KissMeData/014190/min/candle-20240429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,185900,226682558,1750,1750,1750,1750,3337
20240429,185800,226682558,1750,1750,1750,1750,0
20240429,185700,226682558,1750,1750,1750,1750,0
20240429,185600,226682558,1750,1750,1750,1750,0
20240429,185500,226682558,1750,1750,1750,1750,0
20240429,185400,226682558,1750,1750,1750,1750,0
20240429,185300,226682558,1750,1750,1750,1750,0
20240429,185200,226682558,1750,1750,1750,1750,0
20240429,185100,226682558,1750,1750,1750,1750,0
20240429,185000,226682558,1750,1750,1750,1750,0
20240429,184900,226682558,1750,1750,1750,1750,0
20240429,184800,226682558,1750,1750,1750,1750,0
20240429,184700,226682558,1750,1750,1750,1750,0
20240429,184600,226682558,1750,1750,1750,1750,0
20240429,184500,226682558,1750,1750,1750,1750,0
20240429,184400,226682558,1750,1750,1750,1750,0
20240429,184300,226682558,1750,1750,1750,1750,0
20240429,184200,226682558,1750,1750,1750,1750,0
20240429,184100,226682558,1750,1750,1750,1750,0
20240429,184000,226682558,1750,1750,1750,1750,0
20240429,183900,226682558,1750,1750,1750,1750,0
20240429,183800,226682558,1750,1750,1750,1750,0
20240429,183700,226682558,1750,1750,1750,1750,0
20240429,183600,226682558,1750,1750,1750,1750,0
20240429,183500,226682558,1750,1750,1750,1750,0
20240429,183400,226682558,1750,1750,1750,1750,0
20240429,183300,226682558,1750,1750,1750,1750,0
20240429,183200,226682558,1750,1750,1750,1750,0
20240429,183100,226682558,1750,1750,1750,1750,0
20240429,183000,226682558,1750,1750,1750,1750,0
20240429,182900,226682558,1750,1750,1750,1750,3337
20240429,182800,226682558,1750,1750,1750,1750,0
20240429,182700,226682558,1750,1750,1750,1750,0
20240429,182600,226682558,1750,1750,1750,1750,0
20240429,182500,226682558,1750,1750,1750,1750,0
20240429,182400,226682558,1750,1750,1750,1750,0
20240429,182300,226682558,1750,1750,1750,1750,0
20240429,182200,226682558,1750,1750,1750,1750,0
20240429,182100,226682558,1750,1750,1750,1750,0
20240429,182000,226682558,1750,1750,1750,1750,0
20240429,181900,226682558,1750,1750,1750,1750,0
20240429,181800,226682558,1750,1750,1750,1750,0
20240429,181700,226682558,1750,1750,1750,1750,0
20240429,181600,226682558,1750,1750,1750,1750,0
20240429,181500,226682558,1750,1750,1750,1750,0
20240429,181400,226682558,1750,1750,1750,1750,0
20240429,181300,226682558,1750,1750,1750,1750,0
20240429,181200,226682558,1750,1750,1750,1750,0
20240429,181100,226682558,1750,1750,1750,1750,0
20240429,181000,226682558,1750,1750,1750,1750,0
20240429,180900,226682558,1750,1750,1750,1750,0
20240429,180800,226682558,1750,1750,1750,1750,0
20240429,180700,226682558,1750,1750,1750,1750,0
20240429,180600,226682558,1750,1750,1750,1750,0
20240429,180500,226682558,1750,1750,1750,1750,0
20240429,180400,226682558,1750,1750,1750,1750,0
20240429,180300,226682558,1750,1750,1750,1750,0
20240429,180200,226682558,1750,1750,1750,1750,0
20240429,180100,226682558,1750,1750,1750,1750,0
20240429,180000,226682558,1750,1750,1750,1750,0
20240429,175900,226682558,1750,1750,1750,1750,3337
20240429,175800,226682558,1750,1750,1750,1750,0
20240429,175700,226682558,1750,1750,1750,1750,0
20240429,175600,226682558,1750,1750,1750,1750,0
20240429,175500,226682558,1750,1750,1750,1750,0
20240429,175400,226682558,1750,1750,1750,1750,0
20240429,175300,226682558,1750,1750,1750,1750,0
20240429,175200,226682558,1750,1750,1750,1750,0
20240429,175100,226682558,1750,1750,1750,1750,0
20240429,175000,226682558,1750,1750,1750,1750,0
20240429,174900,226682558,1750,1750,1750,1750,0
20240429,174800,226682558,1750,1750,1750,1750,0
20240429,174700,226682558,1750,1750,1750,1750,0
20240429,174600,226682558,1750,1750,1750,1750,0
