KissMeData/042040/min/candle-20250429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,190900,73606452,263,263,263,263,21125
20250429,190800,73606452,263,263,263,263,0
20250429,190700,73606452,263,263,263,263,0
20250429,190600,73606452,263,263,263,263,0
20250429,190500,73606452,263,263,263,263,0
20250429,190400,73606452,263,263,263,263,0
20250429,190300,73606452,263,263,263,263,0
20250429,190200,73606452,263,263,263,263,0
20250429,190100,73606452,263,263,263,263,0
20250429,190000,73606452,263,263,263,263,0
20250429,185900,73606452,263,263,263,263,0
20250429,185800,73606452,263,263,263,263,0
20250429,185700,73606452,263,263,263,263,0
20250429,185600,73606452,263,263,263,263,0
20250429,185500,73606452,263,263,263,263,0
20250429,185400,73606452,263,263,263,263,0
20250429,185300,73606452,263,263,263,263,0
20250429,185200,73606452,263,263,263,263,0
20250429,185100,73606452,263,263,263,263,0
20250429,185000,73606452,263,263,263,263,0
20250429,184900,73606452,263,263,263,263,0
20250429,184800,73606452,263,263,263,263,0
20250429,184700,73606452,263,263,263,263,0
20250429,184600,73606452,263,263,263,263,0
20250429,184500,73606452,263,263,263,263,0
20250429,184400,73606452,263,263,263,263,0
20250429,184300,73606452,263,263,263,263,0
20250429,184200,73606452,263,263,263,263,0
20250429,184100,73606452,263,263,263,263,0
20250429,184000,73606452,263,263,263,263,0
20250429,183900,73606452,263,263,263,263,21125
20250429,183800,73606452,263,263,263,263,0
20250429,183700,73606452,263,263,263,263,0
20250429,183600,73606452,263,263,263,263,0
20250429,183500,73606452,263,263,263,263,0
20250429,183400,73606452,263,263,263,263,0
20250429,183300,73606452,263,263,263,263,0
20250429,183200,73606452,263,263,263,263,0
20250429,183100,73606452,263,263,263,263,0
20250429,183000,73606452,263,263,263,263,0
20250429,182900,73606452,263,263,263,263,0
20250429,182800,73606452,263,263,263,263,0
20250429,182700,73606452,263,263,263,263,0
20250429,182600,73606452,263,263,263,263,0
20250429,182500,73606452,263,263,263,263,0
20250429,182400,73606452,263,263,263,263,0
20250429,182300,73606452,263,263,263,263,0
20250429,182200,73606452,263,263,263,263,0
20250429,182100,73606452,263,263,263,263,0
20250429,182000,73606452,263,263,263,263,0
20250429,181900,73606452,263,263,263,263,0
20250429,181800,73606452,263,263,263,263,0
20250429,181700,73606452,263,263,263,263,0
20250429,181600,73606452,263,263,263,263,0
20250429,181500,73606452,263,263,263,263,0
20250429,181400,73606452,263,263,263,263,0
20250429,181300,73606452,263,263,263,263,0
20250429,181200,73606452,263,263,263,263,0
20250429,181100,73606452,263,263,263,263,0
20250429,181000,73606452,263,263,263,263,0
20250429,180900,73606452,263,263,263,263,21125
20250429,180800,73606452,263,263,263,263,0
20250429,180700,73606452,263,263,263,263,0
20250429,180600,73606452,263,263,263,263,0
20250429,180500,73606452,263,263,263,263,0
20250429,180400,73606452,263,263,263,263,0
20250429,180300,73606452,263,263,263,263,0
20250429,180200,73606452,263,263,263,263,0
20250429,180100,73606452,263,263,263,263,0
20250429,180000,73606452,263,263,263,263,0
20250429,175900,73606452,263,263,263,263,0
20250429,175800,73606452,263,263,263,263,0
20250429,175700,73606452,263,263,263,263,0
20250429,175600,73606452,263,263,263,263,0
20250429,175500,73606452,263,263,263,263,0
