KissMeData/005010/min/candle-20240430.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,184400,1143047955,4635,4635,4635,4635,14829
20240430,184300,1143047955,4635,4635,4635,4635,0
20240430,184200,1143047955,4635,4635,4635,4635,0
20240430,184100,1143047955,4635,4635,4635,4635,0
20240430,184000,1143047955,4635,4635,4635,4635,0
20240430,183900,1143047955,4635,4635,4635,4635,0
20240430,183800,1143047955,4635,4635,4635,4635,0
20240430,183700,1143047955,4635,4635,4635,4635,0
20240430,183600,1143047955,4635,4635,4635,4635,0
20240430,183500,1143047955,4635,4635,4635,4635,0
20240430,183400,1143047955,4635,4635,4635,4635,0
20240430,183300,1143047955,4635,4635,4635,4635,0
20240430,183200,1143047955,4635,4635,4635,4635,0
20240430,183100,1143047955,4635,4635,4635,4635,0
20240430,183000,1143047955,4635,4635,4635,4635,0
20240430,182900,1143047955,4635,4635,4635,4635,0
20240430,182800,1143047955,4635,4635,4635,4635,0
20240430,182700,1143047955,4635,4635,4635,4635,0
20240430,182600,1143047955,4635,4635,4635,4635,0
20240430,182500,1143047955,4635,4635,4635,4635,0
20240430,182400,1143047955,4635,4635,4635,4635,0
20240430,182300,1143047955,4635,4635,4635,4635,0
20240430,182200,1143047955,4635,4635,4635,4635,0
20240430,182100,1143047955,4635,4635,4635,4635,0
20240430,182000,1143047955,4635,4635,4635,4635,0
20240430,181900,1143047955,4635,4635,4635,4635,0
20240430,181800,1143047955,4635,4635,4635,4635,0
20240430,181700,1143047955,4635,4635,4635,4635,0
20240430,181600,1143047955,4635,4635,4635,4635,0
20240430,181500,1143047955,4635,4635,4635,4635,0
20240430,181400,1143047955,4635,4635,4635,4635,14829
20240430,181300,1143047955,4635,4635,4635,4635,0
20240430,181200,1143047955,4635,4635,4635,4635,0
20240430,181100,1143047955,4635,4635,4635,4635,0
20240430,181000,1143047955,4635,4635,4635,4635,0
20240430,180900,1143047955,4635,4635,4635,4635,0
20240430,180800,1143047955,4635,4635,4635,4635,0
20240430,180700,1143047955,4635,4635,4635,4635,0
20240430,180600,1143047955,4635,4635,4635,4635,0
20240430,180500,1143047955,4635,4635,4635,4635,0
20240430,180400,1143047955,4635,4635,4635,4635,0
20240430,180300,1143047955,4635,4635,4635,4635,0
20240430,180200,1143047955,4635,4635,4635,4635,0
20240430,180100,1143047955,4635,4635,4635,4635,0
20240430,180000,1143047955,4635,4635,4635,4635,0
20240430,175900,1143047955,4635,4635,4635,4635,0
20240430,175800,1143047955,4635,4635,4635,4635,0
20240430,175700,1143047955,4635,4635,4635,4635,0
20240430,175600,1143047955,4635,4635,4635,4635,0
20240430,175500,1143047955,4635,4635,4635,4635,0
20240430,175400,1143047955,4635,4635,4635,4635,0
20240430,175300,1143047955,4635,4635,4635,4635,0
20240430,175200,1143047955,4635,4635,4635,4635,0
20240430,175100,1143047955,4635,4635,4635,4635,0
20240430,175000,1143047955,4635,4635,4635,4635,0
20240430,174900,1143047955,4635,4635,4635,4635,0
20240430,174800,1143047955,4635,4635,4635,4635,0
20240430,174700,1143047955,4635,4635,4635,4635,0
20240430,174600,1143047955,4635,4635,4635,4635,0
20240430,174500,1143047955,4635,4635,4635,4635,0
20240430,174400,1143047955,4635,4635,4635,4635,14829
20240430,174300,1143047955,4635,4635,4635,4635,0
20240430,174200,1143047955,4635,4635,4635,4635,0
20240430,174100,1143047955,4635,4635,4635,4635,0
20240430,174000,1143047955,4635,4635,4635,4635,0
20240430,173900,1143047955,4635,4635,4635,4635,0
20240430,173800,1143047955,4635,4635,4635,4635,0
20240430,173700,1143047955,4635,4635,4635,4635,0
20240430,173600,1143047955,4635,4635,4635,4635,0
20240430,173500,1143047955,4635,4635,4635,4635,0
20240430,173400,1143047955,4635,4635,4635,4635,0
20240430,173300,1143047955,4635,4635,4635,4635,0
