KissMeData/001020/min/candle-20240430.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,183300,6984305,856,856,856,856,7
20240430,183200,6984305,856,856,856,856,0
20240430,183100,6984305,856,856,856,856,0
20240430,183000,6984305,856,856,856,856,0
20240430,182900,6984305,856,856,856,856,0
20240430,182800,6984305,856,856,856,856,0
20240430,182700,6984305,856,856,856,856,0
20240430,182600,6984305,856,856,856,856,0
20240430,182500,6984305,856,856,856,856,0
20240430,182400,6984305,856,856,856,856,0
20240430,182300,6984305,856,856,856,856,0
20240430,182200,6984305,856,856,856,856,0
20240430,182100,6984305,856,856,856,856,0
20240430,182000,6984305,856,856,856,856,0
20240430,181900,6984305,856,856,856,856,0
20240430,181800,6984305,856,856,856,856,0
20240430,181700,6984305,856,856,856,856,0
20240430,181600,6984305,856,856,856,856,0
20240430,181500,6984305,856,856,856,856,0
20240430,181400,6984305,856,856,856,856,0
20240430,181300,6984305,856,856,856,856,0
20240430,181200,6984305,856,856,856,856,0
20240430,181100,6984305,856,856,856,856,0
20240430,181000,6984305,856,856,856,856,0
20240430,180900,6984305,856,856,856,856,0
20240430,180800,6984305,856,856,856,856,0
20240430,180700,6984305,856,856,856,856,0
20240430,180600,6984305,856,856,856,856,0
20240430,180500,6984305,856,856,856,856,0
20240430,180400,6984305,856,856,856,856,0
20240430,180300,6984305,856,856,856,856,7
20240430,180200,6984305,856,856,856,856,0
20240430,180100,6984305,856,856,856,856,0
20240430,180000,6984305,856,856,856,856,0
20240430,175900,6984305,856,856,856,856,0
20240430,175800,6984305,856,856,856,856,0
20240430,175700,6984305,856,856,856,856,0
20240430,175600,6984305,856,856,856,856,0
20240430,175500,6984305,856,856,856,856,0
20240430,175400,6984305,856,856,856,856,0
20240430,175300,6984305,856,856,856,856,0
20240430,175200,6984305,856,856,856,856,0
20240430,175100,6984305,856,856,856,856,0
20240430,175000,6984305,856,856,856,856,0
20240430,174900,6984305,856,856,856,856,0
20240430,174800,6984305,856,856,856,856,0
20240430,174700,6984305,856,856,856,856,0
20240430,174600,6984305,856,856,856,856,0
20240430,174500,6984305,856,856,856,856,0
20240430,174400,6984305,856,856,856,856,0
20240430,174300,6984305,856,856,856,856,0
20240430,174200,6984305,856,856,856,856,0
20240430,174100,6984305,856,856,856,856,0
20240430,174000,6984305,856,856,856,856,0
20240430,173900,6984305,856,856,856,856,0
20240430,173800,6984305,856,856,856,856,0
20240430,173700,6984305,856,856,856,856,0
20240430,173600,6984305,856,856,856,856,0
20240430,173500,6984305,856,856,856,856,0
20240430,173400,6984305,856,856,856,856,0
20240430,173300,6984305,856,856,856,856,7
20240430,173200,6984305,856,856,856,856,0
20240430,173100,6984305,856,856,856,856,0
20240430,173000,6984305,856,856,856,856,0
20240430,172900,6984305,856,856,856,856,0
20240430,172800,6984305,856,856,856,856,0
20240430,172700,6984305,856,856,856,856,0
20240430,172600,6984305,856,856,856,856,0
20240430,172500,6984305,856,856,856,856,0
20240430,172400,6984305,856,856,856,856,0
20240430,172300,6984305,856,856,856,856,0
20240430,172200,6984305,856,856,856,856,0
20240430,172100,6984305,856,856,856,856,0
20240430,172000,6984305,856,856,856,856,0
20240430,171900,6984305,856,856,856,856,0
20240430,171800,6984305,856,856,856,856,0
20240430,171700,6984305,856,856,856,856,0
20240430,171600,6984305,856,856,856,856,0
20240430,171500,6984305,856,856,856,856,0
20240430,171400,6984305,856,856,856,856,0
