,124500,22364423,1161,1161,1161,1161,0
20240426,124400,22364423,1161,1161,1161,1161,0
20240426,124300,22364423,1161,1159,1161,1159,3500
20240426,124200,18302657,1160,1160,1160,1160,0
20240426,124100,18302657,1160,1160,1160,1160,0
20240426,124000,18302657,1160,1160,1160,1160,0
20240426,123900,18302657,1160,1160,1160,1160,0
20240426,123800,18302657,1160,1160,1160,1160,0
20240426,123700,18302657,1160,1160,1160,1160,0
20240426,123600,18302657,1160,1160,1160,1160,0
20240426,123500,18302657,1160,1160,1160,1160,0
20240426,123400,18302657,1160,1160,1160,1160,0
20240426,123300,18302657,1160,1160,1160,1160,0
20240426,123200,18302657,1160,1160,1160,1160,0
20240426,123100,18302657,1160,1160,1160,1160,0
20240426,123000,18302657,1160,1160,1160,1160,0
20240426,122900,18302657,1160,1160,1160,1160,0
20240426,122800,18302657,1160,1160,1160,1160,0
20240426,122700,18302657,1160,1160,1160,1160,0
20240426,122600,18302657,1160,1160,1160,1160,0
20240426,122500,18302657,1160,1160,1160,1160,0
20240426,122400,18302657,1160,1160,1160,1160,0
20240426,122300,18302657,1160,1160,1160,1160,0
20240426,122200,18302657,1160,1160,1160,1160,0
20240426,122100,18302657,1160,1160,1160,1160,0
20240426,122000,18302657,1160,1160,1160,1160,0
20240426,121900,18302657,1160,1160,1160,1160,0
20240426,121800,18302657,1160,1160,1160,1160,0
20240426,121700,18302657,1160,1160,1160,1160,0
20240426,121600,18302657,1160,1160,1160,1160,0
20240426,121500,18302657,1160,1160,1160,1160,0
20240426,121400,18302657,1160,1160,1160,1160,0
20240426,121300,18302657,1160,1160,1160,1160,0
20240426,121200,18302657,1160,1160,1160,1160,0
20240426,121100,18302657,1160,1160,1160,1160,0
20240426,121000,18302657,1160,1160,1160,1160,0
20240426,120900,18302657,1160,1160,1160,1160,0
20240426,120800,18302657,1160,1160,1160,1160,0
20240426,120700,18302657,1160,1160,1160,1160,0
20240426,120600,18302657,1160,1160,1160,1160,0
20240426,120500,18302657,1160,1160,1160,1160,0
20240426,120400,18302657,1160,1160,1160,1160,0
20240426,120300,18302657,1160,1160,1160,1160,0
20240426,120200,18302657,1160,1160,1160,1160,0
20240426,120100,18302657,1160,1160,1160,1160,0
20240426,120000,18302657,1160,1160,1160,1160,0
20240426,115900,18302657,1160,1160,1160,1160,0
20240426,115800,18302657,1160,1160,1160,1160,0
20240426,115700,18302657,1160,1160,1160,1160,0
20240426,115600,18302657,1160,1160,1160,1160,20
20240426,115500,18279457,1161,1161,1161,1161,0
20240426,115400,18279457,1161,1161,1161,1161,1
20240426,115300,18278296,1161,1161,1161,1161,1
20240426,115200,18277135,1160,1160,1160,1160,0
20240426,115100,18277135,1160,1160,1160,1160,0
20240426,115000,18277135,1160,1160,1160,1160,0
20240426,114900,18277135,1160,1160,1160,1160,0
20240426,114800,18277135,1160,1160,1160,1160,0
20240426,114700,18277135,1160,1160,1160,1160,0
20240426,114600,18277135,1160,1160,1160,1160,0
20240426,114500,18277135,1160,1160,1160,1160,0
20240426,114400,18277135,1160,1150,1160,1150,2
20240426,114300,18274825,1146,1146,1146,1146,0
20240426,114200,18274825,1146,1149,1149,1146,483
20240426,114100,17720858,1150,1150,1150,1150,0
20240426,114000,17720858,1150,1150,1150,1150,0
20240426,113900,17720858,1150,1150,1150,1150,10
20240426,113800,17709358,1150,1150,1150,1150,5
20240426,113700,17703608,1150,1150,1150,1150,10
20240426,113600,17692108,1150,1150,1150,1150,0
20240426,113500,17692108,1150,1152,1152,1150,492
20240426,113400,17126091,1160,1160,1160,1160,0
20240426,113300,17126091,1160,1160,1160,1160,0
20240426,113200,17126091,1160,1160,1160,1160,0
20240426,113100,17126091,1160,1160,1160,1160,0
