KissMeData/200230/min/candle-20240430.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,203700,181800772,775,775,775,775,10761
20240430,203600,181800772,775,775,775,775,0
20240430,203500,181800772,775,775,775,775,0
20240430,203400,181800772,775,775,775,775,0
20240430,203300,181800772,775,775,775,775,0
20240430,203200,181800772,775,775,775,775,0
20240430,203100,181800772,775,775,775,775,0
20240430,203000,181800772,775,775,775,775,0
20240430,202900,181800772,775,775,775,775,0
20240430,202800,181800772,775,775,775,775,0
20240430,202700,181800772,775,775,775,775,0
20240430,202600,181800772,775,775,775,775,0
20240430,202500,181800772,775,775,775,775,0
20240430,202400,181800772,775,775,775,775,0
20240430,202300,181800772,775,775,775,775,0
20240430,202200,181800772,775,775,775,775,0
20240430,202100,181800772,775,775,775,775,0
20240430,202000,181800772,775,775,775,775,0
20240430,201900,181800772,775,775,775,775,0
20240430,201800,181800772,775,775,775,775,0
20240430,201700,181800772,775,775,775,775,0
20240430,201600,181800772,775,775,775,775,0
20240430,201500,181800772,775,775,775,775,0
20240430,201400,181800772,775,775,775,775,0
20240430,201300,181800772,775,775,775,775,0
20240430,201200,181800772,775,775,775,775,0
20240430,201100,181800772,775,775,775,775,0
20240430,201000,181800772,775,775,775,775,0
20240430,200900,181800772,775,775,775,775,0
20240430,200800,181800772,775,775,775,775,0
20240430,200700,181800772,775,775,775,775,10761
20240430,200600,181800772,775,775,775,775,0
20240430,200500,181800772,775,775,775,775,0
20240430,200400,181800772,775,775,775,775,0
20240430,200300,181800772,775,775,775,775,0
20240430,200200,181800772,775,775,775,775,0
20240430,200100,181800772,775,775,775,775,0
20240430,200000,181800772,775,775,775,775,0
20240430,195900,181800772,775,775,775,775,0
20240430,195800,181800772,775,775,775,775,0
20240430,195700,181800772,775,775,775,775,0
20240430,195600,181800772,775,775,775,775,0
20240430,195500,181800772,775,775,775,775,0
20240430,195400,181800772,775,775,775,775,0
20240430,195300,181800772,775,775,775,775,0
20240430,195200,181800772,775,775,775,775,0
20240430,195100,181800772,775,775,775,775,0
20240430,195000,181800772,775,775,775,775,0
20240430,194900,181800772,775,775,775,775,0
20240430,194800,181800772,775,775,775,775,0
20240430,194700,181800772,775,775,775,775,0
20240430,194600,181800772,775,775,775,775,0
20240430,194500,181800772,775,775,775,775,0
20240430,194400,181800772,775,775,775,775,0
20240430,194300,181800772,775,775,775,775,0
20240430,194200,181800772,775,775,775,775,0
20240430,194100,181800772,775,775,775,775,0
20240430,194000,181800772,775,775,775,775,0
20240430,193900,181800772,775,775,775,775,0
20240430,193800,181800772,775,775,775,775,0
20240430,193700,181800772,775,775,775,775,10761
20240430,193600,181800772,775,775,775,775,0
20240430,193500,181800772,775,775,775,775,0
20240430,193400,181800772,775,775,775,775,0
20240430,193300,181800772,775,775,775,775,0
20240430,193200,181800772,775,775,775,775,0
20240430,193100,181800772,775,775,775,775,0
20240430,193000,181800772,775,775,775,775,0
20240430,192900,181800772,775,775,775,775,0
20240430,192800,181800772,775,775,775,775,0
20240430,192700,181800772,775,775,775,775,0
20240430,192600,181800772,775,775,775,775,0
20240430,192500,181800772,775,775,775,775,0
20240430,192400,181800772,775,775,775,775,0
20240430,192300,181800772,775,775,775,775,0
20240430,192200,181800772,775,775,775,775,0
20240430,192100,181800772,775,775,775,775,0
20240430,192000,181800772,775,775,775,775,0
20240430,191900,181800772,775,775,775,775,0
20240430,191800,181800772,775,775,775,775,0
20240430,191700,181800772,775,775,775,775,0
20240430,191600,181800772,775,775,775,775,0
20240430,191500,181800772,775,775,775,775,0
20240430,191400,181800772,775,775,775,775,0
20240430,191300,181800772,775,775,775,775,0
20240430,191200,181800772,775,775,775,775,0