20240429,174500,226682558,1750,1750,1750,1750,0
20240429,174400,226682558,1750,1750,1750,1750,0
20240429,174300,226682558,1750,1750,1750,1750,0
20240429,174200,226682558,1750,1750,1750,1750,0
20240429,174100,226682558,1750,1750,1750,1750,0
20240429,174000,226682558,1750,1750,1750,1750,0
20240429,173900,226682558,1750,1750,1750,1750,0
20240429,173800,226682558,1750,1750,1750,1750,0
20240429,173700,226682558,1750,1750,1750,1750,0
20240429,173600,226682558,1750,1750,1750,1750,0
20240429,173500,226682558,1750,1750,1750,1750,0
20240429,173400,226682558,1750,1750,1750,1750,0
20240429,173300,226682558,1750,1750,1750,1750,0
20240429,173200,226682558,1750,1750,1750,1750,0
20240429,173100,226682558,1750,1750,1750,1750,0
20240429,173000,226682558,1750,1750,1750,1750,0
20240429,172900,226682558,1750,1750,1750,1750,3337
20240429,172800,226682558,1750,1750,1750,1750,0
20240429,172700,226682558,1750,1750,1750,1750,0
20240429,172600,226682558,1750,1750,1750,1750,0
20240429,172500,226682558,1750,1750,1750,1750,0
20240429,172400,226682558,1750,1750,1750,1750,0
20240429,172300,226682558,1750,1750,1750,1750,0
20240429,172200,226682558,1750,1750,1750,1750,0
20240429,172100,226682558,1750,1750,1750,1750,0
20240429,172000,226682558,1750,1750,1750,1750,0
20240429,171900,226682558,1750,1750,1750,1750,0
20240429,171800,226682558,1750,1750,1750,1750,0
20240429,171700,226682558,1750,1750,1750,1750,0
20240429,171600,226682558,1750,1750,1750,1750,0
20240429,171500,226682558,1750,1750,1750,1750,0
20240429,171400,226682558,1750,1750,1750,1750,0
20240429,171300,226682558,1750,1750,1750,1750,0
20240429,171200,226682558,1750,1750,1750,1750,0
20240429,171100,226682558,1750,1750,1750,1750,0
20240429,171000,226682558,1750,1750,1750,1750,0
20240429,170900,226682558,1750,1750,1750,1750,0
20240429,170800,226682558,1750,1750,1750,1750,0
20240429,170700,226682558,1750,1750,1750,1750,0
20240429,170600,226682558,1750,1750,1750,1750,0
20240429,170500,226682558,1750,1750,1750,1750,0
20240429,170400,226682558,1750,1750,1750,1750,0
20240429,170300,226682558,1750,1750,1750,1750,0
20240429,170200,226682558,1750,1750,1750,1750,0
20240429,170100,226682558,1750,1750,1750,1750,0
20240429,170000,226682558,1750,1750,1750,1750,0
20240429,165900,226682558,1750,1750,1750,1750,3337
20240429,165800,226682558,1750,1750,1750,1750,0
20240429,165700,226682558,1750,1750,1750,1750,0
20240429,165600,226682558,1750,1750,1750,1750,0
20240429,165500,226682558,1750,1750,1750,1750,0
20240429,165400,226682558,1750,1750,1750,1750,0
20240429,165300,226682558,1750,1750,1750,1750,0
20240429,165200,226682558,1750,1750,1750,1750,0
20240429,165100,226682558,1750,1750,1750,1750,0
20240429,165000,226682558,1750,1750,1750,1750,0
20240429,164900,226682558,1750,1750,1750,1750,0
20240429,164800,226682558,1750,1750,1750,1750,0
20240429,164700,226682558,1750,1750,1750,1750,0
20240429,164600,226682558,1750,1750,1750,1750,0
20240429,164500,226682558,1750,1750,1750,1750,0
20240429,164400,226682558,1750,1750,1750,1750,0
20240429,164300,226682558,1750,1750,1750,1750,0
20240429,164200,226682558,1750,1750,1750,1750,0
20240429,164100,226682558,1750,1750,1750,1750,0
20240429,164000,226682558,1750,1750,1750,1750,0
20240429,163900,226682558,1750,1750,1750,1750,0
20240429,163800,226682558,1750,1750,1750,1750,0
20240429,163700,226682558,1750,1750,1750,1750,0
20240429,163600,226682558,1750,1750,1750,1750,0
20240429,163500,226682558,1750,1750,1750,1750,0
20240429,163400,226682558,1750,1750,1750,1750,0
20240429,163300,226682558,1750,1750,1750,1750,0
20240429,163200,226682558,1750,1750,1750,1750,0
20240429,163100,226682558,1750,1750,1750,1750,0
