KissMeData/036090/min/candle-20240429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,191900,536094555,780,780,780,780,1925
20240429,191800,536094555,780,780,780,780,0
20240429,191700,536094555,780,780,780,780,0
20240429,191600,536094555,780,780,780,780,0
20240429,191500,536094555,780,780,780,780,0
20240429,191400,536094555,780,780,780,780,0
20240429,191300,536094555,780,780,780,780,0
20240429,191200,536094555,780,780,780,780,0
20240429,191100,536094555,780,780,780,780,0
20240429,191000,536094555,780,780,780,780,0
20240429,190900,536094555,780,780,780,780,0
20240429,190800,536094555,780,780,780,780,0
20240429,190700,536094555,780,780,780,780,0
20240429,190600,536094555,780,780,780,780,0
20240429,190500,536094555,780,780,780,780,0
20240429,190400,536094555,780,780,780,780,0
20240429,190300,536094555,780,780,780,780,0
20240429,190200,536094555,780,780,780,780,0
20240429,190100,536094555,780,780,780,780,0
20240429,190000,536094555,780,780,780,780,0
20240429,185900,536094555,780,780,780,780,0
20240429,185800,536094555,780,780,780,780,0
20240429,185700,536094555,780,780,780,780,0
20240429,185600,536094555,780,780,780,780,0
20240429,185500,536094555,780,780,780,780,0
20240429,185400,536094555,780,780,780,780,0
20240429,185300,536094555,780,780,780,780,0
20240429,185200,536094555,780,780,780,780,0
20240429,185100,536094555,780,780,780,780,0
20240429,185000,536094555,780,780,780,780,0
20240429,184900,536094555,780,780,780,780,1925
20240429,184800,536094555,780,780,780,780,0
20240429,184700,536094555,780,780,780,780,0
20240429,184600,536094555,780,780,780,780,0
20240429,184500,536094555,780,780,780,780,0
20240429,184400,536094555,780,780,780,780,0
20240429,184300,536094555,780,780,780,780,0
20240429,184200,536094555,780,780,780,780,0
20240429,184100,536094555,780,780,780,780,0
20240429,184000,536094555,780,780,780,780,0
20240429,183900,536094555,780,780,780,780,0
20240429,183800,536094555,780,780,780,780,0
20240429,183700,536094555,780,780,780,780,0
20240429,183600,536094555,780,780,780,780,0
20240429,183500,536094555,780,780,780,780,0
20240429,183400,536094555,780,780,780,780,0
20240429,183300,536094555,780,780,780,780,0
20240429,183200,536094555,780,780,780,780,0
20240429,183100,536094555,780,780,780,780,0
20240429,183000,536094555,780,780,780,780,0
20240429,182900,536094555,780,780,780,780,0
20240429,182800,536094555,780,780,780,780,0
20240429,182700,536094555,780,780,780,780,0
20240429,182600,536094555,780,780,780,780,0
20240429,182500,536094555,780,780,780,780,0
20240429,182400,536094555,780,780,780,780,0
20240429,182300,536094555,780,780,780,780,0
20240429,182200,536094555,780,780,780,780,0
20240429,182100,536094555,780,780,780,780,0
20240429,182000,536094555,780,780,780,780,0
20240429,181900,536094555,780,780,780,780,1925
20240429,181800,536094555,780,780,780,780,0
20240429,181700,536094555,780,780,780,780,0
20240429,181600,536094555,780,780,780,780,0
20240429,181500,536094555,780,780,780,780,0
20240429,181400,536094555,780,780,780,780,0
20240429,181300,536094555,780,780,780,780,0
20240429,181200,536094555,780,780,780,780,0
20240429,181100,536094555,780,780,780,780,0
20240429,181000,536094555,780,780,780,780,0
20240429,180900,536094555,780,780,780,780,0
20240429,180800,536094555,780,780,780,780,0
20240429,180700,536094555,780,780,780,780,0
20240429,180600,536094555,780,780,780,780,0
20240429,180500,536094555,780,780,780,780,0
20240429,180400,536094555,780,780,780,780,0
20240429,180300,536094555,780,780,780,780,0
