KissMeData/001290/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,183300,75227750,684,684,684,684,2595
20240424,183200,75227750,684,684,684,684,0
20240424,183100,75227750,684,684,684,684,0
20240424,183000,75227750,684,684,684,684,0
20240424,182900,75227750,684,684,684,684,0
20240424,182800,75227750,684,684,684,684,0
20240424,182700,75227750,684,684,684,684,0
20240424,182600,75227750,684,684,684,684,0
20240424,182500,75227750,684,684,684,684,0
20240424,182400,75227750,684,684,684,684,0
20240424,182300,75227750,684,684,684,684,0
20240424,182200,75227750,684,684,684,684,0
20240424,182100,75227750,684,684,684,684,0
20240424,182000,75227750,684,684,684,684,0
20240424,181900,75227750,684,684,684,684,0
20240424,181800,75227750,684,684,684,684,0
20240424,181700,75227750,684,684,684,684,0
20240424,181600,75227750,684,684,684,684,0
20240424,181500,75227750,684,684,684,684,0
20240424,181400,75227750,684,684,684,684,0
20240424,181300,75227750,684,684,684,684,0
20240424,181200,75227750,684,684,684,684,0
20240424,181100,75227750,684,684,684,684,0
20240424,181000,75227750,684,684,684,684,0
20240424,180900,75227750,684,684,684,684,0
20240424,180800,75227750,684,684,684,684,0
20240424,180700,75227750,684,684,684,684,0
20240424,180600,75227750,684,684,684,684,0
20240424,180500,75227750,684,684,684,684,0
20240424,180400,75227750,684,684,684,684,0
20240424,180300,75227750,684,684,684,684,2595
20240424,180200,75227750,684,684,684,684,0
20240424,180100,75227750,684,684,684,684,0
20240424,180000,75227750,684,684,684,684,0
20240424,175900,75227750,684,684,684,684,0
20240424,175800,75227750,684,684,684,684,0
20240424,175700,75227750,684,684,684,684,0
20240424,175600,75227750,684,684,684,684,0
20240424,175500,75227750,684,684,684,684,0
20240424,175400,75227750,684,684,684,684,0
20240424,175300,75227750,684,684,684,684,0
20240424,175200,75227750,684,684,684,684,0
20240424,175100,75227750,684,684,684,684,0
20240424,175000,75227750,684,684,684,684,0
20240424,174900,75227750,684,684,684,684,0
20240424,174800,75227750,684,684,684,684,0
20240424,174700,75227750,684,684,684,684,0
20240424,174600,75227750,684,684,684,684,0
20240424,174500,75227750,684,684,684,684,0
20240424,174400,75227750,684,684,684,684,0
20240424,174300,75227750,684,684,684,684,0
20240424,174200,75227750,684,684,684,684,0
20240424,174100,75227750,684,684,684,684,0
20240424,174000,75227750,684,684,684,684,0
20240424,173900,75227750,684,684,684,684,0
20240424,173800,75227750,684,684,684,684,0
20240424,173700,75227750,684,684,684,684,0
20240424,173600,75227750,684,684,684,684,0
20240424,173500,75227750,684,684,684,684,0
20240424,173400,75227750,684,684,684,684,0
20240424,173300,75227750,684,684,684,684,2595
20240424,173200,75227750,684,684,684,684,0
20240424,173100,75227750,684,684,684,684,0
20240424,173000,75227750,684,684,684,684,0
20240424,172900,75227750,684,684,684,684,0
20240424,172800,75227750,684,684,684,684,0
20240424,172700,75227750,684,684,684,684,0
20240424,172600,75227750,684,684,684,684,0
20240424,172500,75227750,684,684,684,684,0
20240424,172400,75227750,684,684,684,684,0
20240424,172300,75227750,684,684,684,684,0
20240424,172200,75227750,684,684,684,684,0
20240424,172100,75227750,684,684,684,684,0
20240424,172000,75227750,684,684,684,684,0
20240424,171900,75227750,684,684,684,684,0
20240424,171800,75227750,684,684,684,684,0
20240424,171700,75227750,684,684,684,684,0
20240424,171600,75227750,684,684,684,684,0
20240424,171500,75227750,684,684,684,684,0
20240424,171400,75227750,684,684,684,684,0
20240424,171300,75227750,684,684,684,684,0
