KissMeData/044180/min/candle-20240430.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,192800,199120642,555,555,555,555,2354
20240430,192700,199120642,555,555,555,555,0
20240430,192600,199120642,555,555,555,555,0
20240430,192500,199120642,555,555,555,555,0
20240430,192400,199120642,555,555,555,555,0
20240430,192300,199120642,555,555,555,555,0
20240430,192200,199120642,555,555,555,555,0
20240430,192100,199120642,555,555,555,555,0
20240430,192000,199120642,555,555,555,555,0
20240430,191900,199120642,555,555,555,555,0
20240430,191800,199120642,555,555,555,555,0
20240430,191700,199120642,555,555,555,555,0
20240430,191600,199120642,555,555,555,555,0
20240430,191500,199120642,555,555,555,555,0
20240430,191400,199120642,555,555,555,555,0
20240430,191300,199120642,555,555,555,555,0
20240430,191200,199120642,555,555,555,555,0
20240430,191100,199120642,555,555,555,555,0
20240430,191000,199120642,555,555,555,555,0
20240430,190900,199120642,555,555,555,555,0
20240430,190800,199120642,555,555,555,555,0
20240430,190700,199120642,555,555,555,555,0
20240430,190600,199120642,555,555,555,555,0
20240430,190500,199120642,555,555,555,555,0
20240430,190400,199120642,555,555,555,555,0
20240430,190300,199120642,555,555,555,555,0
20240430,190200,199120642,555,555,555,555,0
20240430,190100,199120642,555,555,555,555,0
20240430,190000,199120642,555,555,555,555,0
20240430,185900,199120642,555,555,555,555,0
20240430,185800,199120642,555,555,555,555,2354
20240430,185700,199120642,555,555,555,555,0
20240430,185600,199120642,555,555,555,555,0
20240430,185500,199120642,555,555,555,555,0
20240430,185400,199120642,555,555,555,555,0
20240430,185300,199120642,555,555,555,555,0
20240430,185200,199120642,555,555,555,555,0
20240430,185100,199120642,555,555,555,555,0
20240430,185000,199120642,555,555,555,555,0
20240430,184900,199120642,555,555,555,555,0
20240430,184800,199120642,555,555,555,555,0
20240430,184700,199120642,555,555,555,555,0
20240430,184600,199120642,555,555,555,555,0
20240430,184500,199120642,555,555,555,555,0
20240430,184400,199120642,555,555,555,555,0
20240430,184300,199120642,555,555,555,555,0
20240430,184200,199120642,555,555,555,555,0
20240430,184100,199120642,555,555,555,555,0
20240430,184000,199120642,555,555,555,555,0
20240430,183900,199120642,555,555,555,555,0
20240430,183800,199120642,555,555,555,555,0
20240430,183700,199120642,555,555,555,555,0
20240430,183600,199120642,555,555,555,555,0
20240430,183500,199120642,555,555,555,555,0
20240430,183400,199120642,555,555,555,555,0
20240430,183300,199120642,555,555,555,555,0
20240430,183200,199120642,555,555,555,555,0
20240430,183100,199120642,555,555,555,555,0
20240430,183000,199120642,555,555,555,555,0
20240430,182900,199120642,555,555,555,555,0
20240430,182800,199120642,555,555,555,555,2354
20240430,182700,199120642,555,555,555,555,0
20240430,182600,199120642,555,555,555,555,0
20240430,182500,199120642,555,555,555,555,0
20240430,182400,199120642,555,555,555,555,0
20240430,182300,199120642,555,555,555,555,0
20240430,182200,199120642,555,555,555,555,0
20240430,182100,199120642,555,555,555,555,0
20240430,182000,199120642,555,555,555,555,0
20240430,181900,199120642,555,555,555,555,0
20240430,181800,199120642,555,555,555,555,0
20240430,181700,199120642,555,555,555,555,0
20240430,181600,199120642,555,555,555,555,0
20240430,181500,199120642,555,555,555,555,0
20240430,181400,199120642,555,555,555,555,0
20240430,181300,199120642,555,555,555,555,0
20240430,181200,199120642,555,555,555,555,0