20240429,180200,536094555,780,780,780,780,0
20240429,180100,536094555,780,780,780,780,0
20240429,180000,536094555,780,780,780,780,0
20240429,175900,536094555,780,780,780,780,0
20240429,175800,536094555,780,780,780,780,0
20240429,175700,536094555,780,780,780,780,0
20240429,175600,536094555,780,780,780,780,0
20240429,175500,536094555,780,780,780,780,0
20240429,175400,536094555,780,780,780,780,0
20240429,175300,536094555,780,780,780,780,0
20240429,175200,536094555,780,780,780,780,0
20240429,175100,536094555,780,780,780,780,0
20240429,175000,536094555,780,780,780,780,0
20240429,174900,536094555,780,780,780,780,1925
20240429,174800,536094555,780,780,780,780,0
20240429,174700,536094555,780,780,780,780,0
20240429,174600,536094555,780,780,780,780,0
20240429,174500,536094555,780,780,780,780,0
20240429,174400,536094555,780,780,780,780,0
20240429,174300,536094555,780,780,780,780,0
20240429,174200,536094555,780,780,780,780,0
20240429,174100,536094555,780,780,780,780,0
20240429,174000,536094555,780,780,780,780,0
20240429,173900,536094555,780,780,780,780,0
20240429,173800,536094555,780,780,780,780,0
20240429,173700,536094555,780,780,780,780,0
20240429,173600,536094555,780,780,780,780,0
20240429,173500,536094555,780,780,780,780,0
20240429,173400,536094555,780,780,780,780,0
20240429,173300,536094555,780,780,780,780,0
20240429,173200,536094555,780,780,780,780,0
20240429,173100,536094555,780,780,780,780,0
20240429,173000,536094555,780,780,780,780,0
20240429,172900,536094555,780,780,780,780,0
20240429,172800,536094555,780,780,780,780,0
20240429,172700,536094555,780,780,780,780,0
20240429,172600,536094555,780,780,780,780,0
20240429,172500,536094555,780,780,780,780,0
20240429,172400,536094555,780,780,780,780,0
20240429,172300,536094555,780,780,780,780,0
20240429,172200,536094555,780,780,780,780,0
20240429,172100,536094555,780,780,780,780,0
20240429,172000,536094555,780,780,780,780,0
20240429,171900,536094555,780,780,780,780,1925
20240429,171800,536094555,780,780,780,780,0
20240429,171700,536094555,780,780,780,780,0
20240429,171600,536094555,780,780,780,780,0
20240429,171500,536094555,780,780,780,780,0
20240429,171400,536094555,780,780,780,780,0
20240429,171300,536094555,780,780,780,780,0
20240429,171200,536094555,780,780,780,780,0
20240429,171100,536094555,780,780,780,780,0
20240429,171000,536094555,780,780,780,780,0
20240429,170900,536094555,780,780,780,780,0
20240429,170800,536094555,780,780,780,780,0
20240429,170700,536094555,780,780,780,780,0
20240429,170600,536094555,780,780,780,780,0
20240429,170500,536094555,780,780,780,780,0
20240429,170400,536094555,780,780,780,780,0
20240429,170300,536094555,780,780,780,780,0
20240429,170200,536094555,780,780,780,780,0
20240429,170100,536094555,780,780,780,780,0
20240429,170000,536094555,780,780,780,780,0
20240429,165900,536094555,780,780,780,780,0
20240429,165800,536094555,780,780,780,780,0
20240429,165700,536094555,780,780,780,780,0
20240429,165600,536094555,780,780,780,780,0
20240429,165500,536094555,780,780,780,780,0
20240429,165400,536094555,780,780,780,780,0
20240429,165300,536094555,780,780,780,780,0
20240429,165200,536094555,780,780,780,780,0
20240429,165100,536094555,780,780,780,780,0
20240429,165000,536094555,780,780,780,780,0
20240429,164900,536094555,780,780,780,780,1925
20240429,164800,536094555,780,780,780,780,0
20240429,164700,536094555,780,780,780,780,0
20240429,164600,536094555,780,780,780,780,0
20240429,164500,536094555,780,780,780,780,0
20240429,164400,536094555,780,780,780,780,0