20240424,171200,75227750,684,684,684,684,0
20240424,171100,75227750,684,684,684,684,0
20240424,171000,75227750,684,684,684,684,0
20240424,170900,75227750,684,684,684,684,0
20240424,170800,75227750,684,684,684,684,0
20240424,170700,75227750,684,684,684,684,0
20240424,170600,75227750,684,684,684,684,0
20240424,170500,75227750,684,684,684,684,0
20240424,170400,75227750,684,684,684,684,0
20240424,170300,75227750,684,684,684,684,2595
20240424,170200,75227750,684,684,684,684,0
20240424,170100,75227750,684,684,684,684,0
20240424,170000,75227750,684,684,684,684,0
20240424,165900,75227750,684,684,684,684,0
20240424,165800,75227750,684,684,684,684,0
20240424,165700,75227750,684,684,684,684,0
20240424,165600,75227750,684,684,684,684,0
20240424,165500,75227750,684,684,684,684,0
20240424,165400,75227750,684,684,684,684,0
20240424,165300,75227750,684,684,684,684,0
20240424,165200,75227750,684,684,684,684,0
20240424,165100,75227750,684,684,684,684,0
20240424,165000,75227750,684,684,684,684,0
20240424,164900,75227750,684,684,684,684,0
20240424,164800,75227750,684,684,684,684,0
20240424,164700,75227750,684,684,684,684,0
20240424,164600,75227750,684,684,684,684,0
20240424,164500,75227750,684,684,684,684,0
20240424,164400,75227750,684,684,684,684,0
20240424,164300,75227750,684,684,684,684,0
20240424,164200,75227750,684,684,684,684,0
20240424,164100,75227750,684,684,684,684,0
20240424,164000,75227750,684,684,684,684,0
20240424,163900,75227750,684,684,684,684,0
20240424,163800,75227750,684,684,684,684,0
20240424,163700,75227750,684,684,684,684,0
20240424,163600,75227750,684,684,684,684,0
20240424,163500,75227750,684,684,684,684,0
20240424,163400,75227750,684,684,684,684,0
20240424,163300,75227750,684,684,684,684,2595
20240424,163200,75227750,684,684,684,684,0
20240424,163100,75227750,684,684,684,684,0
20240424,163000,75227750,684,684,684,684,0
20240424,162900,75227750,684,684,684,684,0
20240424,162800,75227750,684,684,684,684,0
20240424,162700,75227750,684,684,684,684,0
20240424,162600,75227750,684,684,684,684,0
20240424,162500,75227750,684,684,684,684,0
20240424,162400,75227750,684,684,684,684,0
20240424,162300,75227750,684,684,684,684,0
20240424,162200,75227750,684,684,684,684,0
20240424,162100,75227750,684,684,684,684,0
20240424,162000,75227750,684,684,684,684,0
20240424,161900,75227750,684,684,684,684,0
20240424,161800,75227750,684,684,684,684,0
20240424,161700,75227750,684,684,684,684,0
20240424,161600,75227750,684,684,684,684,0
20240424,161500,75227750,684,684,684,684,0
20240424,161400,75227750,684,684,684,684,0
20240424,161300,75227750,684,684,684,684,0
20240424,161200,75227750,684,684,684,684,0
20240424,161100,75227750,684,684,684,684,0
20240424,161000,75227750,684,684,684,684,0
20240424,160900,75227750,684,684,684,684,0
20240424,160800,75227750,684,684,684,684,0
20240424,160700,75227750,684,684,684,684,0
20240424,160600,75227750,684,684,684,684,0
20240424,160500,75227750,684,684,684,684,0
20240424,160400,75227750,684,684,684,684,0
20240424,160300,75227750,684,684,684,684,2595
20240424,160200,75227750,684,684,684,684,0
20240424,160100,75227750,684,684,684,684,0
20240424,160000,75227750,684,684,684,684,0
20240424,155900,75227750,684,684,684,684,0
20240424,155800,75227750,684,684,684,684,0
20240424,155700,75227750,684,684,684,684,0
20240424,155600,75227750,684,684,684,684,0
20240424,155500,75227750,684,684,684,684,0
20240424,155400,75227750,684,684,684,684,0
20240424,155300,75227750,684,684,684,684,0
20240424,155200,75227750,684,684,684,684,0
20240424,155100,75227750,684,684,684,684,0