20240429,163000,226682558,1750,1750,1750,1750,0
20240429,162900,226682558,1750,1750,1750,1750,3337
20240429,162800,226682558,1750,1750,1750,1750,0
20240429,162700,226682558,1750,1750,1750,1750,0
20240429,162600,226682558,1750,1750,1750,1750,0
20240429,162500,226682558,1750,1750,1750,1750,0
20240429,162400,226682558,1750,1750,1750,1750,0
20240429,162300,226682558,1750,1750,1750,1750,0
20240429,162200,226682558,1750,1750,1750,1750,0
20240429,162100,226682558,1750,1750,1750,1750,0
20240429,162000,226682558,1750,1750,1750,1750,0
20240429,161900,226682558,1750,1750,1750,1750,0
20240429,161800,226682558,1750,1750,1750,1750,0
20240429,161700,226682558,1750,1750,1750,1750,0
20240429,161600,226682558,1750,1750,1750,1750,0
20240429,161500,226682558,1750,1750,1750,1750,0
20240429,161400,226682558,1750,1750,1750,1750,0
20240429,161300,226682558,1750,1750,1750,1750,0
20240429,161200,226682558,1750,1750,1750,1750,0
20240429,161100,226682558,1750,1750,1750,1750,0
20240429,161000,226682558,1750,1750,1750,1750,0
20240429,160900,226682558,1750,1750,1750,1750,0
20240429,160800,226682558,1750,1750,1750,1750,0
20240429,160700,226682558,1750,1750,1750,1750,0
20240429,160600,226682558,1750,1750,1750,1750,0
20240429,160500,226682558,1750,1750,1750,1750,0
20240429,160400,226682558,1750,1750,1750,1750,0
20240429,160300,226682558,1750,1750,1750,1750,0
20240429,160200,226682558,1750,1750,1750,1750,0
20240429,160100,226682558,1750,1750,1750,1750,0
20240429,160000,226682558,1750,1750,1750,1750,0
20240429,155900,226682558,1750,1750,1750,1750,3337
20240429,155800,226682558,1750,1750,1750,1750,0
20240429,155700,226682558,1750,1750,1750,1750,0
20240429,155600,226682558,1750,1750,1750,1750,0
20240429,155500,226682558,1750,1750,1750,1750,0
20240429,155400,226682558,1750,1750,1750,1750,0
20240429,155300,226682558,1750,1750,1750,1750,0
20240429,155200,226682558,1750,1750,1750,1750,0
20240429,155100,226682558,1750,1750,1750,1750,0
20240429,155000,226682558,1750,1750,1750,1750,0
20240429,154900,226682558,1750,1750,1750,1750,0
20240429,154800,226682558,1750,1750,1750,1750,0
20240429,154700,226682558,1750,1750,1750,1750,0
20240429,154600,226682558,1750,1750,1750,1750,0
20240429,154500,226682558,1750,1750,1750,1750,0
20240429,154400,226682558,1750,1750,1750,1750,0
20240429,154300,226682558,1750,1750,1750,1750,0
20240429,154200,226682558,1750,1750,1750,1750,0
20240429,154100,226682558,1750,1750,1750,1750,0
20240429,154000,226682558,1750,1750,1750,1750,0
20240429,153900,226682558,1750,1750,1750,1750,0
20240429,153800,226682558,1750,1750,1750,1750,0
20240429,153700,226682558,1750,1750,1750,1750,0
20240429,153600,226682558,1750,1750,1750,1750,0
20240429,153500,226682558,1750,1750,1750,1750,0
20240429,153400,226682558,1750,1750,1750,1750,0
20240429,153300,226682558,1750,1750,1750,1750,0
20240429,153200,226682558,1750,1750,1750,1750,0
20240429,153100,226682558,1750,1750,1750,1750,0
20240429,153000,226682558,1750,1750,1750,1750,3337
20240429,152900,220842808,1760,1760,1760,1760,0
20240429,152800,220842808,1760,1760,1760,1760,0
20240429,152700,220842808,1760,1760,1760,1760,0
20240429,152600,220842808,1760,1760,1760,1760,0
20240429,152500,220842808,1760,1760,1760,1760,0
20240429,152400,220842808,1760,1760,1760,1760,0
20240429,152300,220842808,1760,1760,1760,1760,0
20240429,152200,220842808,1760,1760,1760,1760,0
20240429,152100,220842808,1760,1760,1760,1760,0
20240429,152000,220842808,1760,1760,1760,1760,0
20240429,151900,220842808,1760,1758,1760,1758,478
20240429,151800,220002080,1760,1759,1760,1758,1501
20240429,151700,217362729,1760,1760,1760,1760,0
20240429,151600,217362729,1760,1760,1760,1760,1
20240429,151500,217360969,1760,1761,1761,1760,1073