20240426,113000,17126091,1160,1160,1160,1160,0
20240426,112900,17126091,1160,1160,1160,1160,0
20240426,112800,17126091,1160,1160,1160,1160,0
20240426,112700,17126091,1160,1160,1160,1160,0
20240426,112600,17126091,1160,1160,1160,1160,0
20240426,112500,17126091,1160,1160,1160,1160,0
20240426,112400,17126091,1160,1160,1160,1160,0
20240426,112300,17126091,1160,1160,1160,1160,0
20240426,112200,17126091,1160,1160,1160,1160,0
20240426,112100,17126091,1160,1160,1160,1160,0
20240426,112000,17126091,1160,1160,1160,1160,0
20240426,111900,17126091,1160,1160,1160,1160,0
20240426,111800,17126091,1160,1160,1160,1160,0
20240426,111700,17126091,1160,1160,1160,1160,0
20240426,111600,17126091,1160,1160,1160,1160,0
20240426,111500,17126091,1160,1160,1160,1160,0
20240426,111400,17126091,1160,1160,1160,1160,0
20240426,111300,17126091,1160,1160,1160,1160,0
20240426,111200,17126091,1160,1160,1160,1160,0
20240426,111100,17126091,1160,1160,1160,1160,0
20240426,111000,17126091,1160,1160,1160,1160,0
20240426,110900,17126091,1160,1160,1160,1160,0
20240426,110800,17126091,1160,1160,1160,1160,0
20240426,110700,17126091,1160,1160,1160,1160,0
20240426,110600,17126091,1160,1160,1160,1160,0
20240426,110500,17126091,1160,1160,1160,1160,0
20240426,110400,17126091,1160,1160,1160,1160,0
20240426,110300,17126091,1160,1160,1160,1160,1
20240426,110200,17124931,1155,1155,1155,1155,0
20240426,110100,17124931,1155,1155,1155,1155,0
20240426,110000,17124931,1155,1155,1155,1155,0
20240426,105900,17124931,1155,1155,1155,1155,0
20240426,105800,17124931,1155,1155,1155,1155,0
20240426,105700,17124931,1155,1155,1155,1155,0
20240426,105600,17124931,1155,1155,1155,1155,0
20240426,105500,17124931,1155,1155,1155,1155,0
20240426,105400,17124931,1155,1155,1155,1155,0
20240426,105300,17124931,1155,1155,1155,1155,0
20240426,105200,17124931,1155,1155,1155,1155,0
20240426,105100,17124931,1155,1155,1155,1155,0
20240426,105000,17124931,1155,1155,1155,1155,0
20240426,104900,17124931,1155,1155,1155,1155,0
20240426,104800,17124931,1155,1155,1155,1155,0
20240426,104700,17124931,1155,1155,1155,1155,0
20240426,104600,17124931,1155,1155,1155,1155,135
20240426,104500,16969006,1156,1156,1156,1156,0
20240426,104400,16969006,1156,1156,1156,1156,0
20240426,104300,16969006,1156,1156,1156,1156,0
20240426,104200,16969006,1156,1156,1156,1156,0
20240426,104100,16969006,1156,1156,1156,1156,0
20240426,104000,16969006,1156,1156,1156,1156,0
20240426,103900,16969006,1156,1156,1156,1156,0
20240426,103800,16969006,1156,1156,1156,1156,0
20240426,103700,16969006,1156,1156,1156,1156,0
20240426,103600,16969006,1156,1156,1156,1156,0
20240426,103500,16969006,1156,1157,1157,1156,301
20240426,103400,16621039,1162,1162,1162,1162,0
20240426,103300,16621039,1162,1162,1162,1162,0
20240426,103200,16621039,1162,1162,1162,1162,0
20240426,103100,16621039,1162,1162,1162,1162,0
20240426,103000,16621039,1162,1162,1162,1162,0
20240426,102900,16621039,1162,1162,1162,1162,0
20240426,102800,16621039,1162,1162,1162,1162,0
20240426,102700,16621039,1162,1162,1162,1162,0
20240426,102600,16621039,1162,1162,1162,1162,0
20240426,102500,16621039,1162,1162,1162,1162,0
20240426,102400,16621039,1162,1162,1162,1162,0
20240426,102300,16621039,1162,1162,1162,1162,0
20240426,102200,16621039,1162,1162,1162,1162,0
20240426,102100,16621039,1162,1162,1162,1162,0
20240426,102000,16621039,1162,1162,1162,1162,0
20240426,101900,16621039,1162,1162,1162,1162,0
20240426,101800,16621039,1162,1162,1162,1162,0
20240426,101700,16621039,1162,1162,1162,1162,0
20240426,101600,16621039,1162,1162,1162,1162,0
20240426,101500,16621039,1162,1162,1162,1162,0
