KissMeData/044480/min/candle-20240429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,192700,63891838,949,949,949,949,858
20240429,192600,63891838,949,949,949,949,0
20240429,192500,63891838,949,949,949,949,0
20240429,192400,63891838,949,949,949,949,0
20240429,192300,63891838,949,949,949,949,0
20240429,192200,63891838,949,949,949,949,0
20240429,192100,63891838,949,949,949,949,0
20240429,192000,63891838,949,949,949,949,0
20240429,191900,63891838,949,949,949,949,0
20240429,191800,63891838,949,949,949,949,0
20240429,191700,63891838,949,949,949,949,0
20240429,191600,63891838,949,949,949,949,0
20240429,191500,63891838,949,949,949,949,0
20240429,191400,63891838,949,949,949,949,0
20240429,191300,63891838,949,949,949,949,0
20240429,191200,63891838,949,949,949,949,0
20240429,191100,63891838,949,949,949,949,0
20240429,191000,63891838,949,949,949,949,0
20240429,190900,63891838,949,949,949,949,0
20240429,190800,63891838,949,949,949,949,0
20240429,190700,63891838,949,949,949,949,0
20240429,190600,63891838,949,949,949,949,0
20240429,190500,63891838,949,949,949,949,0
20240429,190400,63891838,949,949,949,949,0
20240429,190300,63891838,949,949,949,949,0
20240429,190200,63891838,949,949,949,949,0
20240429,190100,63891838,949,949,949,949,0
20240429,190000,63891838,949,949,949,949,0
20240429,185900,63891838,949,949,949,949,0
20240429,185800,63891838,949,949,949,949,0
20240429,185700,63891838,949,949,949,949,858
20240429,185600,63891838,949,949,949,949,0
20240429,185500,63891838,949,949,949,949,0
20240429,185400,63891838,949,949,949,949,0
20240429,185300,63891838,949,949,949,949,0
20240429,185200,63891838,949,949,949,949,0
20240429,185100,63891838,949,949,949,949,0
20240429,185000,63891838,949,949,949,949,0
20240429,184900,63891838,949,949,949,949,0
20240429,184800,63891838,949,949,949,949,0
20240429,184700,63891838,949,949,949,949,0
20240429,184600,63891838,949,949,949,949,0
20240429,184500,63891838,949,949,949,949,0
20240429,184400,63891838,949,949,949,949,0
20240429,184300,63891838,949,949,949,949,0
20240429,184200,63891838,949,949,949,949,0
20240429,184100,63891838,949,949,949,949,0
20240429,184000,63891838,949,949,949,949,0
20240429,183900,63891838,949,949,949,949,0
20240429,183800,63891838,949,949,949,949,0
20240429,183700,63891838,949,949,949,949,0
20240429,183600,63891838,949,949,949,949,0
20240429,183500,63891838,949,949,949,949,0
20240429,183400,63891838,949,949,949,949,0
20240429,183300,63891838,949,949,949,949,0
20240429,183200,63891838,949,949,949,949,0
20240429,183100,63891838,949,949,949,949,0
20240429,183000,63891838,949,949,949,949,0
20240429,182900,63891838,949,949,949,949,0
20240429,182800,63891838,949,949,949,949,0
20240429,182700,63891838,949,949,949,949,858
20240429,182600,63891838,949,949,949,949,0
20240429,182500,63891838,949,949,949,949,0
20240429,182400,63891838,949,949,949,949,0
20240429,182300,63891838,949,949,949,949,0
20240429,182200,63891838,949,949,949,949,0
20240429,182100,63891838,949,949,949,949,0
20240429,182000,63891838,949,949,949,949,0
20240429,181900,63891838,949,949,949,949,0
20240429,181800,63891838,949,949,949,949,0
20240429,181700,63891838,949,949,949,949,0
20240429,181600,63891838,949,949,949,949,0
20240429,181500,63891838,949,949,949,949,0
20240429,181400,63891838,949,949,949,949,0
20240429,181300,63891838,949,949,949,949,0
20240429,181200,63891838,949,949,949,949,0
20240429,181100,63891838,949,949,949,949,0