20240429,151400,215472318,1760,1760,1761,1760,463
20240429,151300,214657005,1760,1760,1761,1760,61
20240429,151200,214549644,1760,1760,1760,1760,170
20240429,151100,214250444,1760,1761,1761,1760,70
20240429,151000,214127234,1760,1761,1761,1760,208
20240429,150900,213761083,1762,1762,1762,1762,0
20240429,150800,213761083,1762,1762,1762,1762,0
20240429,150700,213761083,1762,1761,1762,1761,142
20240429,150600,213511020,1761,1761,1761,1761,0
20240429,150500,213511020,1761,1761,1761,1761,0
20240429,150400,213511020,1761,1761,1761,1761,115
20240429,150300,213308505,1761,1761,1761,1761,105
20240429,150200,213123600,1761,1761,1761,1761,0
20240429,150100,213123600,1761,1762,1762,1761,1281
20240429,150000,210866900,1764,1764,1764,1764,0
20240429,145900,210866900,1764,1764,1764,1764,0
20240429,145800,210866900,1764,1764,1764,1764,900
20240429,145700,209279300,1762,1762,1762,1762,400
20240429,145600,208574500,1762,1762,1762,1762,0
20240429,145500,208574500,1762,1762,1762,1762,7
20240429,145400,208562166,1762,1762,1762,1762,0
20240429,145300,208562166,1762,1765,1765,1762,271
20240429,145200,208084419,1765,1763,1765,1763,11
20240429,145100,208065020,1763,1763,1763,1763,0
20240429,145000,208065020,1763,1764,1764,1763,356
20240429,144900,207437037,1764,1764,1764,1764,10
20240429,144800,207419397,1763,1763,1763,1763,0
20240429,144700,207419397,1763,1763,1763,1763,0
20240429,144600,207419397,1763,1763,1763,1763,5
20240429,144500,207410582,1764,1764,1764,1764,12
20240429,144400,207389414,1764,1763,1764,1763,816
20240429,144300,205950318,1763,1763,1763,1763,0
20240429,144200,205950318,1763,1763,1763,1763,0
20240429,144100,205950318,1763,1763,1763,1763,400
20240429,144000,205245118,1763,1763,1763,1763,0
20240429,143900,205245118,1763,1763,1763,1763,0
20240429,143800,205245118,1763,1763,1763,1763,5487
20240429,143700,195571537,1764,1764,1764,1764,0
20240429,143600,195571537,1764,1764,1764,1764,605
20240429,143500,194504317,1764,1764,1764,1764,0
20240429,143400,194504317,1764,1764,1764,1764,98
20240429,143300,194331445,1765,1765,1765,1765,218
20240429,143200,193946675,1765,1765,1765,1765,0
20240429,143100,193946675,1765,1765,1765,1765,0
20240429,143000,193946675,1765,1765,1765,1765,0
20240429,142900,193946675,1765,1766,1766,1765,127
20240429,142800,193722515,1767,1767,1767,1767,0
20240429,142700,193722515,1767,1767,1767,1767,3
20240429,142600,193717214,1765,1765,1765,1765,0
20240429,142500,193717214,1765,1765,1765,1765,0
20240429,142400,193717214,1765,1767,1767,1765,6
20240429,142300,193706614,1767,1767,1767,1767,0
20240429,142200,193706614,1767,1766,1767,1766,1095
20240429,142100,191772044,1766,1766,1766,1766,0
20240429,142000,191772044,1766,1766,1766,1766,400
20240429,141900,191065644,1766,1766,1766,1766,0
20240429,141800,191065644,1766,1766,1766,1766,0
20240429,141700,191065644,1766,1766,1766,1766,0
20240429,141600,191065644,1766,1766,1766,1766,0
20240429,141500,191065644,1766,1766,1766,1766,0
20240429,141400,191065644,1766,1766,1766,1766,0
20240429,141300,191065644,1766,1767,1767,1766,13
20240429,141200,191042676,1767,1767,1767,1767,0
20240429,141100,191042676,1767,1767,1767,1767,0
20240429,141000,191042676,1767,1767,1767,1767,600
20240429,140900,189982476,1767,1767,1767,1767,0
20240429,140800,189982476,1767,1767,1767,1767,0
20240429,140700,189982476,1767,1767,1767,1767,0
20240429,140600,189982476,1767,1767,1767,1767,0
20240429,140500,189982476,1767,1767,1767,1767,228
20240429,140400,189579600,1767,1767,1767,1767,0
20240429,140300,189579600,1767,1767,1767,1767,251
20240429,140200,189136083,1768,1767,1768,1767,149
20240429,140100,188872700,1768,1767,1768,1767,1499
