KissMeData/084440/min/candle-20240429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,195600,18340614,1166,1166,1166,1166,100
20240429,195500,18340614,1166,1166,1166,1166,0
20240429,195400,18340614,1166,1166,1166,1166,0
20240429,195300,18340614,1166,1166,1166,1166,0
20240429,195200,18340614,1166,1166,1166,1166,0
20240429,195100,18340614,1166,1166,1166,1166,0
20240429,195000,18340614,1166,1166,1166,1166,0
20240429,194900,18340614,1166,1166,1166,1166,0
20240429,194800,18340614,1166,1166,1166,1166,0
20240429,194700,18340614,1166,1166,1166,1166,0
20240429,194600,18340614,1166,1166,1166,1166,0
20240429,194500,18340614,1166,1166,1166,1166,0
20240429,194400,18340614,1166,1166,1166,1166,0
20240429,194300,18340614,1166,1166,1166,1166,0
20240429,194200,18340614,1166,1166,1166,1166,0
20240429,194100,18340614,1166,1166,1166,1166,0
20240429,194000,18340614,1166,1166,1166,1166,0
20240429,193900,18340614,1166,1166,1166,1166,0
20240429,193800,18340614,1166,1166,1166,1166,0
20240429,193700,18340614,1166,1166,1166,1166,0
20240429,193600,18340614,1166,1166,1166,1166,0
20240429,193500,18340614,1166,1166,1166,1166,0
20240429,193400,18340614,1166,1166,1166,1166,0
20240429,193300,18340614,1166,1166,1166,1166,0
20240429,193200,18340614,1166,1166,1166,1166,0
20240429,193100,18340614,1166,1166,1166,1166,0
20240429,193000,18340614,1166,1166,1166,1166,0
20240429,192900,18340614,1166,1166,1166,1166,0
20240429,192800,18340614,1166,1166,1166,1166,0
20240429,192700,18340614,1166,1166,1166,1166,0
20240429,192600,18340614,1166,1166,1166,1166,100
20240429,192500,18340614,1166,1166,1166,1166,0
20240429,192400,18340614,1166,1166,1166,1166,0
20240429,192300,18340614,1166,1166,1166,1166,0
20240429,192200,18340614,1166,1166,1166,1166,0
20240429,192100,18340614,1166,1166,1166,1166,0
20240429,192000,18340614,1166,1166,1166,1166,0
20240429,191900,18340614,1166,1166,1166,1166,0
20240429,191800,18340614,1166,1166,1166,1166,0
20240429,191700,18340614,1166,1166,1166,1166,0
20240429,191600,18340614,1166,1166,1166,1166,0
20240429,191500,18340614,1166,1166,1166,1166,0
20240429,191400,18340614,1166,1166,1166,1166,0
20240429,191300,18340614,1166,1166,1166,1166,0
20240429,191200,18340614,1166,1166,1166,1166,0
20240429,191100,18340614,1166,1166,1166,1166,0
20240429,191000,18340614,1166,1166,1166,1166,0
20240429,190900,18340614,1166,1166,1166,1166,0
20240429,190800,18340614,1166,1166,1166,1166,0
20240429,190700,18340614,1166,1166,1166,1166,0
20240429,190600,18340614,1166,1166,1166,1166,0
20240429,190500,18340614,1166,1166,1166,1166,0
20240429,190400,18340614,1166,1166,1166,1166,0
20240429,190300,18340614,1166,1166,1166,1166,0
20240429,190200,18340614,1166,1166,1166,1166,0
20240429,190100,18340614,1166,1166,1166,1166,0
20240429,190000,18340614,1166,1166,1166,1166,0
20240429,185900,18340614,1166,1166,1166,1166,0
20240429,185800,18340614,1166,1166,1166,1166,0
20240429,185700,18340614,1166,1166,1166,1166,0
20240429,185600,18340614,1166,1166,1166,1166,100
20240429,185500,18340614,1166,1166,1166,1166,0
20240429,185400,18340614,1166,1166,1166,1166,0
20240429,185300,18340614,1166,1166,1166,1166,0
20240429,185200,18340614,1166,1166,1166,1166,0
20240429,185100,18340614,1166,1166,1166,1166,0
20240429,185000,18340614,1166,1166,1166,1166,0
20240429,184900,18340614,1166,1166,1166,1166,0
20240429,184800,18340614,1166,1166,1166,1166,0
20240429,184700,18340614,1166,1166,1166,1166,0
20240429,184600,18340614,1166,1166,1166,1166,0
20240429,184500,18340614,1166,1166,1166,1166,0
20240429,184400,18340614,1166,1166,1166,1166,0
20240429,184300,18340614,1166,1166,1166,1166,0
20240429,184200,18340614,1166,1166,1166,1166,0
20240429,184100,18340614,1166,1166,1166,1166,0
20240429,184000,18340614,1166,1166,1166,1166,0
20240429,183900,18340614,1166,1166,1166,1166,0
20240429,183800,18340614,1166,1166,1166,1166,0
20240429,183700,18340614,1166,1166,1166,1166,0
