KissMeData/079190/min/candle-20240429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,195200,30190463,754,754,754,754,1258
20240429,195100,30190463,754,754,754,754,0
20240429,195000,30190463,754,754,754,754,0
20240429,194900,30190463,754,754,754,754,0
20240429,194800,30190463,754,754,754,754,0
20240429,194700,30190463,754,754,754,754,0
20240429,194600,30190463,754,754,754,754,0
20240429,194500,30190463,754,754,754,754,0
20240429,194400,30190463,754,754,754,754,0
20240429,194300,30190463,754,754,754,754,0
20240429,194200,30190463,754,754,754,754,0
20240429,194100,30190463,754,754,754,754,0
20240429,194000,30190463,754,754,754,754,0
20240429,193900,30190463,754,754,754,754,0
20240429,193800,30190463,754,754,754,754,0
20240429,193700,30190463,754,754,754,754,0
20240429,193600,30190463,754,754,754,754,0
20240429,193500,30190463,754,754,754,754,0
20240429,193400,30190463,754,754,754,754,0
20240429,193300,30190463,754,754,754,754,0
20240429,193200,30190463,754,754,754,754,0
20240429,193100,30190463,754,754,754,754,0
20240429,193000,30190463,754,754,754,754,0
20240429,192900,30190463,754,754,754,754,0
20240429,192800,30190463,754,754,754,754,0
20240429,192700,30190463,754,754,754,754,0
20240429,192600,30190463,754,754,754,754,0
20240429,192500,30190463,754,754,754,754,0
20240429,192400,30190463,754,754,754,754,0
20240429,192300,30190463,754,754,754,754,0
20240429,192200,30190463,754,754,754,754,1258
20240429,192100,30190463,754,754,754,754,0
20240429,192000,30190463,754,754,754,754,0
20240429,191900,30190463,754,754,754,754,0
20240429,191800,30190463,754,754,754,754,0
20240429,191700,30190463,754,754,754,754,0
20240429,191600,30190463,754,754,754,754,0
20240429,191500,30190463,754,754,754,754,0
20240429,191400,30190463,754,754,754,754,0
20240429,191300,30190463,754,754,754,754,0
20240429,191200,30190463,754,754,754,754,0
20240429,191100,30190463,754,754,754,754,0
20240429,191000,30190463,754,754,754,754,0
20240429,190900,30190463,754,754,754,754,0
20240429,190800,30190463,754,754,754,754,0
20240429,190700,30190463,754,754,754,754,0
20240429,190600,30190463,754,754,754,754,0
20240429,190500,30190463,754,754,754,754,0
20240429,190400,30190463,754,754,754,754,0
20240429,190300,30190463,754,754,754,754,0
20240429,190200,30190463,754,754,754,754,0
20240429,190100,30190463,754,754,754,754,0
20240429,190000,30190463,754,754,754,754,0
20240429,185900,30190463,754,754,754,754,0
20240429,185800,30190463,754,754,754,754,0
20240429,185700,30190463,754,754,754,754,0
20240429,185600,30190463,754,754,754,754,0
20240429,185500,30190463,754,754,754,754,0
20240429,185400,30190463,754,754,754,754,0
20240429,185300,30190463,754,754,754,754,0
20240429,185200,30190463,754,754,754,754,1258
20240429,185100,30190463,754,754,754,754,0
20240429,185000,30190463,754,754,754,754,0
20240429,184900,30190463,754,754,754,754,0
20240429,184800,30190463,754,754,754,754,0
20240429,184700,30190463,754,754,754,754,0
20240429,184600,30190463,754,754,754,754,0
20240429,184500,30190463,754,754,754,754,0
20240429,184400,30190463,754,754,754,754,0
20240429,184300,30190463,754,754,754,754,0
20240429,184200,30190463,754,754,754,754,0
20240429,184100,30190463,754,754,754,754,0
20240429,184000,30190463,754,754,754,754,0
20240429,183900,30190463,754,754,754,754,0
20240429,183800,30190463,754,754,754,754,0
20240429,183700,30190463,754,754,754,754,0
20240429,183600,30190463,754,754,754,754,0
20240429,183500,30190463,754,754,754,754,0
20240429,183400,30190463,754,754,754,754,0
20240429,183300,30190463,754,754,754,754,0
