KissMeData/079190/min/candle-20240430.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,195300,58733599,740,740,740,740,3936
20240430,195200,58733599,740,740,740,740,0
20240430,195100,58733599,740,740,740,740,0
20240430,195000,58733599,740,740,740,740,0
20240430,194900,58733599,740,740,740,740,0
20240430,194800,58733599,740,740,740,740,0
20240430,194700,58733599,740,740,740,740,0
20240430,194600,58733599,740,740,740,740,0
20240430,194500,58733599,740,740,740,740,0
20240430,194400,58733599,740,740,740,740,0
20240430,194300,58733599,740,740,740,740,0
20240430,194200,58733599,740,740,740,740,0
20240430,194100,58733599,740,740,740,740,0
20240430,194000,58733599,740,740,740,740,0
20240430,193900,58733599,740,740,740,740,0
20240430,193800,58733599,740,740,740,740,0
20240430,193700,58733599,740,740,740,740,0
20240430,193600,58733599,740,740,740,740,0
20240430,193500,58733599,740,740,740,740,0
20240430,193400,58733599,740,740,740,740,0
20240430,193300,58733599,740,740,740,740,0
20240430,193200,58733599,740,740,740,740,0
20240430,193100,58733599,740,740,740,740,0
20240430,193000,58733599,740,740,740,740,0
20240430,192900,58733599,740,740,740,740,0
20240430,192800,58733599,740,740,740,740,0
20240430,192700,58733599,740,740,740,740,0
20240430,192600,58733599,740,740,740,740,0
20240430,192500,58733599,740,740,740,740,0
20240430,192400,58733599,740,740,740,740,0
20240430,192300,58733599,740,740,740,740,3936
20240430,192200,58733599,740,740,740,740,0
20240430,192100,58733599,740,740,740,740,0
20240430,192000,58733599,740,740,740,740,0
20240430,191900,58733599,740,740,740,740,0
20240430,191800,58733599,740,740,740,740,0
20240430,191700,58733599,740,740,740,740,0
20240430,191600,58733599,740,740,740,740,0
20240430,191500,58733599,740,740,740,740,0
20240430,191400,58733599,740,740,740,740,0
20240430,191300,58733599,740,740,740,740,0
20240430,191200,58733599,740,740,740,740,0
20240430,191100,58733599,740,740,740,740,0
20240430,191000,58733599,740,740,740,740,0
20240430,190900,58733599,740,740,740,740,0
20240430,190800,58733599,740,740,740,740,0
20240430,190700,58733599,740,740,740,740,0
20240430,190600,58733599,740,740,740,740,0
20240430,190500,58733599,740,740,740,740,0
20240430,190400,58733599,740,740,740,740,0
20240430,190300,58733599,740,740,740,740,0
20240430,190200,58733599,740,740,740,740,0
20240430,190100,58733599,740,740,740,740,0
20240430,190000,58733599,740,740,740,740,0
20240430,185900,58733599,740,740,740,740,0
20240430,185800,58733599,740,740,740,740,0
20240430,185700,58733599,740,740,740,740,0
20240430,185600,58733599,740,740,740,740,0
20240430,185500,58733599,740,740,740,740,0
20240430,185400,58733599,740,740,740,740,0
20240430,185300,58733599,740,740,740,740,3936
20240430,185200,58733599,740,740,740,740,0
20240430,185100,58733599,740,740,740,740,0
20240430,185000,58733599,740,740,740,740,0
20240430,184900,58733599,740,740,740,740,0
20240430,184800,58733599,740,740,740,740,0
20240430,184700,58733599,740,740,740,740,0
20240430,184600,58733599,740,740,740,740,0
20240430,184500,58733599,740,740,740,740,0
20240430,184400,58733599,740,740,740,740,0
20240430,184300,58733599,740,740,740,740,0
20240430,184200,58733599,740,740,740,740,0
20240430,184100,58733599,740,740,740,740,0
20240430,184000,58733599,740,740,740,740,0
20240430,183900,58733599,740,740,740,740,0
20240430,183800,58733599,740,740,740,740,0
20240430,183700,58733599,740,740,740,740,0
20240430,183600,58733599,740,740,740,740,0
20240430,183500,58733599,740,740,740,740,0
20240430,183400,58733599,740,740,740,740,0
