KissMeData/123750/min/candle-20240426.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,201800,56935623,1938,1938,1938,1938,607
20240426,201700,56935623,1938,1938,1938,1938,0
20240426,201600,56935623,1938,1938,1938,1938,0
20240426,201500,56935623,1938,1938,1938,1938,0
20240426,201400,56935623,1938,1938,1938,1938,0
20240426,201300,56935623,1938,1938,1938,1938,0
20240426,201200,56935623,1938,1938,1938,1938,0
20240426,201100,56935623,1938,1938,1938,1938,0
20240426,201000,56935623,1938,1938,1938,1938,0
20240426,200900,56935623,1938,1938,1938,1938,0
20240426,200800,56935623,1938,1938,1938,1938,0
20240426,200700,56935623,1938,1938,1938,1938,0
20240426,200600,56935623,1938,1938,1938,1938,0
20240426,200500,56935623,1938,1938,1938,1938,0
20240426,200400,56935623,1938,1938,1938,1938,0
20240426,200300,56935623,1938,1938,1938,1938,0
20240426,200200,56935623,1938,1938,1938,1938,0
20240426,200100,56935623,1938,1938,1938,1938,0
20240426,200000,56935623,1938,1938,1938,1938,0
20240426,195900,56935623,1938,1938,1938,1938,0
20240426,195800,56935623,1938,1938,1938,1938,0
20240426,195700,56935623,1938,1938,1938,1938,0
20240426,195600,56935623,1938,1938,1938,1938,0
20240426,195500,56935623,1938,1938,1938,1938,0
20240426,195400,56935623,1938,1938,1938,1938,0
20240426,195300,56935623,1938,1938,1938,1938,0
20240426,195200,56935623,1938,1938,1938,1938,0
20240426,195100,56935623,1938,1938,1938,1938,0
20240426,195000,56935623,1938,1938,1938,1938,0
20240426,194900,56935623,1938,1938,1938,1938,0
20240426,194800,56935623,1938,1938,1938,1938,607
20240426,194700,56935623,1938,1938,1938,1938,0
20240426,194600,56935623,1938,1938,1938,1938,0
20240426,194500,56935623,1938,1938,1938,1938,0
20240426,194400,56935623,1938,1938,1938,1938,0
20240426,194300,56935623,1938,1938,1938,1938,0
20240426,194200,56935623,1938,1938,1938,1938,0
20240426,194100,56935623,1938,1938,1938,1938,0
20240426,194000,56935623,1938,1938,1938,1938,0
20240426,193900,56935623,1938,1938,1938,1938,0
20240426,193800,56935623,1938,1938,1938,1938,0
20240426,193700,56935623,1938,1938,1938,1938,0
20240426,193600,56935623,1938,1938,1938,1938,0
20240426,193500,56935623,1938,1938,1938,1938,0
20240426,193400,56935623,1938,1938,1938,1938,0
20240426,193300,56935623,1938,1938,1938,1938,0
20240426,193200,56935623,1938,1938,1938,1938,0
20240426,193100,56935623,1938,1938,1938,1938,0
20240426,193000,56935623,1938,1938,1938,1938,0
20240426,192900,56935623,1938,1938,1938,1938,0
20240426,192800,56935623,1938,1938,1938,1938,0
20240426,192700,56935623,1938,1938,1938,1938,0
20240426,192600,56935623,1938,1938,1938,1938,0
20240426,192500,56935623,1938,1938,1938,1938,0
20240426,192400,56935623,1938,1938,1938,1938,0
20240426,192300,56935623,1938,1938,1938,1938,0
20240426,192200,56935623,1938,1938,1938,1938,0
20240426,192100,56935623,1938,1938,1938,1938,0
20240426,192000,56935623,1938,1938,1938,1938,0
20240426,191900,56935623,1938,1938,1938,1938,0
20240426,191800,56935623,1938,1938,1938,1938,607
20240426,191700,56935623,1938,1938,1938,1938,0
20240426,191600,56935623,1938,1938,1938,1938,0
20240426,191500,56935623,1938,1938,1938,1938,0
20240426,191400,56935623,1938,1938,1938,1938,0
20240426,191300,56935623,1938,1938,1938,1938,0
20240426,191200,56935623,1938,1938,1938,1938,0
20240426,191100,56935623,1938,1938,1938,1938,0
20240426,191000,56935623,1938,1938,1938,1938,0
20240426,190900,56935623,1938,1938,1938,1938,0
20240426,190800,56935623,1938,1938,1938,1938,0
20240426,190700,56935623,1938,1938,1938,1938,0
20240426,190600,56935623,1938,1938,1938,1938,0
20240426,190500,56935623,1938,1938,1938,1938,0
20240426,190400,56935623,1938,1938,1938,1938,0
20240426,190300,56935623,1938,1938,1938,1938,0
20240426,190200,56935623,1938,1938,1938,1938,0
20240426,190100,56935623,1938,1938,1938,1938,0
20240426,190000,56935623,1938,1938,1938,1938,0
20240426,185900,56935623,1938,1938,1938,1938,0
20240426,185800,56935623,1938,1938,1938,1938,0
20240426,185700,56935623,1938,1938,1938,1938,0
20240426,185600,56935623,1938,1938,1938,1938,0