20240429,181000,63891838,949,949,949,949,0
20240429,180900,63891838,949,949,949,949,0
20240429,180800,63891838,949,949,949,949,0
20240429,180700,63891838,949,949,949,949,0
20240429,180600,63891838,949,949,949,949,0
20240429,180500,63891838,949,949,949,949,0
20240429,180400,63891838,949,949,949,949,0
20240429,180300,63891838,949,949,949,949,0
20240429,180200,63891838,949,949,949,949,0
20240429,180100,63891838,949,949,949,949,0
20240429,180000,63891838,949,949,949,949,0
20240429,175900,63891838,949,949,949,949,0
20240429,175800,63891838,949,949,949,949,0
20240429,175700,63891838,949,949,949,949,858
20240429,175600,63891838,949,949,949,949,0
20240429,175500,63891838,949,949,949,949,0
20240429,175400,63891838,949,949,949,949,0
20240429,175300,63891838,949,949,949,949,0
20240429,175200,63891838,949,949,949,949,0
20240429,175100,63891838,949,949,949,949,0
20240429,175000,63891838,949,949,949,949,0
20240429,174900,63891838,949,949,949,949,0
20240429,174800,63891838,949,949,949,949,0
20240429,174700,63891838,949,949,949,949,0
20240429,174600,63891838,949,949,949,949,0
20240429,174500,63891838,949,949,949,949,0
20240429,174400,63891838,949,949,949,949,0
20240429,174300,63891838,949,949,949,949,0
20240429,174200,63891838,949,949,949,949,0
20240429,174100,63891838,949,949,949,949,0
20240429,174000,63891838,949,949,949,949,0
20240429,173900,63891838,949,949,949,949,0
20240429,173800,63891838,949,949,949,949,0
20240429,173700,63891838,949,949,949,949,0
20240429,173600,63891838,949,949,949,949,0
20240429,173500,63891838,949,949,949,949,0
20240429,173400,63891838,949,949,949,949,0
20240429,173300,63891838,949,949,949,949,0
20240429,173200,63891838,949,949,949,949,0
20240429,173100,63891838,949,949,949,949,0
20240429,173000,63891838,949,949,949,949,0
20240429,172900,63891838,949,949,949,949,0
20240429,172800,63891838,949,949,949,949,0
20240429,172700,63891838,949,949,949,949,858
20240429,172600,63891838,949,949,949,949,0
20240429,172500,63891838,949,949,949,949,0
20240429,172400,63891838,949,949,949,949,0
20240429,172300,63891838,949,949,949,949,0
20240429,172200,63891838,949,949,949,949,0
20240429,172100,63891838,949,949,949,949,0
20240429,172000,63891838,949,949,949,949,0
20240429,171900,63891838,949,949,949,949,0
20240429,171800,63891838,949,949,949,949,0
20240429,171700,63891838,949,949,949,949,0
20240429,171600,63891838,949,949,949,949,0
20240429,171500,63891838,949,949,949,949,0
20240429,171400,63891838,949,949,949,949,0
20240429,171300,63891838,949,949,949,949,0
20240429,171200,63891838,949,949,949,949,0
20240429,171100,63891838,949,949,949,949,0
20240429,171000,63891838,949,949,949,949,0
20240429,170900,63891838,949,949,949,949,0
20240429,170800,63891838,949,949,949,949,0
20240429,170700,63891838,949,949,949,949,0
20240429,170600,63891838,949,949,949,949,0
20240429,170500,63891838,949,949,949,949,0
20240429,170400,63891838,949,949,949,949,0
20240429,170300,63891838,949,949,949,949,0
20240429,170200,63891838,949,949,949,949,0
20240429,170100,63891838,949,949,949,949,0
20240429,170000,63891838,949,949,949,949,0
20240429,165900,63891838,949,949,949,949,0
20240429,165800,63891838,949,949,949,949,0
20240429,165700,63891838,949,949,949,949,858
20240429,165600,63891838,949,949,949,949,0
20240429,165500,63891838,949,949,949,949,0
20240429,165400,63891838,949,949,949,949,0
20240429,165300,63891838,949,949,949,949,0