20240426,101400,16621039,1162,1162,1162,1162,0
20240426,101300,16621039,1162,1162,1162,1162,0
20240426,101200,16621039,1162,1162,1162,1162,0
20240426,101100,16621039,1162,1162,1162,1162,0
20240426,101000,16621039,1162,1162,1162,1162,0
20240426,100900,16621039,1162,1162,1162,1162,0
20240426,100800,16621039,1162,1162,1162,1162,0
20240426,100700,16621039,1162,1162,1162,1162,0
20240426,100600,16621039,1162,1162,1162,1162,0
20240426,100500,16621039,1162,1162,1162,1162,0
20240426,100400,16621039,1162,1162,1162,1162,0
20240426,100300,16621039,1162,1162,1162,1162,0
20240426,100200,16621039,1162,1162,1162,1162,0
20240426,100100,16621039,1162,1162,1162,1162,1
20240426,100000,16619877,1162,1162,1162,1162,0
20240426,095900,16619877,1162,1162,1162,1162,0
20240426,095800,16619877,1162,1162,1162,1162,0
20240426,095700,16619877,1162,1162,1162,1162,2
20240426,095600,16617553,1162,1162,1162,1162,1
20240426,095500,16616391,1156,1156,1156,1156,0
20240426,095400,16616391,1156,1156,1156,1156,0
20240426,095300,16616391,1156,1156,1156,1156,0
20240426,095200,16616391,1156,1156,1156,1156,150
20240426,095100,16442991,1156,1156,1156,1156,0
20240426,095000,16442991,1156,1156,1156,1156,0
20240426,094900,16442991,1156,1156,1156,1156,150
20240426,094800,16269591,1162,1162,1162,1162,0
20240426,094700,16269591,1162,1162,1162,1162,0
20240426,094600,16269591,1162,1162,1162,1162,1
20240426,094500,16268429,1157,1157,1157,1157,0
20240426,094400,16268429,1157,1157,1157,1157,0
20240426,094300,16268429,1157,1157,1157,1157,11
20240426,094200,16255702,1159,1159,1159,1159,0
20240426,094100,16255702,1159,1159,1159,1159,0
20240426,094000,16255702,1159,1159,1159,1159,21
20240426,093900,16231363,1159,1159,1159,1159,0
20240426,093800,16231363,1159,1159,1159,1159,0
20240426,093700,16231363,1159,1159,1159,1159,150
20240426,093600,16057513,1172,1172,1172,1172,0
20240426,093500,16057513,1172,1172,1172,1172,0
20240426,093400,16057513,1172,1172,1172,1172,0
20240426,093300,16057513,1172,1172,1172,1172,1
20240426,093200,16056341,1156,1164,1164,1156,3346
20240426,093100,12179373,1164,1164,1164,1164,0
20240426,093000,12179373,1164,1165,1165,1164,63
20240426,092900,12106021,1166,1166,1166,1166,0
20240426,092800,12106021,1166,1166,1166,1166,0
20240426,092700,12106021,1166,1166,1166,1166,0
20240426,092600,12106021,1166,1166,1166,1166,0
20240426,092500,12106021,1166,1166,1166,1166,0
20240426,092400,12106021,1166,1166,1166,1166,0
20240426,092300,12106021,1166,1166,1166,1166,0
20240426,092200,12106021,1166,1166,1166,1166,0
20240426,092100,12106021,1166,1166,1166,1166,0
20240426,092000,12106021,1166,1166,1166,1166,40
20240426,091900,12059381,1182,1182,1182,1182,1
20240426,091800,12058199,1170,1170,1170,1170,0
20240426,091700,12058199,1170,1170,1170,1170,0
20240426,091600,12058199,1170,1170,1170,1170,0
20240426,091500,12058199,1170,1173,1173,1170,3500
20240426,091400,7960901,1170,1178,1178,1170,1000
20240426,091300,6788088,1184,1184,1184,1184,0
20240426,091200,6788088,1184,1184,1184,1184,0
20240426,091100,6788088,1184,1184,1184,1184,54
20240426,091000,6724152,1186,1186,1186,1186,0
20240426,090900,6724152,1186,1186,1186,1186,0
20240426,090800,6724152,1186,1186,1186,1186,0
20240426,090700,6724152,1186,1186,1186,1186,100
20240426,090600,6605552,1187,1187,1187,1187,0
20240426,090500,6605552,1187,1184,1187,1184,525
20240426,090400,5982580,1175,1175,1175,1175,0
20240426,090300,5982580,1175,1175,1175,1175,332
20240426,090200,5592480,1175,1175,1175,1175,10
20240426,090100,5580730,1175,1175,1175,1175,100
20240426,090000,5463230,1175,1170,1175,1170,4669