20240426,185500,56935623,1938,1938,1938,1938,0
20240426,185400,56935623,1938,1938,1938,1938,0
20240426,185300,56935623,1938,1938,1938,1938,0
20240426,185200,56935623,1938,1938,1938,1938,0
20240426,185100,56935623,1938,1938,1938,1938,0
20240426,185000,56935623,1938,1938,1938,1938,0
20240426,184900,56935623,1938,1938,1938,1938,0
20240426,184800,56935623,1938,1938,1938,1938,607
20240426,184700,56935623,1938,1938,1938,1938,0
20240426,184600,56935623,1938,1938,1938,1938,0
20240426,184500,56935623,1938,1938,1938,1938,0
20240426,184400,56935623,1938,1938,1938,1938,0
20240426,184300,56935623,1938,1938,1938,1938,0
20240426,184200,56935623,1938,1938,1938,1938,0
20240426,184100,56935623,1938,1938,1938,1938,0
20240426,184000,56935623,1938,1938,1938,1938,0
20240426,183900,56935623,1938,1938,1938,1938,0
20240426,183800,56935623,1938,1938,1938,1938,0
20240426,183700,56935623,1938,1938,1938,1938,0
20240426,183600,56935623,1938,1938,1938,1938,0
20240426,183500,56935623,1938,1938,1938,1938,0
20240426,183400,56935623,1938,1938,1938,1938,0
20240426,183300,56935623,1938,1938,1938,1938,0
20240426,183200,56935623,1938,1938,1938,1938,0
20240426,183100,56935623,1938,1938,1938,1938,0
20240426,183000,56935623,1938,1938,1938,1938,0
20240426,182900,56935623,1938,1938,1938,1938,0
20240426,182800,56935623,1938,1938,1938,1938,0
20240426,182700,56935623,1938,1938,1938,1938,0
20240426,182600,56935623,1938,1938,1938,1938,0
20240426,182500,56935623,1938,1938,1938,1938,0
20240426,182400,56935623,1938,1938,1938,1938,0
20240426,182300,56935623,1938,1938,1938,1938,0
20240426,182200,56935623,1938,1938,1938,1938,0
20240426,182100,56935623,1938,1938,1938,1938,0
20240426,182000,56935623,1938,1938,1938,1938,0
20240426,181900,56935623,1938,1938,1938,1938,0
20240426,181800,56935623,1938,1938,1938,1938,607
20240426,181700,56935623,1938,1938,1938,1938,0
20240426,181600,56935623,1938,1938,1938,1938,0
20240426,181500,56935623,1938,1938,1938,1938,0
20240426,181400,56935623,1938,1938,1938,1938,0
20240426,181300,56935623,1938,1938,1938,1938,0
20240426,181200,56935623,1938,1938,1938,1938,0
20240426,181100,56935623,1938,1938,1938,1938,0
20240426,181000,56935623,1938,1938,1938,1938,0
20240426,180900,56935623,1938,1938,1938,1938,0
20240426,180800,56935623,1938,1938,1938,1938,0
20240426,180700,56935623,1938,1938,1938,1938,0
20240426,180600,56935623,1938,1938,1938,1938,0
20240426,180500,56935623,1938,1938,1938,1938,0
20240426,180400,56935623,1938,1938,1938,1938,0
20240426,180300,56935623,1938,1938,1938,1938,0
20240426,180200,56935623,1938,1938,1938,1938,0
20240426,180100,56935623,1938,1938,1938,1938,0
20240426,180000,56935623,1938,1938,1938,1938,0
20240426,175900,56935623,1938,1938,1938,1938,0
20240426,175800,56935623,1938,1938,1938,1938,0
20240426,175700,56935623,1938,1938,1938,1938,0
20240426,175600,56935623,1938,1938,1938,1938,0
20240426,175500,56935623,1938,1938,1938,1938,0
20240426,175400,56935623,1938,1938,1938,1938,0
20240426,175300,56935623,1938,1938,1938,1938,0
20240426,175200,56935623,1938,1938,1938,1938,0
20240426,175100,56935623,1938,1938,1938,1938,0
20240426,175000,56935623,1938,1938,1938,1938,0
20240426,174900,56935623,1938,1938,1938,1938,0
20240426,174800,56935623,1938,1938,1938,1938,607
20240426,174700,56935623,1938,1938,1938,1938,0
20240426,174600,56935623,1938,1938,1938,1938,0
20240426,174500,56935623,1938,1938,1938,1938,0
20240426,174400,56935623,1938,1938,1938,1938,0
20240426,174300,56935623,1938,1938,1938,1938,0
20240426,174200,56935623,1938,1938,1938,1938,0
20240426,174100,56935623,1938,1938,1938,1938,0
20240426,174000,56935623,1938,1938,1938,1938,0
20240426,173900,56935623,1938,1938,1938,1938,0
20240426,173800,56935623,1938,1938,1938,1938,0
20240426,173700,56935623,1938,1938,1938,1938,0
20240426,173600,56935623,1938,1938,1938,1938,0
20240426,173500,56935623,1938,1938,1938,1938,0
20240426,173400,56935623,1938,1938,1938,1938,0
20240426,173300,56935623,1938,1938,1938,1938,0
20240426,173200,56935623,1938,1938,1938,1938,0
20240426,173100,56935623,1938,1938,1938,1938,0