20250429,175400,73606452,263,263,263,263,0
20250429,175300,73606452,263,263,263,263,0
20250429,175200,73606452,263,263,263,263,0
20250429,175100,73606452,263,263,263,263,0
20250429,175000,73606452,263,263,263,263,0
20250429,174900,73606452,263,263,263,263,0
20250429,174800,73606452,263,263,263,263,0
20250429,174700,73606452,263,263,263,263,0
20250429,174600,73606452,263,263,263,263,0
20250429,174500,73606452,263,263,263,263,0
20250429,174400,73606452,263,263,263,263,0
20250429,174300,73606452,263,263,263,263,0
20250429,174200,73606452,263,263,263,263,0
20250429,174100,73606452,263,263,263,263,0
20250429,174000,73606452,263,263,263,263,0
20250429,173900,73606452,263,263,263,263,21125
20250429,173800,73606452,263,263,263,263,0
20250429,173700,73606452,263,263,263,263,0
20250429,173600,73606452,263,263,263,263,0
20250429,173500,73606452,263,263,263,263,0
20250429,173400,73606452,263,263,263,263,0
20250429,173300,73606452,263,263,263,263,0
20250429,173200,73606452,263,263,263,263,0
20250429,173100,73606452,263,263,263,263,0
20250429,173000,73606452,263,263,263,263,0
20250429,172900,73606452,263,263,263,263,0
20250429,172800,73606452,263,263,263,263,0
20250429,172700,73606452,263,263,263,263,0
20250429,172600,73606452,263,263,263,263,0
20250429,172500,73606452,263,263,263,263,0
20250429,172400,73606452,263,263,263,263,0
20250429,172300,73606452,263,263,263,263,0
20250429,172200,73606452,263,263,263,263,0
20250429,172100,73606452,263,263,263,263,0
20250429,172000,73606452,263,263,263,263,0
20250429,171900,73606452,263,263,263,263,0
20250429,171800,73606452,263,263,263,263,0
20250429,171700,73606452,263,263,263,263,0
20250429,171600,73606452,263,263,263,263,0
20250429,171500,73606452,263,263,263,263,0
20250429,171400,73606452,263,263,263,263,0
20250429,171300,73606452,263,263,263,263,0
20250429,171200,73606452,263,263,263,263,0
20250429,171100,73606452,263,263,263,263,0
20250429,171000,73606452,263,263,263,263,0
20250429,170900,73606452,263,263,263,263,21125
20250429,170800,73606452,263,263,263,263,0
20250429,170700,73606452,263,263,263,263,0
20250429,170600,73606452,263,263,263,263,0
20250429,170500,73606452,263,263,263,263,0
20250429,170400,73606452,263,263,263,263,0
20250429,170300,73606452,263,263,263,263,0
20250429,170200,73606452,263,263,263,263,0
20250429,170100,73606452,263,263,263,263,0
20250429,170000,73606452,263,263,263,263,0
20250429,165900,73606452,263,263,263,263,0
20250429,165800,73606452,263,263,263,263,0
20250429,165700,73606452,263,263,263,263,0
20250429,165600,73606452,263,263,263,263,0
20250429,165500,73606452,263,263,263,263,0
20250429,165400,73606452,263,263,263,263,0
20250429,165300,73606452,263,263,263,263,0
20250429,165200,73606452,263,263,263,263,0
20250429,165100,73606452,263,263,263,263,0
20250429,165000,73606452,263,263,263,263,0
20250429,164900,73606452,263,263,263,263,0
20250429,164800,73606452,263,263,263,263,0
20250429,164700,73606452,263,263,263,263,0
20250429,164600,73606452,263,263,263,263,0
20250429,164500,73606452,263,263,263,263,0
20250429,164400,73606452,263,263,263,263,0
20250429,164300,73606452,263,263,263,263,0
20250429,164200,73606452,263,263,263,263,0
20250429,164100,73606452,263,263,263,263,0
20250429,164000,73606452,263,263,263,263,0
20250429,163900,73606452,263,263,263,263,21125
20250429,163800,73606452,263,263,263,263,0