20240430,191100,181800772,775,775,775,775,0
20240430,191000,181800772,775,775,775,775,0
20240430,190900,181800772,775,775,775,775,0
20240430,190800,181800772,775,775,775,775,0
20240430,190700,181800772,775,775,775,775,10761
20240430,190600,181800772,775,775,775,775,0
20240430,190500,181800772,775,775,775,775,0
20240430,190400,181800772,775,775,775,775,0
20240430,190300,181800772,775,775,775,775,0
20240430,190200,181800772,775,775,775,775,0
20240430,190100,181800772,775,775,775,775,0
20240430,190000,181800772,775,775,775,775,0
20240430,185900,181800772,775,775,775,775,0
20240430,185800,181800772,775,775,775,775,0
20240430,185700,181800772,775,775,775,775,0
20240430,185600,181800772,775,775,775,775,0
20240430,185500,181800772,775,775,775,775,0
20240430,185400,181800772,775,775,775,775,0
20240430,185300,181800772,775,775,775,775,0
20240430,185200,181800772,775,775,775,775,0
20240430,185100,181800772,775,775,775,775,0
20240430,185000,181800772,775,775,775,775,0
20240430,184900,181800772,775,775,775,775,0
20240430,184800,181800772,775,775,775,775,0
20240430,184700,181800772,775,775,775,775,0
20240430,184600,181800772,775,775,775,775,0
20240430,184500,181800772,775,775,775,775,0
20240430,184400,181800772,775,775,775,775,0
20240430,184300,181800772,775,775,775,775,0
20240430,184200,181800772,775,775,775,775,0
20240430,184100,181800772,775,775,775,775,0
20240430,184000,181800772,775,775,775,775,0
20240430,183900,181800772,775,775,775,775,0
20240430,183800,181800772,775,775,775,775,0
20240430,183700,181800772,775,775,775,775,10761
20240430,183600,181800772,775,775,775,775,0
20240430,183500,181800772,775,775,775,775,0
20240430,183400,181800772,775,775,775,775,0
20240430,183300,181800772,775,775,775,775,0
20240430,183200,181800772,775,775,775,775,0
20240430,183100,181800772,775,775,775,775,0
20240430,183000,181800772,775,775,775,775,0
20240430,182900,181800772,775,775,775,775,0
20240430,182800,181800772,775,775,775,775,0
20240430,182700,181800772,775,775,775,775,0
20240430,182600,181800772,775,775,775,775,0
20240430,182500,181800772,775,775,775,775,0
20240430,182400,181800772,775,775,775,775,0
20240430,182300,181800772,775,775,775,775,0
20240430,182200,181800772,775,775,775,775,0
20240430,182100,181800772,775,775,775,775,0
20240430,182000,181800772,775,775,775,775,0
20240430,181900,181800772,775,775,775,775,0
20240430,181800,181800772,775,775,775,775,0
20240430,181700,181800772,775,775,775,775,0
20240430,181600,181800772,775,775,775,775,0
20240430,181500,181800772,775,775,775,775,0
20240430,181400,181800772,775,775,775,775,0
20240430,181300,181800772,775,775,775,775,0
20240430,181200,181800772,775,775,775,775,0
20240430,181100,181800772,775,775,775,775,0
20240430,181000,181800772,775,775,775,775,0
20240430,180900,181800772,775,775,775,775,0
20240430,180800,181800772,775,775,775,775,0
20240430,180700,181800772,775,775,775,775,10761
20240430,180600,181800772,775,775,775,775,0
20240430,180500,181800772,775,775,775,775,0
20240430,180400,181800772,775,775,775,775,0
20240430,180300,181800772,775,775,775,775,0
20240430,180200,181800772,775,775,775,775,0
20240430,180100,181800772,775,775,775,775,0
20240430,180000,181800772,775,775,775,775,0
20240430,175900,181800772,775,775,775,775,0
20240430,175800,181800772,775,775,775,775,0
20240430,175700,181800772,775,775,775,775,0
20240430,175600,181800772,775,775,775,775,0
20240430,175500,181800772,775,775,775,775,0
20240430,175400,181800772,775,775,775,775,0
20240430,175300,181800772,775,775,775,775,0
20240430,175200,181800772,775,775,775,775,0
20240430,175100,181800772,775,775,775,775,0
20240430,175000,181800772,775,775,775,775,0
20240430,174900,181800772,775,775,775,775,0
20240430,174800,181800772,775,775,775,775,0
20240430,174700,181800772,775,775,775,775,0
20240430,174600,181800772,775,775,775,775,0
20240430,174500,181800772,775,775,775,775,0
20240430,174400,181800772,775,775,775,775,0