20240430,171300,6984305,856,856,856,856,0
20240430,171200,6984305,856,856,856,856,0
20240430,171100,6984305,856,856,856,856,0
20240430,171000,6984305,856,856,856,856,0
20240430,170900,6984305,856,856,856,856,0
20240430,170800,6984305,856,856,856,856,0
20240430,170700,6984305,856,856,856,856,0
20240430,170600,6984305,856,856,856,856,0
20240430,170500,6984305,856,856,856,856,0
20240430,170400,6984305,856,856,856,856,0
20240430,170300,6984305,856,856,856,856,7
20240430,170200,6984305,856,856,856,856,0
20240430,170100,6984305,856,856,856,856,0
20240430,170000,6984305,856,856,856,856,0
20240430,165900,6984305,856,856,856,856,0
20240430,165800,6984305,856,856,856,856,0
20240430,165700,6984305,856,856,856,856,0
20240430,165600,6984305,856,856,856,856,0
20240430,165500,6984305,856,856,856,856,0
20240430,165400,6984305,856,856,856,856,0
20240430,165300,6984305,856,856,856,856,0
20240430,165200,6984305,856,856,856,856,0
20240430,165100,6984305,856,856,856,856,0
20240430,165000,6984305,856,856,856,856,0
20240430,164900,6984305,856,856,856,856,0
20240430,164800,6984305,856,856,856,856,0
20240430,164700,6984305,856,856,856,856,0
20240430,164600,6984305,856,856,856,856,0
20240430,164500,6984305,856,856,856,856,0
20240430,164400,6984305,856,856,856,856,0
20240430,164300,6984305,856,856,856,856,0
20240430,164200,6984305,856,856,856,856,0
20240430,164100,6984305,856,856,856,856,0
20240430,164000,6984305,856,856,856,856,0
20240430,163900,6984305,856,856,856,856,0
20240430,163800,6984305,856,856,856,856,0
20240430,163700,6984305,856,856,856,856,0
20240430,163600,6984305,856,856,856,856,0
20240430,163500,6984305,856,856,856,856,0
20240430,163400,6984305,856,856,856,856,0
20240430,163300,6984305,856,856,856,856,7
20240430,163200,6984305,856,856,856,856,0
20240430,163100,6984305,856,856,856,856,0
20240430,163000,6984305,856,856,856,856,0
20240430,162900,6984305,856,856,856,856,0
20240430,162800,6984305,856,856,856,856,0
20240430,162700,6984305,856,856,856,856,0
20240430,162600,6984305,856,856,856,856,0
20240430,162500,6984305,856,856,856,856,0
20240430,162400,6984305,856,856,856,856,0
20240430,162300,6984305,856,856,856,856,0
20240430,162200,6984305,856,856,856,856,0
20240430,162100,6984305,856,856,856,856,0
20240430,162000,6984305,856,856,856,856,0
20240430,161900,6984305,856,856,856,856,0
20240430,161800,6984305,856,856,856,856,0
20240430,161700,6984305,856,856,856,856,0
20240430,161600,6984305,856,856,856,856,0
20240430,161500,6984305,856,856,856,856,0
20240430,161400,6984305,856,856,856,856,0
20240430,161300,6984305,856,856,856,856,0
20240430,161200,6984305,856,856,856,856,0
20240430,161100,6984305,856,856,856,856,0
20240430,161000,6984305,856,856,856,856,0
20240430,160900,6984305,856,856,856,856,0
20240430,160800,6984305,856,856,856,856,0
20240430,160700,6984305,856,856,856,856,0
20240430,160600,6984305,856,856,856,856,0
20240430,160500,6984305,856,856,856,856,0
20240430,160400,6984305,856,856,856,856,0
20240430,160300,6984305,856,856,856,856,7
20240430,160200,6984305,856,856,856,856,0
20240430,160100,6984305,856,856,856,856,0
20240430,160000,6984305,856,856,856,856,0
20240430,155900,6984305,856,856,856,856,0
20240430,155800,6984305,856,856,856,856,0
20240430,155700,6984305,856,856,856,856,0
20240430,155600,6984305,856,856,856,856,0
20240430,155500,6984305,856,856,856,856,0
20240430,155400,6984305,856,856,856,856,0
20240430,155300,6984305,856,856,856,856,0
20240430,155200,6984305,856,856,856,856,0
20240430,155100,6984305,856,856,856,856,0