20240429,183600,18340614,1166,1166,1166,1166,0
20240429,183500,18340614,1166,1166,1166,1166,0
20240429,183400,18340614,1166,1166,1166,1166,0
20240429,183300,18340614,1166,1166,1166,1166,0
20240429,183200,18340614,1166,1166,1166,1166,0
20240429,183100,18340614,1166,1166,1166,1166,0
20240429,183000,18340614,1166,1166,1166,1166,0
20240429,182900,18340614,1166,1166,1166,1166,0
20240429,182800,18340614,1166,1166,1166,1166,0
20240429,182700,18340614,1166,1166,1166,1166,0
20240429,182600,18340614,1166,1166,1166,1166,100
20240429,182500,18340614,1166,1166,1166,1166,0
20240429,182400,18340614,1166,1166,1166,1166,0
20240429,182300,18340614,1166,1166,1166,1166,0
20240429,182200,18340614,1166,1166,1166,1166,0
20240429,182100,18340614,1166,1166,1166,1166,0
20240429,182000,18340614,1166,1166,1166,1166,0
20240429,181900,18340614,1166,1166,1166,1166,0
20240429,181800,18340614,1166,1166,1166,1166,0
20240429,181700,18340614,1166,1166,1166,1166,0
20240429,181600,18340614,1166,1166,1166,1166,0
20240429,181500,18340614,1166,1166,1166,1166,0
20240429,181400,18340614,1166,1166,1166,1166,0
20240429,181300,18340614,1166,1166,1166,1166,0
20240429,181200,18340614,1166,1166,1166,1166,0
20240429,181100,18340614,1166,1166,1166,1166,0
20240429,181000,18340614,1166,1166,1166,1166,0
20240429,180900,18340614,1166,1166,1166,1166,0
20240429,180800,18340614,1166,1166,1166,1166,0
20240429,180700,18340614,1166,1166,1166,1166,0
20240429,180600,18340614,1166,1166,1166,1166,0
20240429,180500,18340614,1166,1166,1166,1166,0
20240429,180400,18340614,1166,1166,1166,1166,0
20240429,180300,18340614,1166,1166,1166,1166,0
20240429,180200,18340614,1166,1166,1166,1166,0
20240429,180100,18340614,1166,1166,1166,1166,0
20240429,180000,18340614,1166,1166,1166,1166,0
20240429,175900,18340614,1166,1166,1166,1166,0
20240429,175800,18340614,1166,1166,1166,1166,0
20240429,175700,18340614,1166,1166,1166,1166,0
20240429,175600,18340614,1166,1166,1166,1166,100
20240429,175500,18340614,1166,1166,1166,1166,0
20240429,175400,18340614,1166,1166,1166,1166,0
20240429,175300,18340614,1166,1166,1166,1166,0
20240429,175200,18340614,1166,1166,1166,1166,0
20240429,175100,18340614,1166,1166,1166,1166,0
20240429,175000,18340614,1166,1166,1166,1166,0
20240429,174900,18340614,1166,1166,1166,1166,0
20240429,174800,18340614,1166,1166,1166,1166,0
20240429,174700,18340614,1166,1166,1166,1166,0
20240429,174600,18340614,1166,1166,1166,1166,0
20240429,174500,18340614,1166,1166,1166,1166,0
20240429,174400,18340614,1166,1166,1166,1166,0
20240429,174300,18340614,1166,1166,1166,1166,0
20240429,174200,18340614,1166,1166,1166,1166,0
20240429,174100,18340614,1166,1166,1166,1166,0
20240429,174000,18340614,1166,1166,1166,1166,0
20240429,173900,18340614,1166,1166,1166,1166,0
20240429,173800,18340614,1166,1166,1166,1166,0
20240429,173700,18340614,1166,1166,1166,1166,0
20240429,173600,18340614,1166,1166,1166,1166,0
20240429,173500,18340614,1166,1166,1166,1166,0
20240429,173400,18340614,1166,1166,1166,1166,0
20240429,173300,18340614,1166,1166,1166,1166,0
20240429,173200,18340614,1166,1166,1166,1166,0
20240429,173100,18340614,1166,1166,1166,1166,0
20240429,173000,18340614,1166,1166,1166,1166,0
20240429,172900,18340614,1166,1166,1166,1166,0
20240429,172800,18340614,1166,1166,1166,1166,0
20240429,172700,18340614,1166,1166,1166,1166,0
20240429,172600,18340614,1166,1166,1166,1166,100
20240429,172500,18340614,1166,1166,1166,1166,0
20240429,172400,18340614,1166,1166,1166,1166,0
20240429,172300,18340614,1166,1166,1166,1166,0
20240429,172200,18340614,1166,1166,1166,1166,0
20240429,172100,18340614,1166,1166,1166,1166,0
20240429,172000,18340614,1166,1166,1166,1166,0
20240429,171900,18340614,1166,1166,1166,1166,0
20240429,171800,18340614,1166,1166,1166,1166,0
20240429,171700,18340614,1166,1166,1166,1166,0
20240429,171600,18340614,1166,1166,1166,1166,0
20240429,171500,18340614,1166,1166,1166,1166,0