20240430,174300,181800772,775,775,775,775,0
20240430,174200,181800772,775,775,775,775,0
20240430,174100,181800772,775,775,775,775,0
20240430,174000,181800772,775,775,775,775,0
20240430,173900,181800772,775,775,775,775,0
20240430,173800,181800772,775,775,775,775,0
20240430,173700,181800772,775,775,775,775,10761
20240430,173600,181800772,775,775,775,775,0
20240430,173500,181800772,775,775,775,775,0
20240430,173400,181800772,775,775,775,775,0
20240430,173300,181800772,775,775,775,775,0
20240430,173200,181800772,775,775,775,775,0
20240430,173100,181800772,775,775,775,775,0
20240430,173000,181800772,775,775,775,775,0
20240430,172900,181800772,775,775,775,775,0
20240430,172800,181800772,775,775,775,775,0
20240430,172700,181800772,775,775,775,775,0
20240430,172600,181800772,775,775,775,775,0
20240430,172500,181800772,775,775,775,775,0
20240430,172400,181800772,775,775,775,775,0
20240430,172300,181800772,775,775,775,775,0
20240430,172200,181800772,775,775,775,775,0
20240430,172100,181800772,775,775,775,775,0
20240430,172000,181800772,775,775,775,775,0
20240430,171900,181800772,775,775,775,775,0
20240430,171800,181800772,775,775,775,775,0
20240430,171700,181800772,775,775,775,775,0
20240430,171600,181800772,775,775,775,775,0
20240430,171500,181800772,775,775,775,775,0
20240430,171400,181800772,775,775,775,775,0
20240430,171300,181800772,775,775,775,775,0
20240430,171200,181800772,775,775,775,775,0
20240430,171100,181800772,775,775,775,775,0
20240430,171000,181800772,775,775,775,775,0
20240430,170900,181800772,775,775,775,775,0
20240430,170800,181800772,775,775,775,775,0
20240430,170700,181800772,775,775,775,775,10761
20240430,170600,181800772,775,775,775,775,0
20240430,170500,181800772,775,775,775,775,0
20240430,170400,181800772,775,775,775,775,0
20240430,170300,181800772,775,775,775,775,0
20240430,170200,181800772,775,775,775,775,0
20240430,170100,181800772,775,775,775,775,0
20240430,170000,181800772,775,775,775,775,0
20240430,165900,181800772,775,775,775,775,0
20240430,165800,181800772,775,775,775,775,0
20240430,165700,181800772,775,775,775,775,0
20240430,165600,181800772,775,775,775,775,0
20240430,165500,181800772,775,775,775,775,0
20240430,165400,181800772,775,775,775,775,0
20240430,165300,181800772,775,775,775,775,0
20240430,165200,181800772,775,775,775,775,0
20240430,165100,181800772,775,775,775,775,0
20240430,165000,181800772,775,775,775,775,0
20240430,164900,181800772,775,775,775,775,0
20240430,164800,181800772,775,775,775,775,0
20240430,164700,181800772,775,775,775,775,0
20240430,164600,181800772,775,775,775,775,0
20240430,164500,181800772,775,775,775,775,0
20240430,164400,181800772,775,775,775,775,0
20240430,164300,181800772,775,775,775,775,0
20240430,164200,181800772,775,775,775,775,0
20240430,164100,181800772,775,775,775,775,0
20240430,164000,181800772,775,775,775,775,0
20240430,163900,181800772,775,775,775,775,0
20240430,163800,181800772,775,775,775,775,0
20240430,163700,181800772,775,775,775,775,10761
20240430,163600,181800772,775,775,775,775,0
20240430,163500,181800772,775,775,775,775,0
20240430,163400,181800772,775,775,775,775,0
20240430,163300,181800772,775,775,775,775,0
20240430,163200,181800772,775,775,775,775,0
20240430,163100,181800772,775,775,775,775,0
20240430,163000,181800772,775,775,775,775,0
20240430,162900,181800772,775,775,775,775,0
20240430,162800,181800772,775,775,775,775,0
20240430,162700,181800772,775,775,775,775,0
20240430,162600,181800772,775,775,775,775,0
20240430,162500,181800772,775,775,775,775,0
20240430,162400,181800772,775,775,775,775,0
20240430,162300,181800772,775,775,775,775,0
20240430,162200,181800772,775,775,775,775,0
20240430,162100,181800772,775,775,775,775,0
20240430,162000,181800772,775,775,775,775,0
20240430,161900,181800772,775,775,775,775,0
20240430,161800,181800772,775,775,775,775,0
20240430,161700,181800772,775,775,775,775,0
20240430,161600,181800772,775,775,775,775,0