20240430,181100,199120642,555,555,555,555,0
20240430,181000,199120642,555,555,555,555,0
20240430,180900,199120642,555,555,555,555,0
20240430,180800,199120642,555,555,555,555,0
20240430,180700,199120642,555,555,555,555,0
20240430,180600,199120642,555,555,555,555,0
20240430,180500,199120642,555,555,555,555,0
20240430,180400,199120642,555,555,555,555,0
20240430,180300,199120642,555,555,555,555,0
20240430,180200,199120642,555,555,555,555,0
20240430,180100,199120642,555,555,555,555,0
20240430,180000,199120642,555,555,555,555,0
20240430,175900,199120642,555,555,555,555,0
20240430,175800,199120642,555,555,555,555,2354
20240430,175700,199120642,555,555,555,555,0
20240430,175600,199120642,555,555,555,555,0
20240430,175500,199120642,555,555,555,555,0
20240430,175400,199120642,555,555,555,555,0
20240430,175300,199120642,555,555,555,555,0
20240430,175200,199120642,555,555,555,555,0
20240430,175100,199120642,555,555,555,555,0
20240430,175000,199120642,555,555,555,555,0
20240430,174900,199120642,555,555,555,555,0
20240430,174800,199120642,555,555,555,555,0
20240430,174700,199120642,555,555,555,555,0
20240430,174600,199120642,555,555,555,555,0
20240430,174500,199120642,555,555,555,555,0
20240430,174400,199120642,555,555,555,555,0
20240430,174300,199120642,555,555,555,555,0
20240430,174200,199120642,555,555,555,555,0
20240430,174100,199120642,555,555,555,555,0
20240430,174000,199120642,555,555,555,555,0
20240430,173900,199120642,555,555,555,555,0
20240430,173800,199120642,555,555,555,555,0
20240430,173700,199120642,555,555,555,555,0
20240430,173600,199120642,555,555,555,555,0
20240430,173500,199120642,555,555,555,555,0
20240430,173400,199120642,555,555,555,555,0
20240430,173300,199120642,555,555,555,555,0
20240430,173200,199120642,555,555,555,555,0
20240430,173100,199120642,555,555,555,555,0
20240430,173000,199120642,555,555,555,555,0
20240430,172900,199120642,555,555,555,555,0
20240430,172800,199120642,555,555,555,555,2354
20240430,172700,199120642,555,555,555,555,0
20240430,172600,199120642,555,555,555,555,0
20240430,172500,199120642,555,555,555,555,0
20240430,172400,199120642,555,555,555,555,0
20240430,172300,199120642,555,555,555,555,0
20240430,172200,199120642,555,555,555,555,0
20240430,172100,199120642,555,555,555,555,0
20240430,172000,199120642,555,555,555,555,0
20240430,171900,199120642,555,555,555,555,0
20240430,171800,199120642,555,555,555,555,0
20240430,171700,199120642,555,555,555,555,0
20240430,171600,199120642,555,555,555,555,0
20240430,171500,199120642,555,555,555,555,0
20240430,171400,199120642,555,555,555,555,0
20240430,171300,199120642,555,555,555,555,0
20240430,171200,199120642,555,555,555,555,0
20240430,171100,199120642,555,555,555,555,0
20240430,171000,199120642,555,555,555,555,0
20240430,170900,199120642,555,555,555,555,0
20240430,170800,199120642,555,555,555,555,0
20240430,170700,199120642,555,555,555,555,0
20240430,170600,199120642,555,555,555,555,0
20240430,170500,199120642,555,555,555,555,0
20240430,170400,199120642,555,555,555,555,0
20240430,170300,199120642,555,555,555,555,0
20240430,170200,199120642,555,555,555,555,0
20240430,170100,199120642,555,555,555,555,0
20240430,170000,199120642,555,555,555,555,0
20240430,165900,199120642,555,555,555,555,0
20240430,165800,199120642,555,555,555,555,2354
20240430,165700,199120642,555,555,555,555,0
20240430,165600,199120642,555,555,555,555,0
20240430,165500,199120642,555,555,555,555,0
20240430,165400,199120642,555,555,555,555,0
20240430,165300,199120642,555,555,555,555,0
20240430,165200,199120642,555,555,555,555,0