20240430,173200,1143047955,4635,4635,4635,4635,0
20240430,173100,1143047955,4635,4635,4635,4635,0
20240430,173000,1143047955,4635,4635,4635,4635,0
20240430,172900,1143047955,4635,4635,4635,4635,0
20240430,172800,1143047955,4635,4635,4635,4635,0
20240430,172700,1143047955,4635,4635,4635,4635,0
20240430,172600,1143047955,4635,4635,4635,4635,0
20240430,172500,1143047955,4635,4635,4635,4635,0
20240430,172400,1143047955,4635,4635,4635,4635,0
20240430,172300,1143047955,4635,4635,4635,4635,0
20240430,172200,1143047955,4635,4635,4635,4635,0
20240430,172100,1143047955,4635,4635,4635,4635,0
20240430,172000,1143047955,4635,4635,4635,4635,0
20240430,171900,1143047955,4635,4635,4635,4635,0
20240430,171800,1143047955,4635,4635,4635,4635,0
20240430,171700,1143047955,4635,4635,4635,4635,0
20240430,171600,1143047955,4635,4635,4635,4635,0
20240430,171500,1143047955,4635,4635,4635,4635,0
20240430,171400,1143047955,4635,4635,4635,4635,14829
20240430,171300,1143047955,4635,4635,4635,4635,0
20240430,171200,1143047955,4635,4635,4635,4635,0
20240430,171100,1143047955,4635,4635,4635,4635,0
20240430,171000,1143047955,4635,4635,4635,4635,0
20240430,170900,1143047955,4635,4635,4635,4635,0
20240430,170800,1143047955,4635,4635,4635,4635,0
20240430,170700,1143047955,4635,4635,4635,4635,0
20240430,170600,1143047955,4635,4635,4635,4635,0
20240430,170500,1143047955,4635,4635,4635,4635,0
20240430,170400,1143047955,4635,4635,4635,4635,0
20240430,170300,1143047955,4635,4635,4635,4635,0
20240430,170200,1143047955,4635,4635,4635,4635,0
20240430,170100,1143047955,4635,4635,4635,4635,0
20240430,170000,1143047955,4635,4635,4635,4635,0
20240430,165900,1143047955,4635,4635,4635,4635,0
20240430,165800,1143047955,4635,4635,4635,4635,0
20240430,165700,1143047955,4635,4635,4635,4635,0
20240430,165600,1143047955,4635,4635,4635,4635,0
20240430,165500,1143047955,4635,4635,4635,4635,0
20240430,165400,1143047955,4635,4635,4635,4635,0
20240430,165300,1143047955,4635,4635,4635,4635,0
20240430,165200,1143047955,4635,4635,4635,4635,0
20240430,165100,1143047955,4635,4635,4635,4635,0
20240430,165000,1143047955,4635,4635,4635,4635,0
20240430,164900,1143047955,4635,4635,4635,4635,0
20240430,164800,1143047955,4635,4635,4635,4635,0
20240430,164700,1143047955,4635,4635,4635,4635,0
20240430,164600,1143047955,4635,4635,4635,4635,0
20240430,164500,1143047955,4635,4635,4635,4635,0
20240430,164400,1143047955,4635,4635,4635,4635,14829
20240430,164300,1143047955,4635,4635,4635,4635,0
20240430,164200,1143047955,4635,4635,4635,4635,0
20240430,164100,1143047955,4635,4635,4635,4635,0
20240430,164000,1143047955,4635,4635,4635,4635,0
20240430,163900,1143047955,4635,4635,4635,4635,0
20240430,163800,1143047955,4635,4635,4635,4635,0
20240430,163700,1143047955,4635,4635,4635,4635,0
20240430,163600,1143047955,4635,4635,4635,4635,0
20240430,163500,1143047955,4635,4635,4635,4635,0
20240430,163400,1143047955,4635,4635,4635,4635,0
20240430,163300,1143047955,4635,4635,4635,4635,0
20240430,163200,1143047955,4635,4635,4635,4635,0
20240430,163100,1143047955,4635,4635,4635,4635,0
20240430,163000,1143047955,4635,4635,4635,4635,0
20240430,162900,1143047955,4635,4635,4635,4635,0
20240430,162800,1143047955,4635,4635,4635,4635,0
20240430,162700,1143047955,4635,4635,4635,4635,0
20240430,162600,1143047955,4635,4635,4635,4635,0
20240430,162500,1143047955,4635,4635,4635,4635,0
20240430,162400,1143047955,4635,4635,4635,4635,0
20240430,162300,1143047955,4635,4635,4635,4635,0
20240430,162200,1143047955,4635,4635,4635,4635,0
20240430,162100,1143047955,4635,4635,4635,4635,0
20240430,162000,1143047955,4635,4635,4635,4635,0
20240430,161900,1143047955,4635,4635,4635,4635,0