20240429,183200,30190463,754,754,754,754,0
20240429,183100,30190463,754,754,754,754,0
20240429,183000,30190463,754,754,754,754,0
20240429,182900,30190463,754,754,754,754,0
20240429,182800,30190463,754,754,754,754,0
20240429,182700,30190463,754,754,754,754,0
20240429,182600,30190463,754,754,754,754,0
20240429,182500,30190463,754,754,754,754,0
20240429,182400,30190463,754,754,754,754,0
20240429,182300,30190463,754,754,754,754,0
20240429,182200,30190463,754,754,754,754,1258
20240429,182100,30190463,754,754,754,754,0
20240429,182000,30190463,754,754,754,754,0
20240429,181900,30190463,754,754,754,754,0
20240429,181800,30190463,754,754,754,754,0
20240429,181700,30190463,754,754,754,754,0
20240429,181600,30190463,754,754,754,754,0
20240429,181500,30190463,754,754,754,754,0
20240429,181400,30190463,754,754,754,754,0
20240429,181300,30190463,754,754,754,754,0
20240429,181200,30190463,754,754,754,754,0
20240429,181100,30190463,754,754,754,754,0
20240429,181000,30190463,754,754,754,754,0
20240429,180900,30190463,754,754,754,754,0
20240429,180800,30190463,754,754,754,754,0
20240429,180700,30190463,754,754,754,754,0
20240429,180600,30190463,754,754,754,754,0
20240429,180500,30190463,754,754,754,754,0
20240429,180400,30190463,754,754,754,754,0
20240429,180300,30190463,754,754,754,754,0
20240429,180200,30190463,754,754,754,754,0
20240429,180100,30190463,754,754,754,754,0
20240429,180000,30190463,754,754,754,754,0
20240429,175900,30190463,754,754,754,754,0
20240429,175800,30190463,754,754,754,754,0
20240429,175700,30190463,754,754,754,754,0
20240429,175600,30190463,754,754,754,754,0
20240429,175500,30190463,754,754,754,754,0
20240429,175400,30190463,754,754,754,754,0
20240429,175300,30190463,754,754,754,754,0
20240429,175200,30190463,754,754,754,754,1258
20240429,175100,30190463,754,754,754,754,0
20240429,175000,30190463,754,754,754,754,0
20240429,174900,30190463,754,754,754,754,0
20240429,174800,30190463,754,754,754,754,0
20240429,174700,30190463,754,754,754,754,0
20240429,174600,30190463,754,754,754,754,0
20240429,174500,30190463,754,754,754,754,0
20240429,174400,30190463,754,754,754,754,0
20240429,174300,30190463,754,754,754,754,0
20240429,174200,30190463,754,754,754,754,0
20240429,174100,30190463,754,754,754,754,0
20240429,174000,30190463,754,754,754,754,0
20240429,173900,30190463,754,754,754,754,0
20240429,173800,30190463,754,754,754,754,0
20240429,173700,30190463,754,754,754,754,0
20240429,173600,30190463,754,754,754,754,0
20240429,173500,30190463,754,754,754,754,0
20240429,173400,30190463,754,754,754,754,0
20240429,173300,30190463,754,754,754,754,0
20240429,173200,30190463,754,754,754,754,0
20240429,173100,30190463,754,754,754,754,0
20240429,173000,30190463,754,754,754,754,0
20240429,172900,30190463,754,754,754,754,0
20240429,172800,30190463,754,754,754,754,0
20240429,172700,30190463,754,754,754,754,0
20240429,172600,30190463,754,754,754,754,0
20240429,172500,30190463,754,754,754,754,0
20240429,172400,30190463,754,754,754,754,0
20240429,172300,30190463,754,754,754,754,0
20240429,172200,30190463,754,754,754,754,1258
20240429,172100,30190463,754,754,754,754,0
20240429,172000,30190463,754,754,754,754,0
20240429,171900,30190463,754,754,754,754,0
20240429,171800,30190463,754,754,754,754,0
20240429,171700,30190463,754,754,754,754,0
20240429,171600,30190463,754,754,754,754,0
20240429,171500,30190463,754,754,754,754,0
20240429,171400,30190463,754,754,754,754,0
20240429,171300,30190463,754,754,754,754,0
20240429,171200,30190463,754,754,754,754,0
20240429,171100,30190463,754,754,754,754,0