20240429,171400,18340614,1166,1166,1166,1166,0
20240429,171300,18340614,1166,1166,1166,1166,0
20240429,171200,18340614,1166,1166,1166,1166,0
20240429,171100,18340614,1166,1166,1166,1166,0
20240429,171000,18340614,1166,1166,1166,1166,0
20240429,170900,18340614,1166,1166,1166,1166,0
20240429,170800,18340614,1166,1166,1166,1166,0
20240429,170700,18340614,1166,1166,1166,1166,0
20240429,170600,18340614,1166,1166,1166,1166,0
20240429,170500,18340614,1166,1166,1166,1166,0
20240429,170400,18340614,1166,1166,1166,1166,0
20240429,170300,18340614,1166,1166,1166,1166,0
20240429,170200,18340614,1166,1166,1166,1166,0
20240429,170100,18340614,1166,1166,1166,1166,0
20240429,170000,18340614,1166,1166,1166,1166,0
20240429,165900,18340614,1166,1166,1166,1166,0
20240429,165800,18340614,1166,1166,1166,1166,0
20240429,165700,18340614,1166,1166,1166,1166,0
20240429,165600,18340614,1166,1166,1166,1166,100
20240429,165500,18340614,1166,1166,1166,1166,0
20240429,165400,18340614,1166,1166,1166,1166,0
20240429,165300,18340614,1166,1166,1166,1166,0
20240429,165200,18340614,1166,1166,1166,1166,0
20240429,165100,18340614,1166,1166,1166,1166,0
20240429,165000,18340614,1166,1166,1166,1166,0
20240429,164900,18340614,1166,1166,1166,1166,0
20240429,164800,18340614,1166,1166,1166,1166,0
20240429,164700,18340614,1166,1166,1166,1166,0
20240429,164600,18340614,1166,1166,1166,1166,0
20240429,164500,18340614,1166,1166,1166,1166,0
20240429,164400,18340614,1166,1166,1166,1166,0
20240429,164300,18340614,1166,1166,1166,1166,0
20240429,164200,18340614,1166,1166,1166,1166,0
20240429,164100,18340614,1166,1166,1166,1166,0
20240429,164000,18340614,1166,1166,1166,1166,0
20240429,163900,18340614,1166,1166,1166,1166,0
20240429,163800,18340614,1166,1166,1166,1166,0
20240429,163700,18340614,1166,1166,1166,1166,0
20240429,163600,18340614,1166,1166,1166,1166,0
20240429,163500,18340614,1166,1166,1166,1166,0
20240429,163400,18340614,1166,1166,1166,1166,0
20240429,163300,18340614,1166,1166,1166,1166,0
20240429,163200,18340614,1166,1166,1166,1166,0
20240429,163100,18340614,1166,1166,1166,1166,0
20240429,163000,18340614,1166,1166,1166,1166,0
20240429,162900,18340614,1166,1166,1166,1166,0
20240429,162800,18340614,1166,1166,1166,1166,0
20240429,162700,18340614,1166,1166,1166,1166,0
20240429,162600,18340614,1166,1166,1166,1166,100
20240429,162500,18340614,1166,1166,1166,1166,0
20240429,162400,18340614,1166,1166,1166,1166,0
20240429,162300,18340614,1166,1166,1166,1166,0
20240429,162200,18340614,1166,1166,1166,1166,0
20240429,162100,18340614,1166,1166,1166,1166,0
20240429,162000,18340614,1166,1166,1166,1166,0
20240429,161900,18340614,1166,1166,1166,1166,0
20240429,161800,18340614,1166,1166,1166,1166,0
20240429,161700,18340614,1166,1166,1166,1166,0
20240429,161600,18340614,1166,1166,1166,1166,0
20240429,161500,18340614,1166,1166,1166,1166,0
20240429,161400,18340614,1166,1166,1166,1166,0
20240429,161300,18340614,1166,1166,1166,1166,0
20240429,161200,18340614,1166,1166,1166,1166,0
20240429,161100,18340614,1166,1166,1166,1166,0
20240429,161000,18340614,1166,1166,1166,1166,0
20240429,160900,18340614,1166,1166,1166,1166,0
20240429,160800,18340614,1166,1166,1166,1166,0
20240429,160700,18340614,1166,1166,1166,1166,0
20240429,160600,18340614,1166,1166,1166,1166,0
20240429,160500,18340614,1166,1166,1166,1166,0
20240429,160400,18340614,1166,1166,1166,1166,0
20240429,160300,18340614,1166,1166,1166,1166,0
20240429,160200,18340614,1166,1166,1166,1166,0
20240429,160100,18340614,1166,1166,1166,1166,0
20240429,160000,18340614,1166,1166,1166,1166,0
20240429,155900,18340614,1166,1166,1166,1166,0
20240429,155800,18340614,1166,1166,1166,1166,0
20240429,155700,18340614,1166,1166,1166,1166,0
20240429,155600,18340614,1166,1166,1166,1166,100
20240429,155500,18340614,1166,1166,1166,1166,0
20240429,155400,18340614,1166,1166,1166,1166,0
20240429,155300,18340614,1166,1166,1166,1166,0