20240430,161800,1143047955,4635,4635,4635,4635,0
20240430,161700,1143047955,4635,4635,4635,4635,0
20240430,161600,1143047955,4635,4635,4635,4635,0
20240430,161500,1143047955,4635,4635,4635,4635,0
20240430,161400,1143047955,4635,4635,4635,4635,14829
20240430,161300,1143047955,4635,4635,4635,4635,0
20240430,161200,1143047955,4635,4635,4635,4635,0
20240430,161100,1143047955,4635,4635,4635,4635,0
20240430,161000,1143047955,4635,4635,4635,4635,0
20240430,160900,1143047955,4635,4635,4635,4635,0
20240430,160800,1143047955,4635,4635,4635,4635,0
20240430,160700,1143047955,4635,4635,4635,4635,0
20240430,160600,1143047955,4635,4635,4635,4635,0
20240430,160500,1143047955,4635,4635,4635,4635,0
20240430,160400,1143047955,4635,4635,4635,4635,0
20240430,160300,1143047955,4635,4635,4635,4635,0
20240430,160200,1143047955,4635,4635,4635,4635,0
20240430,160100,1143047955,4635,4635,4635,4635,0
20240430,160000,1143047955,4635,4635,4635,4635,0
20240430,155900,1143047955,4635,4635,4635,4635,0
20240430,155800,1143047955,4635,4635,4635,4635,0
20240430,155700,1143047955,4635,4635,4635,4635,0
20240430,155600,1143047955,4635,4635,4635,4635,0
20240430,155500,1143047955,4635,4635,4635,4635,0
20240430,155400,1143047955,4635,4635,4635,4635,0
20240430,155300,1143047955,4635,4635,4635,4635,0
20240430,155200,1143047955,4635,4635,4635,4635,0
20240430,155100,1143047955,4635,4635,4635,4635,0
20240430,155000,1143047955,4635,4635,4635,4635,0
20240430,154900,1143047955,4635,4635,4635,4635,0
20240430,154800,1143047955,4635,4635,4635,4635,0
20240430,154700,1143047955,4635,4635,4635,4635,0
20240430,154600,1143047955,4635,4635,4635,4635,0
20240430,154500,1143047955,4635,4635,4635,4635,0
20240430,154400,1143047955,4635,4635,4635,4635,14829
20240430,154300,1143047955,4635,4635,4635,4635,0
20240430,154200,1143047955,4635,4635,4635,4635,0
20240430,154100,1143047955,4635,4635,4635,4635,0
20240430,154000,1143047955,4635,4635,4635,4635,0
20240430,153900,1143047955,4635,4635,4635,4635,0
20240430,153800,1143047955,4635,4635,4635,4635,0
20240430,153700,1143047955,4635,4635,4635,4635,0
20240430,153600,1143047955,4635,4635,4635,4635,0
20240430,153500,1143047955,4635,4635,4635,4635,0
20240430,153400,1143047955,4635,4635,4635,4635,0
20240430,153300,1143047955,4635,4635,4635,4635,0
20240430,153200,1143047955,4635,4635,4635,4635,0
20240430,153100,1143047955,4635,4635,4635,4635,0
20240430,153000,1143047955,4635,4635,4635,4635,14829
20240430,152900,1074315540,4615,4615,4615,4615,0
20240430,152800,1074315540,4615,4615,4615,4615,0
20240430,152700,1074315540,4615,4615,4615,4615,0
20240430,152600,1074315540,4615,4615,4615,4615,0
20240430,152500,1074315540,4615,4615,4615,4615,0
20240430,152400,1074315540,4615,4615,4615,4615,0
20240430,152300,1074315540,4615,4615,4615,4615,0
20240430,152200,1074315540,4615,4615,4615,4615,0
20240430,152100,1074315540,4615,4615,4615,4615,0
20240430,152000,1074315540,4615,4615,4615,4615,0
20240430,151900,1074315540,4615,4620,4620,4615,231
20240430,151800,1073248340,4620,4625,4625,4620,600
20240430,151700,1070475840,4620,4615,4620,4615,1357
20240430,151600,1064211960,4620,4615,4620,4615,2351
20240430,151500,1053356965,4615,4615,4615,4615,64
20240430,151400,1053061605,4615,4615,4615,4615,22
20240430,151300,1052960075,4615,4620,4620,4615,154
20240430,151200,1052248605,4620,4620,4620,4620,307
20240430,151100,1050830265,4620,4620,4620,4620,30
20240430,151000,1050691665,4620,4620,4620,4620,111
20240430,150900,1050178845,4620,4620,4620,4620,71
20240430,150800,1049850825,4625,4625,4625,4625,66
20240430,150700,1049545575,4625,4625,4625,4625,15
20240430,150600,1049476200,4625,4625,4625,4625,136