20240429,140000,186222940,1767,1767,1767,1767,0
20240429,135900,186222940,1767,1767,1767,1767,0
20240429,135800,186222940,1767,1767,1767,1767,400
20240429,135700,185516140,1767,1767,1767,1767,0
20240429,135600,185516140,1767,1767,1767,1767,0
20240429,135500,185516140,1767,1767,1767,1767,0
20240429,135400,185516140,1767,1767,1767,1767,148
20240429,135300,185254624,1766,1766,1766,1766,0
20240429,135200,185254624,1766,1766,1766,1766,100
20240429,135100,185078024,1765,1763,1765,1763,1872
20240429,135000,181776570,1762,1762,1762,1762,0
20240429,134900,181776570,1762,1762,1762,1762,5
20240429,134800,181767760,1763,1763,1763,1763,0
20240429,134700,181767760,1763,1763,1763,1763,601
20240429,134600,180708197,1762,1762,1762,1762,9
20240429,134500,180692339,1763,1761,1763,1761,216
20240429,134400,180311961,1761,1761,1761,1761,0
20240429,134300,180311961,1761,1762,1762,1761,57
20240429,134200,180211570,1763,1763,1763,1763,2
20240429,134100,180208044,1763,1763,1763,1763,504
20240429,134000,179319492,1763,1763,1763,1763,18
20240429,133900,179287758,1763,1763,1763,1763,0
20240429,133800,179287758,1763,1763,1763,1763,9
20240429,133700,179271891,1761,1761,1761,1761,1
20240429,133600,179270130,1763,1763,1763,1763,0
20240429,133500,179270130,1763,1762,1763,1762,354
20240429,133400,178646263,1762,1762,1762,1762,77
20240429,133300,178510589,1762,1762,1762,1762,0
20240429,133200,178510589,1762,1762,1762,1762,590
20240429,133100,177471009,1762,1762,1762,1762,0
20240429,133000,177471009,1762,1762,1762,1762,249
20240429,132900,177032271,1762,1762,1762,1762,400
20240429,132800,176327471,1763,1763,1763,1763,0
20240429,132700,176327471,1763,1763,1763,1763,0
20240429,132600,176327471,1763,1763,1763,1763,0
20240429,132500,176327471,1763,1763,1763,1763,170
20240429,132400,176027761,1762,1762,1762,1762,0
20240429,132300,176027761,1762,1762,1762,1762,0
20240429,132200,176027761,1762,1762,1762,1762,0
20240429,132100,176027761,1762,1762,1762,1762,675
20240429,132000,174838411,1759,1762,1762,1759,56
20240429,131900,174739889,1762,1762,1762,1762,500
20240429,131800,173858889,1761,1761,1761,1761,110
20240429,131700,173665179,1761,1761,1761,1761,370
20240429,131600,173013609,1761,1761,1761,1761,0
20240429,131500,173013609,1761,1761,1761,1761,0
20240429,131400,173013609,1761,1761,1761,1761,0
20240429,131300,173013609,1761,1761,1761,1761,0
20240429,131200,173013609,1761,1761,1761,1761,0
20240429,131100,173013609,1761,1760,1761,1760,453
20240429,131000,172215939,1760,1760,1760,1760,152
20240429,130900,171948419,1760,1760,1760,1760,50
20240429,130800,171860419,1760,1760,1760,1760,0
20240429,130700,171860419,1760,1760,1760,1760,409
20240429,130600,171140579,1760,1761,1761,1760,175
20240429,130500,170832418,1762,1762,1762,1762,0
20240429,130400,170832418,1762,1762,1762,1762,0
20240429,130300,170832418,1762,1762,1762,1762,0
20240429,130200,170832418,1762,1762,1762,1762,0
20240429,130100,170832418,1762,1762,1762,1762,0
20240429,130000,170832418,1762,1762,1762,1762,60
20240429,125900,170726698,1762,1762,1762,1762,0
20240429,125800,170726698,1762,1762,1762,1762,0
20240429,125700,170726698,1762,1762,1762,1762,0
20240429,125600,170726698,1762,1762,1762,1762,7
20240429,125500,170714364,1761,1761,1761,1761,859
20240429,125400,169201665,1762,1762,1762,1762,0
20240429,125300,169201665,1762,1762,1762,1762,91
20240429,125200,169041323,1763,1763,1763,1763,0
20240429,125100,169041323,1763,1762,1763,1762,766
20240429,125000,167691231,1762,1762,1762,1762,169
20240429,124900,167393453,1763,1763,1763,1763,0
20240429,124800,167393453,1763,1763,1763,1763,0
20240429,124700,167393453,1763,1763,1763,1763,0
20240429,124600,167393453,1763,1763,1763,1763,567
