KissMeData/014190/min/candle-20240430.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,190000,204287745,1752,1752,1752,1752,2911
20240430,185900,204287745,1752,1752,1752,1752,0
20240430,185800,204287745,1752,1752,1752,1752,0
20240430,185700,204287745,1752,1752,1752,1752,0
20240430,185600,204287745,1752,1752,1752,1752,0
20240430,185500,204287745,1752,1752,1752,1752,0
20240430,185400,204287745,1752,1752,1752,1752,0
20240430,185300,204287745,1752,1752,1752,1752,0
20240430,185200,204287745,1752,1752,1752,1752,0
20240430,185100,204287745,1752,1752,1752,1752,0
20240430,185000,204287745,1752,1752,1752,1752,0
20240430,184900,204287745,1752,1752,1752,1752,0
20240430,184800,204287745,1752,1752,1752,1752,0
20240430,184700,204287745,1752,1752,1752,1752,0
20240430,184600,204287745,1752,1752,1752,1752,0
20240430,184500,204287745,1752,1752,1752,1752,0
20240430,184400,204287745,1752,1752,1752,1752,0
20240430,184300,204287745,1752,1752,1752,1752,0
20240430,184200,204287745,1752,1752,1752,1752,0
20240430,184100,204287745,1752,1752,1752,1752,0
20240430,184000,204287745,1752,1752,1752,1752,0
20240430,183900,204287745,1752,1752,1752,1752,0
20240430,183800,204287745,1752,1752,1752,1752,0
20240430,183700,204287745,1752,1752,1752,1752,0
20240430,183600,204287745,1752,1752,1752,1752,0
20240430,183500,204287745,1752,1752,1752,1752,0
20240430,183400,204287745,1752,1752,1752,1752,0
20240430,183300,204287745,1752,1752,1752,1752,0
20240430,183200,204287745,1752,1752,1752,1752,0
20240430,183100,204287745,1752,1752,1752,1752,0
20240430,183000,204287745,1752,1752,1752,1752,2911
20240430,182900,204287745,1752,1752,1752,1752,0
20240430,182800,204287745,1752,1752,1752,1752,0
20240430,182700,204287745,1752,1752,1752,1752,0
20240430,182600,204287745,1752,1752,1752,1752,0
20240430,182500,204287745,1752,1752,1752,1752,0
20240430,182400,204287745,1752,1752,1752,1752,0
20240430,182300,204287745,1752,1752,1752,1752,0
20240430,182200,204287745,1752,1752,1752,1752,0
20240430,182100,204287745,1752,1752,1752,1752,0
20240430,182000,204287745,1752,1752,1752,1752,0
20240430,181900,204287745,1752,1752,1752,1752,0
20240430,181800,204287745,1752,1752,1752,1752,0
20240430,181700,204287745,1752,1752,1752,1752,0
20240430,181600,204287745,1752,1752,1752,1752,0
20240430,181500,204287745,1752,1752,1752,1752,0
20240430,181400,204287745,1752,1752,1752,1752,0
20240430,181300,204287745,1752,1752,1752,1752,0
20240430,181200,204287745,1752,1752,1752,1752,0
20240430,181100,204287745,1752,1752,1752,1752,0
20240430,181000,204287745,1752,1752,1752,1752,0
20240430,180900,204287745,1752,1752,1752,1752,0
20240430,180800,204287745,1752,1752,1752,1752,0
20240430,180700,204287745,1752,1752,1752,1752,0
20240430,180600,204287745,1752,1752,1752,1752,0
20240430,180500,204287745,1752,1752,1752,1752,0
20240430,180400,204287745,1752,1752,1752,1752,0
20240430,180300,204287745,1752,1752,1752,1752,0
20240430,180200,204287745,1752,1752,1752,1752,0
20240430,180100,204287745,1752,1752,1752,1752,0
20240430,180000,204287745,1752,1752,1752,1752,2911
20240430,175900,204287745,1752,1752,1752,1752,0
20240430,175800,204287745,1752,1752,1752,1752,0
20240430,175700,204287745,1752,1752,1752,1752,0
20240430,175600,204287745,1752,1752,1752,1752,0
20240430,175500,204287745,1752,1752,1752,1752,0
20240430,175400,204287745,1752,1752,1752,1752,0
20240430,175300,204287745,1752,1752,1752,1752,0
20240430,175200,204287745,1752,1752,1752,1752,0
20240430,175100,204287745,1752,1752,1752,1752,0
20240430,175000,204287745,1752,1752,1752,1752,0
20240430,174900,204287745,1752,1752,1752,1752,0
20240430,174800,204287745,1752,1752,1752,1752,0
20240430,174700,204287745,1752,1752,1752,1752,0