20240429,171000,30190463,754,754,754,754,0
20240429,170900,30190463,754,754,754,754,0
20240429,170800,30190463,754,754,754,754,0
20240429,170700,30190463,754,754,754,754,0
20240429,170600,30190463,754,754,754,754,0
20240429,170500,30190463,754,754,754,754,0
20240429,170400,30190463,754,754,754,754,0
20240429,170300,30190463,754,754,754,754,0
20240429,170200,30190463,754,754,754,754,0
20240429,170100,30190463,754,754,754,754,0
20240429,170000,30190463,754,754,754,754,0
20240429,165900,30190463,754,754,754,754,0
20240429,165800,30190463,754,754,754,754,0
20240429,165700,30190463,754,754,754,754,0
20240429,165600,30190463,754,754,754,754,0
20240429,165500,30190463,754,754,754,754,0
20240429,165400,30190463,754,754,754,754,0
20240429,165300,30190463,754,754,754,754,0
20240429,165200,30190463,754,754,754,754,1258
20240429,165100,30190463,754,754,754,754,0
20240429,165000,30190463,754,754,754,754,0
20240429,164900,30190463,754,754,754,754,0
20240429,164800,30190463,754,754,754,754,0
20240429,164700,30190463,754,754,754,754,0
20240429,164600,30190463,754,754,754,754,0
20240429,164500,30190463,754,754,754,754,0
20240429,164400,30190463,754,754,754,754,0
20240429,164300,30190463,754,754,754,754,0
20240429,164200,30190463,754,754,754,754,0
20240429,164100,30190463,754,754,754,754,0
20240429,164000,30190463,754,754,754,754,0
20240429,163900,30190463,754,754,754,754,0
20240429,163800,30190463,754,754,754,754,0
20240429,163700,30190463,754,754,754,754,0
20240429,163600,30190463,754,754,754,754,0
20240429,163500,30190463,754,754,754,754,0
20240429,163400,30190463,754,754,754,754,0
20240429,163300,30190463,754,754,754,754,0
20240429,163200,30190463,754,754,754,754,0
20240429,163100,30190463,754,754,754,754,0
20240429,163000,30190463,754,754,754,754,0
20240429,162900,30190463,754,754,754,754,0
20240429,162800,30190463,754,754,754,754,0
20240429,162700,30190463,754,754,754,754,0
20240429,162600,30190463,754,754,754,754,0
20240429,162500,30190463,754,754,754,754,0
20240429,162400,30190463,754,754,754,754,0
20240429,162300,30190463,754,754,754,754,0
20240429,162200,30190463,754,754,754,754,1258
20240429,162100,30190463,754,754,754,754,0
20240429,162000,30190463,754,754,754,754,0
20240429,161900,30190463,754,754,754,754,0
20240429,161800,30190463,754,754,754,754,0
20240429,161700,30190463,754,754,754,754,0
20240429,161600,30190463,754,754,754,754,0
20240429,161500,30190463,754,754,754,754,0
20240429,161400,30190463,754,754,754,754,0
20240429,161300,30190463,754,754,754,754,0
20240429,161200,30190463,754,754,754,754,0
20240429,161100,30190463,754,754,754,754,0
20240429,161000,30190463,754,754,754,754,0
20240429,160900,30190463,754,754,754,754,0
20240429,160800,30190463,754,754,754,754,0
20240429,160700,30190463,754,754,754,754,0
20240429,160600,30190463,754,754,754,754,0
20240429,160500,30190463,754,754,754,754,0
20240429,160400,30190463,754,754,754,754,0
20240429,160300,30190463,754,754,754,754,0
20240429,160200,30190463,754,754,754,754,0
20240429,160100,30190463,754,754,754,754,0
20240429,160000,30190463,754,754,754,754,0
20240429,155900,30190463,754,754,754,754,0
20240429,155800,30190463,754,754,754,754,0
20240429,155700,30190463,754,754,754,754,0
20240429,155600,30190463,754,754,754,754,0
20240429,155500,30190463,754,754,754,754,0
20240429,155400,30190463,754,754,754,754,0
20240429,155300,30190463,754,754,754,754,0
20240429,155200,30190463,754,754,754,754,1258
20240429,155100,30190463,754,754,754,754,0
20240429,155000,30190463,754,754,754,754,0
20240429,154900,30190463,754,754,754,754,0