20240430,165100,199120642,555,555,555,555,0
20240430,165000,199120642,555,555,555,555,0
20240430,164900,199120642,555,555,555,555,0
20240430,164800,199120642,555,555,555,555,0
20240430,164700,199120642,555,555,555,555,0
20240430,164600,199120642,555,555,555,555,0
20240430,164500,199120642,555,555,555,555,0
20240430,164400,199120642,555,555,555,555,0
20240430,164300,199120642,555,555,555,555,0
20240430,164200,199120642,555,555,555,555,0
20240430,164100,199120642,555,555,555,555,0
20240430,164000,199120642,555,555,555,555,0
20240430,163900,199120642,555,555,555,555,0
20240430,163800,199120642,555,555,555,555,0
20240430,163700,199120642,555,555,555,555,0
20240430,163600,199120642,555,555,555,555,0
20240430,163500,199120642,555,555,555,555,0
20240430,163400,199120642,555,555,555,555,0
20240430,163300,199120642,555,555,555,555,0
20240430,163200,199120642,555,555,555,555,0
20240430,163100,199120642,555,555,555,555,0
20240430,163000,199120642,555,555,555,555,0
20240430,162900,199120642,555,555,555,555,0
20240430,162800,199120642,555,555,555,555,2354
20240430,162700,199120642,555,555,555,555,0
20240430,162600,199120642,555,555,555,555,0
20240430,162500,199120642,555,555,555,555,0
20240430,162400,199120642,555,555,555,555,0
20240430,162300,199120642,555,555,555,555,0
20240430,162200,199120642,555,555,555,555,0
20240430,162100,199120642,555,555,555,555,0
20240430,162000,199120642,555,555,555,555,0
20240430,161900,199120642,555,555,555,555,0
20240430,161800,199120642,555,555,555,555,0
20240430,161700,199120642,555,555,555,555,0
20240430,161600,199120642,555,555,555,555,0
20240430,161500,199120642,555,555,555,555,0
20240430,161400,199120642,555,555,555,555,0
20240430,161300,199120642,555,555,555,555,0
20240430,161200,199120642,555,555,555,555,0
20240430,161100,199120642,555,555,555,555,0
20240430,161000,199120642,555,555,555,555,0
20240430,160900,199120642,555,555,555,555,0
20240430,160800,199120642,555,555,555,555,0
20240430,160700,199120642,555,555,555,555,0
20240430,160600,199120642,555,555,555,555,0
20240430,160500,199120642,555,555,555,555,0
20240430,160400,199120642,555,555,555,555,0
20240430,160300,199120642,555,555,555,555,0
20240430,160200,199120642,555,555,555,555,0
20240430,160100,199120642,555,555,555,555,0
20240430,160000,199120642,555,555,555,555,0
20240430,155900,199120642,555,555,555,555,0
20240430,155800,199120642,555,555,555,555,2354
20240430,155700,199120642,555,555,555,555,0
20240430,155600,199120642,555,555,555,555,0
20240430,155500,199120642,555,555,555,555,0
20240430,155400,199120642,555,555,555,555,0
20240430,155300,199120642,555,555,555,555,0
20240430,155200,199120642,555,555,555,555,0
20240430,155100,199120642,555,555,555,555,0
20240430,155000,199120642,555,555,555,555,0
20240430,154900,199120642,555,555,555,555,0
20240430,154800,199120642,555,555,555,555,0
20240430,154700,199120642,555,555,555,555,0
20240430,154600,199120642,555,555,555,555,0
20240430,154500,199120642,555,555,555,555,0
20240430,154400,199120642,555,555,555,555,0
20240430,154300,199120642,555,555,555,555,0
20240430,154200,199120642,555,555,555,555,0
20240430,154100,199120642,555,555,555,555,0
20240430,154000,199120642,555,555,555,555,0
20240430,153900,199120642,555,555,555,555,0
20240430,153800,199120642,555,555,555,555,0
20240430,153700,199120642,555,555,555,555,0
20240430,153600,199120642,555,555,555,555,0
20240430,153500,199120642,555,555,555,555,0
20240430,153400,199120642,555,555,555,555,0
20240430,153300,199120642,555,555,555,555,0