20240430,183300,58733599,740,740,740,740,0
20240430,183200,58733599,740,740,740,740,0
20240430,183100,58733599,740,740,740,740,0
20240430,183000,58733599,740,740,740,740,0
20240430,182900,58733599,740,740,740,740,0
20240430,182800,58733599,740,740,740,740,0
20240430,182700,58733599,740,740,740,740,0
20240430,182600,58733599,740,740,740,740,0
20240430,182500,58733599,740,740,740,740,0
20240430,182400,58733599,740,740,740,740,0
20240430,182300,58733599,740,740,740,740,3936
20240430,182200,58733599,740,740,740,740,0
20240430,182100,58733599,740,740,740,740,0
20240430,182000,58733599,740,740,740,740,0
20240430,181900,58733599,740,740,740,740,0
20240430,181800,58733599,740,740,740,740,0
20240430,181700,58733599,740,740,740,740,0
20240430,181600,58733599,740,740,740,740,0
20240430,181500,58733599,740,740,740,740,0
20240430,181400,58733599,740,740,740,740,0
20240430,181300,58733599,740,740,740,740,0
20240430,181200,58733599,740,740,740,740,0
20240430,181100,58733599,740,740,740,740,0
20240430,181000,58733599,740,740,740,740,0
20240430,180900,58733599,740,740,740,740,0
20240430,180800,58733599,740,740,740,740,0
20240430,180700,58733599,740,740,740,740,0
20240430,180600,58733599,740,740,740,740,0
20240430,180500,58733599,740,740,740,740,0
20240430,180400,58733599,740,740,740,740,0
20240430,180300,58733599,740,740,740,740,0
20240430,180200,58733599,740,740,740,740,0
20240430,180100,58733599,740,740,740,740,0
20240430,180000,58733599,740,740,740,740,0
20240430,175900,58733599,740,740,740,740,0
20240430,175800,58733599,740,740,740,740,0
20240430,175700,58733599,740,740,740,740,0
20240430,175600,58733599,740,740,740,740,0
20240430,175500,58733599,740,740,740,740,0
20240430,175400,58733599,740,740,740,740,0
20240430,175300,58733599,740,740,740,740,3936
20240430,175200,58733599,740,740,740,740,0
20240430,175100,58733599,740,740,740,740,0
20240430,175000,58733599,740,740,740,740,0
20240430,174900,58733599,740,740,740,740,0
20240430,174800,58733599,740,740,740,740,0
20240430,174700,58733599,740,740,740,740,0
20240430,174600,58733599,740,740,740,740,0
20240430,174500,58733599,740,740,740,740,0
20240430,174400,58733599,740,740,740,740,0
20240430,174300,58733599,740,740,740,740,0
20240430,174200,58733599,740,740,740,740,0
20240430,174100,58733599,740,740,740,740,0
20240430,174000,58733599,740,740,740,740,0
20240430,173900,58733599,740,740,740,740,0
20240430,173800,58733599,740,740,740,740,0
20240430,173700,58733599,740,740,740,740,0
20240430,173600,58733599,740,740,740,740,0
20240430,173500,58733599,740,740,740,740,0
20240430,173400,58733599,740,740,740,740,0
20240430,173300,58733599,740,740,740,740,0
20240430,173200,58733599,740,740,740,740,0
20240430,173100,58733599,740,740,740,740,0
20240430,173000,58733599,740,740,740,740,0
20240430,172900,58733599,740,740,740,740,0
20240430,172800,58733599,740,740,740,740,0
20240430,172700,58733599,740,740,740,740,0
20240430,172600,58733599,740,740,740,740,0
20240430,172500,58733599,740,740,740,740,0
20240430,172400,58733599,740,740,740,740,0
20240430,172300,58733599,740,740,740,740,3936
20240430,172200,58733599,740,740,740,740,0
20240430,172100,58733599,740,740,740,740,0
20240430,172000,58733599,740,740,740,740,0
20240430,171900,58733599,740,740,740,740,0
20240430,171800,58733599,740,740,740,740,0
20240430,171700,58733599,740,740,740,740,0
20240430,171600,58733599,740,740,740,740,0
20240430,171500,58733599,740,740,740,740,0
20240430,171400,58733599,740,740,740,740,0
20240430,171300,58733599,740,740,740,740,0
20240430,171200,58733599,740,740,740,740,0