20240429,165200,63891838,949,949,949,949,0
20240429,165100,63891838,949,949,949,949,0
20240429,165000,63891838,949,949,949,949,0
20240429,164900,63891838,949,949,949,949,0
20240429,164800,63891838,949,949,949,949,0
20240429,164700,63891838,949,949,949,949,0
20240429,164600,63891838,949,949,949,949,0
20240429,164500,63891838,949,949,949,949,0
20240429,164400,63891838,949,949,949,949,0
20240429,164300,63891838,949,949,949,949,0
20240429,164200,63891838,949,949,949,949,0
20240429,164100,63891838,949,949,949,949,0
20240429,164000,63891838,949,949,949,949,0
20240429,163900,63891838,949,949,949,949,0
20240429,163800,63891838,949,949,949,949,0
20240429,163700,63891838,949,949,949,949,0
20240429,163600,63891838,949,949,949,949,0
20240429,163500,63891838,949,949,949,949,0
20240429,163400,63891838,949,949,949,949,0
20240429,163300,63891838,949,949,949,949,0
20240429,163200,63891838,949,949,949,949,0
20240429,163100,63891838,949,949,949,949,0
20240429,163000,63891838,949,949,949,949,0
20240429,162900,63891838,949,949,949,949,0
20240429,162800,63891838,949,949,949,949,0
20240429,162700,63891838,949,949,949,949,858
20240429,162600,63891838,949,949,949,949,0
20240429,162500,63891838,949,949,949,949,0
20240429,162400,63891838,949,949,949,949,0
20240429,162300,63891838,949,949,949,949,0
20240429,162200,63891838,949,949,949,949,0
20240429,162100,63891838,949,949,949,949,0
20240429,162000,63891838,949,949,949,949,0
20240429,161900,63891838,949,949,949,949,0
20240429,161800,63891838,949,949,949,949,0
20240429,161700,63891838,949,949,949,949,0
20240429,161600,63891838,949,949,949,949,0
20240429,161500,63891838,949,949,949,949,0
20240429,161400,63891838,949,949,949,949,0
20240429,161300,63891838,949,949,949,949,0
20240429,161200,63891838,949,949,949,949,0
20240429,161100,63891838,949,949,949,949,0
20240429,161000,63891838,949,949,949,949,0
20240429,160900,63891838,949,949,949,949,0
20240429,160800,63891838,949,949,949,949,0
20240429,160700,63891838,949,949,949,949,0
20240429,160600,63891838,949,949,949,949,0
20240429,160500,63891838,949,949,949,949,0
20240429,160400,63891838,949,949,949,949,0
20240429,160300,63891838,949,949,949,949,0
20240429,160200,63891838,949,949,949,949,0
20240429,160100,63891838,949,949,949,949,0
20240429,160000,63891838,949,949,949,949,0
20240429,155900,63891838,949,949,949,949,0
20240429,155800,63891838,949,949,949,949,0
20240429,155700,63891838,949,949,949,949,858
20240429,155600,63891838,949,949,949,949,0
20240429,155500,63891838,949,949,949,949,0
20240429,155400,63891838,949,949,949,949,0
20240429,155300,63891838,949,949,949,949,0
20240429,155200,63891838,949,949,949,949,0
20240429,155100,63891838,949,949,949,949,0
20240429,155000,63891838,949,949,949,949,0
20240429,154900,63891838,949,949,949,949,0
20240429,154800,63891838,949,949,949,949,0
20240429,154700,63891838,949,949,949,949,0
20240429,154600,63891838,949,949,949,949,0
20240429,154500,63891838,949,949,949,949,0
20240429,154400,63891838,949,949,949,949,0
20240429,154300,63891838,949,949,949,949,0
20240429,154200,63891838,949,949,949,949,0
20240429,154100,63891838,949,949,949,949,0
20240429,154000,63891838,949,949,949,949,0
20240429,153900,63891838,949,949,949,949,0
20240429,153800,63891838,949,949,949,949,0
20240429,153700,63891838,949,949,949,949,0
20240429,153600,63891838,949,949,949,949,0
20240429,153500,63891838,949,949,949,949,0
20240429,153400,63891838,949,949,949,949,0