20240430,153200,199120642,555,555,555,555,0
20240430,153100,199120642,555,555,555,555,0
20240430,153000,199120642,555,555,555,555,2354
20240430,152900,197814172,555,555,555,555,0
20240430,152800,197814172,555,555,555,555,0
20240430,152700,197814172,555,555,555,555,0
20240430,152600,197814172,555,555,555,555,0
20240430,152500,197814172,555,555,555,555,0
20240430,152400,197814172,555,555,555,555,0
20240430,152300,197814172,555,555,555,555,0
20240430,152200,197814172,555,555,555,555,0
20240430,152100,197814172,555,555,555,555,0
20240430,152000,197814172,555,555,555,555,0
20240430,151900,197814172,555,555,555,555,0
20240430,151800,197814172,555,555,555,555,300
20240430,151700,197647672,555,555,555,555,0
20240430,151600,197647672,555,555,555,555,0
20240430,151500,197647672,555,555,555,555,295
20240430,151400,197483947,555,555,555,555,465
20240430,151300,197225872,553,553,553,553,0
20240430,151200,197225872,553,553,553,553,0
20240430,151100,197225872,553,553,553,553,0
20240430,151000,197225872,553,553,553,553,249
20240430,150900,197088175,555,555,555,555,0
20240430,150800,197088175,555,554,555,553,2359
20240430,150700,195782967,554,554,554,554,0
20240430,150600,195782967,554,554,554,554,4
20240430,150500,195780751,554,554,554,554,0
20240430,150400,195780751,554,554,554,554,0
20240430,150300,195780751,554,554,554,554,0
20240430,150200,195780751,554,554,554,554,83
20240430,150100,195734769,555,555,555,555,0
20240430,150000,195734769,555,555,555,555,0
20240430,145900,195734769,555,555,555,555,0
20240430,145800,195734769,555,555,555,555,0
20240430,145700,195734769,555,555,555,555,0
20240430,145600,195734769,555,555,555,555,0
20240430,145500,195734769,555,555,555,555,0
20240430,145400,195734769,555,555,555,555,0
20240430,145300,195734769,555,555,555,555,5
20240430,145200,195731994,552,552,552,552,0
20240430,145100,195731994,552,552,552,552,3500
20240430,145000,193799994,552,552,552,552,0
20240430,144900,193799994,552,552,552,552,0
20240430,144800,193799994,552,552,552,552,0
20240430,144700,193799994,552,552,552,552,0
20240430,144600,193799994,552,552,552,552,0
20240430,144500,193799994,552,552,552,552,0
20240430,144400,193799994,552,552,552,552,0
20240430,144300,193799994,552,552,552,552,0
20240430,144200,193799994,552,552,552,552,1000
20240430,144100,193247994,553,553,553,553,425
20240430,144000,193012969,553,553,553,553,0
20240430,143900,193012969,553,553,553,553,0
20240430,143800,193012969,553,553,553,553,0
20240430,143700,193012969,553,553,553,553,0
20240430,143600,193012969,553,553,553,553,0
20240430,143500,193012969,553,553,553,553,274
20240430,143400,192861447,553,553,553,553,0
20240430,143300,192861447,553,553,553,553,2051
20240430,143200,191727244,554,554,554,554,7
20240430,143100,191723366,554,554,554,554,248
20240430,143000,191585974,555,555,555,555,0
20240430,142900,191585974,555,555,555,555,0
20240430,142800,191585974,555,555,555,555,0
20240430,142700,191585974,555,555,555,555,0
20240430,142600,191585974,555,555,555,555,0
20240430,142500,191585974,555,555,555,555,0
20240430,142400,191585974,555,555,555,555,0
20240430,142300,191585974,555,553,555,553,861
20240430,142200,191109835,553,553,553,553,0
20240430,142100,191109835,553,555,555,553,1540
20240430,142000,190257153,556,556,556,556,0
20240430,141900,190257153,556,556,556,556,0
20240430,141800,190257153,556,557,557,556,21699
20240430,141700,178174265,558,558,558,558,0
20240430,141600,178174265,558,558,558,558,0
20240430,141500,178174265,558,558,558,558,141
20240430,141400,178095587,558,558,558,558,0