20240429,154800,30190463,754,754,754,754,0
20240429,154700,30190463,754,754,754,754,0
20240429,154600,30190463,754,754,754,754,0
20240429,154500,30190463,754,754,754,754,0
20240429,154400,30190463,754,754,754,754,0
20240429,154300,30190463,754,754,754,754,0
20240429,154200,30190463,754,754,754,754,0
20240429,154100,30190463,754,754,754,754,0
20240429,154000,30190463,754,754,754,754,0
20240429,153900,30190463,754,754,754,754,0
20240429,153800,30190463,754,754,754,754,0
20240429,153700,30190463,754,754,754,754,0
20240429,153600,30190463,754,754,754,754,0
20240429,153500,30190463,754,754,754,754,0
20240429,153400,30190463,754,754,754,754,0
20240429,153300,30190463,754,754,754,754,0
20240429,153200,30190463,754,754,754,754,0
20240429,153100,30190463,754,754,754,754,0
20240429,153000,30190463,754,754,754,754,1258
20240429,152900,29241931,748,748,748,748,0
20240429,152800,29241931,748,748,748,748,0
20240429,152700,29241931,748,748,748,748,0
20240429,152600,29241931,748,748,748,748,0
20240429,152500,29241931,748,748,748,748,0
20240429,152400,29241931,748,748,748,748,0
20240429,152300,29241931,748,748,748,748,0
20240429,152200,29241931,748,748,748,748,0
20240429,152100,29241931,748,748,748,748,0
20240429,152000,29241931,748,748,748,748,0
20240429,151900,29241931,748,748,748,748,1
20240429,151800,29241183,748,747,748,747,277
20240429,151700,29034087,748,748,748,748,0
20240429,151600,29034087,748,748,748,748,0
20240429,151500,29034087,748,748,748,748,0
20240429,151400,29034087,748,746,748,746,335
20240429,151300,28783847,741,741,741,741,6
20240429,151200,28779401,747,746,747,746,640
20240429,151100,28301333,746,746,746,746,0
20240429,151000,28301333,746,746,746,746,0
20240429,150900,28301333,746,746,746,746,0
20240429,150800,28301333,746,746,746,746,0
20240429,150700,28301333,746,746,746,746,0
20240429,150600,28301333,746,746,746,746,0
20240429,150500,28301333,746,746,746,746,0
20240429,150400,28301333,746,746,746,746,0
20240429,150300,28301333,746,746,746,746,0
20240429,150200,28301333,746,746,746,746,0
20240429,150100,28301333,746,746,746,746,0
20240429,150000,28301333,746,746,746,746,1
20240429,145900,28300587,733,733,733,733,0
20240429,145800,28300587,733,733,733,733,0
20240429,145700,28300587,733,745,745,733,617
20240429,145600,27842816,745,745,745,745,14
20240429,145500,27832386,746,746,746,746,0
20240429,145400,27832386,746,746,746,746,0
20240429,145300,27832386,746,746,746,746,0
20240429,145200,27832386,746,746,746,746,0
20240429,145100,27832386,746,746,746,746,0
20240429,145000,27832386,746,746,746,746,25
20240429,144900,27813736,746,746,746,746,0
20240429,144800,27813736,746,746,746,746,0
20240429,144700,27813736,746,746,746,746,0
20240429,144600,27813736,746,746,746,746,0
20240429,144500,27813736,746,746,746,746,0
20240429,144400,27813736,746,746,746,746,0
20240429,144300,27813736,746,746,746,746,0
20240429,144200,27813736,746,746,746,746,0
20240429,144100,27813736,746,746,746,746,0
20240429,144000,27813736,746,746,746,746,182
20240429,143900,27677964,746,746,746,746,1
20240429,143800,27677218,746,746,746,746,0
20240429,143700,27677218,746,746,746,746,0
20240429,143600,27677218,746,746,746,746,0
20240429,143500,27677218,746,746,746,746,0
20240429,143400,27677218,746,746,746,746,0
20240429,143300,27677218,746,746,746,746,0
20240429,143200,27677218,746,746,746,746,0
20240429,143100,27677218,746,746,746,746,0
20240429,143000,27677218,746,742,746,742,2
20240429,142900,27675730,742,742,742,742,24
20240429,142800,27657922,742,741,742,740,292
20240429,142700,27441337,741,741,741,741,0