20240429,164300,536094555,780,780,780,780,0
20240429,164200,536094555,780,780,780,780,0
20240429,164100,536094555,780,780,780,780,0
20240429,164000,536094555,780,780,780,780,0
20240429,163900,536094555,780,780,780,780,0
20240429,163800,536094555,780,780,780,780,0
20240429,163700,536094555,780,780,780,780,0
20240429,163600,536094555,780,780,780,780,0
20240429,163500,536094555,780,780,780,780,0
20240429,163400,536094555,780,780,780,780,0
20240429,163300,536094555,780,780,780,780,0
20240429,163200,536094555,780,780,780,780,0
20240429,163100,536094555,780,780,780,780,0
20240429,163000,536094555,780,780,780,780,0
20240429,162900,536094555,780,780,780,780,0
20240429,162800,536094555,780,780,780,780,0
20240429,162700,536094555,780,780,780,780,0
20240429,162600,536094555,780,780,780,780,0
20240429,162500,536094555,780,780,780,780,0
20240429,162400,536094555,780,780,780,780,0
20240429,162300,536094555,780,780,780,780,0
20240429,162200,536094555,780,780,780,780,0
20240429,162100,536094555,780,780,780,780,0
20240429,162000,536094555,780,780,780,780,0
20240429,161900,536094555,780,780,780,780,1925
20240429,161800,536094555,780,780,780,780,0
20240429,161700,536094555,780,780,780,780,0
20240429,161600,536094555,780,780,780,780,0
20240429,161500,536094555,780,780,780,780,0
20240429,161400,536094555,780,780,780,780,0
20240429,161300,536094555,780,780,780,780,0
20240429,161200,536094555,780,780,780,780,0
20240429,161100,536094555,780,780,780,780,0
20240429,161000,536094555,780,780,780,780,0
20240429,160900,536094555,780,780,780,780,0
20240429,160800,536094555,780,780,780,780,0
20240429,160700,536094555,780,780,780,780,0
20240429,160600,536094555,780,780,780,780,0
20240429,160500,536094555,780,780,780,780,0
20240429,160400,536094555,780,780,780,780,0
20240429,160300,536094555,780,780,780,780,0
20240429,160200,536094555,780,780,780,780,0
20240429,160100,536094555,780,780,780,780,0
20240429,160000,536094555,780,780,780,780,0
20240429,155900,536094555,780,780,780,780,0
20240429,155800,536094555,780,780,780,780,0
20240429,155700,536094555,780,780,780,780,0
20240429,155600,536094555,780,780,780,780,0
20240429,155500,536094555,780,780,780,780,0
20240429,155400,536094555,780,780,780,780,0
20240429,155300,536094555,780,780,780,780,0
20240429,155200,536094555,780,780,780,780,0
20240429,155100,536094555,780,780,780,780,0
20240429,155000,536094555,780,780,780,780,0
20240429,154900,536094555,780,780,780,780,1925
20240429,154800,536094555,780,780,780,780,0
20240429,154700,536094555,780,780,780,780,0
20240429,154600,536094555,780,780,780,780,0
20240429,154500,536094555,780,780,780,780,0
20240429,154400,536094555,780,780,780,780,0
20240429,154300,536094555,780,780,780,780,0
20240429,154200,536094555,780,780,780,780,0
20240429,154100,536094555,780,780,780,780,0
20240429,154000,536094555,780,780,780,780,0
20240429,153900,536094555,780,780,780,780,0
20240429,153800,536094555,780,780,780,780,0
20240429,153700,536094555,780,780,780,780,0
20240429,153600,536094555,780,780,780,780,0
20240429,153500,536094555,780,780,780,780,0
20240429,153400,536094555,780,780,780,780,0
20240429,153300,536094555,780,780,780,780,0
20240429,153200,536094555,780,780,780,780,0
20240429,153100,536094555,780,780,780,780,0
20240429,153000,536094555,780,780,780,780,1925
20240429,152900,534593055,781,781,781,781,0
20240429,152800,534593055,781,781,781,781,0
20240429,152700,534593055,781,781,781,781,0
20240429,152600,534593055,781,781,781,781,0
20240429,152500,534593055,781,781,781,781,0
20240429,152400,534593055,781,781,781,781,0