20240430,150500,1048847200,4620,4625,4625,4620,1107
20240430,150400,1043732560,4625,4625,4625,4620,2065
20240430,150300,1034191935,4620,4625,4625,4620,1587
20240430,150200,1026859840,4625,4625,4625,4625,51
20240430,150100,1026623965,4625,4625,4625,4625,1
20240430,150000,1026619340,4625,4620,4625,4620,242
20240430,145900,1025501150,4620,4630,4630,4620,3655
20240430,145800,1008595135,4630,4630,4630,4630,98
20240430,145700,1008141395,4630,4630,4630,4630,31
20240430,145600,1007997865,4630,4635,4635,4630,243
20240430,145500,1006872575,4630,4635,4635,4630,536
20240430,145400,1004388370,4630,4630,4630,4630,17
20240430,145300,1004309660,4630,4630,4630,4630,538
20240430,145200,1001818720,4635,4635,4635,4630,151
20240430,145100,1001119375,4635,4635,4635,4635,2
20240430,145000,1001110105,4635,4625,4635,4625,2114
20240430,144900,991332760,4630,4625,4630,4625,185
20240430,144800,990476735,4630,4630,4630,4630,1740
20240430,144700,982420535,4625,4630,4630,4625,379
20240430,144600,980666265,4630,4630,4630,4630,649
20240430,144500,977661395,4630,4625,4630,4625,195
20240430,144400,976758625,4625,4625,4625,4625,122
20240430,144300,976194375,4625,4630,4630,4625,1463
20240430,144200,969422000,4635,4630,4635,4630,57
20240430,144100,969158035,4630,4625,4630,4625,207
20240430,144000,968200155,4630,4630,4635,4625,564
20240430,143900,965589360,4630,4630,4630,4630,120
20240430,143800,965033760,4630,4630,4630,4630,1
20240430,143700,965029130,4625,4630,4630,4625,54
20240430,143600,964779230,4625,4630,4630,4625,296
20240430,143500,963409230,4630,4625,4630,4625,66
20240430,143400,963103730,4625,4625,4630,4625,534
20240430,143300,960633180,4625,4625,4625,4625,109
20240430,143200,960129055,4630,4625,4630,4625,114
20240430,143100,959601305,4630,4630,4630,4630,100
20240430,143000,959138305,4630,4625,4630,4625,400
20240430,142900,957286805,4630,4625,4630,4625,111
20240430,142800,956772880,4630,4630,4630,4625,210
20240430,142700,955800830,4630,4630,4630,4630,70
20240430,142600,955476730,4625,4625,4630,4625,216
20240430,142500,954477040,4625,4625,4635,4625,137
20240430,142400,953843115,4625,4625,4635,4625,33
20240430,142300,953690460,4635,4625,4635,4625,114
20240430,142200,953163190,4625,4625,4625,4625,30
20240430,142100,953024440,4635,4635,4635,4635,3
20240430,142000,953010535,4625,4625,4625,4625,200
20240430,141900,952085535,4635,4625,4635,4625,77
20240430,141800,951729085,4630,4625,4630,4625,182
20240430,141700,950887330,4630,4625,4630,4625,331
20240430,141600,949354955,4625,4625,4625,4625,198
20240430,141500,948439205,4625,4625,4625,4625,31
20240430,141400,948295830,4625,4625,4625,4625,0
20240430,141300,948295830,4625,4625,4635,4625,215
20240430,141200,947301355,4630,4630,4630,4630,10
20240430,141100,947255055,4635,4625,4635,4625,144
20240430,141000,946588395,4630,4625,4630,4625,105
20240430,140900,946102760,4630,4625,4630,4625,48
20240430,140800,945880600,4625,4630,4630,4625,109
20240430,140700,945376455,4625,4625,4625,4625,32
20240430,140600,945228455,4630,4625,4630,4625,111
20240430,140500,944714885,4625,4625,4635,4625,110
20240430,140400,944206115,4630,4625,4635,4625,292
20240430,140300,942854470,4625,4625,4635,4625,129
20240430,140200,942257815,4635,4625,4635,4625,15
20240430,140100,942188430,4625,4625,4625,4625,31
20240430,140000,942045055,4635,4630,4635,4625,303
20240430,135900,940642715,4625,4630,4630,4625,35
20240430,135800,940480740,4635,4635,4635,4635,71
20240430,135700,940151655,4635,4635,4635,4635,1
20240430,135600,940147020,4625,4630,4635,4625,243
20240430,135500,939022755,4630,4630,4630,4630,905
20240430,135400,934832605,4630,4630,4630,4630,442
20240430,135300,932786145,4625,4625,4625,4625,114