20240429,153300,63891838,949,949,949,949,0
20240429,153200,63891838,949,949,949,949,0
20240429,153100,63891838,949,949,949,949,0
20240429,153000,63891838,949,949,949,949,858
20240429,152900,63077596,955,955,955,955,0
20240429,152800,63077596,955,955,955,955,0
20240429,152700,63077596,955,955,955,955,0
20240429,152600,63077596,955,955,955,955,0
20240429,152500,63077596,955,955,955,955,0
20240429,152400,63077596,955,955,955,955,0
20240429,152300,63077596,955,955,955,955,0
20240429,152200,63077596,955,955,955,955,0
20240429,152100,63077596,955,955,955,955,0
20240429,152000,63077596,955,955,955,955,0
20240429,151900,63077596,955,955,955,955,10
20240429,151800,63068046,950,950,950,950,250
20240429,151700,62830546,949,949,949,949,0
20240429,151600,62830546,949,950,950,949,750
20240429,151500,62118703,955,955,955,955,0
20240429,151400,62118703,955,953,955,953,10
20240429,151300,62109161,949,949,949,949,0
20240429,151200,62109161,949,949,949,949,75
20240429,151100,62037986,953,953,953,953,0
20240429,151000,62037986,953,953,953,953,88
20240429,150900,61954122,949,949,949,949,1668
20240429,150800,60371190,949,949,949,949,200
20240429,150700,60181390,950,950,950,950,375
20240429,150600,59825140,950,950,950,950,656
20240429,150500,59201940,950,950,950,950,0
20240429,150400,59201940,950,950,950,950,0
20240429,150300,59201940,950,950,950,950,0
20240429,150200,59201940,950,950,950,950,0
20240429,150100,59201940,950,950,950,950,0
20240429,150000,59201940,950,950,950,950,201
20240429,145900,59010990,950,951,951,950,1053
20240429,145800,58010607,953,953,953,953,0
20240429,145700,58010607,953,953,953,953,0
20240429,145600,58010607,953,953,953,953,0
20240429,145500,58010607,953,953,953,953,1
20240429,145400,58009654,955,955,955,955,1331
20240429,145300,56738549,957,957,957,957,1398
20240429,145200,55400663,960,960,960,960,117
20240429,145100,55288343,962,962,962,962,0
20240429,145000,55288343,962,962,962,962,237
20240429,144900,55060349,961,961,961,961,0
20240429,144800,55060349,961,961,961,961,0
20240429,144700,55060349,961,961,961,961,0
20240429,144600,55060349,961,961,961,961,0
20240429,144500,55060349,961,961,961,961,0
20240429,144400,55060349,961,961,961,961,50
20240429,144300,55012299,962,962,962,962,0
20240429,144200,55012299,962,962,962,962,0
20240429,144100,55012299,962,962,962,962,0
20240429,144000,55012299,962,962,962,962,0
20240429,143900,55012299,962,962,962,962,0
20240429,143800,55012299,962,962,962,962,0
20240429,143700,55012299,962,962,962,962,0
20240429,143600,55012299,962,962,962,962,1
20240429,143500,55011337,962,962,962,962,0
20240429,143400,55011337,962,962,962,962,0
20240429,143300,55011337,962,962,962,962,4
20240429,143200,55007489,957,957,957,957,0
20240429,143100,55007489,957,957,957,957,0
20240429,143000,55007489,957,957,957,957,0
20240429,142900,55007489,957,957,957,957,0
20240429,142800,55007489,957,957,957,957,0
20240429,142700,55007489,957,957,957,957,0
20240429,142600,55007489,957,957,957,957,0
20240429,142500,55007489,957,957,957,957,1
20240429,142400,55006532,957,957,957,957,0
20240429,142300,55006532,957,957,957,957,0
20240429,142200,55006532,957,957,957,957,100
20240429,142100,54910832,957,957,957,957,0
20240429,142000,54910832,957,957,957,957,554
20240429,141900,54380654,957,957,957,957,0
20240429,141800,54380654,957,960,960,957,114
20240429,141700,54271522,961,961,961,961,332
20240429,141600,53952470,963,963,963,963,0