20240429,124500,166393832,1763,1763,1763,1763,0
20240429,124400,166393832,1763,1763,1763,1763,0
20240429,124300,166393832,1763,1763,1763,1763,400
20240429,124200,165688632,1763,1763,1763,1763,441
20240429,124100,164911149,1763,1764,1764,1763,437
20240429,124000,164140317,1764,1764,1764,1764,400
20240429,123900,163434717,1764,1764,1764,1764,8
20240429,123800,163420605,1764,1764,1764,1764,0
20240429,123700,163420605,1764,1764,1764,1764,0
20240429,123600,163420605,1764,1764,1764,1764,0
20240429,123500,163420605,1764,1764,1764,1764,0
20240429,123400,163420605,1764,1764,1764,1764,0
20240429,123300,163420605,1764,1764,1764,1764,0
20240429,123200,163420605,1764,1764,1764,1764,94
20240429,123100,163254789,1764,1764,1764,1764,0
20240429,123000,163254789,1764,1767,1767,1764,1978
20240429,122900,159763613,1767,1767,1767,1767,14
20240429,122800,159738875,1767,1767,1767,1767,0
20240429,122700,159738875,1767,1767,1767,1767,0
20240429,122600,159738875,1767,1767,1767,1767,1
20240429,122500,159737108,1770,1770,1770,1770,0
20240429,122400,159737108,1770,1770,1770,1770,0
20240429,122300,159737108,1770,1766,1770,1766,343
20240429,122200,159131350,1770,1766,1770,1766,3172
20240429,122100,153528918,1771,1771,1771,1771,0
20240429,122000,153528918,1771,1766,1771,1766,2602
20240429,121900,148927682,1765,1765,1765,1765,340
20240429,121800,148327582,1765,1764,1765,1764,1501
20240429,121700,145678804,1764,1764,1764,1764,9
20240429,121600,145662928,1764,1763,1764,1763,595
20240429,121500,144613351,1763,1764,1764,1763,64
20240429,121400,144500457,1764,1764,1764,1764,0
20240429,121300,144500457,1764,1764,1764,1764,50
20240429,121200,144412257,1764,1764,1764,1764,0
20240429,121100,144412257,1764,1764,1764,1764,0
20240429,121000,144412257,1764,1764,1764,1764,5
20240429,120900,144403437,1764,1764,1764,1764,0
20240429,120800,144403437,1764,1764,1764,1764,100
20240429,120700,144227037,1764,1764,1764,1764,551
20240429,120600,143255073,1762,1762,1762,1762,0
20240429,120500,143255073,1762,1762,1762,1762,0
20240429,120400,143255073,1762,1762,1762,1762,1000
20240429,120300,141493073,1764,1763,1764,1763,585
20240429,120200,140461708,1762,1762,1762,1762,0
20240429,120100,140461708,1762,1762,1762,1762,50
20240429,120000,140373608,1762,1762,1762,1762,13
20240429,115900,140350702,1763,1763,1763,1763,28
20240429,115800,140301338,1764,1764,1764,1764,0
20240429,115700,140301338,1764,1764,1764,1764,0
20240429,115600,140301338,1764,1764,1764,1764,200
20240429,115500,139948538,1764,1764,1764,1764,0
20240429,115400,139948538,1764,1764,1764,1764,0
20240429,115300,139948538,1764,1764,1764,1764,0
20240429,115200,139948538,1764,1764,1764,1764,10
20240429,115100,139930898,1763,1763,1763,1763,492
20240429,115000,139063502,1763,1763,1763,1763,8
20240429,114900,139049398,1763,1761,1763,1761,433
20240429,114800,138286445,1761,1761,1761,1761,100
20240429,114700,138110345,1760,1760,1760,1760,0
20240429,114600,138110345,1760,1760,1760,1760,148
20240429,114500,137849865,1760,1760,1760,1760,407
20240429,114400,137133545,1761,1761,1761,1761,0
20240429,114300,137133545,1761,1761,1761,1761,36
20240429,114200,137070149,1762,1762,1762,1762,0
20240429,114100,137070149,1762,1762,1762,1762,134
20240429,114000,136834041,1764,1764,1764,1764,0
20240429,113900,136834041,1764,1764,1764,1764,0
20240429,113800,136834041,1764,1764,1764,1764,1
20240429,113700,136832277,1764,1764,1764,1764,0
20240429,113600,136832277,1764,1764,1764,1764,0
20240429,113500,136832277,1764,1764,1764,1764,0
20240429,113400,136832277,1764,1764,1764,1764,0
20240429,113300,136832277,1764,1764,1764,1764,21
20240429,113200,136795233,1762,1762,1762,1762,0