20240424,155000,75227750,684,684,684,684,0
20240424,154900,75227750,684,684,684,684,0
20240424,154800,75227750,684,684,684,684,0
20240424,154700,75227750,684,684,684,684,0
20240424,154600,75227750,684,684,684,684,0
20240424,154500,75227750,684,684,684,684,0
20240424,154400,75227750,684,684,684,684,0
20240424,154300,75227750,684,684,684,684,0
20240424,154200,75227750,684,684,684,684,0
20240424,154100,75227750,684,684,684,684,0
20240424,154000,75227750,684,684,684,684,0
20240424,153900,75227750,684,684,684,684,0
20240424,153800,75227750,684,684,684,684,0
20240424,153700,75227750,684,684,684,684,0
20240424,153600,75227750,684,684,684,684,0
20240424,153500,75227750,684,684,684,684,0
20240424,153400,75227750,684,684,684,684,0
20240424,153300,75227750,684,684,684,684,2595
20240424,153200,75227750,684,684,684,684,0
20240424,153100,75227750,684,684,684,684,0
20240424,153000,75227750,684,684,684,684,2595
20240424,152900,73452770,685,685,685,685,0
20240424,152800,73452770,685,685,685,685,0
20240424,152700,73452770,685,685,685,685,0
20240424,152600,73452770,685,685,685,685,0
20240424,152500,73452770,685,685,685,685,0
20240424,152400,73452770,685,685,685,685,0
20240424,152300,73452770,685,685,685,685,0
20240424,152200,73452770,685,685,685,685,0
20240424,152100,73452770,685,685,685,685,0
20240424,152000,73452770,685,685,685,685,0
20240424,151900,73452770,685,681,686,680,265
20240424,151800,73271892,682,687,687,682,8501
20240424,151700,67473705,684,684,684,684,0
20240424,151600,67473705,684,684,684,684,34
20240424,151500,67450449,687,687,687,687,0
20240424,151400,67450449,687,687,687,687,1
20240424,151300,67449762,683,683,683,683,0
20240424,151200,67449762,683,684,684,683,39
20240424,151100,67423087,687,687,687,687,0
20240424,151000,67423087,687,687,687,687,0
20240424,150900,67423087,687,687,687,687,0
20240424,150800,67423087,687,687,687,687,0
20240424,150700,67423087,687,687,687,687,10
20240424,150600,67416217,688,688,688,688,0
20240424,150500,67416217,688,688,688,688,0
20240424,150400,67416217,688,688,688,688,0
20240424,150300,67416217,688,688,688,688,0
20240424,150200,67416217,688,688,688,688,0
20240424,150100,67416217,688,688,688,688,0
20240424,150000,67416217,688,688,688,688,0
20240424,145900,67416217,688,688,688,688,0
20240424,145800,67416217,688,688,688,688,0
20240424,145700,67416217,688,688,688,688,0
20240424,145600,67416217,688,688,688,688,0
20240424,145500,67416217,688,688,688,688,0
20240424,145400,67416217,688,688,688,688,0
20240424,145300,67416217,688,688,688,688,0
20240424,145200,67416217,688,688,688,688,0
20240424,145100,67416217,688,688,688,688,0
20240424,145000,67416217,688,688,688,688,100
20240424,144900,67347417,688,686,688,686,2338
20240424,144800,65741510,686,686,686,686,200
20240424,144700,65604310,683,683,683,683,0
20240424,144600,65604310,683,683,683,683,0
20240424,144500,65604310,683,683,683,683,0
20240424,144400,65604310,683,683,683,683,0
20240424,144300,65604310,683,683,683,683,0
20240424,144200,65604310,683,683,683,683,0
20240424,144100,65604310,683,683,683,683,0
20240424,144000,65604310,683,683,683,683,0
20240424,143900,65604310,683,683,683,683,0
20240424,143800,65604310,683,683,683,683,0
20240424,143700,65604310,683,683,683,683,0
20240424,143600,65604310,683,683,683,683,0
20240424,143500,65604310,683,683,683,683,0
20240424,143400,65604310,683,684,684,683,2
20240424,143300,65602943,683,683,683,683,0
20240424,143200,65602943,683,683,683,683,0
20240424,143100,65602943,683,683,683,683,0
20240424,143000,65602943,683,683,683,683,0
20240424,142900,65602943,683,683,683,683,0