20240430,141300,178095587,558,558,558,558,0
20240430,141200,178095587,558,558,558,558,0
20240430,141100,178095587,558,558,558,558,0
20240430,141000,178095587,558,558,558,558,44
20240430,140900,178071035,558,558,558,558,0
20240430,140800,178071035,558,558,558,558,0
20240430,140700,178071035,558,558,558,558,0
20240430,140600,178071035,558,558,558,558,4
20240430,140500,178068803,558,558,558,558,0
20240430,140400,178068803,558,558,558,558,0
20240430,140300,178068803,558,558,558,558,0
20240430,140200,178068803,558,558,558,558,0
20240430,140100,178068803,558,558,558,558,0
20240430,140000,178068803,558,558,558,558,0
20240430,135900,178068803,558,558,558,558,0
20240430,135800,178068803,558,558,558,558,1211
20240430,135700,177393065,557,557,557,557,0
20240430,135600,177393065,557,557,557,557,214
20240430,135500,177273867,557,557,557,557,21
20240430,135400,177262170,558,558,558,558,0
20240430,135300,177262170,558,558,558,558,0
20240430,135200,177262170,558,558,558,558,0
20240430,135100,177262170,558,558,558,558,0
20240430,135000,177262170,558,558,558,558,0
20240430,134900,177262170,558,558,558,558,0
20240430,134800,177262170,558,558,558,558,0
20240430,134700,177262170,558,558,558,558,0
20240430,134600,177262170,558,558,558,558,0
20240430,134500,177262170,558,556,558,556,2007
20240430,134400,176146258,558,557,558,556,4
20240430,134300,176144030,558,557,558,557,19
20240430,134200,176133446,556,556,556,556,10
20240430,134100,176127886,556,556,556,556,18
20240430,134000,176117878,556,556,556,555,1758
20240430,133900,175141748,556,556,556,556,818
20240430,133800,174686940,556,556,556,556,0
20240430,133700,174686940,556,556,556,556,0
20240430,133600,174686940,556,556,556,556,0
20240430,133500,174686940,556,556,556,556,224
20240430,133400,174562396,558,558,558,558,0
20240430,133300,174562396,558,558,558,558,1
20240430,133200,174561838,556,556,556,556,0
20240430,133100,174561838,556,556,556,556,0
20240430,133000,174561838,556,557,557,556,328
20240430,132900,174379466,558,558,558,558,0
20240430,132800,174379466,558,558,558,558,1
20240430,132700,174378908,559,559,559,559,10
20240430,132600,174373318,560,560,560,560,0
20240430,132500,174373318,560,560,560,560,24
20240430,132400,174359878,560,560,560,560,0
20240430,132300,174359878,560,560,560,560,0
20240430,132200,174359878,560,560,560,560,0
20240430,132100,174359878,560,558,560,557,6542
20240430,132000,170710058,559,559,559,558,5609
20240430,131900,167579138,559,559,559,559,149
20240430,131800,167495847,561,561,561,561,0
20240430,131700,167495847,561,561,561,559,950
20240430,131600,166964152,560,560,560,560,0
20240430,131500,166964152,560,560,560,560,224
20240430,131400,166838712,563,563,563,563,0
20240430,131300,166838712,563,563,563,563,0
20240430,131200,166838712,563,563,563,563,0
20240430,131100,166838712,563,563,563,563,0
20240430,131000,166838712,563,561,563,559,1058
20240430,130900,166245957,564,564,564,564,0
20240430,130800,166245957,564,564,564,564,0
20240430,130700,166245957,564,564,564,564,0
20240430,130600,166245957,564,564,564,564,0
20240430,130500,166245957,564,564,564,564,0
20240430,130400,166245957,564,564,564,564,0
20240430,130300,166245957,564,564,564,564,0
20240430,130200,166245957,564,564,564,564,0
20240430,130100,166245957,564,564,564,564,0
20240430,130000,166245957,564,564,564,564,2
20240430,125900,166244829,564,564,564,564,0
20240430,125800,166244829,564,564,564,564,3
20240430,125700,166243137,563,563,563,563,70
20240430,125600,166203727,563,563,563,563,1
20240430,125500,166203164,561,561,561,561,664