20250429,163700,73606452,263,263,263,263,0
20250429,163600,73606452,263,263,263,263,0
20250429,163500,73606452,263,263,263,263,0
20250429,163400,73606452,263,263,263,263,0
20250429,163300,73606452,263,263,263,263,0
20250429,163200,73606452,263,263,263,263,0
20250429,163100,73606452,263,263,263,263,0
20250429,163000,73606452,263,263,263,263,0
20250429,162900,73606452,263,263,263,263,0
20250429,162800,73606452,263,263,263,263,0
20250429,162700,73606452,263,263,263,263,0
20250429,162600,73606452,263,263,263,263,0
20250429,162500,73606452,263,263,263,263,0
20250429,162400,73606452,263,263,263,263,0
20250429,162300,73606452,263,263,263,263,0
20250429,162200,73606452,263,263,263,263,0
20250429,162100,73606452,263,263,263,263,0
20250429,162000,73606452,263,263,263,263,0
20250429,161900,73606452,263,263,263,263,0
20250429,161800,73606452,263,263,263,263,0
20250429,161700,73606452,263,263,263,263,0
20250429,161600,73606452,263,263,263,263,0
20250429,161500,73606452,263,263,263,263,0
20250429,161400,73606452,263,263,263,263,0
20250429,161300,73606452,263,263,263,263,0
20250429,161200,73606452,263,263,263,263,0
20250429,161100,73606452,263,263,263,263,0
20250429,161000,73606452,263,263,263,263,0
20250429,160900,73606452,263,263,263,263,21125
20250429,160800,73606452,263,263,263,263,0
20250429,160700,73606452,263,263,263,263,0
20250429,160600,73606452,263,263,263,263,0
20250429,160500,73606452,263,263,263,263,0
20250429,160400,73606452,263,263,263,263,0
20250429,160300,73606452,263,263,263,263,0
20250429,160200,73606452,263,263,263,263,0
20250429,160100,73606452,263,263,263,263,0
20250429,160000,73606452,263,263,263,263,0
20250429,155900,73606452,263,263,263,263,0
20250429,155800,73606452,263,263,263,263,0
20250429,155700,73606452,263,263,263,263,0
20250429,155600,73606452,263,263,263,263,0
20250429,155500,73606452,263,263,263,263,0
20250429,155400,73606452,263,263,263,263,0
20250429,155300,73606452,263,263,263,263,0
20250429,155200,73606452,263,263,263,263,0
20250429,155100,73606452,263,263,263,263,0
20250429,155000,73606452,263,263,263,263,0
20250429,154900,73606452,263,263,263,263,0
20250429,154800,73606452,263,263,263,263,0
20250429,154700,73606452,263,263,263,263,0
20250429,154600,73606452,263,263,263,263,0
20250429,154500,73606452,263,263,263,263,0
20250429,154400,73606452,263,263,263,263,0
20250429,154300,73606452,263,263,263,263,0
20250429,154200,73606452,263,263,263,263,0
20250429,154100,73606452,263,263,263,263,0
20250429,154000,73606452,263,263,263,263,0
20250429,153900,73606452,263,263,263,263,21125
20250429,153800,73606452,263,263,263,263,0
20250429,153700,73606452,263,263,263,263,0
20250429,153600,73606452,263,263,263,263,0
20250429,153500,73606452,263,263,263,263,0
20250429,153400,73606452,263,263,263,263,0
20250429,153300,73606452,263,263,263,263,0
20250429,153200,73606452,263,263,263,263,0
20250429,153100,73606452,263,263,263,263,0
20250429,153000,73606452,263,263,263,263,21125
20250429,152900,68050577,263,263,263,263,0
20250429,152800,68050577,263,263,263,263,0
20250429,152700,68050577,263,263,263,263,0
20250429,152600,68050577,263,263,263,263,0
20250429,152500,68050577,263,263,263,263,0
20250429,152400,68050577,263,263,263,263,0
20250429,152300,68050577,263,263,263,263,0
20250429,152200,68050577,263,263,263,263,0
20250429,152100,68050577,263,263,263,263,0
20250429,152000,68050577,263,263,263,263,0