20240429,141500,53952470,963,963,963,963,0
20240429,141400,53952470,963,963,963,963,0
20240429,141300,53952470,963,963,963,963,0
20240429,141200,53952470,963,963,963,963,31
20240429,141100,53922617,963,963,963,963,1
20240429,141000,53921654,960,960,960,960,0
20240429,140900,53921654,960,960,960,960,0
20240429,140800,53921654,960,960,960,960,0
20240429,140700,53921654,960,960,960,960,1
20240429,140600,53920694,960,960,960,960,0
20240429,140500,53920694,960,960,960,960,0
20240429,140400,53920694,960,960,960,960,0
20240429,140300,53920694,960,960,960,960,0
20240429,140200,53920694,960,960,960,960,0
20240429,140100,53920694,960,960,960,960,0
20240429,140000,53920694,960,960,960,960,0
20240429,135900,53920694,960,960,960,960,0
20240429,135800,53920694,960,960,960,960,0
20240429,135700,53920694,960,960,960,960,0
20240429,135600,53920694,960,960,960,960,0
20240429,135500,53920694,960,960,960,960,0
20240429,135400,53920694,960,960,960,960,0
20240429,135300,53920694,960,960,960,960,0
20240429,135200,53920694,960,961,961,960,42
20240429,135100,53880349,960,960,960,960,0
20240429,135000,53880349,960,961,961,960,2300
20240429,134900,51672140,968,968,968,968,0
20240429,134800,51672140,968,968,968,968,0
20240429,134700,51672140,968,968,968,968,0
20240429,134600,51672140,968,968,968,968,1
20240429,134500,51671172,969,969,969,969,0
20240429,134400,51671172,969,960,969,960,200
20240429,134300,51477863,960,955,960,955,1012
20240429,134200,50507589,955,955,955,955,9
20240429,134100,50498994,956,956,956,956,0
20240429,134000,50498994,956,956,956,956,0
20240429,133900,50498994,956,956,956,956,0
20240429,133800,50498994,956,956,956,956,0
20240429,133700,50498994,956,956,956,956,1
20240429,133600,50498038,951,951,951,951,0
20240429,133500,50498038,951,951,951,951,150
20240429,133400,50355388,951,951,951,951,0
20240429,133300,50355388,951,951,951,951,0
20240429,133200,50355388,951,953,953,951,290
20240429,133100,50079026,955,955,955,955,0
20240429,133000,50079026,955,955,955,955,0
20240429,132900,50079026,955,955,955,955,0
20240429,132800,50079026,955,955,955,955,0
20240429,132700,50079026,955,955,955,955,0
20240429,132600,50079026,955,955,955,955,0
20240429,132500,50079026,955,955,955,955,0
20240429,132400,50079026,955,955,955,955,0
20240429,132300,50079026,955,955,955,955,0
20240429,132200,50079026,955,955,955,955,0
20240429,132100,50079026,955,955,955,955,0
20240429,132000,50079026,955,955,955,955,14
20240429,131900,50065656,956,956,956,956,0
20240429,131800,50065656,956,956,956,956,0
20240429,131700,50065656,956,956,956,956,0
20240429,131600,50065656,956,956,956,956,0
20240429,131500,50065656,956,956,956,956,50
20240429,131400,50017856,956,956,956,956,0
20240429,131300,50017856,956,956,956,956,0
20240429,131200,50017856,956,956,956,956,0
20240429,131100,50017856,956,956,956,956,0
20240429,131000,50017856,956,956,956,956,0
20240429,130900,50017856,956,956,956,956,0
20240429,130800,50017856,956,956,956,956,0
20240429,130700,50017856,956,956,956,956,0
20240429,130600,50017856,956,956,956,956,0
20240429,130500,50017856,956,956,956,956,46
20240429,130400,49973880,956,956,956,956,0
20240429,130300,49973880,956,956,956,956,0
20240429,130200,49973880,956,956,956,956,0
20240429,130100,49973880,956,956,956,956,0
20240429,130000,49973880,956,956,956,956,0
20240429,125900,49973880,956,956,956,956,0
20240429,125800,49973880,956,956,956,956,0
20240429,125700,49973880,956,956,956,956,4