20240430,174600,204287745,1752,1752,1752,1752,0
20240430,174500,204287745,1752,1752,1752,1752,0
20240430,174400,204287745,1752,1752,1752,1752,0
20240430,174300,204287745,1752,1752,1752,1752,0
20240430,174200,204287745,1752,1752,1752,1752,0
20240430,174100,204287745,1752,1752,1752,1752,0
20240430,174000,204287745,1752,1752,1752,1752,0
20240430,173900,204287745,1752,1752,1752,1752,0
20240430,173800,204287745,1752,1752,1752,1752,0
20240430,173700,204287745,1752,1752,1752,1752,0
20240430,173600,204287745,1752,1752,1752,1752,0
20240430,173500,204287745,1752,1752,1752,1752,0
20240430,173400,204287745,1752,1752,1752,1752,0
20240430,173300,204287745,1752,1752,1752,1752,0
20240430,173200,204287745,1752,1752,1752,1752,0
20240430,173100,204287745,1752,1752,1752,1752,0
20240430,173000,204287745,1752,1752,1752,1752,2911
20240430,172900,204287745,1752,1752,1752,1752,0
20240430,172800,204287745,1752,1752,1752,1752,0
20240430,172700,204287745,1752,1752,1752,1752,0
20240430,172600,204287745,1752,1752,1752,1752,0
20240430,172500,204287745,1752,1752,1752,1752,0
20240430,172400,204287745,1752,1752,1752,1752,0
20240430,172300,204287745,1752,1752,1752,1752,0
20240430,172200,204287745,1752,1752,1752,1752,0
20240430,172100,204287745,1752,1752,1752,1752,0
20240430,172000,204287745,1752,1752,1752,1752,0
20240430,171900,204287745,1752,1752,1752,1752,0
20240430,171800,204287745,1752,1752,1752,1752,0
20240430,171700,204287745,1752,1752,1752,1752,0
20240430,171600,204287745,1752,1752,1752,1752,0
20240430,171500,204287745,1752,1752,1752,1752,0
20240430,171400,204287745,1752,1752,1752,1752,0
20240430,171300,204287745,1752,1752,1752,1752,0
20240430,171200,204287745,1752,1752,1752,1752,0
20240430,171100,204287745,1752,1752,1752,1752,0
20240430,171000,204287745,1752,1752,1752,1752,0
20240430,170900,204287745,1752,1752,1752,1752,0
20240430,170800,204287745,1752,1752,1752,1752,0
20240430,170700,204287745,1752,1752,1752,1752,0
20240430,170600,204287745,1752,1752,1752,1752,0
20240430,170500,204287745,1752,1752,1752,1752,0
20240430,170400,204287745,1752,1752,1752,1752,0
20240430,170300,204287745,1752,1752,1752,1752,0
20240430,170200,204287745,1752,1752,1752,1752,0
20240430,170100,204287745,1752,1752,1752,1752,0
20240430,170000,204287745,1752,1752,1752,1752,2911
20240430,165900,204287745,1752,1752,1752,1752,0
20240430,165800,204287745,1752,1752,1752,1752,0
20240430,165700,204287745,1752,1752,1752,1752,0
20240430,165600,204287745,1752,1752,1752,1752,0
20240430,165500,204287745,1752,1752,1752,1752,0
20240430,165400,204287745,1752,1752,1752,1752,0
20240430,165300,204287745,1752,1752,1752,1752,0
20240430,165200,204287745,1752,1752,1752,1752,0
20240430,165100,204287745,1752,1752,1752,1752,0
20240430,165000,204287745,1752,1752,1752,1752,0
20240430,164900,204287745,1752,1752,1752,1752,0
20240430,164800,204287745,1752,1752,1752,1752,0
20240430,164700,204287745,1752,1752,1752,1752,0
20240430,164600,204287745,1752,1752,1752,1752,0
20240430,164500,204287745,1752,1752,1752,1752,0
20240430,164400,204287745,1752,1752,1752,1752,0
20240430,164300,204287745,1752,1752,1752,1752,0
20240430,164200,204287745,1752,1752,1752,1752,0
20240430,164100,204287745,1752,1752,1752,1752,0
20240430,164000,204287745,1752,1752,1752,1752,0
20240430,163900,204287745,1752,1752,1752,1752,0
20240430,163800,204287745,1752,1752,1752,1752,0
20240430,163700,204287745,1752,1752,1752,1752,0
20240430,163600,204287745,1752,1752,1752,1752,0
20240430,163500,204287745,1752,1752,1752,1752,0
20240430,163400,204287745,1752,1752,1752,1752,0
20240430,163300,204287745,1752,1752,1752,1752,0
20240430,163200,204287745,1752,1752,1752,1752,0