20240426,173000,56935623,1938,1938,1938,1938,0
20240426,172900,56935623,1938,1938,1938,1938,0
20240426,172800,56935623,1938,1938,1938,1938,0
20240426,172700,56935623,1938,1938,1938,1938,0
20240426,172600,56935623,1938,1938,1938,1938,0
20240426,172500,56935623,1938,1938,1938,1938,0
20240426,172400,56935623,1938,1938,1938,1938,0
20240426,172300,56935623,1938,1938,1938,1938,0
20240426,172200,56935623,1938,1938,1938,1938,0
20240426,172100,56935623,1938,1938,1938,1938,0
20240426,172000,56935623,1938,1938,1938,1938,0
20240426,171900,56935623,1938,1938,1938,1938,0
20240426,171800,56935623,1938,1938,1938,1938,607
20240426,171700,56935623,1938,1938,1938,1938,0
20240426,171600,56935623,1938,1938,1938,1938,0
20240426,171500,56935623,1938,1938,1938,1938,0
20240426,171400,56935623,1938,1938,1938,1938,0
20240426,171300,56935623,1938,1938,1938,1938,0
20240426,171200,56935623,1938,1938,1938,1938,0
20240426,171100,56935623,1938,1938,1938,1938,0
20240426,171000,56935623,1938,1938,1938,1938,0
20240426,170900,56935623,1938,1938,1938,1938,0
20240426,170800,56935623,1938,1938,1938,1938,0
20240426,170700,56935623,1938,1938,1938,1938,0
20240426,170600,56935623,1938,1938,1938,1938,0
20240426,170500,56935623,1938,1938,1938,1938,0
20240426,170400,56935623,1938,1938,1938,1938,0
20240426,170300,56935623,1938,1938,1938,1938,0
20240426,170200,56935623,1938,1938,1938,1938,0
20240426,170100,56935623,1938,1938,1938,1938,0
20240426,170000,56935623,1938,1938,1938,1938,0
20240426,165900,56935623,1938,1938,1938,1938,0
20240426,165800,56935623,1938,1938,1938,1938,0
20240426,165700,56935623,1938,1938,1938,1938,0
20240426,165600,56935623,1938,1938,1938,1938,0
20240426,165500,56935623,1938,1938,1938,1938,0
20240426,165400,56935623,1938,1938,1938,1938,0
20240426,165300,56935623,1938,1938,1938,1938,0
20240426,165200,56935623,1938,1938,1938,1938,0
20240426,165100,56935623,1938,1938,1938,1938,0
20240426,165000,56935623,1938,1938,1938,1938,0
20240426,164900,56935623,1938,1938,1938,1938,0
20240426,164800,56935623,1938,1938,1938,1938,607
20240426,164700,56935623,1938,1938,1938,1938,0
20240426,164600,56935623,1938,1938,1938,1938,0
20240426,164500,56935623,1938,1938,1938,1938,0
20240426,164400,56935623,1938,1938,1938,1938,0
20240426,164300,56935623,1938,1938,1938,1938,0
20240426,164200,56935623,1938,1938,1938,1938,0
20240426,164100,56935623,1938,1938,1938,1938,0
20240426,164000,56935623,1938,1938,1938,1938,0
20240426,163900,56935623,1938,1938,1938,1938,0
20240426,163800,56935623,1938,1938,1938,1938,0
20240426,163700,56935623,1938,1938,1938,1938,0
20240426,163600,56935623,1938,1938,1938,1938,0
20240426,163500,56935623,1938,1938,1938,1938,0
20240426,163400,56935623,1938,1938,1938,1938,0
20240426,163300,56935623,1938,1938,1938,1938,0
20240426,163200,56935623,1938,1938,1938,1938,0
20240426,163100,56935623,1938,1938,1938,1938,0
20240426,163000,56935623,1938,1938,1938,1938,0
20240426,162900,56935623,1938,1938,1938,1938,0
20240426,162800,56935623,1938,1938,1938,1938,0
20240426,162700,56935623,1938,1938,1938,1938,0
20240426,162600,56935623,1938,1938,1938,1938,0
20240426,162500,56935623,1938,1938,1938,1938,0
20240426,162400,56935623,1938,1938,1938,1938,0
20240426,162300,56935623,1938,1938,1938,1938,0
20240426,162200,56935623,1938,1938,1938,1938,0
20240426,162100,56935623,1938,1938,1938,1938,0
20240426,162000,56935623,1938,1938,1938,1938,0
20240426,161900,56935623,1938,1938,1938,1938,0
20240426,161800,56935623,1938,1938,1938,1938,607
20240426,161700,56935623,1938,1938,1938,1938,0
20240426,161600,56935623,1938,1938,1938,1938,0
20240426,161500,56935623,1938,1938,1938,1938,0
20240426,161400,56935623,1938,1938,1938,1938,0
20240426,161300,56935623,1938,1938,1938,1938,0
20240426,161200,56935623,1938,1938,1938,1938,0
20240426,161100,56935623,1938,1938,1938,1938,0
20240426,161000,56935623,1938,1938,1938,1938,0
20240426,160900,56935623,1938,1938,1938,1938,0
20240426,160800,56935623,1938,1938,1938,1938,0
20240426,160700,56935623,1938,1938,1938,1938,0
20240426,160600,56935623,1938,1938,1938,1938,0