20240430,161500,181800772,775,775,775,775,0
20240430,161400,181800772,775,775,775,775,0
20240430,161300,181800772,775,775,775,775,0
20240430,161200,181800772,775,775,775,775,0
20240430,161100,181800772,775,775,775,775,0
20240430,161000,181800772,775,775,775,775,0
20240430,160900,181800772,775,775,775,775,0
20240430,160800,181800772,775,775,775,775,0
20240430,160700,181800772,775,775,775,775,10761
20240430,160600,181800772,775,775,775,775,0
20240430,160500,181800772,775,775,775,775,0
20240430,160400,181800772,775,775,775,775,0
20240430,160300,181800772,775,775,775,775,0
20240430,160200,181800772,775,775,775,775,0
20240430,160100,181800772,775,775,775,775,0
20240430,160000,181800772,775,775,775,775,0
20240430,155900,181800772,775,775,775,775,0
20240430,155800,181800772,775,775,775,775,0
20240430,155700,181800772,775,775,775,775,0
20240430,155600,181800772,775,775,775,775,0
20240430,155500,181800772,775,775,775,775,0
20240430,155400,181800772,775,775,775,775,0
20240430,155300,181800772,775,775,775,775,0
20240430,155200,181800772,775,775,775,775,0
20240430,155100,181800772,775,775,775,775,0
20240430,155000,181800772,775,775,775,775,0
20240430,154900,181800772,775,775,775,775,0
20240430,154800,181800772,775,775,775,775,0
20240430,154700,181800772,775,775,775,775,0
20240430,154600,181800772,775,775,775,775,0
20240430,154500,181800772,775,775,775,775,0
20240430,154400,181800772,775,775,775,775,0
20240430,154300,181800772,775,775,775,775,0
20240430,154200,181800772,775,775,775,775,0
20240430,154100,181800772,775,775,775,775,0
20240430,154000,181800772,775,775,775,775,0
20240430,153900,181800772,775,775,775,775,0
20240430,153800,181800772,775,775,775,775,0
20240430,153700,181800772,775,775,775,775,10761
20240430,153600,181800772,775,775,775,775,0
20240430,153500,181800772,775,775,775,775,0
20240430,153400,181800772,775,775,775,775,0
20240430,153300,181800772,775,775,775,775,0
20240430,153200,181800772,775,775,775,775,0
20240430,153100,181800772,775,775,775,775,0
20240430,153000,181800772,775,775,775,775,10761
20240430,152900,173460997,781,781,781,781,0
20240430,152800,173460997,781,781,781,781,0
20240430,152700,173460997,781,781,781,781,0
20240430,152600,173460997,781,781,781,781,0
20240430,152500,173460997,781,781,781,781,0
20240430,152400,173460997,781,781,781,781,0
20240430,152300,173460997,781,781,781,781,0
20240430,152200,173460997,781,781,781,781,0
20240430,152100,173460997,781,781,781,781,0
20240430,152000,173460997,781,781,781,781,0
20240430,151900,173460997,781,781,781,781,0
20240430,151800,173460997,781,780,781,780,1289
20240430,151700,172455445,778,780,780,778,960
20240430,151600,171708545,780,779,780,778,208
20240430,151500,171546354,779,779,779,779,421
20240430,151400,171218395,779,779,779,779,1300
20240430,151300,170205695,779,779,779,779,192
20240430,151200,170056127,779,779,779,779,1
20240430,151100,170055348,779,780,780,779,196
20240430,151000,169902487,778,778,780,778,2595
20240430,150900,167878864,778,778,778,778,301
20240430,150800,167644686,778,778,778,778,0
20240430,150700,167644686,778,778,778,778,0
20240430,150600,167644686,778,778,778,778,0
20240430,150500,167644686,778,778,778,778,0
20240430,150400,167644686,778,779,779,778,1326
20240430,150300,166611750,779,779,779,779,0
20240430,150200,166611750,779,779,779,779,0
20240430,150100,166611750,779,779,780,779,2763
20240430,150000,164457450,779,779,780,778,2663
20240430,145900,162380710,778,778,778,778,303
20240430,145800,162144976,780,780,780,780,0
20240430,145700,162144976,780,780,780,780,200
20240430,145600,161988976,780,780,780,780,0
20240430,145500,161988976,780,780,780,780,500
20240430,145400,161598976,780,780,780,780,2
20240430,145300,161597416,777,777,777,777,0
20240430,145200,161597416,777,777,777,777,0
20240430,145100,161597416,777,777,777,777,210
20240430,145000,161434246,776,778,778,776,3000
20240430,144900,159104834,780,779,780,779,185