20240429,113100,136795233,1762,1762,1762,1762,0
20240429,113000,136795233,1762,1762,1762,1762,494
20240429,112900,135924805,1762,1762,1762,1762,1
20240429,112800,135923043,1764,1764,1764,1764,22
20240429,112700,135884235,1768,1764,1768,1764,12
20240429,112600,135863023,1767,1757,1767,1757,14397
20240429,112500,110521366,1757,1757,1757,1757,7
20240429,112400,110509067,1757,1757,1757,1757,0
20240429,112300,110509067,1757,1757,1757,1757,2
20240429,112200,110505553,1757,1757,1757,1757,0
20240429,112100,110505553,1757,1757,1757,1757,0
20240429,112000,110505553,1757,1757,1757,1757,0
20240429,111900,110505553,1757,1757,1757,1757,459
20240429,111800,109699090,1757,1755,1757,1755,600
20240429,111700,108645093,1754,1755,1755,1754,449
20240429,111600,107857499,1757,1757,1757,1757,0
20240429,111500,107857499,1757,1757,1757,1757,10
20240429,111400,107839929,1758,1755,1758,1755,2824
20240429,111300,102879719,1755,1755,1755,1755,746
20240429,111200,101570489,1754,1754,1754,1754,1
20240429,111100,101568735,1754,1754,1754,1754,1106
20240429,111000,99628811,1754,1754,1754,1754,0
20240429,110900,99628811,1754,1753,1754,1753,1158
20240429,110800,97598477,1753,1753,1753,1753,10
20240429,110700,97580947,1752,1752,1752,1752,0
20240429,110600,97580947,1752,1752,1752,1752,0
20240429,110500,97580947,1752,1752,1752,1752,0
20240429,110400,97580947,1752,1752,1752,1752,148
20240429,110300,97321651,1753,1753,1753,1753,0
20240429,110200,97321651,1753,1753,1753,1753,0
20240429,110100,97321651,1753,1753,1753,1753,0
20240429,110000,97321651,1753,1753,1753,1753,401
20240429,105900,96618698,1753,1753,1753,1753,50
20240429,105800,96531048,1753,1753,1753,1753,0
20240429,105700,96531048,1753,1753,1753,1753,0
20240429,105600,96531048,1753,1753,1753,1753,2
20240429,105500,96527542,1753,1753,1753,1753,0
20240429,105400,96527542,1753,1754,1754,1752,252
20240429,105300,96085975,1754,1753,1754,1753,160
20240429,105200,95805492,1753,1753,1753,1753,212
20240429,105100,95433856,1753,1753,1753,1753,356
20240429,105000,94809788,1752,1752,1752,1751,4
20240429,104900,94802781,1753,1753,1753,1753,0
20240429,104800,94802781,1753,1752,1753,1752,3
20240429,104700,94797524,1751,1751,1751,1751,5
20240429,104600,94788769,1752,1752,1752,1752,3
20240429,104500,94783513,1753,1753,1753,1753,0
20240429,104400,94783513,1753,1753,1753,1753,0
20240429,104300,94783513,1753,1753,1753,1753,1
20240429,104200,94781760,1753,1753,1753,1753,0
20240429,104100,94781760,1753,1752,1753,1752,196
20240429,104000,94438365,1752,1752,1752,1752,6
20240429,103900,94427853,1752,1752,1752,1752,7
20240429,103800,94415589,1751,1751,1751,1751,60
20240429,103700,94310529,1751,1751,1751,1751,0
20240429,103600,94310529,1751,1751,1751,1751,397
20240429,103500,93615382,1751,1751,1751,1751,0
20240429,103400,93615382,1751,1751,1751,1751,10
20240429,103300,93597872,1751,1751,1751,1751,0
20240429,103200,93597872,1751,1751,1751,1751,2
20240429,103100,93594370,1751,1751,1751,1751,2
20240429,103000,93590868,1751,1751,1751,1751,0
20240429,102900,93590868,1751,1751,1751,1751,0
20240429,102800,93590868,1751,1751,1751,1751,0
20240429,102700,93590868,1751,1751,1751,1751,117
20240429,102600,93386001,1751,1751,1751,1751,2
20240429,102500,93382499,1750,1751,1751,1750,545
20240429,102400,92428628,1751,1752,1752,1751,380
20240429,102300,91763247,1752,1752,1752,1752,0
20240429,102200,91763247,1752,1753,1753,1752,92
20240429,102100,91601981,1753,1753,1753,1753,0
20240429,102000,91601981,1753,1753,1753,1753,1
20240429,101900,91600228,1753,1753,1753,1753,0
20240429,101800,91600228,1753,1753,1753,1753,0
20240429,101700,91600228,1753,1753,1753,1753,0
20240429,101600,91600228,1753,1754,1754,1753,501