20240426,160500,56935623,1938,1938,1938,1938,0
20240426,160400,56935623,1938,1938,1938,1938,0
20240426,160300,56935623,1938,1938,1938,1938,0
20240426,160200,56935623,1938,1938,1938,1938,0
20240426,160100,56935623,1938,1938,1938,1938,0
20240426,160000,56935623,1938,1938,1938,1938,0
20240426,155900,56935623,1938,1938,1938,1938,0
20240426,155800,56935623,1938,1938,1938,1938,0
20240426,155700,56935623,1938,1938,1938,1938,0
20240426,155600,56935623,1938,1938,1938,1938,0
20240426,155500,56935623,1938,1938,1938,1938,0
20240426,155400,56935623,1938,1938,1938,1938,0
20240426,155300,56935623,1938,1938,1938,1938,0
20240426,155200,56935623,1938,1938,1938,1938,0
20240426,155100,56935623,1938,1938,1938,1938,0
20240426,155000,56935623,1938,1938,1938,1938,0
20240426,154900,56935623,1938,1938,1938,1938,0
20240426,154800,56935623,1938,1938,1938,1938,607
20240426,154700,56935623,1938,1938,1938,1938,0
20240426,154600,56935623,1938,1938,1938,1938,0
20240426,154500,56935623,1938,1938,1938,1938,0
20240426,154400,56935623,1938,1938,1938,1938,0
20240426,154300,56935623,1938,1938,1938,1938,0
20240426,154200,56935623,1938,1938,1938,1938,0
20240426,154100,56935623,1938,1938,1938,1938,0
20240426,154000,56935623,1938,1938,1938,1938,0
20240426,153900,56935623,1938,1938,1938,1938,0
20240426,153800,56935623,1938,1938,1938,1938,0
20240426,153700,56935623,1938,1938,1938,1938,0
20240426,153600,56935623,1938,1938,1938,1938,0
20240426,153500,56935623,1938,1938,1938,1938,0
20240426,153400,56935623,1938,1938,1938,1938,0
20240426,153300,56935623,1938,1938,1938,1938,0
20240426,153200,56935623,1938,1938,1938,1938,0
20240426,153100,56935623,1938,1938,1938,1938,0
20240426,153000,56935623,1938,1938,1938,1938,607
20240426,152900,55759257,1938,1938,1938,1938,0
20240426,152800,55759257,1938,1938,1938,1938,0
20240426,152700,55759257,1938,1938,1938,1938,0
20240426,152600,55759257,1938,1938,1938,1938,0
20240426,152500,55759257,1938,1938,1938,1938,0
20240426,152400,55759257,1938,1938,1938,1938,0
20240426,152300,55759257,1938,1938,1938,1938,0
20240426,152200,55759257,1938,1938,1938,1938,0
20240426,152100,55759257,1938,1938,1938,1938,0
20240426,152000,55759257,1938,1938,1938,1938,0
20240426,151900,55759257,1938,1939,1939,1938,107
20240426,151800,55551822,1939,1939,1939,1939,5
20240426,151700,55542127,1947,1939,1947,1939,31
20240426,151600,55482002,1947,1939,1947,1938,152
20240426,151500,55187406,1947,1947,1947,1947,0
20240426,151400,55187406,1947,1947,1947,1947,2
20240426,151300,55183512,1947,1938,1947,1938,555
20240426,151200,54103894,1938,1938,1938,1938,2
20240426,151100,54100018,1938,1938,1938,1938,12
20240426,151000,54076762,1938,1938,1938,1938,300
20240426,150900,53495362,1946,1946,1946,1946,0
20240426,150800,53495362,1946,1946,1946,1946,0
20240426,150700,53495362,1946,1945,1946,1945,52
20240426,150600,53394171,1945,1945,1945,1945,1
20240426,150500,53392226,1938,1938,1938,1938,0
20240426,150400,53392226,1938,1938,1938,1938,0
20240426,150300,53392226,1938,1938,1938,1938,0
20240426,150200,53392226,1938,1938,1938,1938,0
20240426,150100,53392226,1938,1938,1938,1938,0
20240426,150000,53392226,1938,1938,1938,1938,0
20240426,145900,53392226,1938,1938,1938,1938,0
20240426,145800,53392226,1938,1938,1938,1938,0
20240426,145700,53392226,1938,1938,1938,1938,0
20240426,145600,53392226,1938,1938,1938,1938,0
20240426,145500,53392226,1938,1938,1938,1938,19
20240426,145400,53355404,1954,1954,1954,1954,0
20240426,145300,53355404,1954,1954,1954,1954,0
20240426,145200,53355404,1954,1954,1954,1954,0
20240426,145100,53355404,1954,1954,1954,1954,0
20240426,145000,53355404,1954,1954,1954,1954,0
20240426,144900,53355404,1954,1954,1954,1954,0
20240426,144800,53355404,1954,1954,1954,1954,0
20240426,144700,53355404,1954,1954,1954,1954,0
20240426,144600,53355404,1954,1954,1954,1954,0
20240426,144500,53355404,1954,1954,1954,1954,0
20240426,144400,53355404,1954,1954,1954,1954,0
20240426,144300,53355404,1954,1954,1954,1954,0
20240426,144200,53355404,1954,1954,1954,1954,0
20240426,144100,53355404,1954,1954,1954,1954,50