20240430,155000,6984305,856,856,856,856,0
20240430,154900,6984305,856,856,856,856,0
20240430,154800,6984305,856,856,856,856,0
20240430,154700,6984305,856,856,856,856,0
20240430,154600,6984305,856,856,856,856,0
20240430,154500,6984305,856,856,856,856,0
20240430,154400,6984305,856,856,856,856,0
20240430,154300,6984305,856,856,856,856,0
20240430,154200,6984305,856,856,856,856,0
20240430,154100,6984305,856,856,856,856,0
20240430,154000,6984305,856,856,856,856,0
20240430,153900,6984305,856,856,856,856,0
20240430,153800,6984305,856,856,856,856,0
20240430,153700,6984305,856,856,856,856,0
20240430,153600,6984305,856,856,856,856,0
20240430,153500,6984305,856,856,856,856,0
20240430,153400,6984305,856,856,856,856,0
20240430,153300,6984305,856,856,856,856,7
20240430,153200,6984305,856,856,856,856,0
20240430,153100,6984305,856,856,856,856,0
20240430,153000,6984305,856,856,856,856,7
20240430,152900,6978313,857,857,857,857,0
20240430,152800,6978313,857,857,857,857,0
20240430,152700,6978313,857,857,857,857,0
20240430,152600,6978313,857,857,857,857,0
20240430,152500,6978313,857,857,857,857,0
20240430,152400,6978313,857,857,857,857,0
20240430,152300,6978313,857,857,857,857,0
20240430,152200,6978313,857,857,857,857,0
20240430,152100,6978313,857,857,857,857,0
20240430,152000,6978313,857,857,857,857,0
20240430,151900,6978313,857,857,857,857,1
20240430,151800,6977456,859,859,859,859,0
20240430,151700,6977456,859,859,859,859,1
20240430,151600,6976597,850,850,850,850,6
20240430,151500,6971497,860,860,860,860,0
20240430,151400,6971497,860,860,860,860,0
20240430,151300,6971497,860,850,860,850,11
20240430,151200,6962127,849,849,849,849,1387
20240430,151100,5784564,850,850,850,850,0
20240430,151000,5784564,850,850,850,850,0
20240430,150900,5784564,850,850,850,850,0
20240430,150800,5784564,850,850,850,850,350
20240430,150700,5487064,850,850,850,850,1
20240430,150600,5486214,850,850,850,850,0
20240430,150500,5486214,850,850,850,850,0
20240430,150400,5486214,850,850,850,850,0
20240430,150300,5486214,850,850,850,850,135
20240430,150200,5371464,850,850,850,850,0
20240430,150100,5371464,850,850,850,850,0
20240430,150000,5371464,850,850,850,850,0
20240430,145900,5371464,850,850,850,850,0
20240430,145800,5371464,850,850,850,850,0
20240430,145700,5371464,850,849,850,849,6
20240430,145600,5366367,850,850,850,850,35
20240430,145500,5336617,850,850,850,850,6
20240430,145400,5331517,850,850,850,850,0
20240430,145300,5331517,850,850,850,850,0
20240430,145200,5331517,850,850,850,850,0
20240430,145100,5331517,850,850,850,850,0
20240430,145000,5331517,850,850,850,850,0
20240430,144900,5331517,850,852,852,850,1701
20240430,144800,3882543,853,853,853,853,0
20240430,144700,3882543,853,853,853,853,0
20240430,144600,3882543,853,853,853,853,0
20240430,144500,3882543,853,853,853,853,0
20240430,144400,3882543,853,853,853,853,0
20240430,144300,3882543,853,853,853,853,0
20240430,144200,3882543,853,853,853,853,0
20240430,144100,3882543,853,853,853,853,0
20240430,144000,3882543,853,853,853,853,0
20240430,143900,3882543,853,852,853,852,4
20240430,143800,3879133,854,854,854,854,0
20240430,143700,3879133,854,854,854,854,0
20240430,143600,3879133,854,854,854,854,0
20240430,143500,3879133,854,852,854,852,5
20240430,143400,3874867,852,852,852,852,0
20240430,143300,3874867,852,852,852,852,0
20240430,143200,3874867,852,852,852,852,0
20240430,143100,3874867,852,852,852,852,0
20240430,143000,3874867,852,852,852,852,333
20240430,142900,3591151,853,853,853,853,0