20240429,155200,18340614,1166,1166,1166,1166,0
20240429,155100,18340614,1166,1166,1166,1166,0
20240429,155000,18340614,1166,1166,1166,1166,0
20240429,154900,18340614,1166,1166,1166,1166,0
20240429,154800,18340614,1166,1166,1166,1166,0
20240429,154700,18340614,1166,1166,1166,1166,0
20240429,154600,18340614,1166,1166,1166,1166,0
20240429,154500,18340614,1166,1166,1166,1166,0
20240429,154400,18340614,1166,1166,1166,1166,0
20240429,154300,18340614,1166,1166,1166,1166,0
20240429,154200,18340614,1166,1166,1166,1166,0
20240429,154100,18340614,1166,1166,1166,1166,0
20240429,154000,18340614,1166,1166,1166,1166,0
20240429,153900,18340614,1166,1166,1166,1166,0
20240429,153800,18340614,1166,1166,1166,1166,0
20240429,153700,18340614,1166,1166,1166,1166,0
20240429,153600,18340614,1166,1166,1166,1166,0
20240429,153500,18340614,1166,1166,1166,1166,0
20240429,153400,18340614,1166,1166,1166,1166,0
20240429,153300,18340614,1166,1166,1166,1166,0
20240429,153200,18340614,1166,1166,1166,1166,0
20240429,153100,18340614,1166,1166,1166,1166,0
20240429,153000,18340614,1166,1166,1166,1166,100
20240429,152900,18224014,1169,1169,1169,1169,0
20240429,152800,18224014,1169,1169,1169,1169,0
20240429,152700,18224014,1169,1169,1169,1169,0
20240429,152600,18224014,1169,1169,1169,1169,0
20240429,152500,18224014,1169,1169,1169,1169,0
20240429,152400,18224014,1169,1169,1169,1169,0
20240429,152300,18224014,1169,1169,1169,1169,0
20240429,152200,18224014,1169,1169,1169,1169,0
20240429,152100,18224014,1169,1169,1169,1169,0
20240429,152000,18224014,1169,1169,1169,1169,0
20240429,151900,18224014,1169,1169,1169,1169,1
20240429,151800,18222845,1169,1169,1169,1169,435
20240429,151700,17714330,1169,1167,1169,1167,140
20240429,151600,17550948,1167,1167,1167,1167,0
20240429,151500,17550948,1167,1167,1167,1167,0
20240429,151400,17550948,1167,1167,1167,1167,431
20240429,151300,17047971,1167,1167,1167,1167,4
20240429,151200,17043303,1168,1168,1168,1168,0
20240429,151100,17043303,1168,1168,1168,1168,0
20240429,151000,17043303,1168,1168,1168,1168,0
20240429,150900,17043303,1168,1168,1168,1168,0
20240429,150800,17043303,1168,1168,1168,1168,0
20240429,150700,17043303,1168,1168,1169,1168,1022
20240429,150600,15849210,1166,1166,1166,1166,275
20240429,150500,15528560,1166,1166,1166,1166,292
20240429,150400,15188088,1166,1167,1167,1166,750
20240429,150300,14313586,1168,1168,1168,1168,0
20240429,150200,14313586,1168,1168,1168,1168,0
20240429,150100,14313586,1168,1168,1168,1168,0
20240429,150000,14313586,1168,1168,1168,1168,0
20240429,145900,14313586,1168,1168,1168,1168,0
20240429,145800,14313586,1168,1168,1168,1168,0
20240429,145700,14313586,1168,1168,1168,1168,0
20240429,145600,14313586,1168,1168,1168,1168,0
20240429,145500,14313586,1168,1168,1168,1168,0
20240429,145400,14313586,1168,1168,1168,1168,0
20240429,145300,14313586,1168,1168,1168,1168,0
20240429,145200,14313586,1168,1168,1168,1168,0
20240429,145100,14313586,1168,1168,1168,1168,0
20240429,145000,14313586,1168,1168,1168,1168,0
20240429,144900,14313586,1168,1168,1168,1168,1
20240429,144800,14312418,1167,1167,1167,1167,0
20240429,144700,14312418,1167,1168,1168,1167,186
20240429,144600,14095349,1169,1169,1169,1169,0
20240429,144500,14095349,1169,1169,1169,1169,1
20240429,144400,14094180,1168,1168,1168,1168,0
20240429,144300,14094180,1168,1168,1168,1168,0
20240429,144200,14094180,1168,1168,1168,1168,0
20240429,144100,14094180,1168,1168,1168,1168,0
20240429,144000,14094180,1168,1168,1168,1168,0
20240429,143900,14094180,1168,1168,1168,1168,0
20240429,143800,14094180,1168,1168,1168,1168,4
20240429,143700,14089508,1169,1169,1169,1169,0
20240429,143600,14089508,1169,1169,1169,1169,0
20240429,143500,14089508,1169,1169,1169,1169,0
20240429,143400,14089508,1169,1169,1169,1169,0
20240429,143300,14089508,1169,1169,1169,1169,0
20240429,143200,14089508,1169,1169,1169,1169,0
20240429,143100,14089508,1169,1169,1169,1169,0