20240429,142600,27441337,741,741,741,741,36
20240429,142500,27414661,742,742,742,742,0
20240429,142400,27414661,742,742,742,742,1
20240429,142300,27413919,742,742,742,742,0
20240429,142200,27413919,742,742,742,742,0
20240429,142100,27413919,742,742,742,742,0
20240429,142000,27413919,742,739,742,739,1157
20240429,141900,26555896,739,739,739,739,0
20240429,141800,26555896,739,739,739,739,0
20240429,141700,26555896,739,739,739,739,0
20240429,141600,26555896,739,739,739,739,0
20240429,141500,26555896,739,739,739,739,0
20240429,141400,26555896,739,739,739,739,0
20240429,141300,26555896,739,739,739,739,0
20240429,141200,26555896,739,739,739,739,0
20240429,141100,26555896,739,739,739,739,0
20240429,141000,26555896,739,739,739,739,0
20240429,140900,26555896,739,739,739,739,0
20240429,140800,26555896,739,739,739,739,0
20240429,140700,26555896,739,739,739,739,0
20240429,140600,26555896,739,739,739,739,0
20240429,140500,26555896,739,739,739,739,0
20240429,140400,26555896,739,739,739,739,0
20240429,140300,26555896,739,739,739,739,0
20240429,140200,26555896,739,739,739,739,0
20240429,140100,26555896,739,739,739,739,0
20240429,140000,26555896,739,739,739,739,182
20240429,135900,26421398,739,739,739,739,0
20240429,135800,26421398,739,739,739,739,1
20240429,135700,26420659,735,735,735,735,0
20240429,135600,26420659,735,735,735,735,0
20240429,135500,26420659,735,735,735,735,0
20240429,135400,26420659,735,735,735,735,0
20240429,135300,26420659,735,735,735,735,0
20240429,135200,26420659,735,735,735,735,30
20240429,135100,26398609,733,733,733,733,0
20240429,135000,26398609,733,733,733,733,0
20240429,134900,26398609,733,733,733,733,0
20240429,134800,26398609,733,733,733,733,0
20240429,134700,26398609,733,738,738,733,500
20240429,134600,26031929,739,739,739,739,0
20240429,134500,26031929,739,739,739,739,0
20240429,134400,26031929,739,739,739,739,2
20240429,134300,26030451,739,739,739,739,0
20240429,134200,26030451,739,740,740,739,158
20240429,134100,25913619,742,742,742,742,3
20240429,134000,25911393,742,742,742,742,182
20240429,133900,25776349,741,741,741,741,36
20240429,133800,25749673,742,742,742,742,0
20240429,133700,25749673,742,742,742,742,0
20240429,133600,25749673,742,742,742,742,1415
20240429,133500,24699743,745,745,745,745,0
20240429,133400,24699743,745,745,745,745,0
20240429,133300,24699743,745,745,745,745,0
20240429,133200,24699743,745,745,745,745,0
20240429,133100,24699743,745,745,745,745,0
20240429,133000,24699743,745,745,745,745,0
20240429,132900,24699743,745,745,745,745,0
20240429,132800,24699743,745,745,745,745,0
20240429,132700,24699743,745,745,745,745,0
20240429,132600,24699743,745,745,745,745,0
20240429,132500,24699743,745,745,745,745,0
20240429,132400,24699743,745,745,745,745,0
20240429,132300,24699743,745,745,745,745,0
20240429,132200,24699743,745,745,745,745,0
20240429,132100,24699743,745,745,745,745,23
20240429,132000,24682608,745,745,745,745,200
20240429,131900,24533608,732,732,732,732,0
20240429,131800,24533608,732,732,732,732,0
20240429,131700,24533608,732,744,744,732,1000
20240429,131600,23795130,745,745,745,745,0
20240429,131500,23795130,745,745,745,745,10
20240429,131400,23787680,745,745,745,745,0
20240429,131300,23787680,745,745,745,745,0
20240429,131200,23787680,745,745,745,745,0
20240429,131100,23787680,745,745,745,745,500
20240429,131000,23415180,745,745,745,745,250
20240429,130900,23228930,745,745,745,745,0
20240429,130800,23228930,745,745,745,745,0
20240429,130700,23228930,745,745,745,745,0
20240429,130600,23228930,745,745,745,745,0
20240429,130500,23228930,745,745,745,745,0