20240430,163100,204287745,1752,1752,1752,1752,0
20240430,163000,204287745,1752,1752,1752,1752,2911
20240430,162900,204287745,1752,1752,1752,1752,0
20240430,162800,204287745,1752,1752,1752,1752,0
20240430,162700,204287745,1752,1752,1752,1752,0
20240430,162600,204287745,1752,1752,1752,1752,0
20240430,162500,204287745,1752,1752,1752,1752,0
20240430,162400,204287745,1752,1752,1752,1752,0
20240430,162300,204287745,1752,1752,1752,1752,0
20240430,162200,204287745,1752,1752,1752,1752,0
20240430,162100,204287745,1752,1752,1752,1752,0
20240430,162000,204287745,1752,1752,1752,1752,0
20240430,161900,204287745,1752,1752,1752,1752,0
20240430,161800,204287745,1752,1752,1752,1752,0
20240430,161700,204287745,1752,1752,1752,1752,0
20240430,161600,204287745,1752,1752,1752,1752,0
20240430,161500,204287745,1752,1752,1752,1752,0
20240430,161400,204287745,1752,1752,1752,1752,0
20240430,161300,204287745,1752,1752,1752,1752,0
20240430,161200,204287745,1752,1752,1752,1752,0
20240430,161100,204287745,1752,1752,1752,1752,0
20240430,161000,204287745,1752,1752,1752,1752,0
20240430,160900,204287745,1752,1752,1752,1752,0
20240430,160800,204287745,1752,1752,1752,1752,0
20240430,160700,204287745,1752,1752,1752,1752,0
20240430,160600,204287745,1752,1752,1752,1752,0
20240430,160500,204287745,1752,1752,1752,1752,0
20240430,160400,204287745,1752,1752,1752,1752,0
20240430,160300,204287745,1752,1752,1752,1752,0
20240430,160200,204287745,1752,1752,1752,1752,0
20240430,160100,204287745,1752,1752,1752,1752,0
20240430,160000,204287745,1752,1752,1752,1752,2911
20240430,155900,204287745,1752,1752,1752,1752,0
20240430,155800,204287745,1752,1752,1752,1752,0
20240430,155700,204287745,1752,1752,1752,1752,0
20240430,155600,204287745,1752,1752,1752,1752,0
20240430,155500,204287745,1752,1752,1752,1752,0
20240430,155400,204287745,1752,1752,1752,1752,0
20240430,155300,204287745,1752,1752,1752,1752,0
20240430,155200,204287745,1752,1752,1752,1752,0
20240430,155100,204287745,1752,1752,1752,1752,0
20240430,155000,204287745,1752,1752,1752,1752,0
20240430,154900,204287745,1752,1752,1752,1752,0
20240430,154800,204287745,1752,1752,1752,1752,0
20240430,154700,204287745,1752,1752,1752,1752,0
20240430,154600,204287745,1752,1752,1752,1752,0
20240430,154500,204287745,1752,1752,1752,1752,0
20240430,154400,204287745,1752,1752,1752,1752,0
20240430,154300,204287745,1752,1752,1752,1752,0
20240430,154200,204287745,1752,1752,1752,1752,0
20240430,154100,204287745,1752,1752,1752,1752,0
20240430,154000,204287745,1752,1752,1752,1752,0
20240430,153900,204287745,1752,1752,1752,1752,0
20240430,153800,204287745,1752,1752,1752,1752,0
20240430,153700,204287745,1752,1752,1752,1752,0
20240430,153600,204287745,1752,1752,1752,1752,0
20240430,153500,204287745,1752,1752,1752,1752,0
20240430,153400,204287745,1752,1752,1752,1752,0
20240430,153300,204287745,1752,1752,1752,1752,0
20240430,153200,204287745,1752,1752,1752,1752,0
20240430,153100,204287745,1752,1752,1752,1752,0
20240430,153000,204287745,1752,1752,1752,1752,5822
20240430,152900,199187673,1751,1751,1751,1751,0
20240430,152800,199187673,1751,1751,1751,1751,0
20240430,152700,199187673,1751,1751,1751,1751,0
20240430,152600,199187673,1751,1751,1751,1751,0
20240430,152500,199187673,1751,1751,1751,1751,0
20240430,152400,199187673,1751,1751,1751,1751,0
20240430,152300,199187673,1751,1751,1751,1751,0
20240430,152200,199187673,1751,1751,1751,1751,0
20240430,152100,199187673,1751,1751,1751,1751,0
20240430,152000,199187673,1751,1751,1751,1751,0
20240430,151900,199187673,1751,1747,1751,1747,209
20240430,151800,198822546,1751,1750,1751,1747,30
20240430,151700,198770099,1747,1747,1750,1747,1023