20240430,125400,165830660,563,563,563,563,0
20240430,125300,165830660,563,563,563,563,0
20240430,125200,165830660,563,563,563,563,3
20240430,125100,165828971,563,563,563,563,0
20240430,125000,165828971,563,563,563,563,0
20240430,124900,165828971,563,563,563,563,0
20240430,124800,165828971,563,563,563,563,400
20240430,124700,165603771,564,564,564,564,0
20240430,124600,165603771,564,564,564,564,0
20240430,124500,165603771,564,564,564,564,0
20240430,124400,165603771,564,564,564,564,0
20240430,124300,165603771,564,564,564,564,0
20240430,124200,165603771,564,564,564,564,0
20240430,124100,165603771,564,564,564,564,0
20240430,124000,165603771,564,564,564,564,0
20240430,123900,165603771,564,564,564,564,0
20240430,123800,165603771,564,564,564,564,0
20240430,123700,165603771,564,564,564,564,0
20240430,123600,165603771,564,564,564,564,0
20240430,123500,165603771,564,561,564,561,327
20240430,123400,165420015,564,564,564,564,0
20240430,123300,165420015,564,563,564,563,7
20240430,123200,165416068,564,564,564,564,0
20240430,123100,165416068,564,564,564,564,0
20240430,123000,165416068,564,564,564,564,0
20240430,122900,165416068,564,564,564,564,0
20240430,122800,165416068,564,564,564,564,0
20240430,122700,165416068,564,564,564,564,0
20240430,122600,165416068,564,564,564,564,0
20240430,122500,165416068,564,564,564,564,0
20240430,122400,165416068,564,564,564,564,50
20240430,122300,165387868,564,564,564,564,80
20240430,122200,165342748,564,564,564,564,0
20240430,122100,165342748,564,564,564,564,1
20240430,122000,165342184,559,559,559,559,0
20240430,121900,165342184,559,559,559,559,0
20240430,121800,165342184,559,559,559,559,0
20240430,121700,165342184,559,559,559,559,0
20240430,121600,165342184,559,559,559,559,0
20240430,121500,165342184,559,559,559,559,224
20240430,121400,165216968,563,563,563,563,5
20240430,121300,165214153,563,563,563,563,110
20240430,121200,165152223,559,559,559,559,7
20240430,121100,165148310,559,559,559,559,0
20240430,121000,165148310,559,559,559,559,0
20240430,120900,165148310,559,562,562,559,356
20240430,120800,164949149,562,562,562,562,132
20240430,120700,164874965,560,560,560,560,4601
20240430,120600,162298405,560,560,560,560,0
20240430,120500,162298405,560,560,560,560,10
20240430,120400,162292805,562,562,562,562,0
20240430,120300,162292805,562,562,562,562,0
20240430,120200,162292805,562,562,562,562,1008
20240430,120100,161726309,562,562,562,562,0
20240430,120000,161726309,562,562,562,562,0
20240430,115900,161726309,562,562,562,562,136
20240430,115800,161649877,561,561,561,561,0
20240430,115700,161649877,561,561,561,561,0
20240430,115600,161649877,561,561,561,561,0
20240430,115500,161649877,561,561,561,561,224
20240430,115400,161524213,565,565,565,565,0
20240430,115300,161524213,565,565,565,565,0
20240430,115200,161524213,565,565,565,565,0
20240430,115100,161524213,565,564,565,564,1445
20240430,115000,160707791,564,564,564,564,0
20240430,114900,160707791,564,564,564,564,0
20240430,114800,160707791,564,564,564,564,0
20240430,114700,160707791,564,564,564,564,40
20240430,114600,160685231,564,564,564,564,0
20240430,114500,160685231,564,564,564,564,3
20240430,114400,160683539,558,558,558,558,0
20240430,114300,160683539,558,558,558,558,0
20240430,114200,160683539,558,561,561,558,6516
20240430,114100,157042770,565,565,565,565,3
20240430,114000,157041075,561,561,561,561,0
20240430,113900,157041075,561,561,561,561,149
20240430,113800,156957486,564,564,564,564,0
20240430,113700,156957486,564,564,564,564,985