20240430,135200,932258895,4625,4625,4625,4625,91
20240430,135100,931838020,4630,4630,4630,4630,12
20240430,135000,931782460,4630,4625,4630,4625,160
20240430,134900,931042210,4630,4630,4630,4630,20
20240430,134800,930949610,4630,4625,4630,4625,207
20240430,134700,929991935,4625,4630,4630,4625,238
20240430,134600,928890070,4630,4630,4630,4630,139
20240430,134500,928246500,4630,4630,4630,4630,15
20240430,134400,928177050,4630,4630,4630,4630,307
20240430,134300,926755640,4630,4630,4630,4630,111
20240430,134200,926241710,4630,4630,4630,4630,30
20240430,134100,926102810,4630,4630,4630,4630,0
20240430,134000,926102810,4630,4630,4630,4630,194
20240430,133900,925204590,4645,4640,4645,4640,435
20240430,133800,923186185,4640,4640,4640,4640,0
20240430,133700,923186185,4640,4630,4640,4630,19
20240430,133600,923098205,4640,4630,4640,4630,1849
20240430,133500,914534665,4630,4625,4630,4625,774
20240430,133400,910951120,4625,4625,4630,4625,3077
20240430,133300,896709890,4620,4625,4630,4620,143
20240430,133200,896049120,4620,4620,4620,4620,91
20240430,133100,895628700,4630,4620,4630,4620,323
20240430,133000,894133750,4630,4620,4630,4620,126
20240430,132900,893551470,4620,4630,4630,4620,103
20240430,132800,893075270,4630,4630,4630,4625,1201
20240430,132700,887517580,4630,4620,4630,4620,816
20240430,132600,883740290,4620,4625,4625,4620,142
20240430,132500,883084145,4625,4625,4630,4625,35
20240430,132400,882922250,4620,4620,4620,4620,107
20240430,132300,882427910,4620,4620,4630,4620,134
20240430,132200,881808575,4630,4625,4630,4620,18
20240430,132100,881725345,4630,4630,4630,4630,3
20240430,132000,881711455,4620,4620,4620,4620,356
20240430,131900,880066735,4625,4620,4625,4620,80
20240430,131800,879696815,4620,4620,4620,4620,15
20240430,131700,879627515,4620,4620,4620,4620,131
20240430,131600,879022295,4620,4625,4625,4620,410
20240430,131500,877127820,4625,4625,4625,4625,5330
20240430,131400,852476570,4630,4630,4630,4625,532
20240430,131300,850013485,4625,4625,4630,4625,143
20240430,131200,849352095,4625,4630,4630,4625,206
20240430,131100,848398850,4630,4625,4630,4625,83
20240430,131000,848014970,4625,4630,4630,4625,657
20240430,130900,844973600,4630,4630,4630,4630,30
20240430,130800,844834700,4630,4630,4630,4630,327
20240430,130700,843320690,4630,4630,4630,4630,30
20240430,130600,843181790,4630,4630,4630,4630,141
20240430,130500,842528960,4630,4630,4630,4630,30
20240430,130400,842390060,4630,4630,4630,4630,107
20240430,130300,841894650,4630,4630,4630,4630,133
20240430,130200,841278860,4630,4630,4630,4630,14
20240430,130100,841214040,4630,4630,4630,4630,31
20240430,130000,841070510,4630,4630,4630,4630,211
20240430,125900,840093580,4630,4630,4630,4630,1029
20240430,125800,835329310,4630,4630,4630,4630,16
20240430,125700,835255230,4630,4635,4640,4630,36
20240430,125600,835088440,4630,4635,4635,4630,219
20240430,125500,834074390,4640,4630,4640,4630,121
20240430,125400,833514150,4635,4635,4635,4635,437
20240430,125300,831488655,4630,4630,4630,4630,1104
20240430,125200,826377135,4630,4625,4630,4625,2153
20240430,125100,816408825,4625,4625,4625,4625,101
20240430,125000,815941700,4630,4630,4630,4630,124
20240430,124900,815367580,4630,4630,4630,4630,216
20240430,124800,814367500,4630,4625,4630,4625,458
20240430,124700,812247750,4625,4625,4625,4625,300
20240430,124600,810860250,4625,4640,4640,4625,123
20240430,124500,810291120,4640,4630,4640,4630,111
20240430,124400,809776940,4630,4625,4630,4625,1072
20240430,124300,804814175,4625,4625,4625,4625,96
20240430,124200,804370175,4630,4630,4630,4630,0
20240430,124100,804370175,4630,4625,4630,4625,103
20240430,124000,803893360,4625,4635,4635,4625,687