20240424,142800,65602943,683,683,683,683,0
20240424,142700,65602943,683,683,683,683,0
20240424,142600,65602943,683,683,683,683,0
20240424,142500,65602943,683,683,683,683,0
20240424,142400,65602943,683,683,683,683,0
20240424,142300,65602943,683,683,683,683,0
20240424,142200,65602943,683,683,683,683,0
20240424,142100,65602943,683,683,683,683,889
20240424,142000,64995756,686,686,686,686,0
20240424,141900,64995756,686,686,686,686,0
20240424,141800,64995756,686,686,686,686,1
20240424,141700,64995070,683,683,683,683,0
20240424,141600,64995070,683,683,683,683,1
20240424,141500,64994387,683,683,683,683,0
20240424,141400,64994387,683,683,683,683,0
20240424,141300,64994387,683,685,685,683,16
20240424,141200,64983432,685,685,685,685,0
20240424,141100,64983432,685,685,685,685,0
20240424,141000,64983432,685,685,685,685,0
20240424,140900,64983432,685,685,685,685,0
20240424,140800,64983432,685,685,685,685,31
20240424,140700,64962197,687,687,687,687,0
20240424,140600,64962197,687,687,687,687,0
20240424,140500,64962197,687,687,687,687,0
20240424,140400,64962197,687,687,687,687,0
20240424,140300,64962197,687,687,687,687,1
20240424,140200,64961510,687,687,687,687,0
20240424,140100,64961510,687,687,687,687,0
20240424,140000,64961510,687,687,687,687,0
20240424,135900,64961510,687,687,687,687,0
20240424,135800,64961510,687,687,687,687,0
20240424,135700,64961510,687,687,687,687,0
20240424,135600,64961510,687,687,687,687,0
20240424,135500,64961510,687,687,687,687,1
20240424,135400,64960823,687,687,687,687,0
20240424,135300,64960823,687,687,687,687,0
20240424,135200,64960823,687,687,687,687,0
20240424,135100,64960823,687,687,687,687,0
20240424,135000,64960823,687,687,687,687,0
20240424,134900,64960823,687,687,687,687,0
20240424,134800,64960823,687,687,687,687,1
20240424,134700,64960136,687,687,687,687,0
20240424,134600,64960136,687,687,687,687,0
20240424,134500,64960136,687,687,687,687,0
20240424,134400,64960136,687,687,687,687,0
20240424,134300,64960136,687,687,687,687,1
20240424,134200,64959449,685,685,685,685,100
20240424,134100,64890949,687,687,687,687,0
20240424,134000,64890949,687,687,687,687,0
20240424,133900,64890949,687,685,687,685,2
20240424,133800,64889577,685,685,685,685,0
20240424,133700,64889577,685,685,685,685,0
20240424,133600,64889577,685,685,685,685,100
20240424,133500,64821077,687,687,687,687,0
20240424,133400,64821077,687,687,687,687,0
20240424,133300,64821077,687,687,687,687,0
20240424,133200,64821077,687,687,687,687,250
20240424,133100,64649327,687,687,687,687,0
20240424,133000,64649327,687,687,687,687,250
20240424,132900,64477577,687,687,687,687,416
20240424,132800,64191785,687,687,687,687,0
20240424,132700,64191785,687,687,687,687,0
20240424,132600,64191785,687,687,687,687,0
20240424,132500,64191785,687,687,687,687,1
20240424,132400,64191098,687,687,687,687,0
20240424,132300,64191098,687,687,687,687,0
20240424,132200,64191098,687,687,687,687,0
20240424,132100,64191098,687,687,687,687,0
20240424,132000,64191098,687,687,687,687,0
20240424,131900,64191098,687,687,687,687,0
20240424,131800,64191098,687,687,687,687,0
20240424,131700,64191098,687,687,687,687,1
20240424,131600,64190411,687,687,687,687,0
20240424,131500,64190411,687,687,687,687,0
20240424,131400,64190411,687,687,687,687,0
20240424,131300,64190411,687,687,687,687,0
20240424,131200,64190411,687,687,687,687,0
20240424,131100,64190411,687,687,687,687,0
20240424,131000,64190411,687,687,687,687,0
20240424,130900,64190411,687,687,687,687,1
20240424,130800,64189724,687,687,687,687,0
20240424,130700,64189724,687,687,687,687,1
20240424,130600,64189037,687,686,687,686,15