20240429,152300,534593055,781,781,781,781,0
20240429,152200,534593055,781,781,781,781,0
20240429,152100,534593055,781,781,781,781,0
20240429,152000,534593055,781,781,781,781,0
20240429,151900,534593055,781,779,781,779,15975
20240429,151800,522139876,779,779,779,777,5771
20240429,151700,517655787,779,779,779,779,3
20240429,151600,517653450,779,779,779,779,2
20240429,151500,517651892,780,780,780,780,1
20240429,151400,517651112,777,777,777,777,160
20240429,151300,517526792,780,780,780,780,10
20240429,151200,517518992,780,777,780,777,115
20240429,151100,517429312,780,777,780,777,325
20240429,151000,517176784,777,777,779,777,3779
20240429,150900,514240499,779,777,779,775,51895
20240429,150800,473987502,777,777,777,777,4
20240429,150700,473984394,777,777,777,777,1300
20240429,150600,472974294,779,779,779,779,369
20240429,150500,472686843,779,779,779,779,189
20240429,150400,472539612,778,778,778,778,2383
20240429,150300,470685638,778,778,778,778,540
20240429,150200,470265518,778,778,778,778,704
20240429,150100,469717806,779,779,779,779,3313
20240429,150000,467136979,779,779,779,779,0
20240429,145900,467136979,779,779,779,779,10
20240429,145800,467129189,780,780,780,780,200
20240429,145700,466973189,780,779,780,779,13
20240429,145600,466963057,779,780,780,779,6151
20240429,145500,462165337,780,780,780,780,33
20240429,145400,462139597,781,781,781,781,9
20240429,145300,462132568,780,780,780,780,1
20240429,145200,462131788,780,781,781,780,83
20240429,145100,462067041,779,779,779,779,1500
20240429,145000,460898541,782,782,782,782,0
20240429,144900,460898541,782,780,782,780,19358
20240429,144800,445793931,780,780,780,780,9
20240429,144700,445786911,781,780,781,780,4601
20240429,144600,442198130,780,779,780,779,20384
20240429,144500,426302749,779,778,779,778,4030
20240429,144400,423163579,778,778,778,778,0
20240429,144300,423163579,778,778,778,778,460
20240429,144200,422805699,779,779,779,779,310
20240429,144100,422564209,779,779,779,779,0
20240429,144000,422564209,779,779,779,779,100
20240429,143900,422486309,780,780,780,780,0
20240429,143800,422486309,780,779,780,779,5100
20240429,143700,418510516,779,779,779,779,0
20240429,143600,418510516,779,778,779,775,102
20240429,143500,418431404,779,778,779,778,964
20240429,143400,417681399,778,778,778,778,500
20240429,143300,417292399,778,778,778,778,631
20240429,143200,416801481,778,778,778,778,10
20240429,143100,416793701,778,777,778,777,12072
20240429,143000,407402943,775,775,775,775,0
20240429,142900,407402943,775,778,778,775,267
20240429,142800,407195247,778,778,778,778,2500
20240429,142700,405250247,778,778,778,778,801
20240429,142600,404627069,778,778,778,778,0
20240429,142500,404627069,778,778,778,778,0
20240429,142400,404627069,778,777,778,777,3545
20240429,142300,401870715,775,777,777,775,124
20240429,142200,401774609,777,777,777,777,300
20240429,142100,401541509,777,777,777,777,2
20240429,142000,401539955,777,777,777,777,0
20240429,141900,401539955,777,777,777,777,0
20240429,141800,401539955,777,777,777,777,100
20240429,141700,401462255,777,777,777,777,0
20240429,141600,401462255,777,777,777,777,483
20240429,141500,401086964,777,777,777,777,0
20240429,141400,401086964,777,777,777,777,0
20240429,141300,401086964,777,777,777,777,136
20240429,141200,400981292,777,777,777,777,9963
20240429,141100,393240041,777,777,777,777,0
20240429,141000,393240041,777,777,777,777,0
20240429,140900,393240041,777,777,777,777,621
20240429,140800,392757524,778,778,778,778,1000