20240429,130400,23228930,745,745,745,745,0
20240429,130300,23228930,745,745,745,745,0
20240429,130200,23228930,745,745,745,745,5
20240429,130100,23225205,745,747,747,745,329
20240429,130000,22979851,746,746,746,746,5
20240429,125900,22976121,746,746,746,746,250
20240429,125800,22789621,746,745,746,745,699
20240429,125700,22268227,745,745,745,745,0
20240429,125600,22268227,745,745,745,745,0
20240429,125500,22268227,745,745,745,745,0
20240429,125400,22268227,745,745,745,745,600
20240429,125300,21821227,746,746,746,746,0
20240429,125200,21821227,746,746,746,746,0
20240429,125100,21821227,746,746,746,746,0
20240429,125000,21821227,746,746,746,746,0
20240429,124900,21821227,746,746,746,746,0
20240429,124800,21821227,746,746,746,746,0
20240429,124700,21821227,746,746,746,746,0
20240429,124600,21821227,746,746,746,746,0
20240429,124500,21821227,746,746,746,746,0
20240429,124400,21821227,746,746,746,746,0
20240429,124300,21821227,746,746,746,746,0
20240429,124200,21821227,746,746,746,746,0
20240429,124100,21821227,746,746,746,746,0
20240429,124000,21821227,746,746,746,746,182
20240429,123900,21685455,746,746,746,746,0
20240429,123800,21685455,746,746,746,746,0
20240429,123700,21685455,746,746,746,746,1
20240429,123600,21684709,737,737,737,737,722
20240429,123500,21152595,737,737,737,737,0
20240429,123400,21152595,737,737,737,737,0
20240429,123300,21152595,737,737,737,737,2
20240429,123200,21151121,737,737,737,737,108
20240429,123100,21071525,737,737,737,737,36
20240429,123000,21044993,737,737,737,737,0
20240429,122900,21044993,737,737,737,737,0
20240429,122800,21044993,737,737,737,737,36
20240429,122700,21018461,737,737,737,737,0
20240429,122600,21018461,737,737,737,737,0
20240429,122500,21018461,737,737,737,737,0
20240429,122400,21018461,737,737,737,737,0
20240429,122300,21018461,737,737,737,737,0
20240429,122200,21018461,737,737,737,737,0
20240429,122100,21018461,737,737,737,737,36
20240429,122000,20991929,737,737,737,737,182
20240429,121900,20857795,737,737,737,737,43
20240429,121800,20826104,737,737,737,737,4084
20240429,121700,17816196,737,737,737,737,0
20240429,121600,17816196,737,737,737,737,36
20240429,121500,17789664,737,737,737,737,0
20240429,121400,17789664,737,737,737,737,0
20240429,121300,17789664,737,737,737,737,0
20240429,121200,17789664,737,737,737,737,0
20240429,121100,17789664,737,737,737,737,36
20240429,121000,17763132,737,737,737,737,0
20240429,120900,17763132,737,737,737,737,0
20240429,120800,17763132,737,737,737,737,0
20240429,120700,17763132,737,737,737,737,0
20240429,120600,17763132,737,737,737,737,36
20240429,120500,17736600,736,736,736,736,0
20240429,120400,17736600,736,736,736,736,0
20240429,120300,17736600,736,736,736,736,0
20240429,120200,17736600,736,736,736,736,0
20240429,120100,17736600,736,737,737,736,56
20240429,120000,17695348,737,737,737,737,183
20240429,115900,17560477,737,737,737,737,35
20240429,115800,17534682,737,737,737,737,0
20240429,115700,17534682,737,737,737,737,0
20240429,115600,17534682,737,737,737,737,0
20240429,115500,17534682,737,737,737,737,46
20240429,115400,17500780,737,737,737,737,0
20240429,115300,17500780,737,737,737,737,0
20240429,115200,17500780,737,737,737,737,0
20240429,115100,17500780,737,737,737,737,35
20240429,115000,17474985,737,737,737,737,0
20240429,114900,17474985,737,737,737,737,0
20240429,114800,17474985,737,737,737,737,64
20240429,114700,17427817,737,737,737,737,0
20240429,114600,17427817,737,737,737,737,0
20240429,114500,17427817,737,737,737,737,0
20240429,114400,17427817,737,737,737,737,0