20240426,144000,53257704,1965,1965,1965,1965,0
20240426,143900,53257704,1965,1965,1965,1965,0
20240426,143800,53257704,1965,1965,1965,1965,0
20240426,143700,53257704,1965,1965,1965,1965,0
20240426,143600,53257704,1965,1965,1965,1965,0
20240426,143500,53257704,1965,1935,1965,1935,68
20240426,143400,53124174,1935,1937,1968,1935,3327
20240426,143300,46609273,1938,1938,1938,1938,0
20240426,143200,46609273,1938,1938,1938,1938,0
20240426,143100,46609273,1938,1938,1938,1938,100
20240426,143000,46415473,1940,1940,1940,1940,0
20240426,142900,46415473,1940,1921,1940,1921,2
20240426,142800,46411612,1937,1937,1937,1937,4
20240426,142700,46403864,1937,1937,1937,1937,0
20240426,142600,46403864,1937,1937,1937,1937,0
20240426,142500,46403864,1937,1937,1937,1937,0
20240426,142400,46403864,1937,1937,1937,1937,0
20240426,142300,46403864,1937,1937,1937,1937,1
20240426,142200,46401927,1937,1937,1937,1937,0
20240426,142100,46401927,1937,1937,1937,1937,0
20240426,142000,46401927,1937,1937,1937,1937,0
20240426,141900,46401927,1937,1937,1937,1937,0
20240426,141800,46401927,1937,1937,1937,1937,0
20240426,141700,46401927,1937,1938,1938,1918,2005
20240426,141600,42553857,1938,1938,1938,1938,1
20240426,141500,42551919,1938,1920,1938,1920,2
20240426,141400,42548061,1918,1918,1918,1918,0
20240426,141300,42548061,1918,1940,1940,1918,4827
20240426,141200,33203278,1940,1940,1940,1940,315
20240426,141100,32592178,1941,1941,1941,1941,124
20240426,141000,32351494,1942,1942,1942,1942,49
20240426,140900,32256336,1942,1946,1946,1942,600
20240426,140800,31090424,1947,1947,1947,1947,0
20240426,140700,31090424,1947,1947,1947,1947,0
20240426,140600,31090424,1947,1947,1947,1947,0
20240426,140500,31090424,1947,1947,1947,1947,0
20240426,140400,31090424,1947,1947,1947,1947,0
20240426,140300,31090424,1947,1947,1947,1947,0
20240426,140200,31090424,1947,1947,1947,1947,0
20240426,140100,31090424,1947,1947,1947,1947,0
20240426,140000,31090424,1947,1947,1947,1947,1
20240426,135900,31088477,1947,1947,1947,1947,0
20240426,135800,31088477,1947,1947,1947,1947,0
20240426,135700,31088477,1947,1947,1947,1947,0
20240426,135600,31088477,1947,1947,1947,1947,0
20240426,135500,31088477,1947,1947,1947,1947,0
20240426,135400,31088477,1947,1947,1947,1947,511
20240426,135300,30093560,1948,1948,1948,1948,0
20240426,135200,30093560,1948,1948,1948,1948,22
20240426,135100,30050704,1948,1948,1948,1948,0
20240426,135000,30050704,1948,1948,1948,1948,0
20240426,134900,30050704,1948,1953,1953,1948,19
20240426,134800,30013642,1954,1954,1954,1954,0
20240426,134700,30013642,1954,1954,1954,1954,0
20240426,134600,30013642,1954,1951,1954,1951,2
20240426,134500,30009737,1959,1959,1959,1959,0
20240426,134400,30009737,1959,1959,1959,1959,0
20240426,134300,30009737,1959,1959,1959,1959,0
20240426,134200,30009737,1959,1959,1959,1959,0
20240426,134100,30009737,1959,1959,1959,1959,1
20240426,134000,30007778,1959,1959,1959,1959,4
20240426,133900,29999942,1959,1959,1959,1959,0
20240426,133800,29999942,1959,1959,1959,1959,3
20240426,133700,29994065,1959,1959,1959,1959,0
20240426,133600,29994065,1959,1959,1959,1959,0
20240426,133500,29994065,1959,1959,1959,1959,1
20240426,133400,29992106,1959,1959,1959,1959,0
20240426,133300,29992106,1959,1959,1959,1959,0
20240426,133200,29992106,1959,1959,1959,1959,0
20240426,133100,29992106,1959,1959,1959,1959,0
20240426,133000,29992106,1959,1959,1959,1959,0
20240426,132900,29992106,1959,1959,1959,1959,0
20240426,132800,29992106,1959,1959,1959,1959,0
20240426,132700,29992106,1959,1959,1959,1959,0
20240426,132600,29992106,1959,1959,1959,1959,0
20240426,132500,29992106,1959,1949,1959,1949,27
20240426,132400,29939449,1947,1947,1947,1947,0
20240426,132300,29939449,1947,1947,1947,1947,0
20240426,132200,29939449,1947,1947,1947,1947,1
20240426,132100,29937502,1947,1947,1947,1947,494
20240426,132000,28975684,1947,1947,1947,1947,0
20240426,131900,28975684,1947,1945,1947,1945,2
20240426,131800,28971792,1947,1947,1947,1947,0
20240426,131700,28971792,1947,1947,1947,1947,0
20240426,131600,28971792,1947,1947,1947,1947,0