20240429,140700,391979524,779,777,779,777,5033
20240429,140600,388062817,777,777,778,777,12022
20240429,140500,378715239,776,776,776,776,2500
20240429,140400,376775239,777,777,777,777,8505
20240429,140300,370166854,777,778,778,777,7007
20240429,140200,364722408,778,778,778,778,2500
20240429,140100,362777408,777,777,777,777,0
20240429,140000,362777408,777,777,777,777,0
20240429,135900,362777408,777,779,779,777,12
20240429,135800,362768080,778,778,778,778,9776
20240429,135700,355162352,778,778,778,778,0
20240429,135600,355162352,778,779,779,778,6059
20240429,135500,350447391,779,779,779,779,395
20240429,135400,350139686,779,779,779,779,1
20240429,135300,350138907,778,779,779,778,8955
20240429,135200,343165842,779,779,779,779,47
20240429,135100,343129229,779,779,779,779,7
20240429,135000,343123776,778,778,778,778,1247
20240429,134900,342153610,778,778,778,778,239
20240429,134800,341967668,778,777,778,777,54
20240429,134700,341925706,778,778,778,778,40
20240429,134600,341894586,778,777,778,777,11582
20240429,134500,332889156,777,777,777,777,0
20240429,134400,332889156,777,777,777,777,918
20240429,134300,332175870,777,777,777,777,310
20240429,134200,331935000,777,777,777,777,0
20240429,134100,331935000,777,777,777,777,0
20240429,134000,331935000,777,777,777,777,60
20240429,133900,331888380,777,776,777,776,4581
20240429,133800,328333431,775,775,775,775,0
20240429,133700,328333431,775,775,775,775,45
20240429,133600,328298556,774,774,774,774,0
20240429,133500,328298556,774,775,775,774,1010
20240429,133400,327516811,774,774,774,774,1161
20240429,133300,326618197,775,775,775,775,322
20240429,133200,326368647,775,775,775,775,7
20240429,133100,326363222,775,775,775,775,10
20240429,133000,326355472,776,775,776,775,22
20240429,132900,326338420,775,775,775,774,765
20240429,132800,325745555,775,775,775,775,0
20240429,132700,325745555,775,776,776,775,204
20240429,132600,325587255,776,776,776,776,401
20240429,132500,325276079,776,776,776,776,57
20240429,132400,325231847,776,776,776,776,0
20240429,132300,325231847,776,776,776,776,11
20240429,132200,325223311,776,776,776,776,296
20240429,132100,324993615,777,777,777,777,0
20240429,132000,324993615,777,777,777,777,55
20240429,131900,324950880,777,777,777,777,0
20240429,131800,324950880,777,777,777,777,0
20240429,131700,324950880,777,776,777,776,3
20240429,131600,324948550,777,776,777,776,265
20240429,131500,324742907,776,776,776,776,0
20240429,131400,324742907,776,776,776,776,296
20240429,131300,324513211,776,776,776,776,0
20240429,131200,324513211,776,776,777,776,509
20240429,131100,324118225,777,775,777,775,503
20240429,131000,323728396,775,775,775,775,500
20240429,130900,323340896,775,775,778,775,6074
20240429,130800,318627608,775,774,775,774,9806
20240429,130700,311028768,774,774,774,774,30
20240429,130600,311005548,774,774,774,774,0
20240429,130500,311005548,774,774,774,774,0
20240429,130400,311005548,774,774,774,774,390
20240429,130300,310703688,774,774,775,774,1828
20240429,130200,309288769,774,776,776,774,974
20240429,130100,308534854,776,776,776,776,6676
20240429,130000,303354278,776,776,776,776,10
20240429,125900,303346518,776,774,776,774,645
20240429,125800,302846000,775,775,775,775,16
20240429,125700,302833600,775,775,775,775,0
20240429,125600,302833600,775,776,776,775,26
20240429,125500,302813429,776,776,776,776,26
20240429,125400,302793253,776,776,776,776,0
20240429,125300,302793253,776,777,777,776,10628
20240429,125200,294544823,777,777,777,777,1919
20240429,125100,293053760,777,777,777,776,3616