20240430,142800,3591151,853,853,853,853,0
20240430,142700,3591151,853,853,853,853,10
20240430,142600,3582621,852,852,852,852,0
20240430,142500,3582621,852,852,852,852,0
20240430,142400,3582621,852,852,852,852,0
20240430,142300,3582621,852,852,852,852,0
20240430,142200,3582621,852,852,852,852,0
20240430,142100,3582621,852,852,852,852,0
20240430,142000,3582621,852,853,853,852,60
20240430,141900,3531470,857,857,857,857,0
20240430,141800,3531470,857,857,857,857,0
20240430,141700,3531470,857,857,857,857,0
20240430,141600,3531470,857,857,857,857,0
20240430,141500,3531470,857,857,857,857,0
20240430,141400,3531470,857,857,857,857,1
20240430,141300,3530613,857,857,857,857,0
20240430,141200,3530613,857,857,857,857,0
20240430,141100,3530613,857,857,857,857,0
20240430,141000,3530613,857,857,857,857,0
20240430,140900,3530613,857,857,857,857,0
20240430,140800,3530613,857,857,857,857,0
20240430,140700,3530613,857,857,857,857,0
20240430,140600,3530613,857,857,857,857,0
20240430,140500,3530613,857,857,857,857,0
20240430,140400,3530613,857,857,857,857,2
20240430,140300,3528899,854,854,854,854,0
20240430,140200,3528899,854,854,854,854,80
20240430,140100,3460579,854,854,854,854,0
20240430,140000,3460579,854,854,854,854,0
20240430,135900,3460579,854,854,854,854,0
20240430,135800,3460579,854,854,854,854,0
20240430,135700,3460579,854,854,854,854,0
20240430,135600,3460579,854,854,854,854,0
20240430,135500,3460579,854,854,854,854,0
20240430,135400,3460579,854,854,854,854,0
20240430,135300,3460579,854,854,854,854,0
20240430,135200,3460579,854,854,854,854,0
20240430,135100,3460579,854,854,854,854,0
20240430,135000,3460579,854,854,854,854,1
20240430,134900,3459725,855,855,855,855,6
20240430,134800,3454595,860,860,860,860,0
20240430,134700,3454595,860,860,860,860,0
20240430,134600,3454595,860,860,860,860,0
20240430,134500,3454595,860,860,860,860,0
20240430,134400,3454595,860,860,860,860,0
20240430,134300,3454595,860,860,860,860,0
20240430,134200,3454595,860,860,860,860,0
20240430,134100,3454595,860,860,860,860,0
20240430,134000,3454595,860,860,860,860,0
20240430,133900,3454595,860,860,860,860,0
20240430,133800,3454595,860,860,860,860,0
20240430,133700,3454595,860,860,860,860,0
20240430,133600,3454595,860,860,860,860,1
20240430,133500,3453735,860,860,860,860,0
20240430,133400,3453735,860,860,860,860,1
20240430,133300,3452875,855,855,855,855,0
20240430,133200,3452875,855,855,855,855,0
20240430,133100,3452875,855,855,855,855,0
20240430,133000,3452875,855,855,855,855,0
20240430,132900,3452875,855,855,855,855,0
20240430,132800,3452875,855,855,855,855,0
20240430,132700,3452875,855,855,855,855,0
20240430,132600,3452875,855,855,855,855,0
20240430,132500,3452875,855,855,855,855,0
20240430,132400,3452875,855,855,855,855,0
20240430,132300,3452875,855,855,855,855,0
20240430,132200,3452875,855,855,855,855,0
20240430,132100,3452875,855,855,855,855,0
20240430,132000,3452875,855,855,855,855,0
20240430,131900,3452875,855,855,855,855,0
20240430,131800,3452875,855,855,855,855,0
20240430,131700,3452875,855,855,855,855,0
20240430,131600,3452875,855,855,855,855,0
20240430,131500,3452875,855,855,855,855,0
20240430,131400,3452875,855,855,855,855,0
20240430,131300,3452875,855,855,855,855,0
20240430,131200,3452875,855,855,855,855,0
20240430,131100,3452875,855,855,855,855,0
20240430,131000,3452875,855,855,855,855,0
20240430,130900,3452875,855,855,855,855,0
20240430,130800,3452875,855,855,855,855,0
20240430,130700,3452875,855,855,855,855,0