20240424,130500,64178746,686,686,686,686,0
20240424,130400,64178746,686,686,686,686,0
20240424,130300,64178746,686,686,686,686,0
20240424,130200,64178746,686,686,686,686,0
20240424,130100,64178746,686,686,686,686,0
20240424,130000,64178746,686,686,686,686,0
20240424,125900,64178746,686,686,686,686,14
20240424,125800,64169142,686,686,686,686,1
20240424,125700,64168456,686,686,686,686,20
20240424,125600,64154736,686,686,686,686,3
20240424,125500,64152678,682,682,682,682,0
20240424,125400,64152678,682,682,682,682,0
20240424,125300,64152678,682,682,682,682,0
20240424,125200,64152678,682,682,682,682,0
20240424,125100,64152678,682,682,682,682,0
20240424,125000,64152678,682,682,682,682,0
20240424,124900,64152678,682,682,682,682,0
20240424,124800,64152678,682,682,682,682,0
20240424,124700,64152678,682,682,682,682,0
20240424,124600,64152678,682,682,682,682,0
20240424,124500,64152678,682,682,682,682,0
20240424,124400,64152678,682,682,682,682,0
20240424,124300,64152678,682,682,682,682,0
20240424,124200,64152678,682,682,682,682,0
20240424,124100,64152678,682,682,682,682,0
20240424,124000,64152678,682,682,682,682,0
20240424,123900,64152678,682,682,682,682,0
20240424,123800,64152678,682,682,682,682,0
20240424,123700,64152678,682,682,682,682,0
20240424,123600,64152678,682,682,682,682,0
20240424,123500,64152678,682,682,682,682,0
20240424,123400,64152678,682,682,682,682,0
20240424,123300,64152678,682,682,682,682,1
20240424,123200,64151996,682,682,682,682,1
20240424,123100,64151314,682,687,687,682,4423
20240424,123000,61120729,689,689,689,689,0
20240424,122900,61120729,689,689,689,689,0
20240424,122800,61120729,689,689,689,689,0
20240424,122700,61120729,689,689,689,689,0
20240424,122600,61120729,689,688,689,688,11
20240424,122500,61113160,689,687,689,687,1040
20240424,122400,60398676,687,687,687,687,0
20240424,122300,60398676,687,687,687,687,0
20240424,122200,60398676,687,687,687,687,0
20240424,122100,60398676,687,687,687,687,0
20240424,122000,60398676,687,687,687,687,0
20240424,121900,60398676,687,687,687,687,0
20240424,121800,60398676,687,687,687,687,0
20240424,121700,60398676,687,687,687,687,0
20240424,121600,60398676,687,687,687,687,0
20240424,121500,60398676,687,687,687,687,0
20240424,121400,60398676,687,687,687,687,0
20240424,121300,60398676,687,687,687,687,0
20240424,121200,60398676,687,687,687,687,0
20240424,121100,60398676,687,687,687,687,5
20240424,121000,60395241,687,687,687,687,0
20240424,120900,60395241,687,687,687,687,0
20240424,120800,60395241,687,687,687,687,1
20240424,120700,60394554,687,687,687,687,2
20240424,120600,60393180,687,687,687,687,0
20240424,120500,60393180,687,686,687,686,113
20240424,120400,60315660,681,681,681,681,0
20240424,120300,60315660,681,681,681,681,1
20240424,120200,60314979,681,683,683,681,273
20240424,120100,60128523,682,682,682,682,0
20240424,120000,60128523,682,686,687,681,79
20240424,115900,60074630,687,688,688,687,3429
20240424,115800,57718906,691,691,691,691,1
20240424,115700,57718215,691,691,691,691,1
20240424,115600,57717524,691,683,692,683,6023
20240424,115500,53603214,683,682,692,682,33335
20240424,115400,30647605,682,682,682,682,0
20240424,115300,30647605,682,682,682,682,0
20240424,115200,30647605,682,682,682,682,0
20240424,115100,30647605,682,682,682,682,0
20240424,115000,30647605,682,682,682,682,0
20240424,114900,30647605,682,682,682,682,0
20240424,114800,30647605,682,682,682,682,0
20240424,114700,30647605,682,682,682,682,0
20240424,114600,30647605,682,682,682,682,0
20240424,114500,30647605,682,682,682,682,1
20240424,114400,30646923,682,685,685,680,4402