20240429,125000,290244129,777,777,777,777,160
20240429,124900,290119809,776,775,776,775,1862
20240429,124800,288675186,775,775,775,775,211
20240429,124700,288511661,775,775,775,775,0
20240429,124600,288511661,775,775,775,775,504
20240429,124500,288121061,775,775,775,775,0
20240429,124400,288121061,775,775,775,775,4907
20240429,124300,284318136,775,775,775,775,2992
20240429,124200,281999336,774,774,774,774,926
20240429,124100,281282612,774,774,774,774,512
20240429,124000,280886324,773,774,774,773,126
20240429,123900,280788907,774,774,774,774,193
20240429,123800,280639525,775,775,775,775,301
20240429,123700,280406250,775,775,775,775,2602
20240429,123600,278389700,775,775,775,775,0
20240429,123500,278389700,775,775,775,775,3213
20240429,123400,275899625,775,774,775,774,2000
20240429,123300,274350625,774,774,774,774,876
20240429,123200,273672601,774,775,775,774,86
20240429,123100,273606036,774,775,775,774,1726
20240429,123000,272270012,775,775,775,775,1042
20240429,122900,271462462,774,774,774,774,0
20240429,122800,271462462,774,774,774,774,200
20240429,122700,271307662,774,774,774,774,1
20240429,122600,271306888,775,773,775,771,17092
20240429,122500,258098406,773,773,773,773,7913
20240429,122400,251981657,773,771,773,771,24376
20240429,122300,233161975,770,770,770,770,0
20240429,122200,233161975,770,771,771,770,1578
20240429,122100,231946150,771,771,771,771,0
20240429,122000,231946150,771,771,771,771,0
20240429,121900,231946150,771,771,771,771,0
20240429,121800,231946150,771,772,772,771,3
20240429,121700,231943836,771,771,771,771,0
20240429,121600,231943836,771,772,772,771,2331
20240429,121500,230146204,772,772,772,772,0
20240429,121400,230146204,772,772,772,772,0
20240429,121300,230146204,772,772,772,772,18
20240429,121200,230132308,773,773,773,773,10
20240429,121100,230124578,773,773,773,773,0
20240429,121000,230124578,773,773,773,773,300
20240429,120900,229892678,773,773,773,773,80
20240429,120800,229830838,773,773,773,773,0
20240429,120700,229830838,773,773,773,773,279
20240429,120600,229615171,772,772,772,772,0
20240429,120500,229615171,772,772,772,772,2
20240429,120400,229613627,773,773,773,773,750
20240429,120300,229033877,773,773,773,773,500
20240429,120200,228647377,772,772,772,772,5
20240429,120100,228643517,772,772,772,772,0
20240429,120000,228643517,772,772,772,772,0
20240429,115900,228643517,772,772,772,772,997
20240429,115800,227873833,773,773,773,773,0
20240429,115700,227873833,773,773,773,773,390
20240429,115600,227572363,773,773,773,773,100
20240429,115500,227495063,773,773,773,773,100
20240429,115400,227417763,773,773,773,773,0
20240429,115300,227417763,773,773,773,773,0
20240429,115200,227417763,773,773,773,773,151
20240429,115100,227301040,773,772,773,772,156
20240429,115000,227180552,773,773,773,773,44
20240429,114900,227146540,773,773,773,773,0
20240429,114800,227146540,773,773,773,773,2045
20240429,114700,225565755,772,772,772,772,0
20240429,114600,225565755,772,771,772,771,13109
20240429,114500,215446247,771,771,771,771,10
20240429,114400,215438537,771,771,771,771,15
20240429,114300,215426972,772,772,772,772,237
20240429,114200,215244008,772,772,772,772,0
20240429,114100,215244008,772,771,772,771,45
20240429,114000,215209308,772,772,772,772,0
20240429,113900,215209308,772,771,772,771,147
20240429,113800,215095829,771,771,771,771,0
20240429,113700,215095829,771,771,771,771,0
20240429,113600,215095829,771,773,773,771,8
20240429,113500,215089651,773,773,773,773,0
20240429,113400,215089651,773,773,773,773,0