20240430,144800,158960546,778,778,778,778,148
20240430,144700,158845402,780,780,780,780,86
20240430,144600,158778322,780,780,780,780,595
20240430,144500,158314222,780,780,780,780,348
20240430,144400,158042782,780,779,780,779,2
20240430,144300,158041223,776,779,779,776,254
20240430,144200,157843432,780,780,780,780,0
20240430,144100,157843432,780,780,780,780,0
20240430,144000,157843432,780,780,780,780,203
20240430,143900,157685092,777,777,777,777,0
20240430,143800,157685092,777,780,780,777,515
20240430,143700,157283437,780,780,780,780,183
20240430,143600,157140697,780,780,780,780,0
20240430,143500,157140697,780,780,780,780,0
20240430,143400,157140697,780,780,780,780,0
20240430,143300,157140697,780,780,780,780,1
20240430,143200,157139917,780,780,780,780,500
20240430,143100,156749917,780,777,780,776,659
20240430,143000,156238468,777,777,777,777,0
20240430,142900,156238468,777,777,777,777,0
20240430,142800,156238468,777,777,777,777,244
20240430,142700,156048880,776,776,776,776,0
20240430,142600,156048880,776,776,776,776,0
20240430,142500,156048880,776,776,776,776,14
20240430,142400,156038016,776,776,776,776,214
20240430,142300,155871952,775,775,775,775,0
20240430,142200,155871952,775,776,776,775,500
20240430,142100,155484447,774,774,774,774,0
20240430,142000,155484447,774,777,777,774,5887
20240430,141900,150921896,776,776,776,776,0
20240430,141800,150921896,776,776,776,776,0
20240430,141700,150921896,776,778,778,776,3540
20240430,141600,148173143,780,780,780,780,170
20240430,141500,148040543,779,779,779,779,65
20240430,141400,147989908,778,778,778,778,0
20240430,141300,147989908,778,778,778,778,0
20240430,141200,147989908,778,778,778,778,0
20240430,141100,147989908,778,778,778,778,1286
20240430,141000,146989400,779,779,779,779,0
20240430,140900,146989400,779,779,779,779,52
20240430,140800,146948892,779,779,779,779,0
20240430,140700,146948892,779,779,779,779,0
20240430,140600,146948892,779,779,779,779,947
20240430,140500,146211179,779,779,779,779,0
20240430,140400,146211179,779,779,779,779,0
20240430,140300,146211179,779,779,779,779,26
20240430,140200,146190925,779,779,779,779,82
20240430,140100,146127047,777,777,777,777,0
20240430,140000,146127047,777,777,777,776,3440
20240430,135900,143454558,778,778,778,778,100
20240430,135800,143376758,778,778,778,778,0
20240430,135700,143376758,778,777,778,777,1011
20240430,135600,142591200,778,779,779,777,4143
20240430,135500,139369126,779,779,779,779,3264
20240430,135400,136826470,780,780,780,780,0
20240430,135300,136826470,780,780,780,780,0
20240430,135200,136826470,780,780,780,780,0
20240430,135100,136826470,780,779,780,779,78
20240430,135000,136765661,779,781,781,779,6321
20240430,134900,131836294,781,781,781,781,3500
20240430,134800,129102794,782,781,782,781,16
20240430,134700,129090286,780,780,780,780,0
20240430,134600,129090286,780,780,780,780,0
20240430,134500,129090286,780,780,780,780,0
20240430,134400,129090286,780,782,782,780,4114
20240430,134300,125876909,782,783,783,782,11
20240430,134200,125868297,782,784,784,782,1507
20240430,134100,124688564,784,784,784,784,10
20240430,134000,124680724,784,783,784,783,128
20240430,133900,124580382,783,783,783,783,108
20240430,133800,124495818,783,783,783,783,0
20240430,133700,124495818,783,783,785,783,66
20240430,133600,124444120,783,783,783,783,0
20240430,133500,124444120,783,783,783,783,0
20240430,133400,124444120,783,783,783,783,0
20240430,133300,124444120,783,786,786,783,4
20240430,133200,124440979,786,786,786,786,0
20240430,133100,124440979,786,786,786,786,3
20240430,133000,124438621,786,783,786,782,37
20240430,132900,124409641,786,785,786,782,101
20240430,132800,124330288,782,782,782,782,120
20240430,132700,124236448,786,782,786,782,123
20240430,132600,124139782,783,782,783,782,28
20240430,132500,124117885,782,786,786,782,3260
20240430,132400,121555593,786,785,787,785,200
20240430,132300,121398357,785,785,785,785,1395