20240430,151600,196980386,1747,1747,1747,1747,145
20240430,151500,196727071,1751,1751,1751,1751,0
20240430,151400,196727071,1751,1751,1751,1751,0
20240430,151300,196727071,1751,1751,1751,1751,0
20240430,151200,196727071,1751,1751,1751,1750,965
20240430,151100,195038316,1752,1752,1752,1752,15
20240430,151000,195012036,1752,1752,1752,1752,0
20240430,150900,195012036,1752,1752,1752,1752,0
20240430,150800,195012036,1752,1752,1752,1752,387
20240430,150700,194334012,1752,1752,1752,1752,600
20240430,150600,193282812,1753,1753,1753,1753,17
20240430,150500,193253011,1753,1753,1753,1753,0
20240430,150400,193253011,1753,1753,1753,1753,5
20240430,150300,193244246,1752,1752,1752,1752,605
20240430,150200,192184286,1756,1756,1756,1756,300
20240430,150100,191657486,1756,1756,1756,1756,300
20240430,150000,191130686,1756,1756,1756,1756,1
20240430,145900,191128930,1753,1753,1753,1753,600
20240430,145800,190077130,1756,1756,1756,1756,0
20240430,145700,190077130,1756,1756,1756,1756,0
20240430,145600,190077130,1756,1756,1756,1756,0
20240430,145500,190077130,1756,1750,1756,1750,3516
20240430,145400,183922805,1749,1749,1749,1749,573
20240430,145300,182920628,1749,1749,1749,1749,0
20240430,145200,182920628,1749,1749,1749,1749,700
20240430,145100,181696328,1750,1750,1750,1750,0
20240430,145000,181696328,1750,1747,1750,1747,5
20240430,144900,181687590,1747,1747,1747,1747,1001
20240430,144800,179938843,1750,1750,1750,1750,0
20240430,144700,179938843,1750,1750,1750,1750,0
20240430,144600,179938843,1750,1748,1750,1748,141
20240430,144500,179692373,1750,1750,1750,1748,496
20240430,144400,178825093,1748,1748,1748,1748,0
20240430,144300,178825093,1748,1748,1748,1748,0
20240430,144200,178825093,1748,1748,1748,1748,1
20240430,144100,178823345,1751,1751,1751,1751,0
20240430,144000,178823345,1751,1748,1751,1748,4
20240430,143900,178816344,1751,1748,1751,1748,3
20240430,143800,178811097,1750,1750,1750,1750,0
20240430,143700,178811097,1750,1750,1750,1750,0
20240430,143600,178811097,1750,1750,1750,1750,0
20240430,143500,178811097,1750,1750,1750,1750,1
20240430,143400,178809347,1747,1747,1747,1747,13
20240430,143300,178786636,1747,1748,1748,1747,700
20240430,143200,177563735,1751,1751,1751,1751,2
20240430,143100,177560233,1751,1751,1751,1751,0
20240430,143000,177560233,1751,1751,1751,1751,2
20240430,142900,177556731,1748,1748,1748,1748,2138
20240430,142800,173819507,1748,1748,1748,1748,5
20240430,142700,173810767,1748,1751,1751,1747,6857
20240430,142600,161816447,1751,1751,1751,1751,3432
20240430,142500,155807015,1751,1751,1751,1751,572
20240430,142400,154805443,1752,1752,1752,1752,100
20240430,142300,154630243,1755,1755,1755,1755,1
20240430,142200,154628488,1749,1749,1749,1749,0
20240430,142100,154628488,1749,1755,1755,1749,10510
20240430,142000,136221452,1755,1755,1755,1755,0
20240430,141900,136221452,1755,1755,1755,1755,0
20240430,141800,136221452,1755,1755,1755,1755,0
20240430,141700,136221452,1755,1755,1755,1755,0
20240430,141600,136221452,1755,1755,1755,1755,0
20240430,141500,136221452,1755,1753,1755,1753,2042
20240430,141400,132640826,1753,1753,1753,1753,320
20240430,141300,132079866,1755,1755,1755,1755,0
20240430,141200,132079866,1755,1755,1755,1755,0
20240430,141100,132079866,1755,1755,1755,1755,0
20240430,141000,132079866,1755,1755,1755,1755,0
20240430,140900,132079866,1755,1755,1755,1755,0
20240430,140800,132079866,1755,1755,1755,1755,0
20240430,140700,132079866,1755,1756,1756,1755,4
20240430,140600,132072843,1755,1755,1755,1755,0
20240430,140500,132072843,1755,1755,1755,1755,0
20240430,140400,132072843,1755,1755,1755,1755,0
20240430,140300,132072843,1755,1755,1755,1755,0