20240430,113600,156401946,561,561,561,561,0
20240430,113500,156401946,561,561,561,561,224
20240430,113400,156276282,561,561,561,561,0
20240430,113300,156276282,561,561,561,561,0
20240430,113200,156276282,561,562,562,561,327
20240430,113100,156092828,562,562,562,562,1400
20240430,113000,155306028,564,564,564,564,0
20240430,112900,155306028,564,564,564,564,0
20240430,112800,155306028,564,563,564,563,1688
20240430,112700,154354496,563,563,563,563,1001
20240430,112600,153790933,562,562,562,562,63
20240430,112500,153755527,561,561,561,561,1
20240430,112400,153754966,562,562,562,562,0
20240430,112300,153754966,562,562,562,562,10
20240430,112200,153749346,564,564,564,564,0
20240430,112100,153749346,564,564,564,564,0
20240430,112000,153749346,564,564,564,564,0
20240430,111900,153749346,564,564,564,564,0
20240430,111800,153749346,564,564,564,564,0
20240430,111700,153749346,564,564,564,564,0
20240430,111600,153749346,564,564,564,564,0
20240430,111500,153749346,564,560,564,560,1254
20240430,111400,153042986,566,566,566,566,0
20240430,111300,153042986,566,562,566,558,4507
20240430,111200,150522931,569,563,569,562,5715
20240430,111100,147306266,563,563,563,563,1
20240430,111000,147305703,563,563,563,563,0
20240430,110900,147305703,563,563,563,563,5
20240430,110800,147302888,562,562,562,562,0
20240430,110700,147302888,562,564,564,562,1641
20240430,110600,146378306,564,566,566,564,698
20240430,110500,145983468,566,566,566,566,0
20240430,110400,145983468,566,566,566,566,340
20240430,110300,145791028,570,570,570,570,922
20240430,110200,145265488,566,566,566,566,168
20240430,110100,145170400,569,567,569,566,913
20240430,110000,144652693,568,570,570,568,1227
20240430,105900,143954335,570,575,575,570,2784
20240430,105800,142365305,574,572,578,572,5600
20240430,105700,139157937,572,572,572,572,1
20240430,105600,139157365,575,569,577,569,4245
20240430,105500,136713956,577,567,579,566,26491
20240430,105400,121480609,567,577,580,567,12701
20240430,105300,114177910,575,563,577,563,33072
20240430,105200,95444655,564,558,564,558,2619
20240430,105100,93973073,561,558,561,558,3190
20240430,105000,92189579,557,557,557,557,0
20240430,104900,92189579,557,557,557,557,0
20240430,104800,92189579,557,557,557,557,0
20240430,104700,92189579,557,557,557,557,0
20240430,104600,92189579,557,555,557,555,3174
20240430,104500,90423754,554,554,554,554,0
20240430,104400,90423754,554,554,554,554,2143
20240430,104300,89236532,553,552,553,551,2904
20240430,104200,87631917,552,552,552,552,55
20240430,104100,87601557,552,552,552,552,0
20240430,104000,87601557,552,553,553,552,1525
20240430,103900,86759386,550,551,551,550,609
20240430,103800,86424433,551,551,551,551,47
20240430,103700,86398536,550,550,550,550,0
20240430,103600,86398536,550,551,551,550,1200
20240430,103500,85738531,551,551,551,551,2480
20240430,103400,84372051,553,553,553,553,2
20240430,103300,84370945,553,553,553,553,0
20240430,103200,84370945,553,553,553,553,0
20240430,103100,84370945,553,553,553,553,3
20240430,103000,84369286,554,554,554,554,0
20240430,102900,84369286,554,554,554,554,40
20240430,102800,84347126,553,552,553,552,3222
20240430,102700,82566582,550,551,552,550,11545
20240430,102600,76208714,551,551,551,551,1450
20240430,102500,75409764,550,550,550,550,503
20240430,102400,75133114,549,549,549,549,0
20240430,102300,75133114,549,549,549,549,10
20240430,102200,75127624,548,548,548,548,0
20240430,102100,75127624,548,548,548,548,1
20240430,102000,75127076,547,547,547,547,0
20240430,101900,75127076,547,547,547,547,0