20240430,123900,800715910,4630,4630,4630,4630,265
20240430,123800,799488960,4630,4630,4630,4630,1200
20240430,123700,793932960,4630,4630,4630,4625,3275
20240430,123600,778769785,4625,4625,4630,4625,1819
20240430,123500,770348910,4630,4630,4630,4630,1
20240430,123400,770344280,4630,4625,4630,4625,2645
20240430,123300,758098005,4625,4640,4640,4625,2601
20240430,123200,746056075,4630,4630,4630,4630,1082
20240430,123100,741046415,4630,4630,4630,4630,15
20240430,123000,740976965,4630,4630,4630,4630,125
20240430,122900,740398215,4630,4630,4630,4630,14
20240430,122800,740333395,4635,4635,4635,4630,124
20240430,122700,739758735,4635,4635,4635,4635,30
20240430,122600,739619685,4635,4635,4635,4635,118
20240430,122500,739072755,4630,4630,4630,4630,30
20240430,122400,738933855,4640,4630,4640,4630,109
20240430,122300,738429175,4630,4630,4630,4630,131
20240430,122200,737822645,4645,4630,4645,4630,64
20240430,122100,737525575,4630,4630,4630,4630,31
20240430,122000,737382045,4645,4630,4645,4630,264
20240430,121900,736158975,4630,4645,4645,4630,130
20240430,121800,735555575,4645,4630,4645,4630,109
20240430,121700,735049405,4645,4630,4645,4630,30
20240430,121600,734910270,4640,4630,4640,4630,217
20240430,121500,733905450,4630,4630,4630,4630,15
20240430,121400,733836000,4645,4635,4645,4635,75
20240430,121300,733488275,4630,4630,4630,4630,188
20240430,121200,732617835,4635,4635,4635,4630,44
20240430,121100,732414100,4645,4645,4645,4645,0
20240430,121000,732414100,4645,4635,4645,4630,167
20240430,120900,731640335,4630,4630,4630,4630,92
20240430,120800,731214375,4630,4640,4640,4630,48
20240430,120700,730991945,4630,4630,4630,4630,191
20240430,120600,730107615,4630,4635,4635,4630,2675
20240430,120500,717709295,4635,4635,4635,4635,130
20240430,120400,717106745,4635,4635,4635,4635,116
20240430,120300,716569085,4635,4640,4640,4635,121
20240430,120200,716007985,4645,4645,4645,4645,0
20240430,120100,716007985,4645,4645,4645,4645,0
20240430,120000,716007985,4645,4640,4645,4635,210
20240430,115900,715033860,4640,4640,4640,4640,0
20240430,115800,715033860,4640,4640,4640,4640,0
20240430,115700,715033860,4640,4640,4640,4640,203
20240430,115600,714091940,4640,4640,4640,4640,1
20240430,115500,714087300,4645,4645,4645,4645,0
20240430,115400,714087300,4645,4645,4645,4645,0
20240430,115300,714087300,4645,4645,4645,4645,30
20240430,115200,713947950,4650,4650,4650,4650,0
20240430,115100,713947950,4650,4650,4650,4650,13
20240430,115000,713887500,4645,4645,4650,4635,526
20240430,114900,711444345,4650,4650,4650,4650,0
20240430,114800,711444345,4650,4635,4650,4635,372
20240430,114700,709718025,4635,4635,4635,4635,0
20240430,114600,709718025,4635,4635,4635,4635,1772
20240430,114500,701504805,4645,4645,4645,4635,686
20240430,114400,698318585,4645,4640,4645,4640,35
20240430,114300,698156115,4635,4635,4635,4635,0
20240430,114200,698156115,4635,4635,4635,4635,4000
20240430,114100,679616115,4640,4640,4640,4640,12
20240430,114000,679560435,4640,4640,4640,4640,2
20240430,113900,679551155,4645,4645,4645,4645,0
20240430,113800,679551155,4645,4645,4645,4645,0
20240430,113700,679551155,4645,4645,4645,4645,0
20240430,113600,679551155,4645,4645,4645,4645,1
20240430,113500,679546510,4645,4645,4645,4645,0
20240430,113400,679546510,4645,4645,4645,4645,0
20240430,113300,679546510,4645,4645,4645,4645,0
20240430,113200,679546510,4645,4645,4645,4645,0
20240430,113100,679546510,4645,4640,4645,4640,103
20240430,113000,679068585,4640,4640,4640,4640,100
20240430,112900,678604585,4645,4645,4645,4645,0
20240430,112800,678604585,4645,4645,4645,4645,0
20240430,112700,678604585,4645,4645,4645,4645,0
20240430,112600,678604585,4645,4645,4645,4645,3