20250429,151900,68050577,263,263,263,263,0
20250429,151800,68050577,263,263,263,261,4002
20250429,151700,67006051,262,263,263,262,2313
20250429,151600,66400043,262,262,262,262,2689
20250429,151500,65695525,261,261,261,261,208
20250429,151400,65641237,262,262,262,262,0
20250429,151300,65641237,262,262,262,262,0
20250429,151200,65641237,262,262,262,262,0
20250429,151100,65641237,262,262,262,262,2
20250429,151000,65640713,261,261,261,261,209
20250429,150900,65586164,262,262,262,262,0
20250429,150800,65586164,262,262,262,262,0
20250429,150700,65586164,262,262,262,262,0
20250429,150600,65586164,262,262,262,262,0
20250429,150500,65586164,262,262,262,262,0
20250429,150400,65586164,262,262,262,262,103
20250429,150300,65559178,262,262,262,262,1337
20250429,150200,65208884,262,262,262,262,3213
20250429,150100,64367078,262,262,262,262,1500
20250429,150000,63974078,263,263,263,263,100
20250429,145900,63947778,263,263,263,263,100
20250429,145800,63921478,262,262,262,262,0
20250429,145700,63921478,262,262,262,262,0
20250429,145600,63921478,262,262,262,262,214
20250429,145500,63865410,263,263,263,262,13484
20250429,145400,60327601,262,262,262,262,0
20250429,145300,60327601,262,262,262,262,0
20250429,145200,60327601,262,262,262,262,156
20250429,145100,60286729,262,262,262,262,5
20250429,145000,60285419,263,263,263,263,1
20250429,144900,60285156,262,262,262,262,630
20250429,144800,60120096,263,263,263,263,0
20250429,144700,60120096,263,263,263,263,66
20250429,144600,60102738,263,263,263,263,0
20250429,144500,60102738,263,263,263,263,0
20250429,144400,60102738,263,262,263,262,327
20250429,144300,60017055,262,262,262,262,0
20250429,144200,60017055,262,261,262,261,49
20250429,144100,60004265,261,261,261,261,3329
20250429,144000,59135396,261,261,261,261,3000
20250429,143900,58352396,262,262,262,262,0
20250429,143800,58352396,262,262,262,262,0
20250429,143700,58352396,262,262,262,262,0
20250429,143600,58352396,262,262,262,262,0
20250429,143500,58352396,262,262,262,262,0
20250429,143400,58352396,262,262,262,262,0
20250429,143300,58352396,262,262,262,262,0
20250429,143200,58352396,262,262,262,262,0
20250429,143100,58352396,262,262,262,262,0
20250429,143000,58352396,262,262,262,262,0
20250429,142900,58352396,262,262,262,262,0
20250429,142800,58352396,262,262,262,262,215
20250429,142700,58296066,261,261,261,261,7
20250429,142600,58294239,262,262,262,262,340
20250429,142500,58205159,262,262,262,262,663
20250429,142400,58031453,262,262,262,262,1998
20250429,142300,57507977,262,262,262,262,0
20250429,142200,57507977,262,262,262,262,0
20250429,142100,57507977,262,262,262,262,0
20250429,142000,57507977,262,262,262,262,116
20250429,141900,57477585,262,262,262,262,0
20250429,141800,57477585,262,262,262,262,0
20250429,141700,57477585,262,262,262,262,0
20250429,141600,57477585,262,262,262,262,0
20250429,141500,57477585,262,262,262,262,0
20250429,141400,57477585,262,262,262,262,3338
20250429,141300,56603029,262,262,262,262,0
20250429,141200,56603029,262,262,262,262,0
20250429,141100,56603029,262,262,262,262,0
20250429,141000,56603029,262,262,262,262,0
20250429,140900,56603029,262,262,262,262,0
20250429,140800,56603029,262,262,262,262,100
20250429,140700,56576829,261,262,262,261,1301
20250429,140600,56237267,262,262,262,262,0
20250429,140500,56237267,262,262,262,262,0