20240430,140200,132072843,1755,1755,1755,1755,0
20240430,140100,132072843,1755,1755,1755,1755,0
20240430,140000,132072843,1755,1755,1755,1755,506
20240430,135900,131184813,1755,1755,1755,1755,0
20240430,135800,131184813,1755,1755,1755,1755,600
20240430,135700,130131813,1755,1755,1755,1755,0
20240430,135600,130131813,1755,1755,1755,1755,0
20240430,135500,130131813,1755,1755,1755,1755,0
20240430,135400,130131813,1755,1755,1755,1755,0
20240430,135300,130131813,1755,1755,1755,1755,0
20240430,135200,130131813,1755,1755,1755,1755,0
20240430,135100,130131813,1755,1754,1755,1754,1405
20240430,135000,127666854,1753,1753,1753,1753,700
20240430,134900,126439754,1753,1753,1753,1753,500
20240430,134800,125563254,1755,1755,1755,1755,0
20240430,134700,125563254,1755,1755,1755,1755,0
20240430,134600,125563254,1755,1755,1755,1755,9
20240430,134500,125547459,1754,1754,1754,1754,0
20240430,134400,125547459,1754,1754,1754,1754,500
20240430,134300,124670459,1754,1754,1754,1754,500
20240430,134200,123793459,1754,1754,1754,1754,0
20240430,134100,123793459,1754,1754,1754,1754,1
20240430,134000,123791705,1751,1751,1751,1751,0
20240430,133900,123791705,1751,1751,1751,1751,0
20240430,133800,123791705,1751,1751,1751,1751,628
20240430,133700,122692077,1750,1750,1750,1750,0
20240430,133600,122692077,1750,1750,1750,1750,0
20240430,133500,122692077,1750,1750,1750,1750,0
20240430,133400,122692077,1750,1750,1750,1750,399
20240430,133300,121993827,1752,1752,1752,1752,1
20240430,133200,121992075,1754,1754,1754,1754,0
20240430,133100,121992075,1754,1754,1754,1754,0
20240430,133000,121992075,1754,1754,1754,1754,700
20240430,132900,120764275,1755,1755,1755,1755,0
20240430,132800,120764275,1755,1755,1755,1755,0
20240430,132700,120764275,1755,1755,1755,1755,0
20240430,132600,120764275,1755,1755,1755,1755,0
20240430,132500,120764275,1755,1755,1755,1755,0
20240430,132400,120764275,1755,1755,1755,1755,0
20240430,132300,120764275,1755,1755,1755,1755,0
20240430,132200,120764275,1755,1755,1755,1755,0
20240430,132100,120764275,1755,1755,1755,1755,0
20240430,132000,120764275,1755,1753,1755,1751,4513
20240430,131900,112860717,1753,1753,1753,1753,0
20240430,131800,112860717,1753,1752,1753,1752,1251
20240430,131700,110668224,1753,1753,1753,1753,649
20240430,131600,109530527,1755,1755,1755,1755,0
20240430,131500,109530527,1755,1755,1755,1755,0
20240430,131400,109530527,1755,1755,1755,1755,0
20240430,131300,109530527,1755,1755,1755,1755,0
20240430,131200,109530527,1755,1755,1755,1755,0
20240430,131100,109530527,1755,1755,1755,1755,0
20240430,131000,109530527,1755,1755,1755,1755,0
20240430,130900,109530527,1755,1755,1755,1755,7
20240430,130800,109518242,1752,1752,1752,1752,0
20240430,130700,109518242,1752,1752,1752,1752,0
20240430,130600,109518242,1752,1752,1752,1752,0
20240430,130500,109518242,1752,1752,1752,1752,0
20240430,130400,109518242,1752,1752,1752,1752,0
20240430,130300,109518242,1752,1752,1752,1752,0
20240430,130200,109518242,1752,1752,1752,1752,200
20240430,130100,109167842,1752,1754,1754,1752,80
20240430,130000,109027662,1756,1756,1756,1756,0
20240430,125900,109027662,1756,1756,1756,1756,2878
20240430,125800,103973894,1759,1759,1759,1759,0
20240430,125700,103973894,1759,1759,1759,1759,0
20240430,125600,103973894,1759,1759,1759,1759,0
20240430,125500,103973894,1759,1759,1759,1759,50
20240430,125400,103885944,1759,1759,1759,1759,20
20240430,125300,103850764,1755,1755,1755,1752,405
20240430,125200,103140001,1754,1754,1754,1754,1200
20240430,125100,101035201,1754,1754,1754,1754,400
20240430,125000,100333601,1754,1754,1754,1754,0
20240430,124900,100333601,1754,1755,1755,1754,683
20240430,124800,99134969,1759,1759,1759,1759,0