20240430,171100,58733599,740,740,740,740,0
20240430,171000,58733599,740,740,740,740,0
20240430,170900,58733599,740,740,740,740,0
20240430,170800,58733599,740,740,740,740,0
20240430,170700,58733599,740,740,740,740,0
20240430,170600,58733599,740,740,740,740,0
20240430,170500,58733599,740,740,740,740,0
20240430,170400,58733599,740,740,740,740,0
20240430,170300,58733599,740,740,740,740,0
20240430,170200,58733599,740,740,740,740,0
20240430,170100,58733599,740,740,740,740,0
20240430,170000,58733599,740,740,740,740,0
20240430,165900,58733599,740,740,740,740,0
20240430,165800,58733599,740,740,740,740,0
20240430,165700,58733599,740,740,740,740,0
20240430,165600,58733599,740,740,740,740,0
20240430,165500,58733599,740,740,740,740,0
20240430,165400,58733599,740,740,740,740,0
20240430,165300,58733599,740,740,740,740,3936
20240430,165200,58733599,740,740,740,740,0
20240430,165100,58733599,740,740,740,740,0
20240430,165000,58733599,740,740,740,740,0
20240430,164900,58733599,740,740,740,740,0
20240430,164800,58733599,740,740,740,740,0
20240430,164700,58733599,740,740,740,740,0
20240430,164600,58733599,740,740,740,740,0
20240430,164500,58733599,740,740,740,740,0
20240430,164400,58733599,740,740,740,740,0
20240430,164300,58733599,740,740,740,740,0
20240430,164200,58733599,740,740,740,740,0
20240430,164100,58733599,740,740,740,740,0
20240430,164000,58733599,740,740,740,740,0
20240430,163900,58733599,740,740,740,740,0
20240430,163800,58733599,740,740,740,740,0
20240430,163700,58733599,740,740,740,740,0
20240430,163600,58733599,740,740,740,740,0
20240430,163500,58733599,740,740,740,740,0
20240430,163400,58733599,740,740,740,740,0
20240430,163300,58733599,740,740,740,740,0
20240430,163200,58733599,740,740,740,740,0
20240430,163100,58733599,740,740,740,740,0
20240430,163000,58733599,740,740,740,740,0
20240430,162900,58733599,740,740,740,740,0
20240430,162800,58733599,740,740,740,740,0
20240430,162700,58733599,740,740,740,740,0
20240430,162600,58733599,740,740,740,740,0
20240430,162500,58733599,740,740,740,740,0
20240430,162400,58733599,740,740,740,740,0
20240430,162300,58733599,740,740,740,740,3936
20240430,162200,58733599,740,740,740,740,0
20240430,162100,58733599,740,740,740,740,0
20240430,162000,58733599,740,740,740,740,0
20240430,161900,58733599,740,740,740,740,0
20240430,161800,58733599,740,740,740,740,0
20240430,161700,58733599,740,740,740,740,0
20240430,161600,58733599,740,740,740,740,0
20240430,161500,58733599,740,740,740,740,0
20240430,161400,58733599,740,740,740,740,0
20240430,161300,58733599,740,740,740,740,0
20240430,161200,58733599,740,740,740,740,0
20240430,161100,58733599,740,740,740,740,0
20240430,161000,58733599,740,740,740,740,0
20240430,160900,58733599,740,740,740,740,0
20240430,160800,58733599,740,740,740,740,0
20240430,160700,58733599,740,740,740,740,0
20240430,160600,58733599,740,740,740,740,0
20240430,160500,58733599,740,740,740,740,0
20240430,160400,58733599,740,740,740,740,0
20240430,160300,58733599,740,740,740,740,0
20240430,160200,58733599,740,740,740,740,0
20240430,160100,58733599,740,740,740,740,0
20240430,160000,58733599,740,740,740,740,0
20240430,155900,58733599,740,740,740,740,0
20240430,155800,58733599,740,740,740,740,0
20240430,155700,58733599,740,740,740,740,0
20240430,155600,58733599,740,740,740,740,0
20240430,155500,58733599,740,740,740,740,0
20240430,155400,58733599,740,740,740,740,0
20240430,155300,58733599,740,740,740,740,3936
20240430,155200,58733599,740,740,740,740,0
20240430,155100,58733599,740,740,740,740,0
20240430,155000,58733599,740,740,740,740,0
20240430,154900,58733599,740,740,740,740,0