20240430,130600,3452875,855,855,855,855,0
20240430,130500,3452875,855,855,855,855,0
20240430,130400,3452875,855,855,855,855,0
20240430,130300,3452875,855,855,855,855,0
20240430,130200,3452875,855,855,855,855,0
20240430,130100,3452875,855,855,855,855,0
20240430,130000,3452875,855,855,855,855,0
20240430,125900,3452875,855,855,855,855,0
20240430,125800,3452875,855,855,855,855,0
20240430,125700,3452875,855,855,855,855,0
20240430,125600,3452875,855,855,855,855,0
20240430,125500,3452875,855,855,855,855,0
20240430,125400,3452875,855,855,855,855,0
20240430,125300,3452875,855,855,855,855,0
20240430,125200,3452875,855,855,855,855,0
20240430,125100,3452875,855,855,855,855,0
20240430,125000,3452875,855,855,855,855,0
20240430,124900,3452875,855,855,855,855,0
20240430,124800,3452875,855,855,855,855,0
20240430,124700,3452875,855,855,855,855,10
20240430,124600,3444325,852,852,852,852,0
20240430,124500,3444325,852,852,852,852,0
20240430,124400,3444325,852,854,854,852,1000
20240430,124300,2591791,855,855,855,855,0
20240430,124200,2591791,855,855,855,855,0
20240430,124100,2591791,855,855,855,855,0
20240430,124000,2591791,855,855,855,855,0
20240430,123900,2591791,855,855,855,855,0
20240430,123800,2591791,855,855,855,855,0
20240430,123700,2591791,855,855,855,855,6
20240430,123600,2586661,855,855,855,855,6
20240430,123500,2581531,854,854,854,854,0
20240430,123400,2581531,854,854,854,854,0
20240430,123300,2581531,854,854,854,854,971
20240430,123200,1752297,854,854,854,854,0
20240430,123100,1752297,854,854,854,854,0
20240430,123000,1752297,854,854,854,854,0
20240430,122900,1752297,854,854,854,854,0
20240430,122800,1752297,854,854,854,854,0
20240430,122700,1752297,854,854,854,854,0
20240430,122600,1752297,854,854,854,854,0
20240430,122500,1752297,854,854,854,854,0
20240430,122400,1752297,854,854,854,854,0
20240430,122300,1752297,854,854,854,854,0
20240430,122200,1752297,854,854,854,854,0
20240430,122100,1752297,854,854,854,854,0
20240430,122000,1752297,854,854,854,854,0
20240430,121900,1752297,854,854,854,854,0
20240430,121800,1752297,854,854,854,854,0
20240430,121700,1752297,854,854,854,854,0
20240430,121600,1752297,854,854,854,854,0
20240430,121500,1752297,854,854,854,854,0
20240430,121400,1752297,854,854,854,854,0
20240430,121300,1752297,854,854,854,854,0
20240430,121200,1752297,854,854,854,854,0
20240430,121100,1752297,854,854,854,854,0
20240430,121000,1752297,854,854,854,854,0
20240430,120900,1752297,854,854,854,854,0
20240430,120800,1752297,854,854,854,854,0
20240430,120700,1752297,854,854,854,854,0
20240430,120600,1752297,854,854,854,854,0
20240430,120500,1752297,854,854,854,854,30
20240430,120400,1726677,853,853,853,853,0
20240430,120300,1726677,853,853,853,853,0
20240430,120200,1726677,853,853,853,853,0
20240430,120100,1726677,853,853,853,853,0
20240430,120000,1726677,853,853,853,853,0
20240430,115900,1726677,853,853,853,853,0
20240430,115800,1726677,853,853,853,853,0
20240430,115700,1726677,853,853,853,853,0
20240430,115600,1726677,853,853,853,853,0
20240430,115500,1726677,853,853,853,853,0
20240430,115400,1726677,853,853,853,853,0
20240430,115300,1726677,853,853,853,853,0
20240430,115200,1726677,853,853,853,853,0
20240430,115100,1726677,853,853,853,853,0
20240430,115000,1726677,853,853,853,853,0
20240430,114900,1726677,853,853,853,853,0
20240430,114800,1726677,853,853,853,853,0
20240430,114700,1726677,853,853,853,853,0
20240430,114600,1726677,853,853,853,853,336
20240430,114500,1440069,854,854,854,854,308