20240429,143000,14089508,1169,1169,1169,1169,0
20240429,142900,14089508,1169,1169,1169,1169,0
20240429,142800,14089508,1169,1169,1169,1169,0
20240429,142700,14089508,1169,1169,1169,1169,0
20240429,142600,14089508,1169,1169,1169,1169,0
20240429,142500,14089508,1169,1169,1169,1169,0
20240429,142400,14089508,1169,1169,1169,1169,0
20240429,142300,14089508,1169,1169,1169,1169,1
20240429,142200,14088339,1169,1169,1169,1169,0
20240429,142100,14088339,1169,1169,1169,1169,0
20240429,142000,14088339,1169,1169,1169,1169,0
20240429,141900,14088339,1169,1169,1169,1169,0
20240429,141800,14088339,1169,1169,1169,1169,0
20240429,141700,14088339,1169,1169,1169,1169,0
20240429,141600,14088339,1169,1169,1169,1169,0
20240429,141500,14088339,1169,1169,1169,1169,0
20240429,141400,14088339,1169,1169,1169,1169,0
20240429,141300,14088339,1169,1169,1169,1169,0
20240429,141200,14088339,1169,1169,1169,1169,0
20240429,141100,14088339,1169,1169,1169,1169,0
20240429,141000,14088339,1169,1169,1169,1169,0
20240429,140900,14088339,1169,1169,1169,1169,0
20240429,140800,14088339,1169,1169,1169,1169,0
20240429,140700,14088339,1169,1169,1169,1169,0
20240429,140600,14088339,1169,1169,1169,1169,0
20240429,140500,14088339,1169,1169,1169,1169,1
20240429,140400,14087170,1167,1167,1167,1167,0
20240429,140300,14087170,1167,1167,1167,1167,0
20240429,140200,14087170,1167,1167,1167,1167,0
20240429,140100,14087170,1167,1167,1167,1167,0
20240429,140000,14087170,1167,1167,1167,1167,0
20240429,135900,14087170,1167,1167,1167,1167,0
20240429,135800,14087170,1167,1167,1167,1167,0
20240429,135700,14087170,1167,1167,1167,1167,0
20240429,135600,14087170,1167,1167,1167,1167,0
20240429,135500,14087170,1167,1167,1167,1167,0
20240429,135400,14087170,1167,1167,1167,1167,0
20240429,135300,14087170,1167,1167,1167,1167,0
20240429,135200,14087170,1167,1167,1167,1167,0
20240429,135100,14087170,1167,1167,1167,1167,0
20240429,135000,14087170,1167,1167,1167,1167,257
20240429,134900,13787251,1167,1167,1167,1167,0
20240429,134800,13787251,1167,1167,1167,1167,0
20240429,134700,13787251,1167,1167,1167,1167,0
20240429,134600,13787251,1167,1167,1167,1167,0
20240429,134500,13787251,1167,1167,1167,1167,1
20240429,134400,13786084,1169,1169,1169,1169,0
20240429,134300,13786084,1169,1169,1169,1169,0
20240429,134200,13786084,1169,1169,1169,1169,0
20240429,134100,13786084,1169,1169,1169,1169,0
20240429,134000,13786084,1169,1169,1169,1169,0
20240429,133900,13786084,1169,1169,1169,1169,0
20240429,133800,13786084,1169,1169,1169,1169,0
20240429,133700,13786084,1169,1169,1169,1169,0
20240429,133600,13786084,1169,1169,1169,1169,0
20240429,133500,13786084,1169,1169,1169,1169,0
20240429,133400,13786084,1169,1169,1169,1169,0
20240429,133300,13786084,1169,1169,1169,1169,0
20240429,133200,13786084,1169,1169,1169,1169,4
20240429,133100,13781408,1165,1165,1165,1165,0
20240429,133000,13781408,1165,1165,1165,1165,0
20240429,132900,13781408,1165,1165,1165,1165,0
20240429,132800,13781408,1165,1165,1165,1165,0
20240429,132700,13781408,1165,1165,1165,1165,0
20240429,132600,13781408,1165,1165,1165,1165,0
20240429,132500,13781408,1165,1165,1165,1165,0
20240429,132400,13781408,1165,1165,1165,1165,0
20240429,132300,13781408,1165,1165,1165,1165,0
20240429,132200,13781408,1165,1165,1165,1165,0
20240429,132100,13781408,1165,1165,1165,1165,0
20240429,132000,13781408,1165,1165,1165,1165,0
20240429,131900,13781408,1165,1165,1165,1165,0
20240429,131800,13781408,1165,1165,1165,1165,0
20240429,131700,13781408,1165,1165,1165,1165,0
20240429,131600,13781408,1165,1165,1165,1165,0
20240429,131500,13781408,1165,1165,1165,1165,0
20240429,131400,13781408,1165,1165,1165,1165,0
20240429,131300,13781408,1165,1165,1165,1165,0
20240429,131200,13781408,1165,1165,1165,1165,6
20240429,131100,13774418,1172,1172,1172,1172,0
20240429,131000,13774418,1172,1172,1172,1172,0
20240429,130900,13774418,1172,1172,1172,1172,0