20240430,124700,99134969,1759,1759,1759,1759,0
20240430,124600,99134969,1759,1759,1759,1759,10
20240430,124500,99117379,1758,1759,1759,1758,30
20240430,124400,99064619,1759,1759,1759,1759,0
20240430,124300,99064619,1759,1759,1759,1759,0
20240430,124200,99064619,1759,1759,1759,1759,500
20240430,124100,98185119,1759,1759,1759,1759,0
20240430,124000,98185119,1759,1759,1759,1759,0
20240430,123900,98185119,1759,1759,1759,1759,10
20240430,123800,98167529,1759,1759,1759,1759,12
20240430,123700,98146421,1759,1759,1759,1759,0
20240430,123600,98146421,1759,1759,1759,1759,104
20240430,123500,97963485,1759,1759,1759,1759,0
20240430,123400,97963485,1759,1759,1759,1759,1
20240430,123300,97961726,1755,1755,1755,1755,421
20240430,123200,97222871,1758,1758,1758,1758,0
20240430,123100,97222871,1758,1758,1758,1758,0
20240430,123000,97222871,1758,1758,1758,1758,0
20240430,122900,97222871,1758,1758,1758,1758,1
20240430,122800,97221113,1758,1758,1758,1758,0
20240430,122700,97221113,1758,1758,1758,1758,10
20240430,122600,97203533,1757,1757,1757,1757,100
20240430,122500,97027833,1757,1757,1757,1757,31
20240430,122400,96973366,1753,1753,1753,1753,0
20240430,122300,96973366,1753,1753,1753,1753,0
20240430,122200,96973366,1753,1753,1753,1753,0
20240430,122100,96973366,1753,1753,1753,1753,0
20240430,122000,96973366,1753,1753,1753,1753,0
20240430,121900,96973366,1753,1753,1753,1753,0
20240430,121800,96973366,1753,1753,1753,1753,240
20240430,121700,96552646,1755,1755,1755,1755,0
20240430,121600,96552646,1755,1755,1755,1755,581
20240430,121500,95532991,1757,1757,1757,1757,5
20240430,121400,95524206,1757,1757,1757,1757,1
20240430,121300,95522449,1759,1759,1759,1759,0
20240430,121200,95522449,1759,1759,1759,1759,0
20240430,121100,95522449,1759,1759,1759,1759,0
20240430,121000,95522449,1759,1759,1759,1759,0
20240430,120900,95522449,1759,1759,1759,1759,0
20240430,120800,95522449,1759,1759,1759,1759,0
20240430,120700,95522449,1759,1759,1759,1759,0
20240430,120600,95522449,1759,1759,1759,1759,0
20240430,120500,95522449,1759,1759,1759,1759,0
20240430,120400,95522449,1759,1759,1759,1759,0
20240430,120300,95522449,1759,1759,1759,1759,0
20240430,120200,95522449,1759,1759,1759,1755,19
20240430,120100,95489040,1759,1755,1759,1755,7
20240430,120000,95476731,1755,1759,1759,1755,8
20240430,115900,95462675,1755,1755,1759,1753,808
20240430,115800,94045014,1754,1755,1755,1754,82
20240430,115700,93901184,1755,1755,1759,1755,5
20240430,115600,93892405,1755,1755,1755,1755,3
20240430,115500,93887140,1759,1755,1759,1754,6
20240430,115400,93876607,1754,1755,1755,1754,25
20240430,115300,93832733,1755,1755,1755,1755,10
20240430,115200,93815183,1756,1756,1756,1756,200
20240430,115100,93463983,1760,1756,1760,1756,202
20240430,115000,93109263,1758,1758,1758,1758,0
20240430,114900,93109263,1758,1758,1758,1758,0
20240430,114800,93109263,1758,1758,1758,1758,0
20240430,114700,93109263,1758,1758,1758,1758,10
20240430,114600,93091683,1760,1760,1760,1760,0
20240430,114500,93091683,1760,1760,1760,1760,0
20240430,114400,93091683,1760,1760,1760,1760,579
20240430,114300,92072643,1764,1760,1764,1760,589
20240430,114200,91035923,1764,1764,1764,1764,0
20240430,114100,91035923,1764,1763,1764,1763,11
20240430,114000,91016529,1761,1759,1761,1759,203
20240430,113900,90659334,1758,1758,1758,1758,0
20240430,113800,90659334,1758,1757,1758,1757,676
20240430,113700,89471580,1757,1756,1757,1756,865
20240430,113600,87952345,1757,1757,1757,1757,0
20240430,113500,87952345,1757,1757,1757,1757,0
20240430,113400,87952345,1757,1757,1757,1757,0
20240430,113300,87952345,1757,1757,1757,1757,0
20240430,113200,87952345,1757,1757,1757,1757,0