20240430,114400,1177037,855,855,855,855,8
20240430,114300,1170197,863,863,863,863,0
20240430,114200,1170197,863,863,863,863,0
20240430,114100,1170197,863,863,863,863,0
20240430,114000,1170197,863,863,863,863,0
20240430,113900,1170197,863,863,863,863,0
20240430,113800,1170197,863,863,863,863,0
20240430,113700,1170197,863,863,863,863,0
20240430,113600,1170197,863,863,863,863,0
20240430,113500,1170197,863,863,863,863,0
20240430,113400,1170197,863,863,863,863,0
20240430,113300,1170197,863,863,863,863,0
20240430,113200,1170197,863,863,863,863,0
20240430,113100,1170197,863,863,863,863,2
20240430,113000,1168471,863,863,863,863,0
20240430,112900,1168471,863,863,863,863,0
20240430,112800,1168471,863,863,863,863,0
20240430,112700,1168471,863,863,863,863,1
20240430,112600,1167608,856,856,856,856,0
20240430,112500,1167608,856,856,856,856,0
20240430,112400,1167608,856,856,856,856,0
20240430,112300,1167608,856,856,856,856,0
20240430,112200,1167608,856,856,856,856,0
20240430,112100,1167608,856,856,856,856,1
20240430,112000,1166752,857,857,857,857,0
20240430,111900,1166752,857,857,857,857,0
20240430,111800,1166752,857,857,857,857,1
20240430,111700,1165895,864,864,864,864,0
20240430,111600,1165895,864,864,864,864,0
20240430,111500,1165895,864,864,864,864,0
20240430,111400,1165895,864,864,864,864,0
20240430,111300,1165895,864,864,864,864,0
20240430,111200,1165895,864,864,864,864,0
20240430,111100,1165895,864,864,864,864,0
20240430,111000,1165895,864,864,864,864,0
20240430,110900,1165895,864,864,864,864,0
20240430,110800,1165895,864,864,864,864,0
20240430,110700,1165895,864,864,864,864,0
20240430,110600,1165895,864,864,864,864,0
20240430,110500,1165895,864,864,864,864,0
20240430,110400,1165895,864,864,864,864,0
20240430,110300,1165895,864,864,864,864,0
20240430,110200,1165895,864,864,864,864,0
20240430,110100,1165895,864,864,864,864,0
20240430,110000,1165895,864,864,864,864,0
20240430,105900,1165895,864,864,864,864,0
20240430,105800,1165895,864,864,864,864,0
20240430,105700,1165895,864,864,864,864,0
20240430,105600,1165895,864,864,864,864,0
20240430,105500,1165895,864,864,864,864,0
20240430,105400,1165895,864,864,864,864,0
20240430,105300,1165895,864,864,864,864,0
20240430,105200,1165895,864,864,864,864,0
20240430,105100,1165895,864,864,864,864,0
20240430,105000,1165895,864,864,864,864,0
20240430,104900,1165895,864,864,864,864,0
20240430,104800,1165895,864,864,864,864,0
20240430,104700,1165895,864,864,864,864,0
20240430,104600,1165895,864,864,864,864,0
20240430,104500,1165895,864,864,864,864,0
20240430,104400,1165895,864,864,864,864,0
20240430,104300,1165895,864,864,864,864,0
20240430,104200,1165895,864,864,864,864,0
20240430,104100,1165895,864,864,864,864,0
20240430,104000,1165895,864,864,864,864,0
20240430,103900,1165895,864,864,864,864,0
20240430,103800,1165895,864,864,864,864,0
20240430,103700,1165895,864,864,864,864,0
20240430,103600,1165895,864,864,864,864,0
20240430,103500,1165895,864,864,864,864,0
20240430,103400,1165895,864,864,864,864,0
20240430,103300,1165895,864,864,864,864,0
20240430,103200,1165895,864,864,864,864,0
20240430,103100,1165895,864,864,864,864,0
20240430,103000,1165895,864,864,864,864,0
20240430,102900,1165895,864,864,864,864,76
20240430,102800,1100231,865,865,865,865,0
20240430,102700,1100231,865,865,865,865,0
20240430,102600,1100231,865,865,865,865,0
20240430,102500,1100231,865,865,865,865,0
20240430,102400,1100231,865,865,865,865,0
20240430,102300,1100231,865,865,865,865,0