20240429,113300,215089651,773,773,773,773,151
20240429,113200,214972928,773,773,773,773,10
20240429,113100,214965198,772,772,772,772,872
20240429,113000,214292014,772,772,772,772,771
20240429,112900,213696802,771,771,771,771,0
20240429,112800,213696802,771,771,771,771,95
20240429,112700,213623557,771,771,771,771,5
20240429,112600,213619702,772,772,772,772,2
20240429,112500,213618158,772,772,772,772,10
20240429,112400,213610438,772,772,772,772,1027
20240429,112300,212817594,772,772,772,772,2
20240429,112200,212816050,773,773,773,773,34
20240429,112100,212789768,773,772,773,772,131
20240429,112000,212688540,771,771,771,771,0
20240429,111900,212688540,771,771,771,771,10
20240429,111800,212680830,771,771,771,771,35
20240429,111700,212653845,771,772,772,771,887
20240429,111600,211969096,772,772,772,772,657
20240429,111500,211461892,772,772,772,772,0
20240429,111400,211461892,772,772,772,772,10
20240429,111300,211454172,772,772,772,772,0
20240429,111200,211454172,772,772,772,772,507
20240429,111100,211062768,772,772,772,772,160
20240429,111000,210939248,771,771,771,771,69
20240429,110900,210886049,772,772,772,772,0
20240429,110800,210886049,772,772,772,772,55
20240429,110700,210843589,773,772,773,772,1013
20240429,110600,210061552,773,773,773,773,0
20240429,110500,210061552,773,773,773,773,0
20240429,110400,210061552,773,773,773,773,0
20240429,110300,210061552,773,773,773,773,30
20240429,110200,210038362,773,773,773,773,268
20240429,110100,209831198,773,773,773,773,1
20240429,110000,209830425,774,773,774,772,5101
20240429,105900,205890673,773,773,773,773,10
20240429,105800,205882943,774,773,774,773,85
20240429,105700,205817233,774,774,774,774,0
20240429,105600,205817233,774,774,774,774,976
20240429,105500,205061809,774,774,774,774,53
20240429,105400,205020787,774,774,774,774,57
20240429,105300,204976669,774,774,774,774,1006
20240429,105200,204198025,774,774,774,774,56
20240429,105100,204154681,774,774,774,774,4
20240429,105000,204151585,774,774,774,774,1829
20240429,104900,202735939,775,775,775,775,5017
20240429,104800,198847764,775,775,775,775,100
20240429,104700,198770264,775,774,775,774,3113
20240429,104600,196358689,775,775,775,774,220
20240429,104500,196188289,775,775,775,775,571
20240429,104400,195745764,775,774,775,774,3837
20240429,104300,192773626,774,774,774,774,1042
20240429,104200,191967118,773,773,773,773,735
20240429,104100,191398963,773,773,773,773,2121
20240429,104000,189759430,773,772,773,772,3055
20240429,103900,187397970,771,770,771,770,3498
20240429,103800,184701200,770,771,771,770,510
20240429,103700,184307995,770,770,770,770,0
20240429,103600,184307995,770,770,770,770,5
20240429,103500,184304145,771,771,771,771,58
20240429,103400,184259427,771,771,771,771,2100
20240429,103300,182640327,770,770,770,770,0
20240429,103200,182640327,770,770,770,770,2979
20240429,103100,180346497,770,770,770,770,49
20240429,103000,180308767,770,770,770,770,0
20240429,102900,180308767,770,770,770,770,11
20240429,102800,180300297,769,769,769,769,0
20240429,102700,180300297,769,769,769,769,0
20240429,102600,180300297,769,769,769,769,10
20240429,102500,180292607,769,771,771,769,5818
20240429,102400,175815196,772,772,772,772,93
20240429,102300,175743400,772,772,772,772,2
20240429,102200,175741856,772,772,772,772,1000
20240429,102100,174969856,772,772,772,772,3023
20240429,102000,172636100,772,773,773,772,4539
20240429,101900,169131985,773,773,773,773,6
20240429,101800,169127347,772,772,772,772,59
20240429,101700,169081799,772,772,772,772,0