20250429,140400,56237267,262,262,262,262,0
20250429,140300,56237267,262,262,262,262,518
20250429,140200,56101551,261,261,261,261,0
20250429,140100,56101551,261,261,261,261,50
20250429,140000,56088501,261,261,261,261,0
20250429,135900,56088501,261,261,261,261,0
20250429,135800,56088501,261,261,261,261,0
20250429,135700,56088501,261,262,262,261,505
20250429,135600,55956196,262,262,262,262,2630
20250429,135500,55267136,262,262,262,262,0
20250429,135400,55267136,262,262,262,262,0
20250429,135300,55267136,262,262,262,262,0
20250429,135200,55267136,262,262,262,262,700
20250429,135100,55083736,262,262,262,262,100
20250429,135000,55057536,262,262,262,262,0
20250429,134900,55057536,262,262,262,262,76
20250429,134800,55037624,262,262,262,262,0
20250429,134700,55037624,262,262,262,262,0
20250429,134600,55037624,262,262,262,262,0
20250429,134500,55037624,262,262,262,262,0
20250429,134400,55037624,262,262,262,262,0
20250429,134300,55037624,262,262,262,262,1562
20250429,134200,54628380,262,262,262,262,1252
20250429,134100,54300356,262,262,262,262,0
20250429,134000,54300356,262,262,262,262,0
20250429,133900,54300356,262,263,263,262,49
20250429,133800,54287507,262,262,262,262,2512
20250429,133700,53629363,262,262,262,262,2200
20250429,133600,53052963,262,262,262,262,0
20250429,133500,53052963,262,262,262,262,0
20250429,133400,53052963,262,262,262,262,0
20250429,133300,53052963,262,262,262,262,0
20250429,133200,53052963,262,262,262,262,0
20250429,133100,53052963,262,262,262,262,0
20250429,133000,53052963,262,262,262,262,0
20250429,132900,53052963,262,262,262,262,0
20250429,132800,53052963,262,262,262,262,0
20250429,132700,53052963,262,262,262,262,0
20250429,132600,53052963,262,262,262,262,0
20250429,132500,53052963,262,262,262,262,0
20250429,132400,53052963,262,262,262,262,0
20250429,132300,53052963,262,262,262,262,0
20250429,132200,53052963,262,262,262,262,1
20250429,132100,53052701,261,261,261,261,1
20250429,132000,53052440,262,262,262,262,0
20250429,131900,53052440,262,262,262,262,0
20250429,131800,53052440,262,262,262,262,0
20250429,131700,53052440,262,262,262,262,0
20250429,131600,53052440,262,262,262,262,0
20250429,131500,53052440,262,262,262,262,15
20250429,131400,53048510,262,262,262,262,0
20250429,131300,53048510,262,262,262,262,0
20250429,131200,53048510,262,262,262,262,0
20250429,131100,53048510,262,262,262,262,0
20250429,131000,53048510,262,262,263,262,34
20250429,130900,53039592,263,263,263,263,0
20250429,130800,53039592,263,263,263,263,0
20250429,130700,53039592,263,263,263,263,0
20250429,130600,53039592,263,263,263,263,7
20250429,130500,53037751,263,262,263,262,2
20250429,130400,53037226,261,261,261,261,0
20250429,130300,53037226,261,261,261,261,0
20250429,130200,53037226,261,261,261,261,4
20250429,130100,53036182,262,262,262,262,0
20250429,130000,53036182,262,263,263,262,760
20250429,125900,52836782,263,262,263,262,2178
20250429,125800,52264166,262,262,262,262,2055
20250429,125700,51725756,262,262,262,262,1037
20250429,125600,51454062,262,262,262,262,185
20250429,125500,51405592,261,261,261,261,0
20250429,125400,51405592,261,261,261,261,0
20250429,125300,51405592,261,261,261,261,0
20250429,125200,51405592,261,261,261,261,0
20250429,125100,51405592,261,261,261,261,0
20250429,125000,51405592,261,261,261,261,0
20250429,124900,51405592,261,261,261,261,0
20250429,124800,51405592,261,261,261,261,1149