20240430,154800,58733599,740,740,740,740,0
20240430,154700,58733599,740,740,740,740,0
20240430,154600,58733599,740,740,740,740,0
20240430,154500,58733599,740,740,740,740,0
20240430,154400,58733599,740,740,740,740,0
20240430,154300,58733599,740,740,740,740,0
20240430,154200,58733599,740,740,740,740,0
20240430,154100,58733599,740,740,740,740,0
20240430,154000,58733599,740,740,740,740,0
20240430,153900,58733599,740,740,740,740,0
20240430,153800,58733599,740,740,740,740,0
20240430,153700,58733599,740,740,740,740,0
20240430,153600,58733599,740,740,740,740,0
20240430,153500,58733599,740,740,740,740,0
20240430,153400,58733599,740,740,740,740,0
20240430,153300,58733599,740,740,740,740,0
20240430,153200,58733599,740,740,740,740,0
20240430,153100,58733599,740,740,740,740,0
20240430,153000,58733599,740,740,740,740,3936
20240430,152900,55820959,745,745,745,745,0
20240430,152800,55820959,745,745,745,745,0
20240430,152700,55820959,745,745,745,745,0
20240430,152600,55820959,745,745,745,745,0
20240430,152500,55820959,745,745,745,745,0
20240430,152400,55820959,745,745,745,745,0
20240430,152300,55820959,745,745,745,745,0
20240430,152200,55820959,745,745,745,745,0
20240430,152100,55820959,745,745,745,745,0
20240430,152000,55820959,745,745,745,745,0
20240430,151900,55820959,745,747,747,745,390
20240430,151800,55529873,749,749,749,749,0
20240430,151700,55529873,749,749,749,749,0
20240430,151600,55529873,749,747,749,747,44
20240430,151500,55497003,747,748,748,747,682
20240430,151400,54987548,749,749,749,749,2
20240430,151300,54986050,749,747,749,747,21
20240430,151200,54970347,749,749,749,749,0
20240430,151100,54970347,749,749,749,749,0
20240430,151000,54970347,749,749,749,749,1
20240430,150900,54969598,746,746,746,746,198
20240430,150800,54821890,749,749,749,749,0
20240430,150700,54821890,749,749,749,749,0
20240430,150600,54821890,749,749,749,749,2
20240430,150500,54820392,743,750,750,743,1817
20240430,150400,53467802,754,754,754,754,0
20240430,150300,53467802,754,754,754,754,0
20240430,150200,53467802,754,754,754,754,41
20240430,150100,53436888,755,755,755,755,0
20240430,150000,53436888,755,755,755,755,0
20240430,145900,53436888,755,755,755,755,0
20240430,145800,53436888,755,755,755,755,0
20240430,145700,53436888,755,755,755,755,0
20240430,145600,53436888,755,755,755,755,0
20240430,145500,53436888,755,755,755,755,0
20240430,145400,53436888,755,755,755,755,0
20240430,145300,53436888,755,755,755,755,1
20240430,145200,53436133,755,755,755,755,0
20240430,145100,53436133,755,755,755,755,0
20240430,145000,53436133,755,755,755,755,0
20240430,144900,53436133,755,755,755,755,0
20240430,144800,53436133,755,755,755,755,0
20240430,144700,53436133,755,755,755,755,0
20240430,144600,53436133,755,755,755,755,0
20240430,144500,53436133,755,755,755,755,0
20240430,144400,53436133,755,755,755,755,0
20240430,144300,53436133,755,755,755,755,0
20240430,144200,53436133,755,755,755,755,0
20240430,144100,53436133,755,755,755,755,0
20240430,144000,53436133,755,755,755,755,197
20240430,143900,53287398,756,756,756,756,0
20240430,143800,53287398,756,756,756,756,0
20240430,143700,53287398,756,756,756,756,163
20240430,143600,53164170,756,756,756,756,0
20240430,143500,53164170,756,756,756,756,13
20240430,143400,53154342,756,756,756,756,0
20240430,143300,53154342,756,756,756,756,0
20240430,143200,53154342,756,756,756,756,10
20240430,143100,53146782,756,756,756,756,0
20240430,143000,53146782,756,756,756,756,0
20240430,142900,53146782,756,756,756,756,0
20240430,142800,53146782,756,756,756,756,0
20240430,142700,53146782,756,756,756,756,0