20240429,114300,17427817,737,737,737,737,0
20240429,114200,17427817,737,737,737,737,0
20240429,114100,17427817,737,737,737,737,35
20240429,114000,17402022,737,737,737,737,183
20240429,113900,17267151,737,737,737,737,0
20240429,113800,17267151,737,737,737,737,0
20240429,113700,17267151,737,737,737,737,0
20240429,113600,17267151,737,737,737,737,76
20240429,113500,17211139,737,737,737,737,0
20240429,113400,17211139,737,737,737,737,0
20240429,113300,17211139,737,737,737,737,0
20240429,113200,17211139,737,737,737,737,1
20240429,113100,17210402,731,731,731,731,0
20240429,113000,17210402,731,731,731,731,0
20240429,112900,17210402,731,731,731,731,0
20240429,112800,17210402,731,734,734,731,2703
20240429,112700,15232093,735,736,736,735,121
20240429,112600,15143078,736,736,736,736,0
20240429,112500,15143078,736,736,736,736,0
20240429,112400,15143078,736,736,736,736,0
20240429,112300,15143078,736,736,736,736,465
20240429,112200,14800838,737,737,737,737,0
20240429,112100,14800838,737,737,737,737,36
20240429,112000,14774306,737,737,737,737,183
20240429,111900,14639435,736,736,736,736,0
20240429,111800,14639435,736,736,736,736,0
20240429,111700,14639435,736,736,736,736,0
20240429,111600,14639435,736,736,736,736,390
20240429,111500,14352395,737,736,737,736,6
20240429,111400,14347978,736,737,737,736,40
20240429,111300,14318503,737,737,737,737,0
20240429,111200,14318503,737,737,737,737,0
20240429,111100,14318503,737,737,737,737,36
20240429,111000,14291971,737,737,737,737,0
20240429,110900,14291971,737,737,737,737,0
20240429,110800,14291971,737,737,737,737,249
20240429,110700,14108458,737,737,737,737,0
20240429,110600,14108458,737,737,737,737,0
20240429,110500,14108458,737,737,737,737,1350
20240429,110400,13113508,737,737,737,737,0
20240429,110300,13113508,737,737,737,737,0
20240429,110200,13113508,737,737,737,737,5
20240429,110100,13109823,737,737,737,737,0
20240429,110000,13109823,737,737,737,737,183
20240429,105900,12974952,737,737,737,737,0
20240429,105800,12974952,737,737,737,737,0
20240429,105700,12974952,737,737,737,737,0
20240429,105600,12974952,737,737,737,737,0
20240429,105500,12974952,737,737,737,737,0
20240429,105400,12974952,737,737,737,737,0
20240429,105300,12974952,737,737,737,737,0
20240429,105200,12974952,737,737,737,737,35
20240429,105100,12949157,737,737,737,737,0
20240429,105000,12949157,737,737,737,737,0
20240429,104900,12949157,737,737,737,737,0
20240429,104800,12949157,737,737,737,737,0
20240429,104700,12949157,737,737,737,737,35
20240429,104600,12923362,737,737,737,737,0
20240429,104500,12923362,737,737,737,737,4
20240429,104400,12920414,737,737,737,737,3
20240429,104300,12918203,737,737,737,737,0
20240429,104200,12918203,737,737,737,737,0
20240429,104100,12918203,737,737,737,737,2
20240429,104000,12916729,737,737,737,737,183
20240429,103900,12781858,737,737,737,737,0
20240429,103800,12781858,737,737,737,737,0
20240429,103700,12781858,737,737,737,737,0
20240429,103600,12781858,737,737,737,737,0
20240429,103500,12781858,737,737,737,737,0
20240429,103400,12781858,737,737,737,737,0
20240429,103300,12781858,737,737,737,737,0
20240429,103200,12781858,737,737,737,737,0
20240429,103100,12781858,737,737,737,737,0
20240429,103000,12781858,737,737,737,737,10
20240429,102900,12774488,733,733,733,733,0
20240429,102800,12774488,733,733,733,733,0
20240429,102700,12774488,733,733,733,733,0
20240429,102600,12774488,733,733,733,733,1416
20240429,102500,11736560,733,733,733,733,7
20240429,102400,11731429,733,733,733,733,0
20240429,102300,11731429,733,733,733,733,0