20240426,131500,28971792,1947,1947,1947,1947,0
20240426,131400,28971792,1947,1947,1947,1947,0
20240426,131300,28971792,1947,1947,1947,1947,21
20240426,131200,28930905,1947,1947,1947,1947,0
20240426,131100,28930905,1947,1947,1947,1947,0
20240426,131000,28930905,1947,1947,1947,1947,0
20240426,130900,28930905,1947,1947,1947,1947,6
20240426,130800,28919223,1949,1949,1949,1949,1
20240426,130700,28917274,1949,1949,1949,1949,0
20240426,130600,28917274,1949,1949,1949,1949,0
20240426,130500,28917274,1949,1949,1949,1949,0
20240426,130400,28917274,1949,1949,1949,1949,0
20240426,130300,28917274,1949,1949,1949,1949,0
20240426,130200,28917274,1949,1949,1949,1949,0
20240426,130100,28917274,1949,1947,1949,1947,2
20240426,130000,28913378,1947,1947,1947,1947,0
20240426,125900,28913378,1947,1947,1947,1947,1
20240426,125800,28911431,1947,1947,1947,1947,0
20240426,125700,28911431,1947,1947,1947,1947,0
20240426,125600,28911431,1947,1947,1947,1947,0
20240426,125500,28911431,1947,1947,1947,1947,0
20240426,125400,28911431,1947,1947,1947,1947,0
20240426,125300,28911431,1947,1947,1947,1947,0
20240426,125200,28911431,1947,1947,1947,1947,0
20240426,125100,28911431,1947,1947,1947,1947,0
20240426,125000,28911431,1947,1947,1947,1947,0
20240426,124900,28911431,1947,1947,1947,1947,0
20240426,124800,28911431,1947,1947,1947,1947,162
20240426,124700,28596017,1946,1947,1947,1946,21
20240426,124600,28555131,1947,1947,1947,1947,1
20240426,124500,28553184,1943,1943,1943,1943,0
20240426,124400,28553184,1943,1943,1943,1943,0
20240426,124300,28553184,1943,1943,1943,1943,0
20240426,124200,28553184,1943,1943,1943,1943,0
20240426,124100,28553184,1943,1943,1943,1943,13
20240426,124000,28527925,1947,1947,1947,1947,0
20240426,123900,28527925,1947,1947,1947,1947,47
20240426,123800,28436416,1943,1943,1943,1943,4
20240426,123700,28428644,1944,1944,1944,1944,1
20240426,123600,28426700,1945,1946,1946,1945,2
20240426,123500,28422809,1947,1947,1947,1947,0
20240426,123400,28422809,1947,1947,1947,1947,5
20240426,123300,28413074,1947,1947,1947,1947,0
20240426,123200,28413074,1947,1947,1947,1947,0
20240426,123100,28413074,1947,1947,1947,1947,0
20240426,123000,28413074,1947,1947,1947,1947,0
20240426,122900,28413074,1947,1947,1947,1947,0
20240426,122800,28413074,1947,1947,1947,1947,0
20240426,122700,28413074,1947,1947,1947,1947,0
20240426,122600,28413074,1947,1947,1947,1947,0
20240426,122500,28413074,1947,1947,1947,1947,0
20240426,122400,28413074,1947,1947,1947,1947,0
20240426,122300,28413074,1947,1947,1947,1947,0
20240426,122200,28413074,1947,1947,1947,1947,95
20240426,122100,28228109,1947,1947,1947,1947,0
20240426,122000,28228109,1947,1947,1947,1947,0
20240426,121900,28228109,1947,1947,1947,1947,0
20240426,121800,28228109,1947,1947,1947,1947,0
20240426,121700,28228109,1947,1947,1947,1947,0
20240426,121600,28228109,1947,1947,1947,1947,0
20240426,121500,28228109,1947,1947,1947,1947,0
20240426,121400,28228109,1947,1947,1947,1947,0
20240426,121300,28228109,1947,1947,1947,1947,5
20240426,121200,28218374,1937,1937,1937,1937,0
20240426,121100,28218374,1937,1937,1937,1937,0
20240426,121000,28218374,1937,1937,1937,1937,0
20240426,120900,28218374,1937,1937,1937,1937,0
20240426,120800,28218374,1937,1937,1937,1937,0
20240426,120700,28218374,1937,1937,1937,1937,0
20240426,120600,28218374,1937,1937,1937,1937,0
20240426,120500,28218374,1937,1937,1937,1937,0
20240426,120400,28218374,1937,1937,1937,1937,0
20240426,120300,28218374,1937,1937,1937,1937,0
20240426,120200,28218374,1937,1937,1937,1937,0
20240426,120100,28218374,1937,1937,1937,1937,0
20240426,120000,28218374,1937,1937,1937,1937,0
20240426,115900,28218374,1937,1937,1937,1937,0
20240426,115800,28218374,1937,1937,1937,1937,0
20240426,115700,28218374,1937,1937,1937,1937,0
20240426,115600,28218374,1937,1937,1937,1937,0
20240426,115500,28218374,1937,1937,1937,1937,1
20240426,115400,28216437,1937,1937,1937,1937,0
20240426,115300,28216437,1937,1937,1937,1937,54
20240426,115200,28111839,1937,1937,1937,1937,0
20240426,115100,28111839,1937,1937,1937,1937,0