20240430,112500,678590650,4645,4645,4645,4645,0
20240430,112400,678590650,4645,4645,4645,4645,100
20240430,112300,678126150,4645,4645,4645,4645,1
20240430,112200,678121505,4645,4645,4645,4645,251
20240430,112100,676955610,4645,4645,4645,4645,303
20240430,112000,675548175,4645,4645,4645,4645,340
20240430,111900,673968875,4645,4645,4645,4645,120
20240430,111800,673411475,4640,4640,4640,4640,0
20240430,111700,673411475,4640,4640,4640,4640,3
20240430,111600,673397555,4640,4635,4640,4635,81
20240430,111500,673021725,4635,4635,4635,4635,0
20240430,111400,673021725,4635,4635,4635,4635,1336
20240430,111300,666829365,4640,4640,4640,4640,0
20240430,111200,666829365,4640,4640,4640,4640,0
20240430,111100,666829365,4640,4640,4640,4640,45
20240430,111000,666620565,4640,4640,4640,4640,0
20240430,110900,666620565,4640,4640,4640,4640,32
20240430,110800,666472085,4635,4645,4645,4635,602
20240430,110700,663677695,4645,4645,4645,4645,0
20240430,110600,663677695,4645,4645,4645,4645,0
20240430,110500,663677695,4645,4645,4645,4645,2175
20240430,110400,653574820,4650,4650,4650,4650,20
20240430,110300,653481820,4650,4650,4650,4650,5
20240430,110200,653458570,4650,4645,4650,4645,223
20240430,110100,652422725,4640,4645,4645,4640,892
20240430,110000,648279390,4650,4650,4650,4650,121
20240430,105900,647716740,4650,4650,4655,4650,106
20240430,105800,647223835,4655,4655,4655,4655,1
20240430,105700,647219180,4645,4650,4655,4645,73
20240430,105600,646879880,4650,4650,4650,4650,491
20240430,105500,644596730,4650,4650,4650,4650,8
20240430,105400,644559530,4645,4645,4645,4645,4
20240430,105300,644540950,4650,4650,4655,4645,7480
20240430,105200,609732370,4645,4635,4645,4635,2555
20240430,105100,597870885,4630,4630,4630,4630,0
20240430,105000,597870885,4630,4625,4630,4625,242
20240430,104900,596750725,4630,4630,4630,4630,1000
20240430,104800,592120725,4630,4630,4630,4625,2012
20240430,104700,582814265,4640,4640,4640,4640,18
20240430,104600,582730745,4640,4640,4640,4640,0
20240430,104500,582730745,4640,4640,4640,4640,1
20240430,104400,582726105,4640,4640,4640,4640,0
20240430,104300,582726105,4640,4635,4640,4635,69
20240430,104200,582406285,4635,4625,4635,4625,50
20240430,104100,582174935,4635,4635,4635,4635,6
20240430,104000,582147125,4640,4640,4640,4640,0
20240430,103900,582147125,4640,4630,4640,4630,291
20240430,103800,580799785,4640,4640,4640,4640,22
20240430,103700,580697705,4640,4640,4640,4640,160
20240430,103600,579955305,4640,4635,4640,4635,26
20240430,103500,579834790,4630,4630,4630,4630,32
20240430,103400,579686630,4630,4630,4630,4630,0
20240430,103300,579686630,4630,4630,4630,4630,400
20240430,103200,577834630,4635,4625,4635,4625,408
20240430,103100,575947620,4620,4625,4630,4620,2828
20240430,103000,562869100,4625,4625,4625,4625,0
20240430,102900,562869100,4625,4625,4625,4625,600
20240430,102800,560094100,4630,4630,4630,4630,0
20240430,102700,560094100,4630,4630,4630,4630,129
20240430,102600,559496830,4625,4625,4625,4625,0
20240430,102500,559496830,4625,4625,4625,4625,2793
20240430,102400,546579205,4625,4625,4625,4625,0
20240430,102300,546579205,4625,4625,4625,4625,500
20240430,102200,544266705,4625,4625,4625,4625,0
20240430,102100,544266705,4625,4625,4625,4625,530
20240430,102000,541815455,4625,4625,4625,4625,72
20240430,101900,541482455,4625,4625,4630,4625,431
20240430,101800,539487580,4625,4625,4625,4625,4
20240430,101700,539469080,4620,4620,4620,4620,2018
20240430,101600,530145920,4620,4630,4630,4620,107
20240430,101500,529650570,4620,4625,4625,4620,102
20240430,101400,529178830,4625,4630,4630,4625,2302
20240430,101300,518531095,4625,4630,4630,4625,30