20240429,130800,13774418,1172,1172,1172,1172,0
20240429,130700,13774418,1172,1172,1172,1172,0
20240429,130600,13774418,1172,1172,1172,1172,2
20240429,130500,13772074,1164,1164,1164,1164,0
20240429,130400,13772074,1164,1164,1164,1164,0
20240429,130300,13772074,1164,1164,1164,1164,37
20240429,130200,13729006,1170,1170,1170,1170,0
20240429,130100,13729006,1170,1170,1170,1170,0
20240429,130000,13729006,1170,1170,1170,1170,0
20240429,125900,13729006,1170,1170,1170,1170,0
20240429,125800,13729006,1170,1170,1170,1170,0
20240429,125700,13729006,1170,1170,1170,1170,424
20240429,125600,13232926,1171,1171,1171,1171,1
20240429,125500,13231755,1171,1171,1171,1171,0
20240429,125400,13231755,1171,1171,1171,1171,50
20240429,125300,13173205,1170,1170,1170,1170,0
20240429,125200,13173205,1170,1170,1170,1170,0
20240429,125100,13173205,1170,1170,1170,1170,0
20240429,125000,13173205,1170,1170,1170,1170,0
20240429,124900,13173205,1170,1170,1170,1170,0
20240429,124800,13173205,1170,1170,1170,1170,87
20240429,124700,13071415,1170,1170,1170,1170,0
20240429,124600,13071415,1170,1170,1170,1170,0
20240429,124500,13071415,1170,1170,1170,1170,23
20240429,124400,13044505,1171,1171,1171,1171,0
20240429,124300,13044505,1171,1171,1171,1171,0
20240429,124200,13044505,1171,1171,1171,1171,0
20240429,124100,13044505,1171,1171,1171,1171,0
20240429,124000,13044505,1171,1171,1171,1171,0
20240429,123900,13044505,1171,1171,1171,1171,0
20240429,123800,13044505,1171,1171,1171,1171,0
20240429,123700,13044505,1171,1171,1171,1171,0
20240429,123600,13044505,1171,1171,1171,1171,0
20240429,123500,13044505,1171,1171,1171,1171,0
20240429,123400,13044505,1171,1171,1171,1171,0
20240429,123300,13044505,1171,1171,1171,1171,0
20240429,123200,13044505,1171,1171,1171,1171,0
20240429,123100,13044505,1171,1171,1171,1171,0
20240429,123000,13044505,1171,1171,1171,1171,0
20240429,122900,13044505,1171,1171,1171,1171,0
20240429,122800,13044505,1171,1171,1171,1171,0
20240429,122700,13044505,1171,1171,1171,1171,0
20240429,122600,13044505,1171,1171,1171,1171,0
20240429,122500,13044505,1171,1171,1171,1171,0
20240429,122400,13044505,1171,1171,1171,1171,0
20240429,122300,13044505,1171,1171,1171,1171,0
20240429,122200,13044505,1171,1171,1171,1171,290
20240429,122100,12704915,1170,1170,1170,1170,0
20240429,122000,12704915,1170,1170,1170,1170,0
20240429,121900,12704915,1170,1170,1170,1170,0
20240429,121800,12704915,1170,1170,1170,1170,0
20240429,121700,12704915,1170,1170,1170,1170,0
20240429,121600,12704915,1170,1170,1170,1170,0
20240429,121500,12704915,1170,1170,1170,1170,0
20240429,121400,12704915,1170,1170,1170,1170,0
20240429,121300,12704915,1170,1170,1170,1170,0
20240429,121200,12704915,1170,1170,1170,1170,0
20240429,121100,12704915,1170,1170,1170,1170,0
20240429,121000,12704915,1170,1170,1170,1170,0
20240429,120900,12704915,1170,1170,1170,1170,0
20240429,120800,12704915,1170,1170,1170,1170,0
20240429,120700,12704915,1170,1170,1170,1170,0
20240429,120600,12704915,1170,1170,1170,1170,0
20240429,120500,12704915,1170,1170,1170,1170,0
20240429,120400,12704915,1170,1170,1170,1170,0
20240429,120300,12704915,1170,1170,1170,1170,0
20240429,120200,12704915,1170,1170,1170,1170,0
20240429,120100,12704915,1170,1170,1170,1170,0
20240429,120000,12704915,1170,1170,1170,1170,0
20240429,115900,12704915,1170,1170,1170,1170,0
20240429,115800,12704915,1170,1170,1170,1170,0
20240429,115700,12704915,1170,1170,1170,1170,0
20240429,115600,12704915,1170,1170,1170,1170,0
20240429,115500,12704915,1170,1164,1170,1164,3787
20240429,115400,8283304,1160,1160,1160,1160,0
20240429,115300,8283304,1160,1160,1160,1160,0
20240429,115200,8283304,1160,1160,1160,1160,0
20240429,115100,8283304,1160,1160,1160,1160,0
20240429,115000,8283304,1160,1160,1160,1160,0
20240429,114900,8283304,1160,1160,1160,1160,0
20240429,114800,8283304,1160,1160,1160,1160,0
20240429,114700,8283304,1160,1160,1160,1160,0