20240426,115000,28111839,1937,1937,1937,1937,0
20240426,114900,28111839,1937,1952,1952,1937,2800
20240426,114800,22651556,1952,1953,1953,1952,286
20240426,114700,22093026,1954,1954,1954,1954,11
20240426,114600,22071532,1954,1954,1954,1954,0
20240426,114500,22071532,1954,1954,1954,1954,0
20240426,114400,22071532,1954,1954,1954,1954,0
20240426,114300,22071532,1954,1954,1954,1954,1
20240426,114200,22069578,1954,1954,1954,1954,0
20240426,114100,22069578,1954,1954,1954,1954,0
20240426,114000,22069578,1954,1954,1954,1954,0
20240426,113900,22069578,1954,1954,1954,1954,0
20240426,113800,22069578,1954,1955,1955,1954,19
20240426,113700,22032435,1955,1955,1955,1955,1
20240426,113600,22030480,1955,1955,1955,1955,0
20240426,113500,22030480,1955,1955,1955,1955,0
20240426,113400,22030480,1955,1955,1955,1955,0
20240426,113300,22030480,1955,1955,1955,1955,0
20240426,113200,22030480,1955,1955,1955,1955,0
20240426,113100,22030480,1955,1955,1955,1955,1
20240426,113000,22028525,1955,1955,1955,1955,0
20240426,112900,22028525,1955,1955,1955,1955,0
20240426,112800,22028525,1955,1955,1955,1955,0
20240426,112700,22028525,1955,1955,1955,1955,0
20240426,112600,22028525,1955,1955,1955,1955,1
20240426,112500,22026570,1955,1955,1955,1955,0
20240426,112400,22026570,1955,1955,1955,1955,0
20240426,112300,22026570,1955,1955,1955,1955,0
20240426,112200,22026570,1955,1955,1955,1955,0
20240426,112100,22026570,1955,1955,1955,1955,0
20240426,112000,22026570,1955,1955,1955,1955,1
20240426,111900,22024615,1952,1952,1952,1952,0
20240426,111800,22024615,1952,1952,1952,1952,0
20240426,111700,22024615,1952,1952,1952,1952,0
20240426,111600,22024615,1952,1952,1952,1952,0
20240426,111500,22024615,1952,1952,1952,1952,1
20240426,111400,22022663,1952,1952,1952,1952,0
20240426,111300,22022663,1952,1952,1952,1952,0
20240426,111200,22022663,1952,1952,1952,1952,0
20240426,111100,22022663,1952,1952,1952,1952,0
20240426,111000,22022663,1952,1952,1952,1952,0
20240426,110900,22022663,1952,1952,1952,1952,1
20240426,110800,22020711,1952,1952,1952,1952,45
20240426,110700,21932871,1952,1952,1952,1952,0
20240426,110600,21932871,1952,1952,1952,1952,0
20240426,110500,21932871,1952,1952,1952,1952,0
20240426,110400,21932871,1952,1952,1952,1952,0
20240426,110300,21932871,1952,1951,1952,1951,2
20240426,110200,21928968,1951,1951,1951,1951,0
20240426,110100,21928968,1951,1951,1951,1951,0
20240426,110000,21928968,1951,1952,1952,1951,565
20240426,105900,20826547,1960,1960,1960,1960,26
20240426,105800,20775587,1952,1952,1952,1952,1
20240426,105700,20773635,1952,1952,1952,1952,0
20240426,105600,20773635,1952,1952,1952,1952,0
20240426,105500,20773635,1952,1952,1952,1952,0
20240426,105400,20773635,1952,1955,1955,1952,170
20240426,105300,20441291,1955,1960,1960,1955,822
20240426,105200,18834256,1960,1958,1960,1955,2746
20240426,105100,13460643,1958,1958,1958,1958,0
20240426,105000,13460643,1958,1958,1958,1958,0
20240426,104900,13460643,1958,1958,1958,1958,0
20240426,104800,13460643,1958,1960,1960,1958,299
20240426,104700,12874726,1960,1960,1960,1960,52
20240426,104600,12772806,1960,1960,1960,1960,2
20240426,104500,12768886,1960,1962,1962,1960,764
20240426,104400,11270413,1963,1963,1963,1963,0
20240426,104300,11270413,1963,1963,1963,1963,327
20240426,104200,10628512,1964,1965,1965,1964,920
20240426,104100,8820973,1965,1965,1965,1965,2
20240426,104000,8817043,1966,1966,1966,1966,7
20240426,103900,8803281,1965,1965,1965,1965,0
20240426,103800,8803281,1965,1965,1965,1965,0
20240426,103700,8803281,1965,1965,1965,1965,0
20240426,103600,8803281,1965,1965,1965,1965,0
20240426,103500,8803281,1965,1965,1965,1965,2
20240426,103400,8799351,1965,1965,1965,1965,0
20240426,103300,8799351,1965,1965,1965,1965,0
20240426,103200,8799351,1965,1965,1965,1965,0
20240426,103100,8799351,1965,1965,1965,1965,0
20240426,103000,8799351,1965,1965,1965,1965,2
20240426,102900,8795421,1965,1965,1965,1965,0
20240426,102800,8795421,1965,1965,1965,1965,49
20240426,102700,8699136,1965,1965,1965,1965,0
20240426,102600,8699136,1965,1965,1965,1965,0