20240429,125600,49970056,955,955,955,955,0
20240429,125500,49970056,955,955,955,955,0
20240429,125400,49970056,955,955,955,955,0
20240429,125300,49970056,955,955,955,955,37
20240429,125200,49934721,953,953,953,953,0
20240429,125100,49934721,953,953,953,953,0
20240429,125000,49934721,953,953,953,953,0
20240429,124900,49934721,953,953,953,953,0
20240429,124800,49934721,953,953,953,953,0
20240429,124700,49934721,953,953,953,953,0
20240429,124600,49934721,953,953,953,953,0
20240429,124500,49934721,953,953,953,953,0
20240429,124400,49934721,953,954,954,953,7
20240429,124300,49928046,953,953,953,953,3
20240429,124200,49925187,953,953,953,953,0
20240429,124100,49925187,953,953,953,953,22
20240429,124000,49904221,953,953,953,953,0
20240429,123900,49904221,953,953,953,953,0
20240429,123800,49904221,953,953,953,953,0
20240429,123700,49904221,953,953,953,953,575
20240429,123600,49356246,953,953,953,953,0
20240429,123500,49356246,953,953,953,953,21
20240429,123400,49336233,953,953,953,953,550
20240429,123300,48812083,953,955,955,953,79
20240429,123200,48736794,957,957,957,957,21
20240429,123100,48716697,958,958,958,958,1100
20240429,123000,47662897,958,962,962,958,1000
20240429,122900,46704540,962,962,962,962,0
20240429,122800,46704540,962,962,962,962,1
20240429,122700,46703578,962,962,962,962,200
20240429,122600,46511178,960,960,960,960,0
20240429,122500,46511178,960,960,960,960,30
20240429,122400,46482378,968,968,968,968,0
20240429,122300,46482378,968,968,968,968,0
20240429,122200,46482378,968,968,968,968,0
20240429,122100,46482378,968,968,968,968,0
20240429,122000,46482378,968,968,968,968,1
20240429,121900,46481410,958,961,961,958,90
20240429,121800,46395090,971,970,971,970,200
20240429,121700,46200990,971,971,971,971,0
20240429,121600,46200990,971,971,971,971,0
20240429,121500,46200990,971,965,971,965,236
20240429,121400,45971933,965,964,965,964,516
20240429,121300,45474103,964,964,964,964,0
20240429,121200,45474103,964,964,964,964,0
20240429,121100,45474103,964,964,964,964,0
20240429,121000,45474103,964,964,964,964,1
20240429,120900,45473139,963,963,963,963,0
20240429,120800,45473139,963,963,963,963,0
20240429,120700,45473139,963,963,963,963,0
20240429,120600,45473139,963,963,963,963,9
20240429,120500,45464472,963,963,963,963,0
20240429,120400,45464472,963,960,963,960,2594
20240429,120300,42966454,958,958,958,958,0
20240429,120200,42966454,958,956,958,947,493
20240429,120100,42497088,956,956,956,956,0
20240429,120000,42497088,956,956,956,956,0
20240429,115900,42497088,956,956,956,956,0
20240429,115800,42497088,956,956,956,956,5
20240429,115700,42492308,956,956,956,956,0
20240429,115600,42492308,956,952,956,952,1000
20240429,115500,41538845,944,946,946,944,5000
20240429,115400,36818213,952,952,952,952,0
20240429,115300,36818213,952,956,956,943,5001
20240429,115200,32048797,957,957,957,957,0
20240429,115100,32048797,957,964,964,957,1451
20240429,115000,30660152,956,956,956,956,0
20240429,114900,30660152,956,960,960,956,2017
20240429,114800,28726900,955,960,960,955,1257
20240429,114700,27523196,960,960,960,960,320
20240429,114600,27215996,960,970,970,960,2704
20240429,114500,24614684,970,970,970,970,1000
20240429,114400,23644684,971,971,971,971,0
20240429,114300,23644684,971,970,971,970,1527
20240429,114200,22161998,971,971,972,971,12
20240429,114100,22150345,970,970,970,970,1
20240429,114000,22149375,961,971,971,961,12