20250429,124700,51105703,262,262,262,262,5000
20250429,124600,49795703,261,261,261,261,0
20250429,124500,49795703,261,261,261,261,0
20250429,124400,49795703,261,261,261,261,0
20250429,124300,49795703,261,261,261,261,3877
20250429,124200,48783806,261,261,261,261,0
20250429,124100,48783806,261,261,261,261,499
20250429,124000,48653567,261,261,261,261,0
20250429,123900,48653567,261,261,261,261,1
20250429,123800,48653306,261,261,261,261,0
20250429,123700,48653306,261,261,261,261,0
20250429,123600,48653306,261,261,261,261,0
20250429,123500,48653306,261,261,261,261,0
20250429,123400,48653306,261,261,261,261,100
20250429,123300,48627206,261,261,261,261,0
20250429,123200,48627206,261,261,261,261,0
20250429,123100,48627206,261,261,261,261,0
20250429,123000,48627206,261,261,261,261,0
20250429,122900,48627206,261,261,261,261,0
20250429,122800,48627206,261,261,261,261,0
20250429,122700,48627206,261,261,261,261,0
20250429,122600,48627206,261,261,261,261,0
20250429,122500,48627206,261,261,261,261,0
20250429,122400,48627206,261,261,261,261,0
20250429,122300,48627206,261,261,261,261,1
20250429,122200,48626945,262,262,262,262,0
20250429,122100,48626945,262,262,262,262,0
20250429,122000,48626945,262,262,262,262,0
20250429,121900,48626945,262,262,262,262,0
20250429,121800,48626945,262,262,262,262,0
20250429,121700,48626945,262,262,262,262,0
20250429,121600,48626945,262,262,262,262,0
20250429,121500,48626945,262,262,262,262,4
20250429,121400,48625897,261,261,261,261,0
20250429,121300,48625897,261,261,261,261,0
20250429,121200,48625897,261,261,261,261,0
20250429,121100,48625897,261,261,261,261,0
20250429,121000,48625897,261,261,261,261,0
20250429,120900,48625897,261,261,261,261,6595
20250429,120800,46904602,261,261,261,261,0
20250429,120700,46904602,261,261,261,261,40
20250429,120600,46894162,261,261,261,261,130
20250429,120500,46860232,261,261,261,261,10
20250429,120400,46857622,261,261,261,261,0
20250429,120300,46857622,261,261,261,261,0
20250429,120200,46857622,261,261,261,261,0
20250429,120100,46857622,261,261,261,261,40
20250429,120000,46847182,262,262,262,262,0
20250429,115900,46847182,262,262,262,262,0
20250429,115800,46847182,262,262,262,262,0
20250429,115700,46847182,262,262,262,262,154
20250429,115600,46806834,262,262,262,262,0
20250429,115500,46806834,262,262,262,262,1
20250429,115400,46806572,261,261,261,261,159
20250429,115300,46765073,262,262,262,262,0
20250429,115200,46765073,262,262,262,262,0
20250429,115100,46765073,262,262,262,262,0
20250429,115000,46765073,262,262,262,262,150
20250429,114900,46725773,262,262,262,262,54
20250429,114800,46711625,262,261,262,261,596
20250429,114700,46556019,261,261,261,261,0
20250429,114600,46556019,261,261,261,261,0
20250429,114500,46556019,261,261,261,261,0
20250429,114400,46556019,261,261,261,261,0
20250429,114300,46556019,261,261,262,261,128
20250429,114200,46522610,261,261,261,261,5
20250429,114100,46521305,262,262,262,262,0
20250429,114000,46521305,262,262,262,262,0
20250429,113900,46521305,262,262,262,262,0
20250429,113800,46521305,262,262,262,262,0
20250429,113700,46521305,262,262,262,262,3
20250429,113600,46520519,262,262,262,262,0
20250429,113500,46520519,262,262,262,262,0
20250429,113400,46520519,262,262,262,262,0
20250429,113300,46520519,262,262,262,262,0
20250429,113200,46520519,262,262,262,262,0
20250429,113100,46520519,262,262,262,262,0