20240429,101500,90721475,1754,1754,1754,1754,401
20240429,101400,90018121,1753,1753,1753,1753,0
20240429,101300,90018121,1753,1752,1753,1752,608
20240429,101200,88952308,1753,1753,1753,1753,0
20240429,101100,88952308,1753,1753,1753,1753,0
20240429,101000,88952308,1753,1753,1753,1753,0
20240429,100900,88952308,1753,1753,1753,1753,7
20240429,100800,88940037,1753,1753,1753,1753,5
20240429,100700,88931272,1752,1751,1752,1751,102
20240429,100600,88752569,1751,1751,1751,1751,0
20240429,100500,88752569,1751,1749,1751,1749,605
20240429,100400,87694414,1749,1750,1750,1749,1587
20240429,100300,84918748,1753,1753,1753,1753,1
20240429,100200,84916995,1750,1750,1750,1750,601
20240429,100100,83865245,1750,1750,1750,1750,0
20240429,100000,83865245,1750,1750,1750,1750,0
20240429,095900,83865245,1750,1752,1752,1750,2
20240429,095800,83861743,1754,1754,1754,1754,0
20240429,095700,83861743,1754,1755,1755,1754,3
20240429,095600,83856480,1757,1755,1757,1752,1322
20240429,095500,81535536,1751,1751,1751,1750,1048
20240429,095400,79700915,1753,1748,1755,1748,6189
20240429,095300,68868510,1747,1745,1747,1743,3074
20240429,095200,63506049,1745,1746,1746,1745,511
20240429,095100,62614346,1748,1748,1748,1748,900
20240429,095000,61041146,1745,1745,1745,1745,0
20240429,094900,61041146,1745,1746,1747,1745,621
20240429,094800,59956502,1747,1747,1747,1747,0
20240429,094700,59956502,1747,1747,1747,1747,3
20240429,094600,59951261,1748,1747,1748,1747,7
20240429,094500,59939031,1747,1744,1747,1743,1632
20240429,094400,57091975,1744,1748,1748,1744,338
20240429,094300,56501505,1750,1750,1750,1750,130
20240429,094200,56274005,1750,1750,1750,1750,0
20240429,094100,56274005,1750,1749,1750,1749,15
20240429,094000,56247769,1749,1749,1750,1749,18
20240429,093900,56216286,1750,1750,1750,1750,0
20240429,093800,56216286,1750,1750,1750,1750,2
20240429,093700,56212786,1750,1752,1752,1750,1402
20240429,093600,53759284,1751,1748,1751,1748,557
20240429,093500,52784341,1750,1750,1750,1750,0
20240429,093400,52784341,1750,1751,1751,1750,245
20240429,093300,52355588,1751,1751,1751,1751,42
20240429,093200,52282046,1750,1751,1751,1750,3
20240429,093100,52276795,1753,1751,1753,1750,2046
20240429,093000,48692052,1751,1738,1751,1738,4073
20240429,092900,41573135,1738,1744,1744,1738,2068
20240429,092800,37977360,1743,1739,1743,1739,7681
20240429,092700,24601929,1738,1738,1738,1738,105
20240429,092600,24419439,1738,1738,1738,1738,5
20240429,092500,24410749,1738,1738,1738,1738,0
20240429,092400,24410749,1738,1738,1738,1738,254
20240429,092300,23969297,1740,1735,1740,1735,1549
20240429,092200,21278631,1735,1735,1735,1735,188
20240429,092100,20952451,1735,1735,1735,1735,1
20240429,092000,20950716,1733,1733,1733,1733,280
20240429,091900,20465476,1733,1723,1733,1723,5678
20240429,091800,10651760,1728,1728,1728,1728,0
20240429,091700,10651760,1728,1728,1728,1728,0
20240429,091600,10651760,1728,1728,1728,1728,1
20240429,091500,10650032,1728,1728,1728,1728,5
20240429,091400,10641392,1729,1729,1729,1729,0
20240429,091300,10641392,1729,1729,1729,1729,0
20240429,091200,10641392,1729,1728,1729,1728,708
20240429,091100,9417360,1728,1727,1728,1727,751
20240429,091000,8119882,1726,1726,1726,1725,2413
20240429,090900,3955560,1726,1726,1726,1726,0
20240429,090800,3955560,1726,1726,1726,1726,0
20240429,090700,3955560,1726,1726,1726,1726,0
20240429,090600,3955560,1726,1722,1726,1722,1310
20240429,090500,1696130,1724,1724,1724,1724,0
20240429,090400,1696130,1724,1724,1724,1724,0
20240429,090300,1696130,1724,1724,1724,1724,123
20240429,090200,1484078,1724,1724,1724,1724,0
20240429,090100,1484078,1724,1724,1724,1724,88
20240429,090000,1332366,1724,1705,1724,1705,778