20240429,114600,8283304,1160,1160,1160,1160,0
20240429,114500,8283304,1160,1160,1160,1160,0
20240429,114400,8283304,1160,1160,1160,1160,0
20240429,114300,8283304,1160,1160,1160,1160,0
20240429,114200,8283304,1160,1160,1160,1160,0
20240429,114100,8283304,1160,1160,1160,1160,0
20240429,114000,8283304,1160,1160,1160,1160,0
20240429,113900,8283304,1160,1160,1160,1160,0
20240429,113800,8283304,1160,1160,1160,1160,0
20240429,113700,8283304,1160,1160,1160,1160,0
20240429,113600,8283304,1160,1160,1160,1160,0
20240429,113500,8283304,1160,1160,1160,1160,0
20240429,113400,8283304,1160,1160,1160,1160,0
20240429,113300,8283304,1160,1160,1160,1160,0
20240429,113200,8283304,1160,1160,1160,1160,0
20240429,113100,8283304,1160,1160,1160,1160,0
20240429,113000,8283304,1160,1160,1160,1160,0
20240429,112900,8283304,1160,1160,1160,1160,0
20240429,112800,8283304,1160,1160,1160,1160,0
20240429,112700,8283304,1160,1160,1160,1160,0
20240429,112600,8283304,1160,1160,1160,1160,0
20240429,112500,8283304,1160,1160,1160,1160,0
20240429,112400,8283304,1160,1160,1160,1160,0
20240429,112300,8283304,1160,1160,1160,1160,0
20240429,112200,8283304,1160,1160,1160,1160,0
20240429,112100,8283304,1160,1160,1160,1160,0
20240429,112000,8283304,1160,1160,1160,1160,0
20240429,111900,8283304,1160,1160,1160,1160,0
20240429,111800,8283304,1160,1160,1160,1160,0
20240429,111700,8283304,1160,1160,1160,1160,0
20240429,111600,8283304,1160,1160,1160,1160,0
20240429,111500,8283304,1160,1160,1160,1160,0
20240429,111400,8283304,1160,1160,1160,1160,0
20240429,111300,8283304,1160,1160,1160,1160,0
20240429,111200,8283304,1160,1160,1160,1160,0
20240429,111100,8283304,1160,1160,1160,1160,2949
20240429,111000,4862464,1160,1160,1160,1160,0
20240429,110900,4862464,1160,1160,1160,1160,0
20240429,110800,4862464,1160,1160,1160,1160,0
20240429,110700,4862464,1160,1160,1160,1160,0
20240429,110600,4862464,1160,1160,1160,1160,0
20240429,110500,4862464,1160,1160,1160,1160,0
20240429,110400,4862464,1160,1160,1160,1160,0
20240429,110300,4862464,1160,1160,1160,1160,0
20240429,110200,4862464,1160,1160,1160,1160,0
20240429,110100,4862464,1160,1160,1160,1160,0
20240429,110000,4862464,1160,1160,1160,1160,0
20240429,105900,4862464,1160,1160,1160,1160,0
20240429,105800,4862464,1160,1160,1160,1160,0
20240429,105700,4862464,1160,1160,1160,1160,75
20240429,105600,4775464,1160,1160,1160,1160,0
20240429,105500,4775464,1160,1160,1160,1160,0
20240429,105400,4775464,1160,1160,1160,1160,100
20240429,105300,4659464,1160,1160,1160,1160,0
20240429,105200,4659464,1160,1160,1160,1160,0
20240429,105100,4659464,1160,1160,1160,1160,0
20240429,105000,4659464,1160,1160,1160,1160,0
20240429,104900,4659464,1160,1160,1160,1160,200
20240429,104800,4427464,1160,1160,1160,1160,4
20240429,104700,4422824,1160,1160,1160,1160,0
20240429,104600,4422824,1160,1160,1160,1160,0
20240429,104500,4422824,1160,1160,1160,1160,0
20240429,104400,4422824,1160,1160,1160,1160,0
20240429,104300,4422824,1160,1160,1160,1160,0
20240429,104200,4422824,1160,1160,1160,1160,0
20240429,104100,4422824,1160,1160,1160,1160,0
20240429,104000,4422824,1160,1160,1160,1160,0
20240429,103900,4422824,1160,1160,1160,1160,104
20240429,103800,4302184,1164,1164,1164,1164,0
20240429,103700,4302184,1164,1164,1164,1164,0
20240429,103600,4302184,1164,1164,1164,1164,0
20240429,103500,4302184,1164,1164,1164,1164,0
20240429,103400,4302184,1164,1164,1164,1164,0
20240429,103300,4302184,1164,1164,1164,1164,0
20240429,103200,4302184,1164,1164,1164,1164,0
20240429,103100,4302184,1164,1164,1164,1164,0
20240429,103000,4302184,1164,1164,1164,1164,5
20240429,102900,4296364,1164,1164,1164,1164,0
20240429,102800,4296364,1164,1164,1164,1164,0
20240429,102700,4296364,1164,1164,1164,1164,0
20240429,102600,4296364,1164,1164,1164,1164,0
20240429,102500,4296364,1164,1164,1164,1164,0
20240429,102400,4296364,1164,1164,1164,1164,0
20240429,102300,4296364,1164,1164,1164,1164,0