20240424,114300,27650330,684,683,684,683,51
20240424,114200,27615496,685,685,685,685,0
20240424,114100,27615496,685,685,685,685,0
20240424,114000,27615496,685,685,685,685,0
20240424,113900,27615496,685,685,685,685,0
20240424,113800,27615496,685,685,685,685,0
20240424,113700,27615496,685,685,685,685,0
20240424,113600,27615496,685,685,685,685,0
20240424,113500,27615496,685,685,685,685,12
20240424,113400,27607276,685,685,685,685,0
20240424,113300,27607276,685,684,685,684,486
20240424,113200,27274849,684,684,684,684,0
20240424,113100,27274849,684,684,684,684,2
20240424,113000,27273481,684,684,684,684,0
20240424,112900,27273481,684,684,684,684,15
20240424,112800,27263221,685,685,685,685,0
20240424,112700,27263221,685,685,685,685,0
20240424,112600,27263221,685,685,685,685,0
20240424,112500,27263221,685,685,685,685,0
20240424,112400,27263221,685,685,685,685,0
20240424,112300,27263221,685,685,685,685,0
20240424,112200,27263221,685,685,685,685,0
20240424,112100,27263221,685,685,685,685,0
20240424,112000,27263221,685,685,685,685,0
20240424,111900,27263221,685,685,685,685,0
20240424,111800,27263221,685,685,685,685,0
20240424,111700,27263221,685,685,685,685,0
20240424,111600,27263221,685,685,685,685,12
20240424,111500,27255001,685,685,685,685,0
20240424,111400,27255001,685,685,685,685,0
20240424,111300,27255001,685,685,685,685,1
20240424,111200,27254316,685,685,685,685,0
20240424,111100,27254316,685,685,685,685,0
20240424,111000,27254316,685,685,685,685,1
20240424,110900,27253631,685,685,685,685,0
20240424,110800,27253631,685,685,685,685,1
20240424,110700,27252946,684,685,685,684,2
20240424,110600,27251577,685,685,685,685,1
20240424,110500,27250892,684,682,684,682,101
20240424,110400,27182008,682,684,684,682,5092
20240424,110300,23706207,685,683,685,683,549
20240424,110200,23331238,683,683,683,683,1500
20240424,110100,22306738,683,683,683,683,3
20240424,110000,22304689,683,683,683,683,0
20240424,105900,22304689,683,683,683,683,1
20240424,105800,22304006,683,683,683,683,1
20240424,105700,22303323,683,682,683,682,2
20240424,105600,22301958,681,680,681,680,500
20240424,105500,21961957,680,680,680,680,0
20240424,105400,21961957,680,680,680,680,1
20240424,105300,21961277,679,679,679,679,0
20240424,105200,21961277,679,679,679,679,0
20240424,105100,21961277,679,679,679,679,200
20240424,105000,21825477,681,680,681,680,524
20240424,104900,21469156,680,680,680,680,960
20240424,104800,20816356,680,680,680,680,0
20240424,104700,20816356,680,680,680,680,0
20240424,104600,20816356,680,680,680,680,501
20240424,104500,20475676,680,679,680,679,2
20240424,104400,20474317,680,680,680,680,50
20240424,104300,20440317,680,680,680,680,0
20240424,104200,20440317,680,680,680,680,1
20240424,104100,20439637,680,680,680,680,0
20240424,104000,20439637,680,680,680,680,0
20240424,103900,20439637,680,680,680,680,0
20240424,103800,20439637,680,680,680,680,1002
20240424,103700,19758277,680,680,680,680,12
20240424,103600,19750117,680,680,680,680,0
20240424,103500,19750117,680,680,680,680,0
20240424,103400,19750117,680,680,680,680,18
20240424,103300,19737877,680,680,680,680,0
20240424,103200,19737877,680,680,680,680,0
20240424,103100,19737877,680,684,684,680,9941
20240424,103000,12971790,685,685,685,685,0
20240424,102900,12971790,685,685,685,685,1
20240424,102800,12971105,683,683,683,683,0
20240424,102700,12971105,683,683,683,683,400
20240424,102600,12697905,685,685,685,685,0
20240424,102500,12697905,685,685,685,685,0
20240424,102400,12697905,685,685,685,685,0
20240424,102300,12697905,685,685,685,685,0