20240430,142600,53146782,756,756,756,756,1
20240430,142500,53146026,752,756,756,752,303
20240430,142400,52918158,756,756,756,756,0
20240430,142300,52918158,756,756,756,756,0
20240430,142200,52918158,756,756,756,756,0
20240430,142100,52918158,756,756,756,756,0
20240430,142000,52918158,756,756,756,756,201
20240430,141900,52766202,756,756,756,756,0
20240430,141800,52766202,756,756,756,756,195
20240430,141700,52618782,763,763,763,763,0
20240430,141600,52618782,763,763,763,763,0
20240430,141500,52618782,763,763,763,763,0
20240430,141400,52618782,763,763,763,763,1
20240430,141300,52618019,754,754,754,754,0
20240430,141200,52618019,754,756,756,754,138
20240430,141100,52513745,756,756,756,756,0
20240430,141000,52513745,756,756,756,756,180
20240430,140900,52377665,765,765,765,765,0
20240430,140800,52377665,765,765,765,765,0
20240430,140700,52377665,765,765,765,765,0
20240430,140600,52377665,765,765,765,765,0
20240430,140500,52377665,765,765,765,765,0
20240430,140400,52377665,765,765,765,765,0
20240430,140300,52377665,765,765,765,765,0
20240430,140200,52377665,765,765,765,765,0
20240430,140100,52377665,765,765,765,765,0
20240430,140000,52377665,765,765,765,765,197
20240430,135900,52226960,764,764,764,764,0
20240430,135800,52226960,764,764,764,763,113
20240430,135700,52140631,763,763,763,763,12
20240430,135600,52131475,763,763,763,763,10
20240430,135500,52123845,755,755,755,755,0
20240430,135400,52123845,755,755,755,755,0
20240430,135300,52123845,755,758,758,755,1200
20240430,135200,51215383,766,766,766,766,0
20240430,135100,51215383,766,766,766,766,6
20240430,135000,51210787,766,765,766,765,2000
20240430,134900,49679623,747,747,747,747,0
20240430,134800,49679623,747,760,770,747,10106
20240430,134700,41913942,761,754,761,754,5000
20240430,134600,38127253,754,754,754,754,0
20240430,134500,38127253,754,754,754,754,0
20240430,134400,38127253,754,754,754,754,0
20240430,134300,38127253,754,754,754,754,0
20240430,134200,38127253,754,754,754,754,167
20240430,134100,38001335,754,754,754,754,9
20240430,134000,37994549,754,754,754,754,22
20240430,133900,37977961,754,754,754,754,0
20240430,133800,37977961,754,754,754,754,0
20240430,133700,37977961,754,754,754,754,0
20240430,133600,37977961,754,754,754,754,0
20240430,133500,37977961,754,754,754,754,0
20240430,133400,37977961,754,754,754,754,0
20240430,133300,37977961,754,754,754,754,3
20240430,133200,37975699,755,755,755,755,0
20240430,133100,37975699,755,755,755,755,0
20240430,133000,37975699,755,755,755,755,1
20240430,132900,37974944,745,745,745,745,139
20240430,132800,37871389,755,755,755,755,0
20240430,132700,37871389,755,755,755,755,0
20240430,132600,37871389,755,755,755,755,1
20240430,132500,37870634,755,755,755,755,0
20240430,132400,37870634,755,755,755,755,0
20240430,132300,37870634,755,755,755,755,0
20240430,132200,37870634,755,755,755,755,1
20240430,132100,37869879,755,755,755,755,0
20240430,132000,37869879,755,755,755,755,197
20240430,131900,37721144,755,755,755,755,0
20240430,131800,37721144,755,755,755,755,0
20240430,131700,37721144,755,755,755,755,0
20240430,131600,37721144,755,755,755,755,0
20240430,131500,37721144,755,755,755,755,0
20240430,131400,37721144,755,755,755,755,0
20240430,131300,37721144,755,755,755,755,0
20240430,131200,37721144,755,755,755,755,0
20240430,131100,37721144,755,753,755,753,271
20240430,131000,37516685,744,744,744,744,180
20240430,130900,37382765,753,753,753,753,0
20240430,130800,37382765,753,753,753,753,20
20240430,130700,37367705,753,753,753,753,1
20240430,130600,37366952,753,753,753,753,45