20240429,113900,22137833,962,962,962,962,0
20240429,113800,22137833,962,962,962,962,0
20240429,113700,22137833,962,962,962,962,0
20240429,113600,22137833,962,962,962,962,106
20240429,113500,22035861,962,962,962,962,0
20240429,113400,22035861,962,962,962,962,0
20240429,113300,22035861,962,962,962,962,0
20240429,113200,22035861,962,961,970,961,284
20240429,113100,21760648,962,962,962,962,0
20240429,113000,21760648,962,962,962,962,0
20240429,112900,21760648,962,963,963,962,1614
20240429,112800,20207974,963,963,963,963,5000
20240429,112700,15392974,963,948,978,948,6613
20240429,112600,9029658,949,949,949,949,0
20240429,112500,9029658,949,949,949,949,0
20240429,112400,9029658,949,949,949,949,1051
20240429,112300,8032259,950,950,950,950,0
20240429,112200,8032259,950,950,950,950,0
20240429,112100,8032259,950,950,950,950,0
20240429,112000,8032259,950,950,950,950,0
20240429,111900,8032259,950,940,950,940,36
20240429,111800,7998149,938,938,938,938,6
20240429,111700,7992521,938,938,938,938,1
20240429,111600,7991583,936,936,936,936,50
20240429,111500,7944783,936,936,936,936,0
20240429,111400,7944783,936,936,936,936,0
20240429,111300,7944783,936,936,936,936,355
20240429,111200,7612503,936,936,936,936,0
20240429,111100,7612503,936,936,936,936,0
20240429,111000,7612503,936,936,936,936,0
20240429,110900,7612503,936,936,936,936,0
20240429,110800,7612503,936,936,936,936,0
20240429,110700,7612503,936,936,936,936,0
20240429,110600,7612503,936,936,936,936,0
20240429,110500,7612503,936,936,936,936,0
20240429,110400,7612503,936,936,936,936,0
20240429,110300,7612503,936,936,936,936,0
20240429,110200,7612503,936,936,936,936,0
20240429,110100,7612503,936,936,936,936,0
20240429,110000,7612503,936,936,936,936,100
20240429,105900,7518903,936,936,936,936,0
20240429,105800,7518903,936,936,936,936,0
20240429,105700,7518903,936,936,936,936,0
20240429,105600,7518903,936,936,936,936,98
20240429,105500,7427175,936,936,936,936,100
20240429,105400,7333575,936,936,936,936,0
20240429,105300,7333575,936,936,936,936,1
20240429,105200,7332639,936,936,936,936,0
20240429,105100,7332639,936,936,936,936,0
20240429,105000,7332639,936,936,936,936,0
20240429,104900,7332639,936,936,936,936,0
20240429,104800,7332639,936,936,936,936,0
20240429,104700,7332639,936,936,936,936,0
20240429,104600,7332639,936,936,936,936,0
20240429,104500,7332639,936,936,936,936,0
20240429,104400,7332639,936,936,936,936,0
20240429,104300,7332639,936,936,936,936,0
20240429,104200,7332639,936,936,936,936,0
20240429,104100,7332639,936,936,936,936,0
20240429,104000,7332639,936,936,936,936,0
20240429,103900,7332639,936,936,936,936,0
20240429,103800,7332639,936,936,936,936,0
20240429,103700,7332639,936,936,936,936,0
20240429,103600,7332639,936,936,936,936,0
20240429,103500,7332639,936,936,936,936,0
20240429,103400,7332639,936,936,936,936,0
20240429,103300,7332639,936,936,936,936,0
20240429,103200,7332639,936,936,936,936,1
20240429,103100,7331703,935,935,935,935,1389
20240429,103000,6032988,935,935,935,935,0
20240429,102900,6032988,935,935,935,935,0
20240429,102800,6032988,935,935,935,935,0
20240429,102700,6032988,935,935,935,935,0
20240429,102600,6032988,935,935,935,935,0
20240429,102500,6032988,935,935,935,935,0
20240429,102400,6032988,935,935,935,935,0
20240429,102300,6032988,935,935,935,935,0
20240429,102200,6032988,935,935,935,935,0
20240429,102100,6032988,935,935,935,935,0
20240429,102000,6032988,935,935,935,935,0