20240430,132200,120303282,785,785,785,785,1
20240430,132100,120302497,785,785,785,785,1
20240430,132000,120301712,785,785,785,785,100
20240430,131900,120223212,782,785,785,782,956
20240430,131800,119472797,785,785,785,785,0
20240430,131700,119472797,785,783,785,783,1000
20240430,131600,118688966,783,783,783,783,0
20240430,131500,118688966,783,783,783,783,0
20240430,131400,118688966,783,783,783,783,0
20240430,131300,118688966,783,783,783,783,2
20240430,131200,118687400,784,784,784,784,1
20240430,131100,118686616,781,781,781,781,24
20240430,131000,118667872,785,785,785,781,84
20240430,130900,118602012,785,785,785,785,136
20240430,130800,118495252,785,785,785,785,296
20240430,130700,118262892,785,782,785,780,3580
20240430,130600,115459556,782,783,783,782,1356
20240430,130500,114397809,783,783,783,783,8
20240430,130400,114391545,783,783,783,783,0
20240430,130300,114391545,783,783,783,783,3
20240430,130200,114389196,782,782,783,782,187
20240430,130100,114242954,781,781,782,781,13
20240430,130000,114232795,784,784,784,784,0
20240430,125900,114232795,784,784,784,784,13
20240430,125800,114222603,784,784,784,784,13
20240430,125700,114212411,784,784,784,784,0
20240430,125600,114212411,784,784,784,784,21
20240430,125500,114195947,784,784,784,784,0
20240430,125400,114195947,784,779,784,779,2174
20240430,125300,112494351,782,779,782,779,617
20240430,125200,112013705,782,782,782,782,0
20240430,125100,112013705,782,779,782,778,1317
20240430,125000,110988929,779,781,781,779,17
20240430,124900,110975666,781,781,781,781,1
20240430,124800,110974885,779,779,779,779,6
20240430,124700,110970211,779,779,779,779,1059
20240430,124600,110145250,779,779,779,779,287
20240430,124500,109921677,779,779,779,779,16
20240430,124400,109909213,779,779,779,779,456
20240430,124300,109553989,781,780,781,780,1523
20240430,124200,108365741,779,779,779,779,0
20240430,124100,108365741,779,779,779,779,0
20240430,124000,108365741,779,780,780,779,27
20240430,123900,108344685,779,779,780,779,44
20240430,123800,108310383,779,779,779,779,301
20240430,123700,108075904,778,778,778,778,16
20240430,123600,108063456,778,778,778,778,0
20240430,123500,108063456,778,778,778,778,16
20240430,123400,108051008,780,779,780,779,189
20240430,123300,107903589,779,779,779,779,0
20240430,123200,107903589,779,779,779,779,255
20240430,123100,107704944,780,779,780,779,65
20240430,123000,107654267,776,776,776,776,305
20240430,122900,107417587,778,778,778,778,136
20240430,122800,107311779,776,776,776,776,226
20240430,122700,107136403,778,775,778,775,4612
20240430,122600,103560993,775,779,779,775,393
20240430,122500,103256125,778,777,778,775,1049
20240430,122400,102441827,777,777,778,777,525
20240430,122300,102033587,779,779,779,779,30
20240430,122200,102010217,779,779,779,779,0
20240430,122100,102010217,779,779,779,779,3
20240430,122000,102007880,776,776,776,776,1000
20240430,121900,101231880,778,778,778,778,0
20240430,121800,101231880,778,778,778,778,10
20240430,121700,101224100,776,777,777,776,600
20240430,121600,100758480,779,779,779,779,0
20240430,121500,100758480,779,779,779,779,0
20240430,121400,100758480,779,777,779,777,1120
20240430,121300,99887870,777,777,777,777,10
20240430,121200,99880100,777,777,777,777,3
20240430,121100,99877769,777,777,777,777,2
20240430,121000,99876215,777,777,777,777,171
20240430,120900,99743348,779,779,779,779,0
20240430,120800,99743348,779,779,779,779,0
20240430,120700,99743348,779,779,779,779,0
20240430,120600,99743348,779,777,779,775,1016
20240430,120500,98955909,775,777,777,775,1969
20240430,120400,97426056,775,775,775,775,46
20240430,120300,97390406,775,775,775,775,0
20240430,120200,97390406,775,776,776,775,1000
20240430,120100,96615116,777,777,777,777,1
20240430,120000,96614339,775,775,775,775,0
20240430,115900,96614339,775,777,777,775,3999
20240430,115800,93511286,777,777,777,777,100
20240430,115700,93433586,780,780,780,780,2
20240430,115600,93432026,777,777,777,777,0