20240430,101200,518392310,4630,4630,4630,4630,0
20240430,101100,518392310,4630,4630,4630,4630,13
20240430,101000,518332120,4630,4640,4640,4630,7819
20240430,100900,482107750,4640,4640,4640,4640,2871
20240430,100800,468786310,4640,4640,4640,4640,15
20240430,100700,468716710,4650,4640,4650,4640,846
20240430,100600,464789070,4650,4645,4650,4645,11
20240430,100500,464737940,4640,4645,4645,4640,12
20240430,100400,464682230,4645,4640,4645,4640,369
20240430,100300,462968230,4645,4645,4645,4645,162
20240430,100200,462215740,4645,4650,4650,4645,3
20240430,100100,462201795,4640,4645,4645,4640,64
20240430,100000,461904760,4645,4645,4645,4645,2
20240430,095900,461895470,4650,4645,4650,4640,16
20240430,095800,461821195,4645,4640,4650,4640,226
20240430,095700,460771470,4640,4640,4640,4640,566
20240430,095600,458145230,4650,4650,4650,4650,155
20240430,095500,457424480,4650,4645,4650,4640,2993
20240430,095400,443514040,4645,4645,4645,4645,1004
20240430,095300,438850460,4645,4645,4645,4640,306
20240430,095200,437429095,4645,4645,4645,4645,142
20240430,095100,436769505,4640,4645,4645,4640,154
20240430,095000,436054435,4645,4640,4645,4640,8
20240430,094900,436017300,4645,4645,4645,4645,0
20240430,094800,436017300,4645,4645,4645,4645,3
20240430,094700,436003365,4645,4640,4645,4640,1611
20240430,094600,428528295,4640,4640,4640,4640,0
20240430,094500,428528295,4640,4640,4640,4640,16
20240430,094400,428454055,4630,4630,4630,4630,1
20240430,094300,428449425,4635,4635,4635,4630,2056
20240430,094200,418919870,4640,4640,4640,4640,4
20240430,094100,418901310,4635,4635,4635,4635,391
20240430,094000,417089025,4630,4640,4640,4630,505
20240430,093900,414748355,4640,4645,4645,4635,4317
20240430,093800,394738845,4645,4640,4645,4640,32
20240430,093700,394590215,4645,4640,4645,4635,5413
20240430,093600,369491460,4635,4635,4635,4635,747
20240430,093500,366029115,4640,4640,4640,4640,3
20240430,093400,366015195,4640,4640,4640,4640,200
20240430,093300,365087195,4645,4645,4645,4645,0
20240430,093200,365087195,4645,4645,4645,4645,10
20240430,093100,365040745,4645,4630,4645,4630,461
20240430,093000,362904050,4630,4640,4640,4630,692
20240430,092900,359699800,4635,4645,4645,4635,3962
20240430,092800,341335520,4645,4650,4650,4645,73
20240430,092700,340996430,4650,4645,4650,4645,1244
20240430,092600,335215660,4640,4645,4645,4640,73
20240430,092500,334876890,4650,4645,4650,4645,1210
20240430,092400,329250440,4645,4640,4650,4635,3249
20240430,092300,314164225,4640,4635,4640,4635,2137
20240430,092200,304248570,4635,4635,4635,4635,800
20240430,092100,300540570,4635,4635,4640,4635,59
20240430,092000,300267080,4640,4635,4640,4630,1613
20240430,091900,292791490,4635,4635,4635,4635,3553
20240430,091800,276323335,4635,4630,4635,4630,2055
20240430,091700,266798505,4635,4630,4635,4630,86
20240430,091600,266400110,4630,4630,4635,4630,1531
20240430,091500,259311540,4635,4635,4635,4630,367
20240430,091400,257610505,4630,4630,4640,4620,5727
20240430,091300,231076315,4630,4620,4630,4620,964
20240430,091200,226617915,4615,4615,4625,4615,2050
20240430,091100,217153065,4615,4610,4615,4600,533
20240430,091000,214699440,4595,4605,4605,4595,201
20240430,090900,213775820,4605,4605,4605,4605,2
20240430,090800,213766610,4610,4600,4610,4600,2710
20240430,090700,201280725,4600,4595,4600,4595,544
20240430,090600,198778335,4600,4595,4600,4590,1486
20240430,090500,191948165,4590,4600,4605,4590,4221
20240430,090400,172552345,4615,4620,4620,4600,2238
20240430,090300,162240045,4615,4610,4630,4610,5698
20240430,090200,135924865,4610,4590,4620,4590,18309
20240430,090100,51627945,4590,4580,4590,4560,2093
20240430,090000,42037140,4580,4555,4585,4555,9228