20240429,101900,6032988,935,935,935,935,0
20240429,101800,6032988,935,935,935,935,0
20240429,101700,6032988,935,935,935,935,0
20240429,101600,6032988,935,935,935,935,0
20240429,101500,6032988,935,935,935,935,0
20240429,101400,6032988,935,935,935,935,0
20240429,101300,6032988,935,935,935,935,0
20240429,101200,6032988,935,935,935,935,94
20240429,101100,5945098,935,935,935,935,0
20240429,101000,5945098,935,935,935,935,0
20240429,100900,5945098,935,935,935,935,0
20240429,100800,5945098,935,935,935,935,0
20240429,100700,5945098,935,935,935,935,1
20240429,100600,5944163,935,935,935,935,6
20240429,100500,5938553,935,935,935,935,0
20240429,100400,5938553,935,934,935,934,42
20240429,100300,5899324,934,934,934,934,8
20240429,100200,5891852,934,934,934,934,1
20240429,100100,5890918,933,933,933,933,0
20240429,100000,5890918,933,933,933,933,0
20240429,095900,5890918,933,933,933,933,0
20240429,095800,5890918,933,933,933,933,0
20240429,095700,5890918,933,933,933,933,0
20240429,095600,5890918,933,933,933,933,0
20240429,095500,5890918,933,933,933,933,0
20240429,095400,5890918,933,933,933,933,0
20240429,095300,5890918,933,933,933,933,0
20240429,095200,5890918,933,933,933,933,3
20240429,095100,5888119,934,934,934,934,774
20240429,095000,5165203,934,934,934,934,0
20240429,094900,5165203,934,934,934,934,0
20240429,094800,5165203,934,934,934,934,0
20240429,094700,5165203,934,934,934,934,0
20240429,094600,5165203,934,934,934,934,0
20240429,094500,5165203,934,934,934,934,0
20240429,094400,5165203,934,934,934,934,0
20240429,094300,5165203,934,934,934,934,0
20240429,094200,5165203,934,934,934,934,0
20240429,094100,5165203,934,934,934,934,0
20240429,094000,5165203,934,934,934,934,0
20240429,093900,5165203,934,934,934,934,0
20240429,093800,5165203,934,934,934,934,0
20240429,093700,5165203,934,934,934,934,0
20240429,093600,5165203,934,934,934,934,0
20240429,093500,5165203,934,934,934,934,0
20240429,093400,5165203,934,934,934,934,0
20240429,093300,5165203,934,934,934,934,0
20240429,093200,5165203,934,934,934,934,0
20240429,093100,5165203,934,934,934,934,0
20240429,093000,5165203,934,934,934,934,0
20240429,092900,5165203,934,934,934,934,0
20240429,092800,5165203,934,934,934,934,0
20240429,092700,5165203,934,935,935,934,99
20240429,092600,5072691,935,935,935,935,0
20240429,092500,5072691,935,934,935,934,2
20240429,092400,5070822,926,926,926,926,0
20240429,092300,5070822,926,926,926,926,0
20240429,092200,5070822,926,926,926,926,0
20240429,092100,5070822,926,926,926,926,0
20240429,092000,5070822,926,926,926,926,0
20240429,091900,5070822,926,933,933,925,1882
20240429,091800,3325023,933,933,933,933,0
20240429,091700,3325023,933,933,933,933,0
20240429,091600,3325023,933,933,933,933,109
20240429,091500,3223326,932,932,932,932,1
20240429,091400,3222394,933,933,933,933,0
20240429,091300,3222394,933,933,933,933,0
20240429,091200,3222394,933,933,933,933,0
20240429,091100,3222394,933,933,933,933,0
20240429,091000,3222394,933,933,933,933,0
20240429,090900,3222394,933,933,933,933,500
20240429,090800,2755894,933,933,933,933,0
20240429,090700,2755894,933,933,933,933,0
20240429,090600,2755894,933,933,934,933,3
20240429,090500,2753094,932,931,932,931,838
20240429,090400,1972178,932,932,932,932,0
20240429,090300,1972178,932,932,932,932,0
20240429,090200,1972178,932,923,932,922,879
20240429,090100,1161720,922,922,922,922,0
20240429,090000,1161720,922,922,922,922,1260