20240426,102500,8699136,1965,1965,1965,1965,0
20240426,102400,8699136,1965,1965,1965,1965,8
20240426,102300,8683416,1965,1965,1965,1965,0
20240426,102200,8683416,1965,1965,1965,1965,0
20240426,102100,8683416,1965,1965,1965,1965,15
20240426,102000,8653941,1965,1965,1965,1965,0
20240426,101900,8653941,1965,1965,1965,1965,0
20240426,101800,8653941,1965,1965,1965,1965,2
20240426,101700,8650011,1965,1965,1965,1965,0
20240426,101600,8650011,1965,1965,1965,1965,0
20240426,101500,8650011,1965,1965,1965,1965,0
20240426,101400,8650011,1965,1965,1965,1965,0
20240426,101300,8650011,1965,1965,1965,1965,2
20240426,101200,8646081,1965,1965,1965,1965,86
20240426,101100,8477091,1965,1965,1965,1965,0
20240426,101000,8477091,1965,1965,1965,1965,0
20240426,100900,8477091,1965,1965,1965,1965,0
20240426,100800,8477091,1965,1965,1965,1965,0
20240426,100700,8477091,1965,1965,1965,1965,2
20240426,100600,8473161,1968,1968,1968,1968,0
20240426,100500,8473161,1968,1968,1968,1968,0
20240426,100400,8473161,1968,1968,1968,1968,0
20240426,100300,8473161,1968,1968,1968,1968,256
20240426,100200,7969353,1968,1968,1968,1968,100
20240426,100100,7772553,1965,1965,1965,1965,2
20240426,100000,7768623,1965,1967,1967,1965,436
20240426,095900,6911478,1967,1967,1967,1967,0
20240426,095800,6911478,1967,1967,1967,1967,0
20240426,095700,6911478,1967,1967,1967,1967,0
20240426,095600,6911478,1967,1967,1967,1967,2
20240426,095500,6907544,1968,1968,1968,1968,1
20240426,095400,6905576,1968,1968,1968,1968,0
20240426,095300,6905576,1968,1968,1968,1968,0
20240426,095200,6905576,1968,1968,1968,1968,31
20240426,095100,6844568,1968,1969,1969,1968,45
20240426,095000,6755964,1969,1969,1969,1969,0
20240426,094900,6755964,1969,1969,1969,1969,2
20240426,094800,6752026,1969,1969,1969,1969,5
20240426,094700,6742181,1969,1969,1969,1969,0
20240426,094600,6742181,1969,1969,1969,1969,0
20240426,094500,6742181,1969,1969,1969,1969,1
20240426,094400,6740212,1967,1967,1967,1967,2
20240426,094300,6736278,1970,1970,1970,1970,0
20240426,094200,6736278,1970,1970,1970,1970,50
20240426,094100,6637778,1967,1967,1967,1967,22
20240426,094000,6594504,1967,1967,1967,1967,0
20240426,093900,6594504,1967,1967,1967,1967,0
20240426,093800,6594504,1967,1967,1967,1967,2
20240426,093700,6590570,1967,1967,1967,1967,0
20240426,093600,6590570,1967,1967,1967,1967,0
20240426,093500,6590570,1967,1967,1967,1967,0
20240426,093400,6590570,1967,1967,1967,1967,0
20240426,093300,6590570,1967,1967,1967,1967,2
20240426,093200,6586636,1967,1967,1967,1967,101
20240426,093100,6387969,1967,1967,1967,1967,0
20240426,093000,6387969,1967,1967,1967,1967,0
20240426,092900,6387969,1967,1967,1967,1967,0
20240426,092800,6387969,1967,1967,1967,1967,328
20240426,092700,5742793,1967,1967,1967,1967,2
20240426,092600,5738859,1967,1967,1967,1967,0
20240426,092500,5738859,1967,1967,1967,1967,0
20240426,092400,5738859,1967,1967,1967,1967,0
20240426,092300,5738859,1967,1967,1967,1967,0
20240426,092200,5738859,1967,1968,1968,1967,158
20240426,092100,5428071,1968,1969,1969,1968,3
20240426,092000,5422166,1967,1967,1967,1967,0
20240426,091900,5422166,1967,1967,1967,1967,0
20240426,091800,5422166,1967,1967,1967,1967,0
20240426,091700,5422166,1967,1967,1967,1967,0
20240426,091600,5422166,1967,1967,1967,1967,0
20240426,091500,5422166,1967,1970,1970,1967,12
20240426,091400,5398532,1970,1970,1970,1970,0
20240426,091300,5398532,1970,1970,1970,1970,200
20240426,091200,5004532,1970,1970,1970,1970,570
20240426,091100,3881632,1967,1967,1967,1967,0
20240426,091000,3881632,1967,1967,1967,1967,2
20240426,090900,3877698,1967,1967,1967,1967,0
20240426,090800,3877698,1967,1970,1970,1967,498
20240426,090700,2897370,1970,1970,1970,1970,0
20240426,090600,2897370,1970,1976,1976,1970,31
20240426,090500,2836288,1976,1976,1976,1976,74
20240426,090400,2690064,1976,1976,1976,1976,0
20240426,090300,2690064,1976,1976,1976,1976,0
20240426,090200,2690064,1976,1976,1976,1976,0
20240426,090100,2690064,1976,1970,1976,1968,106
20240426,090000,2481244,1970,1976,1976,1970,1056