20240424,102200,12697905,685,685,685,685,0
20240424,102100,12697905,685,685,685,685,0
20240424,102000,12697905,685,685,685,685,0
20240424,101900,12697905,685,685,685,685,0
20240424,101800,12697905,685,685,685,685,0
20240424,101700,12697905,685,685,685,685,0
20240424,101600,12697905,685,685,685,685,0
20240424,101500,12697905,685,685,685,685,0
20240424,101400,12697905,685,685,685,685,0
20240424,101300,12697905,685,685,685,685,0
20240424,101200,12697905,685,685,685,685,0
20240424,101100,12697905,685,685,685,685,0
20240424,101000,12697905,685,685,685,685,0
20240424,100900,12697905,685,685,685,685,0
20240424,100800,12697905,685,684,685,684,2
20240424,100700,12696536,685,685,685,685,0
20240424,100600,12696536,685,685,685,685,0
20240424,100500,12696536,685,685,685,685,0
20240424,100400,12696536,685,685,685,685,0
20240424,100300,12696536,685,685,685,685,0
20240424,100200,12696536,685,685,685,685,55
20240424,100100,12658861,685,685,685,685,2
20240424,100000,12657491,685,685,685,685,0
20240424,095900,12657491,685,685,685,685,0
20240424,095800,12657491,685,685,685,685,0
20240424,095700,12657491,685,685,685,685,0
20240424,095600,12657491,685,685,685,685,35
20240424,095500,12633516,685,685,685,685,0
20240424,095400,12633516,685,685,685,685,0
20240424,095300,12633516,685,685,685,685,0
20240424,095200,12633516,685,685,685,685,0
20240424,095100,12633516,685,685,685,685,0
20240424,095000,12633516,685,685,685,685,0
20240424,094900,12633516,685,685,685,685,0
20240424,094800,12633516,685,685,685,685,735
20240424,094700,12130041,685,685,685,685,30
20240424,094600,12109491,685,685,685,685,1
20240424,094500,12108806,685,685,685,685,0
20240424,094400,12108806,685,685,685,685,20
20240424,094300,12095106,685,685,685,685,43
20240424,094200,12065651,685,685,685,685,10
20240424,094100,12058801,685,685,685,685,2
20240424,094000,12057431,685,685,685,685,181
20240424,093900,11933446,685,685,685,685,0
20240424,093800,11933446,685,685,685,685,4
20240424,093700,11930706,685,685,685,685,0
20240424,093600,11930706,685,685,685,685,1
20240424,093500,11930021,685,684,685,684,7
20240424,093400,11925231,685,685,685,685,0
20240424,093300,11925231,685,685,685,685,0
20240424,093200,11925231,685,685,685,685,0
20240424,093100,11925231,685,685,685,685,0
20240424,093000,11925231,685,685,685,685,0
20240424,092900,11925231,685,685,685,685,0
20240424,092800,11925231,685,685,685,685,1
20240424,092700,11924546,685,682,685,682,101
20240424,092600,11855661,685,685,685,685,0
20240424,092500,11855661,685,685,685,685,1
20240424,092400,11854976,685,685,685,685,1
20240424,092300,11854291,680,684,684,680,10000
20240424,092200,5031466,686,686,686,686,0
20240424,092100,5031466,686,686,686,686,0
20240424,092000,5031466,686,685,686,685,301
20240424,091900,4825280,686,686,686,686,0
20240424,091800,4825280,686,686,686,686,0
20240424,091700,4825280,686,686,686,686,1
20240424,091600,4824594,686,686,686,686,0
20240424,091500,4824594,686,686,686,686,0
20240424,091400,4824594,686,686,686,686,2
20240424,091300,4823222,686,686,686,686,0
20240424,091200,4823222,686,686,686,686,0
20240424,091100,4823222,686,686,686,686,0
20240424,091000,4823222,686,686,686,686,0
20240424,090900,4823222,686,685,686,685,21
20240424,090800,4808826,686,686,686,686,0
20240424,090700,4808826,686,686,686,682,6498
20240424,090600,354825,686,686,686,686,90
20240424,090500,293085,686,686,686,686,0
20240424,090400,293085,686,687,687,685,48
20240424,090300,260138,690,690,690,690,1
20240424,090200,259448,690,690,690,690,0
20240424,090100,259448,690,693,693,688,35
20240424,090000,235351,693,688,693,688,342