20240430,102200,1100231,865,865,865,865,0
20240430,102100,1100231,865,865,865,865,0
20240430,102000,1100231,865,865,865,865,0
20240430,101900,1100231,865,865,865,865,0
20240430,101800,1100231,865,865,865,865,0
20240430,101700,1100231,865,865,865,865,0
20240430,101600,1100231,865,865,865,865,0
20240430,101500,1100231,865,865,865,865,0
20240430,101400,1100231,865,865,865,865,0
20240430,101300,1100231,865,865,865,865,0
20240430,101200,1100231,865,865,865,865,0
20240430,101100,1100231,865,865,865,865,0
20240430,101000,1100231,865,865,865,865,0
20240430,100900,1100231,865,865,865,865,0
20240430,100800,1100231,865,865,865,865,0
20240430,100700,1100231,865,865,865,865,0
20240430,100600,1100231,865,865,865,865,0
20240430,100500,1100231,865,865,865,865,0
20240430,100400,1100231,865,865,865,865,0
20240430,100300,1100231,865,865,865,865,0
20240430,100200,1100231,865,865,865,865,0
20240430,100100,1100231,865,865,865,865,0
20240430,100000,1100231,865,865,865,865,0
20240430,095900,1100231,865,865,865,865,0
20240430,095800,1100231,865,865,865,865,0
20240430,095700,1100231,865,865,865,865,0
20240430,095600,1100231,865,865,865,865,0
20240430,095500,1100231,865,865,865,865,0
20240430,095400,1100231,865,865,865,865,0
20240430,095300,1100231,865,865,865,865,0
20240430,095200,1100231,865,865,865,865,0
20240430,095100,1100231,865,865,865,865,0
20240430,095000,1100231,865,865,865,865,1
20240430,094900,1099366,865,865,865,865,0
20240430,094800,1099366,865,865,865,865,1
20240430,094700,1098501,865,865,865,865,1
20240430,094600,1097636,867,867,867,867,0
20240430,094500,1097636,867,867,867,867,0
20240430,094400,1097636,867,867,867,867,0
20240430,094300,1097636,867,867,867,867,0
20240430,094200,1097636,867,867,867,867,0
20240430,094100,1097636,867,867,867,867,0
20240430,094000,1097636,867,867,867,867,0
20240430,093900,1097636,867,867,867,867,2
20240430,093800,1095902,868,859,868,859,270
20240430,093700,862379,859,859,859,859,0
20240430,093600,862379,859,859,859,859,0
20240430,093500,862379,859,859,859,859,500
20240430,093400,432879,859,859,859,859,0
20240430,093300,432879,859,859,859,859,0
20240430,093200,432879,859,859,859,859,0
20240430,093100,432879,859,859,859,859,9
20240430,093000,425148,859,859,859,859,0
20240430,092900,425148,859,859,859,859,0
20240430,092800,425148,859,859,859,859,0
20240430,092700,425148,859,859,859,859,0
20240430,092600,425148,859,859,859,859,0
20240430,092500,425148,859,859,859,859,0
20240430,092400,425148,859,859,859,859,0
20240430,092300,425148,859,859,859,859,0
20240430,092200,425148,859,859,859,859,0
20240430,092100,425148,859,859,859,859,0
20240430,092000,425148,859,859,859,859,0
20240430,091900,425148,859,859,859,859,29
20240430,091800,400237,861,861,861,861,0
20240430,091700,400237,861,861,861,861,0
20240430,091600,400237,861,861,861,861,0
20240430,091500,400237,861,861,861,861,0
20240430,091400,400237,861,861,861,861,0
20240430,091300,400237,861,861,861,861,0
20240430,091200,400237,861,861,861,861,1
20240430,091100,399376,851,865,865,851,112
20240430,091000,304050,852,865,865,852,5
20240430,090900,299751,852,852,852,852,0
20240430,090800,299751,852,853,853,852,134
20240430,090700,185557,851,851,851,851,0
20240430,090600,185557,851,855,855,851,35
20240430,090500,155768,869,869,869,869,17
20240430,090400,140995,871,871,871,871,0
20240430,090300,140995,871,870,871,870,40
20240430,090200,106194,874,874,874,874,0
20240430,090100,106194,874,874,874,874,1
20240430,090000,105320,851,880,880,851,121