20240430,130500,37333067,753,753,753,753,0
20240430,130400,37333067,753,753,753,753,0
20240430,130300,37333067,753,753,753,753,151
20240430,130200,37219364,753,753,753,753,0
20240430,130100,37219364,753,753,753,753,0
20240430,130000,37219364,753,753,753,753,1
20240430,125900,37218611,754,754,754,754,0
20240430,125800,37218611,754,754,754,754,0
20240430,125700,37218611,754,754,754,754,0
20240430,125600,37218611,754,754,754,754,0
20240430,125500,37218611,754,754,754,754,0
20240430,125400,37218611,754,754,754,754,0
20240430,125300,37218611,754,754,754,754,0
20240430,125200,37218611,754,754,754,754,0
20240430,125100,37218611,754,754,754,754,0
20240430,125000,37218611,754,754,754,754,0
20240430,124900,37218611,754,754,754,754,0
20240430,124800,37218611,754,754,754,754,0
20240430,124700,37218611,754,754,754,754,0
20240430,124600,37218611,754,747,754,741,140
20240430,124500,37114564,754,754,754,754,1026
20240430,124400,36340960,754,754,754,754,0
20240430,124300,36340960,754,754,754,754,0
20240430,124200,36340960,754,754,754,754,0
20240430,124100,36340960,754,754,754,754,0
20240430,124000,36340960,754,754,754,754,197
20240430,123900,36192422,754,754,754,754,0
20240430,123800,36192422,754,754,754,754,0
20240430,123700,36192422,754,751,754,751,5311
20240430,123600,32189949,749,749,749,749,0
20240430,123500,32189949,749,748,749,748,629
20240430,123400,31719226,747,747,747,747,60
20240430,123300,31674406,747,747,747,747,0
20240430,123200,31674406,747,747,747,747,0
20240430,123100,31674406,747,747,747,747,0
20240430,123000,31674406,747,747,747,747,0
20240430,122900,31674406,747,747,747,747,0
20240430,122800,31674406,747,747,747,747,0
20240430,122700,31674406,747,747,747,747,0
20240430,122600,31674406,747,747,747,747,0
20240430,122500,31674406,747,747,747,747,0
20240430,122400,31674406,747,747,747,747,0
20240430,122300,31674406,747,747,747,747,0
20240430,122200,31674406,747,747,747,747,0
20240430,122100,31674406,747,747,748,747,100
20240430,122000,31599705,747,747,747,747,98
20240430,121900,31526499,747,747,747,747,0
20240430,121800,31526499,747,747,747,747,0
20240430,121700,31526499,747,747,747,747,0
20240430,121600,31526499,747,747,747,747,0
20240430,121500,31526499,747,747,747,747,0
20240430,121400,31526499,747,747,747,747,0
20240430,121300,31526499,747,747,747,747,0
20240430,121200,31526499,747,747,747,747,0
20240430,121100,31526499,747,747,747,747,1
20240430,121000,31525752,741,742,742,741,180
20240430,120900,31392298,741,741,741,741,0
20240430,120800,31392298,741,741,741,741,0
20240430,120700,31392298,741,741,741,741,0
20240430,120600,31392298,741,741,741,741,0
20240430,120500,31392298,741,741,741,741,0
20240430,120400,31392298,741,741,741,741,0
20240430,120300,31392298,741,746,746,741,139
20240430,120200,31288717,746,746,746,746,0
20240430,120100,31288717,746,746,746,746,0
20240430,120000,31288717,746,746,746,746,83
20240430,115900,31226799,746,746,746,746,0
20240430,115800,31226799,746,746,746,746,0
20240430,115700,31226799,746,746,746,746,0
20240430,115600,31226799,746,746,746,746,0
20240430,115500,31226799,746,746,746,746,0
20240430,115400,31226799,746,746,746,746,0
20240430,115300,31226799,746,746,746,746,0
20240430,115200,31226799,746,746,746,746,0
20240430,115100,31226799,746,746,746,746,0
20240430,115000,31226799,746,746,746,746,0
20240430,114900,31226799,746,746,746,746,0
20240430,114800,31226799,746,746,746,746,0
20240430,114700,31226799,746,746,746,746,0
20240430,114600,31226799,746,746,746,746,2
20240430,114500,31225307,746,746,746,746,0
20240430,114400,31225307,746,746,746,746,0