20240430,115500,93432026,777,777,777,777,0
20240430,115400,93432026,777,777,777,777,0
20240430,115300,93432026,777,777,777,777,0
20240430,115200,93432026,777,777,777,777,0
20240430,115100,93432026,777,777,777,777,0
20240430,115000,93432026,777,777,777,777,4
20240430,114900,93428918,777,777,777,777,0
20240430,114800,93428918,777,779,779,777,1004
20240430,114700,92648551,780,780,780,780,6
20240430,114600,92643871,779,780,780,779,5
20240430,114500,92639973,780,780,780,780,0
20240430,114400,92639973,780,780,780,780,0
20240430,114300,92639973,780,780,780,780,0
20240430,114200,92639973,780,780,780,780,0
20240430,114100,92639973,780,780,780,780,0
20240430,114000,92639973,780,780,780,780,0
20240430,113900,92639973,780,780,780,780,0
20240430,113800,92639973,780,780,780,780,0
20240430,113700,92639973,780,780,780,780,0
20240430,113600,92639973,780,780,780,780,0
20240430,113500,92639973,780,780,780,780,0
20240430,113400,92639973,780,780,780,780,0
20240430,113300,92639973,780,778,780,778,579
20240430,113200,92188437,778,778,778,778,4
20240430,113100,92185325,778,778,778,778,0
20240430,113000,92185325,778,778,778,778,3
20240430,112900,92182991,777,777,777,777,0
20240430,112800,92182991,777,776,777,775,2316
20240430,112700,90383671,776,776,776,776,0
20240430,112600,90383671,776,776,776,776,0
20240430,112500,90383671,776,776,776,776,1363
20240430,112400,89325983,777,777,777,777,10
20240430,112300,89318213,779,779,779,779,62
20240430,112200,89269915,779,779,779,779,2
20240430,112100,89268357,776,776,776,776,0
20240430,112000,89268357,776,776,776,776,0
20240430,111900,89268357,776,776,776,776,0
20240430,111800,89268357,776,776,776,776,0
20240430,111700,89268357,776,776,776,776,0
20240430,111600,89268357,776,778,778,776,3029
20240430,111500,86911853,778,778,778,778,0
20240430,111400,86911853,778,778,778,778,0
20240430,111300,86911853,778,776,778,775,2048
20240430,111200,85322624,776,776,776,776,0
20240430,111100,85322624,776,776,776,776,29
20240430,111000,85300120,776,776,776,776,0
20240430,110900,85300120,776,776,776,776,1
20240430,110800,85299344,775,775,775,775,0
20240430,110700,85299344,775,775,775,775,0
20240430,110600,85299344,775,776,776,775,10
20240430,110500,85291591,775,775,775,775,0
20240430,110400,85291591,775,775,775,775,0
20240430,110300,85291591,775,775,775,775,10
20240430,110200,85283841,775,775,775,775,29
20240430,110100,85261366,775,775,775,775,0
20240430,110000,85261366,775,775,775,775,0
20240430,105900,85261366,775,777,777,775,3004
20240430,105800,82930344,777,777,777,777,155
20240430,105700,82809909,777,777,777,777,0
20240430,105600,82809909,777,777,777,777,15
20240430,105500,82798254,776,777,777,776,1432
20240430,105400,81685713,778,778,778,778,16
20240430,105300,81673265,777,777,777,777,0
20240430,105200,81673265,777,777,777,777,1253
20240430,105100,80699684,778,777,779,777,505
20240430,105000,80307293,777,777,777,777,0
20240430,104900,80307293,777,776,777,776,31
20240430,104800,80283225,780,778,780,776,1902
20240430,104700,78806061,780,779,780,779,40
20240430,104600,78774871,780,780,780,780,0
20240430,104500,78774871,780,780,780,780,7
20240430,104400,78769411,780,780,780,780,1
20240430,104300,78768631,778,778,778,778,0
20240430,104200,78768631,778,777,778,777,1624
20240430,104100,77505732,778,780,780,778,1535
20240430,104000,76310886,782,782,782,782,0
20240430,103900,76310886,782,782,782,782,0
20240430,103800,76310886,782,782,782,782,2
20240430,103700,76309322,779,783,783,778,1752
20240430,103600,74944254,783,780,783,780,266
20240430,103500,74736771,780,780,780,780,19
20240430,103400,74721951,784,784,784,784,0
20240430,103300,74721951,784,784,784,784,5
20240430,103200,74718031,784,784,784,784,1
20240430,103100,74717247,784,784,784,784,0
20240430,103000,74717247,784,779,784,779,5
20240430,102900,74713337,779,779,779,779,0
20240430,102800,74713337,779,779,779,779,0
20240430,102700,74713337,779,779,779,779,0