20240430,113100,87952345,1757,1757,1757,1757,0
20240430,113000,87952345,1757,1757,1757,1757,0
20240430,112900,87952345,1757,1757,1757,1757,1
20240430,112800,87950588,1756,1756,1756,1756,0
20240430,112700,87950588,1756,1756,1756,1756,0
20240430,112600,87950588,1756,1756,1756,1756,0
20240430,112500,87950588,1756,1756,1756,1756,0
20240430,112400,87950588,1756,1756,1756,1756,0
20240430,112300,87950588,1756,1755,1756,1755,742
20240430,112200,86648284,1753,1753,1753,1753,0
20240430,112100,86648284,1753,1753,1753,1753,100
20240430,112000,86472984,1751,1751,1751,1751,0
20240430,111900,86472984,1751,1751,1751,1751,0
20240430,111800,86472984,1751,1751,1751,1751,0
20240430,111700,86472984,1751,1751,1751,1751,0
20240430,111600,86472984,1751,1751,1751,1751,0
20240430,111500,86472984,1751,1751,1751,1751,0
20240430,111400,86472984,1751,1751,1751,1751,790
20240430,111300,85089694,1751,1751,1751,1751,0
20240430,111200,85089694,1751,1751,1751,1751,2242
20240430,111100,81163952,1751,1751,1751,1751,0
20240430,111000,81163952,1751,1751,1751,1751,0
20240430,110900,81163952,1751,1751,1751,1751,1000
20240430,110800,79412952,1755,1755,1755,1755,0
20240430,110700,79412952,1755,1751,1755,1751,501
20240430,110600,78535697,1751,1751,1751,1751,1000
20240430,110500,76784697,1752,1752,1752,1752,500
20240430,110400,75908697,1751,1752,1754,1751,1600
20240430,110300,73104797,1754,1759,1759,1754,320
20240430,110200,72542205,1760,1760,1760,1760,11
20240430,110100,72522845,1760,1760,1760,1760,0
20240430,110000,72522845,1760,1760,1760,1760,0
20240430,105900,72522845,1760,1761,1764,1759,1783
20240430,105800,69384911,1764,1764,1764,1764,0
20240430,105700,69384911,1764,1764,1764,1764,12
20240430,105600,69363743,1764,1764,1764,1764,0
20240430,105500,69363743,1764,1764,1764,1764,0
20240430,105400,69363743,1764,1764,1764,1764,1
20240430,105300,69361979,1762,1762,1762,1762,0
20240430,105200,69361979,1762,1762,1762,1762,0
20240430,105100,69361979,1762,1762,1762,1762,0
20240430,105000,69361979,1762,1761,1762,1760,501
20240430,104900,68479917,1761,1761,1761,1761,0
20240430,104800,68479917,1761,1761,1761,1761,0
20240430,104700,68479917,1761,1761,1761,1761,0
20240430,104600,68479917,1761,1761,1761,1761,0
20240430,104500,68479917,1761,1761,1761,1761,10
20240430,104400,68462307,1759,1759,1759,1759,0
20240430,104300,68462307,1759,1761,1761,1759,1610
20240430,104200,65629369,1762,1762,1764,1762,170
20240430,104100,65329827,1764,1764,1764,1764,0
20240430,104000,65329827,1764,1762,1764,1762,58
20240430,103900,65227619,1763,1764,1764,1763,159
20240430,103800,64947165,1764,1764,1764,1764,0
20240430,103700,64947165,1764,1764,1764,1764,1
20240430,103600,64945401,1764,1764,1764,1764,0
20240430,103500,64945401,1764,1764,1764,1764,0
20240430,103400,64945401,1764,1764,1764,1764,0
20240430,103300,64945401,1764,1764,1764,1764,393
20240430,103200,64252149,1764,1764,1764,1764,0
20240430,103100,64252149,1764,1764,1764,1764,632
20240430,103000,63137301,1764,1765,1765,1764,16
20240430,102900,63109067,1765,1765,1765,1765,0
20240430,102800,63109067,1765,1765,1765,1765,1
20240430,102700,63107302,1767,1767,1767,1767,1000
20240430,102600,61340302,1767,1767,1767,1767,0
20240430,102500,61340302,1767,1767,1767,1767,0
20240430,102400,61340302,1767,1767,1767,1767,7
20240430,102300,61327933,1763,1763,1763,1763,0
20240430,102200,61327933,1763,1763,1763,1763,0
20240430,102100,61327933,1763,1763,1763,1763,0
20240430,102000,61327933,1763,1764,1764,1763,1067
20240430,101900,59446245,1768,1768,1768,1764,1692
20240430,101800,56456789,1768,1768,1768,1768,0
20240430,101700,56456789,1768,1764,1768,1764,506
20240430,101600,55564185,1764,1768,1768,1764,1677