20240430,114300,31225307,746,746,746,746,5
20240430,114200,31221577,741,741,741,741,0
20240430,114100,31221577,741,742,742,741,2500
20240430,114000,29368945,744,744,744,744,1197
20240430,113900,28478377,744,744,744,744,0
20240430,113800,28478377,744,744,744,744,0
20240430,113700,28478377,744,744,744,744,0
20240430,113600,28478377,744,744,744,744,0
20240430,113500,28478377,744,744,744,744,0
20240430,113400,28478377,744,744,744,744,0
20240430,113300,28478377,744,744,744,744,0
20240430,113200,28478377,744,744,744,744,0
20240430,113100,28478377,744,744,744,744,10
20240430,113000,28470937,744,744,744,744,0
20240430,112900,28470937,744,744,744,744,2
20240430,112800,28469449,744,744,744,744,1
20240430,112700,28468705,740,740,740,740,0
20240430,112600,28468705,740,740,740,740,0
20240430,112500,28468705,740,740,740,740,0
20240430,112400,28468705,740,740,740,740,0
20240430,112300,28468705,740,740,740,740,0
20240430,112200,28468705,740,740,740,740,0
20240430,112100,28468705,740,740,740,740,0
20240430,112000,28468705,740,743,743,740,210
20240430,111900,28312714,743,743,743,743,1
20240430,111800,28311971,740,740,740,740,0
20240430,111700,28311971,740,740,740,740,0
20240430,111600,28311971,740,740,740,740,0
20240430,111500,28311971,740,740,740,740,0
20240430,111400,28311971,740,740,740,740,0
20240430,111300,28311971,740,740,740,740,0
20240430,111200,28311971,740,740,740,740,0
20240430,111100,28311971,740,740,740,740,0
20240430,111000,28311971,740,744,744,740,243
20240430,110900,28131899,744,744,744,744,0
20240430,110800,28131899,744,744,744,744,0
20240430,110700,28131899,744,744,744,744,0
20240430,110600,28131899,744,744,744,744,0
20240430,110500,28131899,744,744,744,744,0
20240430,110400,28131899,744,744,744,744,0
20240430,110300,28131899,744,744,744,744,0
20240430,110200,28131899,744,744,744,744,0
20240430,110100,28131899,744,744,744,744,0
20240430,110000,28131899,744,744,744,744,135
20240430,105900,28031459,744,744,744,744,0
20240430,105800,28031459,744,744,744,744,1
20240430,105700,28030715,740,740,740,740,0
20240430,105600,28030715,740,740,740,740,0
20240430,105500,28030715,740,740,740,740,0
20240430,105400,28030715,740,740,740,740,8
20240430,105300,28024795,744,744,744,744,0
20240430,105200,28024795,744,744,744,744,0
20240430,105100,28024795,744,744,744,744,1
20240430,105000,28024051,740,740,740,740,0
20240430,104900,28024051,740,740,740,740,126
20240430,104800,27930811,741,743,743,741,11874
20240430,104700,19130954,748,748,748,748,1
20240430,104600,19130206,743,743,743,743,0
20240430,104500,19130206,743,743,743,743,0
20240430,104400,19130206,743,743,743,743,0
20240430,104300,19130206,743,743,743,743,235
20240430,104200,18955601,743,743,743,743,756
20240430,104100,18393893,751,751,751,751,519
20240430,104000,18004124,750,750,750,750,197
20240430,103900,17856374,750,750,750,750,0
20240430,103800,17856374,750,750,750,750,8
20240430,103700,17850374,745,746,746,745,1333
20240430,103600,16857023,745,745,745,745,0
20240430,103500,16857023,745,745,745,745,0
20240430,103400,16857023,745,745,745,745,0
20240430,103300,16857023,745,745,745,745,3925
20240430,103200,13932898,745,745,745,745,0
20240430,103100,13932898,745,745,745,745,0
20240430,103000,13932898,745,745,745,745,14
20240430,102900,13922468,745,745,745,745,6
20240430,102800,13917998,745,745,745,745,0
20240430,102700,13917998,745,745,745,745,172
20240430,102600,13789858,751,751,751,751,0
20240430,102500,13789858,751,752,752,751,5
20240430,102400,13786102,756,756,756,756,0
20240430,102300,13786102,756,756,756,756,0
20240430,102200,13786102,756,756,756,756,0