20240430,102600,74713337,779,780,780,779,1012
20240430,102500,73924060,785,785,785,785,0
20240430,102400,73924060,785,785,785,785,1
20240430,102300,73923275,785,785,785,785,0
20240430,102200,73923275,785,785,785,785,2
20240430,102100,73921705,780,780,780,780,0
20240430,102000,73921705,780,785,785,780,8837
20240430,101900,67003912,785,788,788,783,1951
20240430,101800,65474439,783,788,788,783,233
20240430,101700,65291569,788,788,788,785,567
20240430,101600,64846468,785,786,788,785,2002
20240430,101500,63270485,786,786,786,786,0
20240430,101400,63270485,786,784,786,784,635
20240430,101300,62772032,785,784,785,783,2351
20240430,101200,60931100,783,783,783,783,65
20240430,101100,60880205,783,783,783,783,0
20240430,101000,60880205,783,783,783,783,0
20240430,100900,60880205,783,783,783,783,0
20240430,100800,60880205,783,783,783,783,217
20240430,100700,60710294,783,781,783,781,1335
20240430,100600,59665384,781,781,781,781,217
20240430,100500,59495907,781,781,781,781,10
20240430,100400,59488097,780,780,780,780,2361
20240430,100300,57646517,779,779,779,779,0
20240430,100200,57646517,779,779,779,779,139
20240430,100100,57538236,780,780,780,780,1
20240430,100000,57537456,778,779,780,778,1254
20240430,095900,56561299,780,781,781,779,1480
20240430,095800,55408078,781,781,781,781,303
20240430,095700,55171435,781,781,781,781,1
20240430,095600,55170654,778,778,778,778,69
20240430,095500,55116972,781,781,781,781,60
20240430,095400,55070112,781,781,781,781,40
20240430,095300,55038872,778,778,778,778,0
20240430,095200,55038872,778,778,778,778,0
20240430,095100,55038872,778,778,778,778,0
20240430,095000,55038872,778,778,778,778,473
20240430,094900,54670878,778,778,778,778,2110
20240430,094800,53029298,777,777,777,777,409
20240430,094700,52711505,778,778,778,778,5
20240430,094600,52707615,778,778,781,778,78
20240430,094500,52646928,776,776,776,776,38
20240430,094400,52617440,775,781,781,775,10474
20240430,094300,44437726,781,781,781,781,207
20240430,094200,44276059,781,781,781,781,0
20240430,094100,44276059,781,781,781,781,1
20240430,094000,44275278,775,781,781,775,69
20240430,093900,44221707,781,781,781,781,0
20240430,093800,44221707,781,777,781,777,759
20240430,093700,43631396,777,777,777,777,383
20240430,093600,43333805,775,775,775,775,30
20240430,093500,43310555,775,775,775,775,100
20240430,093400,43233055,774,775,775,774,3555
20240430,093300,40477985,774,774,774,774,0
20240430,093200,40477985,774,774,774,774,0
20240430,093100,40477985,774,774,774,774,0
20240430,093000,40477985,774,775,775,774,2000
20240430,092900,38928849,775,777,777,775,2000
20240430,092800,37377647,781,778,781,775,3004
20240430,092700,35045887,782,778,782,777,146
20240430,092600,34932273,777,777,777,777,0
20240430,092500,34932273,777,780,780,777,1237
20240430,092400,33970195,778,778,778,778,0
20240430,092300,33970195,778,778,778,778,0
20240430,092200,33970195,778,778,783,778,529
20240430,092100,33558563,778,778,778,778,344
20240430,092000,33290931,783,781,783,781,100
20240430,091900,33212672,781,778,781,777,52
20240430,091800,33172259,778,778,778,778,9
20240430,091700,33165257,777,777,777,777,1200
20240430,091600,32232857,777,777,777,777,1092
20240430,091500,31384373,777,777,777,777,0
20240430,091400,31384373,777,779,779,777,1505
20240430,091300,30214695,778,778,778,778,18
20240430,091200,30200691,782,781,782,781,77
20240430,091100,30140503,776,776,776,776,0
20240430,091000,30140503,776,777,777,776,6245
20240430,090900,25294369,776,780,780,776,14233
20240430,090800,14234660,777,775,777,775,1321
20240430,090700,13209243,773,774,774,773,1800
20240430,090600,11817776,775,777,777,775,1371
20240430,090500,10753900,777,776,777,776,7
20240430,090400,10748466,776,777,777,776,1769
20240430,090300,9374378,784,784,784,784,30
20240430,090200,9350858,778,780,780,777,9400
20240430,090100,2032668,783,783,783,783,1525
20240430,090000,838593,783,783,783,783,1071