20240429,101600,169081799,772,772,772,772,0
20240429,101500,169081799,772,772,772,772,1334
20240429,101400,168051951,773,773,773,773,79
20240429,101300,167990884,772,773,773,772,570
20240429,101200,167550774,773,773,773,773,1
20240429,101100,167550001,772,772,772,772,1502
20240429,101000,166390457,773,773,773,773,0
20240429,100900,166390457,773,772,773,772,2673
20240429,100800,164326801,772,772,772,772,442
20240429,100700,163985577,769,772,773,769,2598
20240429,100600,161981113,772,772,772,772,627
20240429,100500,161497069,773,773,773,773,1
20240429,100400,161496296,773,773,773,773,7
20240429,100300,161490885,773,772,773,772,23
20240429,100200,161473128,773,772,774,772,123
20240429,100100,161378066,772,772,772,772,18
20240429,100000,161364170,772,772,772,772,18
20240429,095900,161350274,770,770,770,770,9030
20240429,095800,154397174,772,772,772,772,0
20240429,095700,154397174,772,772,772,772,4
20240429,095600,154394086,769,771,772,769,5679
20240429,095500,150020436,772,771,772,771,271
20240429,095400,149811494,771,771,771,771,140
20240429,095300,149703554,771,774,774,770,834
20240429,095200,149060797,774,774,774,774,0
20240429,095100,149060797,774,775,775,772,10432
20240429,095000,141002481,776,775,776,775,3130
20240429,094900,138574601,776,775,776,775,601
20240429,094800,138108226,775,776,776,775,2226
20240429,094700,136381513,775,775,776,775,261
20240429,094600,136179055,776,776,778,776,2664
20240429,094500,134109187,777,777,777,777,0
20240429,094400,134109187,777,775,777,775,866
20240429,094300,133438035,775,775,775,775,1031
20240429,094200,132639010,775,775,775,775,25
20240429,094100,132619635,775,778,778,775,5842
20240429,094000,128084465,779,774,779,774,48354
20240429,093900,90509654,776,774,776,774,1452
20240429,093800,89385804,773,773,773,773,1012
20240429,093700,88603528,773,773,776,773,8685
20240429,093600,81890017,773,773,773,773,2003
20240429,093500,80341698,773,773,773,773,0
20240429,093400,80341698,773,773,773,773,0
20240429,093300,80341698,773,773,773,773,300
20240429,093200,80109798,773,774,776,773,304
20240429,093100,79873905,776,774,776,773,1999
20240429,093000,78325861,776,773,776,773,3321
20240429,092900,75753872,773,773,773,773,1022
20240429,092800,74963866,776,776,777,774,2008
20240429,092700,73405658,776,773,776,773,5113
20240429,092600,69438117,773,773,773,773,235
20240429,092500,69256462,773,775,776,773,4568
20240429,092400,65723159,776,776,776,776,420
20240429,092300,65397239,776,775,776,775,20
20240429,092200,65381724,776,774,776,774,83
20240429,092100,65317420,774,776,776,774,34
20240429,092000,65291050,776,772,776,772,53
20240429,091900,65249932,772,775,777,772,762
20240429,091800,64661353,777,774,777,774,554
20240429,091700,64232443,774,776,777,774,617
20240429,091600,63754128,777,775,777,775,4050
20240429,091500,60607353,777,775,777,775,3
20240429,091400,60605025,777,778,778,775,8578
20240429,091300,53941833,778,779,779,778,1173
20240429,091200,53029153,777,778,778,777,3263
20240429,091100,50490568,778,778,779,777,3322
20240429,091000,47906551,777,774,777,774,982
20240429,090900,47144190,774,772,774,772,971
20240429,090800,46393331,773,776,776,770,2900
20240429,090700,44159099,776,770,780,770,8180
20240429,090600,37798463,770,766,770,766,7625
20240429,090500,31935323,766,767,767,766,1133
20240429,090400,31067312,766,768,769,766,6045
20240429,090300,26430752,769,768,769,767,9973
20240429,090200,18769914,767,767,768,767,1611
20240429,090100,17534266,767,765,767,765,9644
20240429,090000,10144665,765,765,765,765,13261