20240430,102100,13786102,756,756,756,756,2
20240430,102000,13784590,757,757,757,757,198
20240430,101900,13634704,757,757,757,757,0
20240430,101800,13634704,757,757,757,757,0
20240430,101700,13634704,757,757,757,757,0
20240430,101600,13634704,757,757,757,757,0
20240430,101500,13634704,757,757,757,757,1
20240430,101400,13633947,751,751,751,751,0
20240430,101300,13633947,751,751,751,751,0
20240430,101200,13633947,751,751,751,751,0
20240430,101100,13633947,751,751,751,751,1
20240430,101000,13633196,751,751,751,751,180
20240430,100900,13498016,757,757,757,757,0
20240430,100800,13498016,757,757,757,757,0
20240430,100700,13498016,757,757,757,757,0
20240430,100600,13498016,757,757,757,757,0
20240430,100500,13498016,757,757,757,757,2
20240430,100400,13496502,757,757,757,757,2
20240430,100300,13494988,757,753,757,753,991
20240430,100200,12746467,751,751,751,751,0
20240430,100100,12746467,751,751,751,751,0
20240430,100000,12746467,751,751,751,751,198
20240430,095900,12597769,751,748,751,748,491
20240430,095800,12229856,748,748,748,748,0
20240430,095700,12229856,748,748,748,748,0
20240430,095600,12229856,748,748,748,748,0
20240430,095500,12229856,748,748,748,748,1
20240430,095400,12229108,748,745,748,742,143
20240430,095300,12122849,748,748,748,748,10
20240430,095200,12115369,749,749,749,749,0
20240430,095100,12115369,749,749,749,749,0
20240430,095000,12115369,749,749,749,749,4
20240430,094900,12112373,749,749,749,749,0
20240430,094800,12112373,749,749,749,749,0
20240430,094700,12112373,749,749,749,749,1
20240430,094600,12111624,750,750,750,750,0
20240430,094500,12111624,750,747,750,747,1760
20240430,094400,10792789,747,747,747,747,1
20240430,094300,10792042,742,741,742,741,1245
20240430,094200,9869492,741,741,741,741,0
20240430,094100,9869492,741,741,741,741,0
20240430,094000,9869492,741,741,741,741,198
20240430,093900,9722774,741,741,741,741,0
20240430,093800,9722774,741,732,741,732,54
20240430,093700,9683237,741,741,741,741,0
20240430,093600,9683237,741,735,741,732,2051
20240430,093500,8181057,742,742,742,742,1
20240430,093400,8180315,735,742,742,735,2
20240430,093300,8178838,733,741,746,733,4016
20240430,093200,5223402,748,746,748,739,3302
20240430,093100,2776420,747,748,748,747,590
20240430,093000,2335640,748,748,748,748,50
20240430,092900,2298240,749,749,749,749,0
20240430,092800,2298240,749,749,749,749,0
20240430,092700,2298240,749,749,749,749,19
20240430,092600,2284009,751,748,751,748,76
20240430,092500,2227158,751,748,751,748,104
20240430,092400,2149360,748,750,750,748,890
20240430,092300,1483626,751,752,752,751,38
20240430,092200,1455083,753,753,753,753,1
20240430,092100,1454330,752,752,752,752,21
20240430,092000,1438538,753,753,753,753,198
20240430,091900,1289444,753,753,753,753,0
20240430,091800,1289444,753,753,753,753,1
20240430,091700,1288691,753,753,753,753,10
20240430,091600,1281161,753,753,753,753,0
20240430,091500,1281161,753,753,753,753,2
20240430,091400,1279655,754,754,754,754,0
20240430,091300,1279655,754,754,754,754,0
20240430,091200,1279655,754,754,754,754,0
20240430,091100,1279655,754,754,754,754,0
20240430,091000,1279655,754,754,754,754,0
20240430,090900,1279655,754,756,756,754,1348
20240430,090800,263259,759,759,759,759,0
20240430,090700,263259,759,759,759,759,0
20240430,090600,263259,759,759,759,759,0
20240430,090500,263259,759,759,759,759,0
20240430,090400,263259,759,759,759,759,1
20240430,090300,262500,755,755,755,755,102
20240430,090200,185490,760,760,760,760,0
20240430,090100,185490,760,760,760,760,0
20240430,090000,185490,760,754,760,754,230