20250429,113000,46520519,262,262,262,262,1
20250429,112900,46520257,260,260,260,260,100
20250429,112800,46494257,260,260,260,260,0
20250429,112700,46494257,260,260,260,260,0
20250429,112600,46494257,260,260,260,260,0
20250429,112500,46494257,260,260,260,260,0
20250429,112400,46494257,260,260,260,260,7838
20250429,112300,44456377,261,261,261,261,0
20250429,112200,44456377,261,261,261,261,8
20250429,112100,44454289,261,261,261,261,1662
20250429,112000,44020507,261,262,262,261,7719
20250429,111900,42005767,263,263,263,263,0
20250429,111800,42005767,263,263,263,263,0
20250429,111700,42005767,263,263,263,263,0
20250429,111600,42005767,263,263,263,263,1
20250429,111500,42005504,262,262,262,262,200
20250429,111400,41953104,263,263,263,263,0
20250429,111300,41953104,263,263,263,263,1400
20250429,111200,41584904,263,263,263,263,0
20250429,111100,41584904,263,263,263,263,790
20250429,111000,41377134,263,262,263,262,2049
20250429,110900,40840247,263,262,264,262,10292
20250429,110800,38138951,264,263,264,263,3143
20250429,110700,37309842,263,263,263,263,1
20250429,110600,37309579,263,263,263,263,1410
20250429,110500,36938749,262,262,262,262,1967
20250429,110400,36423395,261,261,261,261,0
20250429,110300,36423395,261,261,261,261,0
20250429,110200,36423395,261,261,261,261,4
20250429,110100,36422351,262,262,262,262,0
20250429,110000,36422351,262,262,262,262,50
20250429,105900,36409251,262,262,262,262,0
20250429,105800,36409251,262,262,262,262,0
20250429,105700,36409251,262,262,262,262,370
20250429,105600,36312311,260,260,260,260,0
20250429,105500,36312311,260,260,260,260,0
20250429,105400,36312311,260,260,260,260,1251
20250429,105300,35987051,260,260,260,260,0
20250429,105200,35987051,260,261,261,260,3365
20250429,105100,35109369,261,261,261,261,0
20250429,105000,35109369,261,261,261,261,0
20250429,104900,35109369,261,261,261,261,2
20250429,104800,35108847,261,261,261,261,0
20250429,104700,35108847,261,261,261,261,488
20250429,104600,34981479,261,261,261,261,98
20250429,104500,34955901,262,262,262,262,285
20250429,104400,34881231,261,261,261,261,7511
20250429,104300,32920860,261,262,262,261,8958
20250429,104200,30576353,261,261,261,260,11194
20250429,104100,27661811,261,260,261,260,2293
20250429,104000,27063538,260,260,260,260,0
20250429,103900,27063538,260,260,260,260,0
20250429,103800,27063538,260,260,260,260,5363
20250429,103700,25669158,260,260,260,260,0
20250429,103600,25669158,260,260,260,260,0
20250429,103500,25669158,260,260,260,260,0
20250429,103400,25669158,260,260,260,260,200
20250429,103300,25617158,260,260,260,260,0
20250429,103200,25617158,260,260,260,260,0
20250429,103100,25617158,260,260,260,260,0
20250429,103000,25617158,260,260,260,260,0
20250429,102900,25617158,260,260,260,260,100
20250429,102800,25591158,260,260,260,260,147
20250429,102700,25552938,260,260,260,260,38
20250429,102600,25543058,260,260,260,260,100
20250429,102500,25517058,259,260,260,259,101
20250429,102400,25490799,260,260,260,260,5
20250429,102300,25489499,260,260,260,260,21
20250429,102200,25484039,260,260,260,260,0
20250429,102100,25484039,260,260,260,260,0
20250429,102000,25484039,260,260,260,260,0
20250429,101900,25484039,260,260,260,260,0
20250429,101800,25484039,260,260,260,260,321
20250429,101700,25400579,260,260,260,260,0
20250429,101600,25400579,260,260,260,260,0