20240430,101500,52604443,1768,1768,1768,1768,0
20240430,101400,52604443,1768,1768,1768,1768,38
20240430,101300,52537259,1770,1770,1770,1770,74
20240430,101200,52406279,1772,1772,1772,1772,0
20240430,101100,52406279,1772,1772,1772,1772,31
20240430,101000,52351347,1767,1767,1767,1767,0
20240430,100900,52351347,1767,1767,1767,1767,0
20240430,100800,52351347,1767,1769,1769,1767,1666
20240430,100700,49406159,1772,1772,1772,1772,49
20240430,100600,49319331,1772,1772,1772,1772,100
20240430,100500,49142131,1772,1770,1772,1770,510
20240430,100400,48239231,1771,1774,1774,1771,260
20240430,100300,47778071,1775,1778,1778,1775,269
20240430,100200,47300566,1778,1778,1778,1778,212
20240430,100100,46923630,1778,1778,1778,1778,10
20240430,100000,46905850,1778,1778,1778,1778,5
20240430,095900,46896960,1773,1778,1778,1773,474
20240430,095800,46055058,1778,1778,1778,1776,1436
20240430,095700,43504184,1777,1776,1777,1776,3174
20240430,095600,37864800,1776,1775,1776,1772,1110
20240430,095500,35894480,1776,1776,1776,1776,1
20240430,095400,35892704,1772,1773,1776,1772,585
20240430,095300,34855485,1777,1770,1777,1770,4893
20240430,095200,26191842,1769,1767,1769,1767,2063
20240430,095100,22545021,1763,1764,1764,1763,115
20240430,095000,22342273,1764,1760,1764,1760,811
20240430,094900,20914648,1760,1758,1760,1758,61
20240430,094800,20807408,1760,1761,1761,1759,1890
20240430,094700,17481004,1763,1763,1763,1763,23
20240430,094600,17440455,1765,1765,1765,1765,0
20240430,094500,17440455,1765,1765,1765,1765,45
20240430,094400,17361030,1765,1765,1765,1765,10
20240430,094300,17343380,1763,1763,1763,1763,0
20240430,094200,17343380,1763,1764,1764,1763,292
20240430,094100,16828339,1765,1765,1765,1765,100
20240430,094000,16651839,1765,1765,1765,1765,0
20240430,093900,16651839,1765,1765,1765,1765,0
20240430,093800,16651839,1765,1767,1767,1765,2
20240430,093700,16648307,1766,1766,1766,1766,1011
20240430,093600,14862881,1766,1765,1766,1765,203
20240430,093500,14504585,1765,1764,1765,1764,97
20240430,093400,14333430,1765,1765,1765,1765,130
20240430,093300,14103980,1765,1765,1765,1765,55
20240430,093200,14006905,1767,1767,1767,1767,42
20240430,093100,13932691,1767,1767,1767,1767,0
20240430,093000,13932691,1767,1769,1769,1767,30
20240430,092900,13879641,1769,1758,1770,1758,2286
20240430,092800,9853294,1751,1753,1753,1751,180
20240430,092700,9537838,1761,1761,1761,1761,0
20240430,092600,9537838,1761,1761,1761,1761,0
20240430,092500,9537838,1761,1761,1761,1761,0
20240430,092400,9537838,1761,1761,1761,1761,1
20240430,092300,9536077,1760,1760,1760,1760,194
20240430,092200,9194637,1751,1751,1751,1751,0
20240430,092100,9194637,1751,1751,1751,1751,150
20240430,092000,8931987,1750,1762,1762,1750,3
20240430,091900,8926725,1750,1765,1765,1750,510
20240430,091800,8033750,1765,1765,1765,1765,625
20240430,091700,6930625,1765,1768,1769,1765,1549
20240430,091600,4196356,1767,1766,1769,1765,174
20240430,091500,3889066,1770,1765,1770,1765,501
20240430,091400,3002937,1769,1769,1769,1769,40
20240430,091300,2932177,1769,1769,1769,1769,3
20240430,091200,2926870,1769,1753,1769,1743,659
20240430,091100,1774240,1770,1770,1770,1770,56
20240430,091000,1675120,1770,1767,1770,1767,349
20240430,090900,1057471,1771,1770,1771,1770,5
20240430,090800,1048617,1771,1771,1771,1771,5
20240430,090700,1039762,1774,1774,1774,1774,0
20240430,090600,1039762,1774,1774,1774,1774,1
20240430,090500,1037988,1750,1750,1750,1750,0
20240430,090400,1037988,1750,1750,1750,1750,0
20240430,090300,1037988,1750,1750,1750,1750,0
20240430,090200,1037988,1750,1750,1750,1750,46
20240430,090100,957488,1750,1752,1752,1750,285
20240430,090000,458500,1750,1750,1750,1750,262