20240429,102200,11731429,733,733,733,733,0
20240429,102100,11731429,733,733,733,733,133
20240429,102000,11633940,737,737,737,737,183
20240429,101900,11499069,737,738,738,737,543
20240429,101800,11098806,737,737,737,737,0
20240429,101700,11098806,737,737,737,737,0
20240429,101600,11098806,737,737,737,737,0
20240429,101500,11098806,737,738,738,737,219
20240429,101400,10937395,738,741,741,738,730
20240429,101300,10398377,742,742,742,742,0
20240429,101200,10398377,742,742,742,742,0
20240429,101100,10398377,742,742,742,742,0
20240429,101000,10398377,742,742,742,742,0
20240429,100900,10398377,742,742,742,742,0
20240429,100800,10398377,742,742,742,742,10
20240429,100700,10390957,742,742,742,742,0
20240429,100600,10390957,742,742,742,742,36
20240429,100500,10364245,741,741,741,741,100
20240429,100400,10290145,741,742,742,741,6
20240429,100300,10285698,742,742,742,742,50
20240429,100200,10248598,741,741,741,741,10
20240429,100100,10241188,742,742,742,742,0
20240429,100000,10241188,742,742,742,742,183
20240429,095900,10105402,742,742,742,742,12
20240429,095800,10096498,740,740,740,740,20
20240429,095700,10081698,740,740,740,740,132
20240429,095600,9984018,740,742,742,740,512
20240429,095500,9604848,754,754,754,754,0
20240429,095400,9604848,754,754,754,754,0
20240429,095300,9604848,754,754,754,754,0
20240429,095200,9604848,754,754,754,754,0
20240429,095100,9604848,754,754,754,754,0
20240429,095000,9604848,754,754,754,754,5
20240429,094900,9601078,751,751,751,751,147
20240429,094800,9490681,756,754,756,750,3877
20240429,094700,6568040,750,745,750,745,1312
20240429,094600,5586952,745,743,745,743,106
20240429,094500,5507988,743,739,743,739,1391
20240429,094400,4478353,739,739,739,739,0
20240429,094300,4478353,739,739,739,739,0
20240429,094200,4478353,739,739,739,739,500
20240429,094100,4108853,738,738,738,738,82
20240429,094000,4048337,738,737,738,737,7
20240429,093900,4043172,734,734,734,734,0
20240429,093800,4043172,734,734,734,734,0
20240429,093700,4043172,734,734,734,734,2023
20240429,093600,2558290,734,734,734,734,0
20240429,093500,2558290,734,733,734,733,341
20240429,093400,2308224,733,733,733,733,0
20240429,093300,2308224,733,733,733,733,39
20240429,093200,2279637,734,734,734,734,0
20240429,093100,2279637,734,734,734,734,0
20240429,093000,2279637,734,734,734,734,0
20240429,092900,2279637,734,734,734,734,0
20240429,092800,2279637,734,734,734,734,0
20240429,092700,2279637,734,734,734,734,0
20240429,092600,2279637,734,734,734,734,0
20240429,092500,2279637,734,730,734,730,1366
20240429,092400,1277896,731,731,731,731,0
20240429,092300,1277896,731,731,731,731,0
20240429,092200,1277896,731,731,731,731,0
20240429,092100,1277896,731,731,731,731,2
20240429,092000,1276434,731,731,731,731,183
20240429,091900,1142661,731,731,731,731,0
20240429,091800,1142661,731,726,731,726,160
20240429,091700,1026496,731,731,731,731,0
20240429,091600,1026496,731,731,731,731,0
20240429,091500,1026496,731,731,731,731,0
20240429,091400,1026496,731,725,731,725,159
20240429,091300,911215,731,731,731,731,0
20240429,091200,911215,731,731,731,731,0
20240429,091100,911215,731,731,731,731,0
20240429,091000,911215,731,731,731,731,0
20240429,090900,911215,731,731,731,731,0
20240429,090800,911215,731,726,731,725,4
20240429,090700,908308,731,731,731,731,200
20240429,090600,762108,732,732,732,732,0
20240429,090500,762108,732,732,732,732,0
20240429,090400,762108,732,732,732,732,0
20240429,090300,762108,732,732,732,732,0
20240429,090200,762108,732,732,732,732,0
20240429,090100,762108,732,732,732,732,0
20240429,090000,762108,732,721,732,721,1057