20250429,101500,25400579,260,260,260,259,41
20250429,101400,25389949,260,260,260,260,10
20250429,101300,25387349,260,260,260,260,0
20250429,101200,25387349,260,260,260,260,22
20250429,101100,25381629,260,260,260,260,1
20250429,101000,25381369,260,260,260,260,0
20250429,100900,25381369,260,260,260,260,0
20250429,100800,25381369,260,260,260,260,1425
20250429,100700,25010869,260,261,261,260,7841
20250429,100600,22972203,261,261,261,261,0
20250429,100500,22972203,261,261,261,261,1
20250429,100400,22971942,261,261,261,261,1504
20250429,100300,22579398,261,261,261,261,2
20250429,100200,22578876,261,261,261,261,12
20250429,100100,22575744,261,261,261,261,30
20250429,100000,22567914,261,261,261,261,1
20250429,095900,22567653,261,261,261,261,488
20250429,095800,22440285,260,260,260,260,0
20250429,095700,22440285,260,260,260,260,0
20250429,095600,22440285,260,262,262,260,15260
20250429,095500,18459248,261,262,262,261,4439
20250429,095400,17299384,262,262,262,262,2750
20250429,095300,16578884,261,260,261,260,2131
20250429,095200,16023373,260,260,260,260,0
20250429,095100,16023373,260,260,260,260,99
20250429,095000,15997633,259,259,259,259,3904
20250429,094900,14986497,258,259,259,258,801
20250429,094800,14779169,260,260,260,260,1
20250429,094700,14778909,260,260,260,260,0
20250429,094600,14778909,260,260,260,260,0
20250429,094500,14778909,260,259,260,259,42
20250429,094400,14767991,260,260,260,260,39
20250429,094300,14757851,260,260,260,260,19
20250429,094200,14752911,260,260,260,260,280
20250429,094100,14680111,259,259,259,259,0
20250429,094000,14680111,259,260,260,259,3300
20250429,093900,13825111,260,260,260,260,0
20250429,093800,13825111,260,260,260,260,0
20250429,093700,13825111,260,260,260,260,0
20250429,093600,13825111,260,260,260,260,999
20250429,093500,13565371,260,260,260,260,0
20250429,093400,13565371,260,260,260,260,250
20250429,093300,13500371,260,260,260,260,2
20250429,093200,13499851,260,260,260,260,16
20250429,093100,13495691,259,259,259,259,0
20250429,093000,13495691,259,259,259,259,5
20250429,092900,13494396,260,260,260,260,1
20250429,092800,13494136,259,259,260,259,1569
20250429,092700,13087764,260,260,260,260,0
20250429,092600,13087764,260,260,260,260,0
20250429,092500,13087764,260,260,260,260,0
20250429,092400,13087764,260,260,260,260,247
20250429,092300,13023544,260,260,260,260,100
20250429,092200,12997544,260,261,261,260,722
20250429,092100,12809823,260,260,260,260,0
20250429,092000,12809823,260,260,260,260,3199
20250429,091900,11978083,259,258,259,258,13161
20250429,091800,8580351,258,258,258,258,0
20250429,091700,8580351,258,258,258,258,425
20250429,091600,8470701,257,257,257,257,1298
20250429,091500,8137115,257,257,257,257,1280
20250429,091400,7808155,257,257,257,257,1070
20250429,091300,7533165,256,256,256,256,10
20250429,091200,7530605,257,257,257,257,0
20250429,091100,7530605,257,257,257,257,1
20250429,091000,7530348,257,257,258,256,493
20250429,090900,7403797,257,259,259,256,20396
20250429,090800,2161530,262,260,262,260,2173
20250429,090700,1596528,262,260,262,260,585
20250429,090600,1443851,260,258,263,258,681
20250429,090500,1265989,258,258,258,258,0
20250429,090400,1265989,258,258,258,258,0
20250429,090300,1265989,258,255,258,255,1356
20250429,090200,918973,255,255,255,255,0
20250429,090100,918973,255,255,255,255,1
20250429,090000,918718,254,254,254,254,3617