20240430,101800,75127076,547,547,547,547,0
20240430,101700,75127076,547,548,548,547,5805
20240430,101600,71951536,548,548,548,548,0
20240430,101500,71951536,548,548,548,548,224
20240430,101400,71828784,551,551,551,551,0
20240430,101300,71828784,551,551,551,551,0
20240430,101200,71828784,551,551,551,551,0
20240430,101100,71828784,551,551,551,551,0
20240430,101000,71828784,551,551,551,551,0
20240430,100900,71828784,551,549,551,549,3
20240430,100800,71827134,548,548,548,548,3
20240430,100700,71825490,551,550,551,550,2000
20240430,100600,70723947,548,548,548,548,1190
20240430,100500,70071827,550,550,550,550,696
20240430,100400,69689027,550,550,550,550,41
20240430,100300,69666477,551,551,551,551,0
20240430,100200,69666477,551,547,551,547,1451
20240430,100100,68871636,549,549,549,549,0
20240430,100000,68871636,549,549,549,549,12
20240430,095900,68865048,547,548,549,547,7399
20240430,095800,64816982,549,549,549,549,0
20240430,095700,64816982,549,549,549,549,66
20240430,095600,64780748,551,551,551,551,0
20240430,095500,64780748,551,549,551,549,227
20240430,095400,64656119,549,551,551,549,530
20240430,095300,64365089,548,548,548,548,500
20240430,095200,64091089,550,550,550,550,927
20240430,095100,63581239,550,547,550,544,3870
20240430,095000,61475845,547,547,547,547,92
20240430,094900,61425521,543,547,547,543,22580
20240430,094800,49146331,552,547,552,547,12
20240430,094700,49139762,552,552,552,545,10078
20240430,094600,43611520,552,553,554,552,6407
20240430,094500,40067956,556,556,556,556,0
20240430,094400,40067956,556,556,556,556,0
20240430,094300,40067956,556,556,556,556,0
20240430,094200,40067956,556,556,556,556,0
20240430,094100,40067956,556,556,556,556,20
20240430,094000,40056836,553,556,556,553,793
20240430,093900,39616707,556,556,556,556,63
20240430,093800,39581679,556,554,556,554,1730
20240430,093700,38622159,554,554,554,554,500
20240430,093600,38345159,554,554,554,554,0
20240430,093500,38345159,554,553,554,553,624
20240430,093400,37999688,554,554,554,554,500
20240430,093300,37722688,554,554,554,554,524
20240430,093200,37432392,556,556,556,556,0
20240430,093100,37432392,556,556,556,556,1
20240430,093000,37431836,554,554,554,554,40
20240430,092900,37409676,557,557,557,557,0
20240430,092800,37409676,557,557,557,557,1
20240430,092700,37409119,554,557,557,554,35
20240430,092600,37389627,557,557,557,557,5
20240430,092500,37386842,557,555,557,555,5317
20240430,092400,34433721,558,559,559,558,518
20240430,092300,34144176,558,558,558,558,692
20240430,092200,33758040,558,558,558,558,0
20240430,092100,33758040,558,558,558,557,20
20240430,092000,33746898,558,558,558,558,1
20240430,091900,33746340,554,558,559,554,1495
20240430,091800,32913991,560,556,560,555,2001
20240430,091700,31802431,561,561,561,561,106
20240430,091600,31742965,563,558,563,558,11277
20240430,091500,25441151,558,557,558,557,1132
20240430,091400,24809720,557,555,557,555,2388
20240430,091300,23483198,555,554,555,554,608
20240430,091200,23146365,553,553,553,553,500
20240430,091100,22869865,553,552,553,552,1456
20240430,091000,22066152,552,553,553,551,1558
20240430,090900,21205693,554,553,554,553,1200
20240430,090800,20540909,555,555,555,555,0
20240430,090700,20540909,555,555,555,555,1
20240430,090600,20540354,553,551,553,551,2475
20240430,090500,19174724,551,551,551,551,1
20240430,090400,19174173,550,550,550,550,3500
20240430,090300,17249173,550,550,550,550,500
20240430,090200,16974173,551,547,551,547,8611
20240430,090100,12263952,553,554,554,547,6769
20240430,090000,8551259,555,547,555,547,15632