20240429,102200,4296364,1164,1164,1164,1164,0
20240429,102100,4296364,1164,1164,1164,1164,0
20240429,102000,4296364,1164,1164,1164,1164,0
20240429,101900,4296364,1164,1164,1164,1164,0
20240429,101800,4296364,1164,1164,1164,1164,0
20240429,101700,4296364,1164,1164,1164,1164,0
20240429,101600,4296364,1164,1164,1164,1164,0
20240429,101500,4296364,1164,1164,1164,1164,0
20240429,101400,4296364,1164,1164,1164,1164,0
20240429,101300,4296364,1164,1164,1164,1164,0
20240429,101200,4296364,1164,1164,1164,1164,0
20240429,101100,4296364,1164,1164,1164,1164,0
20240429,101000,4296364,1164,1164,1164,1164,0
20240429,100900,4296364,1164,1164,1164,1164,0
20240429,100800,4296364,1164,1164,1164,1164,0
20240429,100700,4296364,1164,1164,1164,1164,1
20240429,100600,4295200,1164,1164,1164,1164,0
20240429,100500,4295200,1164,1164,1164,1164,0
20240429,100400,4295200,1164,1164,1164,1164,0
20240429,100300,4295200,1164,1164,1164,1164,2
20240429,100200,4292872,1164,1164,1164,1164,0
20240429,100100,4292872,1164,1164,1164,1164,1
20240429,100000,4291708,1164,1164,1164,1164,0
20240429,095900,4291708,1164,1164,1164,1164,0
20240429,095800,4291708,1164,1164,1164,1164,0
20240429,095700,4291708,1164,1164,1164,1164,0
20240429,095600,4291708,1164,1164,1164,1164,0
20240429,095500,4291708,1164,1164,1164,1164,0
20240429,095400,4291708,1164,1164,1164,1164,0
20240429,095300,4291708,1164,1164,1164,1164,0
20240429,095200,4291708,1164,1164,1164,1164,0
20240429,095100,4291708,1164,1164,1164,1164,0
20240429,095000,4291708,1164,1164,1164,1164,0
20240429,094900,4291708,1164,1164,1164,1164,0
20240429,094800,4291708,1164,1163,1164,1163,728
20240429,094700,3444778,1163,1163,1163,1163,1
20240429,094600,3443615,1159,1159,1159,1159,0
20240429,094500,3443615,1159,1159,1159,1159,0
20240429,094400,3443615,1159,1159,1159,1159,0
20240429,094300,3443615,1159,1159,1159,1159,0
20240429,094200,3443615,1159,1159,1159,1159,5
20240429,094100,3437820,1159,1159,1159,1159,0
20240429,094000,3437820,1159,1159,1159,1159,195
20240429,093900,3211815,1159,1159,1159,1159,0
20240429,093800,3211815,1159,1159,1159,1159,0
20240429,093700,3211815,1159,1159,1159,1159,186
20240429,093600,2996241,1159,1159,1159,1159,0
20240429,093500,2996241,1159,1159,1159,1159,0
20240429,093400,2996241,1159,1159,1159,1159,196
20240429,093300,2769077,1159,1159,1159,1159,0
20240429,093200,2769077,1159,1159,1159,1159,0
20240429,093100,2769077,1159,1160,1160,1159,202
20240429,093000,2534937,1163,1163,1163,1163,0
20240429,092900,2534937,1163,1163,1163,1163,0
20240429,092800,2534937,1163,1163,1163,1163,0
20240429,092700,2534937,1163,1162,1163,1160,116
20240429,092600,2400332,1162,1162,1162,1162,511
20240429,092500,1806550,1163,1163,1163,1163,275
20240429,092400,1486725,1164,1164,1164,1164,0
20240429,092300,1486725,1164,1164,1164,1164,0
20240429,092200,1486725,1164,1164,1164,1164,0
20240429,092100,1486725,1164,1164,1164,1164,0
20240429,092000,1486725,1164,1164,1164,1164,0
20240429,091900,1486725,1164,1164,1164,1164,0
20240429,091800,1486725,1164,1164,1164,1164,0
20240429,091700,1486725,1164,1164,1164,1164,0
20240429,091600,1486725,1164,1164,1164,1164,39
20240429,091500,1441329,1163,1163,1163,1163,0
20240429,091400,1441329,1163,1163,1163,1163,0
20240429,091300,1441329,1163,1163,1163,1163,0
20240429,091200,1441329,1163,1163,1163,1163,0
20240429,091100,1441329,1163,1163,1163,1163,0
20240429,091000,1441329,1163,1163,1163,1163,0
20240429,090900,1441329,1163,1163,1163,1163,0
20240429,090800,1441329,1163,1163,1163,1163,2
20240429,090700,1439003,1163,1163,1163,1163,37
20240429,090600,1395972,1172,1172,1172,1172,0
20240429,090500,1395972,1172,1171,1172,1171,120
20240429,090400,1255342,1172,1172,1172,1172,0
20240429,090300,1255342,1172,1172,1172,1172,1
20240429,090200,1254170,1163,1163,1163,1163,10
20240429,090100,1242540,1170,1170,1170,1170,0
20240429,090000,1242540,1170,1170,1170,1170,1062