KissMeData/080720/min/candle-20240430.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,195400,121969380,6090,6090,6090,6090,1460
20240430,195300,121969380,6090,6090,6090,6090,0
20240430,195200,121969380,6090,6090,6090,6090,0
20240430,195100,121969380,6090,6090,6090,6090,0
20240430,195000,121969380,6090,6090,6090,6090,0
20240430,194900,121969380,6090,6090,6090,6090,0
20240430,194800,121969380,6090,6090,6090,6090,0
20240430,194700,121969380,6090,6090,6090,6090,0
20240430,194600,121969380,6090,6090,6090,6090,0
20240430,194500,121969380,6090,6090,6090,6090,0
20240430,194400,121969380,6090,6090,6090,6090,0
20240430,194300,121969380,6090,6090,6090,6090,0
20240430,194200,121969380,6090,6090,6090,6090,0
20240430,194100,121969380,6090,6090,6090,6090,0
20240430,194000,121969380,6090,6090,6090,6090,0
20240430,193900,121969380,6090,6090,6090,6090,0
20240430,193800,121969380,6090,6090,6090,6090,0
20240430,193700,121969380,6090,6090,6090,6090,0
20240430,193600,121969380,6090,6090,6090,6090,0
20240430,193500,121969380,6090,6090,6090,6090,0
20240430,193400,121969380,6090,6090,6090,6090,0
20240430,193300,121969380,6090,6090,6090,6090,0
20240430,193200,121969380,6090,6090,6090,6090,0
20240430,193100,121969380,6090,6090,6090,6090,0
20240430,193000,121969380,6090,6090,6090,6090,0
20240430,192900,121969380,6090,6090,6090,6090,0
20240430,192800,121969380,6090,6090,6090,6090,0
20240430,192700,121969380,6090,6090,6090,6090,0
20240430,192600,121969380,6090,6090,6090,6090,0
20240430,192500,121969380,6090,6090,6090,6090,0
20240430,192400,121969380,6090,6090,6090,6090,1460
20240430,192300,121969380,6090,6090,6090,6090,0
20240430,192200,121969380,6090,6090,6090,6090,0
20240430,192100,121969380,6090,6090,6090,6090,0
20240430,192000,121969380,6090,6090,6090,6090,0
20240430,191900,121969380,6090,6090,6090,6090,0
20240430,191800,121969380,6090,6090,6090,6090,0
20240430,191700,121969380,6090,6090,6090,6090,0
20240430,191600,121969380,6090,6090,6090,6090,0
20240430,191500,121969380,6090,6090,6090,6090,0
20240430,191400,121969380,6090,6090,6090,6090,0
20240430,191300,121969380,6090,6090,6090,6090,0
20240430,191200,121969380,6090,6090,6090,6090,0
20240430,191100,121969380,6090,6090,6090,6090,0
20240430,191000,121969380,6090,6090,6090,6090,0
20240430,190900,121969380,6090,6090,6090,6090,0
20240430,190800,121969380,6090,6090,6090,6090,0
20240430,190700,121969380,6090,6090,6090,6090,0
20240430,190600,121969380,6090,6090,6090,6090,0
20240430,190500,121969380,6090,6090,6090,6090,0
20240430,190400,121969380,6090,6090,6090,6090,0
20240430,190300,121969380,6090,6090,6090,6090,0
20240430,190200,121969380,6090,6090,6090,6090,0
20240430,190100,121969380,6090,6090,6090,6090,0
20240430,190000,121969380,6090,6090,6090,6090,0
20240430,185900,121969380,6090,6090,6090,6090,0
20240430,185800,121969380,6090,6090,6090,6090,0
20240430,185700,121969380,6090,6090,6090,6090,0
20240430,185600,121969380,6090,6090,6090,6090,0
20240430,185500,121969380,6090,6090,6090,6090,0
20240430,185400,121969380,6090,6090,6090,6090,1460
20240430,185300,121969380,6090,6090,6090,6090,0
20240430,185200,121969380,6090,6090,6090,6090,0
20240430,185100,121969380,6090,6090,6090,6090,0
20240430,185000,121969380,6090,6090,6090,6090,0
20240430,184900,121969380,6090,6090,6090,6090,0
20240430,184800,121969380,6090,6090,6090,6090,0
20240430,184700,121969380,6090,6090,6090,6090,0
20240430,184600,121969380,6090,6090,6090,6090,0
20240430,184500,121969380,6090,6090,6090,6090,0
20240430,184400,121969380,6090,6090,6090,6090,0
20240430,184300,121969380,6090,6090,6090,6090,0
20240430,184200,121969380,6090,6090,6090,6090,0
20240430,184100,121969380,6090,6090,6090,6090,0
20240430,184000,121969380,6090,6090,6090,6090,0
20240430,183900,121969380,6090,6090,6090,6090,0
20240430,183800,121969380,6090,6090,6090,6090,0
20240430,183700,121969380,6090,6090,6090,6090,0
20240430,183600,121969380,6090,6090,6090,6090,0
20240430,183500,121969380,6090,6090,6090,6090,0
20240430,183400,121969380,6090,6090,6090,6090,0
20240430,183300,121969380,6090,6090,6090,6090,0
20240430,183200,121969380,6090,6090,6090,6090,0
20240430,183100,121969380,6090,6090,6090,6090,0
20240430,183000,121969380,6090,6090,6090,6090,0
20240430,182900,121969380,6090,6090,6090,6090,0
20240430,182800,121969380,6090,6090,6090,6090,0
20240430,182700,121969380,6090,6090,6090,6090,0
20240430,182600,121969380,6090,6090,6090,6090,0
20240430,182500,121969380,6090,6090,6090,6090,0
20240430,182400,121969380,6090,6090,6090,6090,1460
20240430,182300,121969380,6090,6090,6090,6090,0
20240430,182200,121969380,6090,6090,6090,6090,0
20240430,182100,121969380,6090,6090,6090,6090,0
20240430,182000,121969380,6090,6090,6090,6090,0
20240430,181900,121969380,6090,6090,6090,6090,0
20240430,181800,121969380,6090,6090,6090,6090,0
20240430,181700,121969380,6090,6090,6090,6090,0
20240430,181600,121969380,6090,6090,6090,6090,0
20240430,181500,121969380,6090,6090,6090,6090,0
20240430,181400,121969380,6090,6090,6090,6090,0
20240430,181300,121969380,6090,6090,6090,6090,0
20240430,181200,121969380,6090,6090,6090,6090,0
20240430,181100,121969380,6090,6090,6090,6090,0
20240430,181000,121969380,6090,6090,6090,6090,0
20240430,180900,121969380,6090,6090,6090,6090,0
20240430,180800,121969380,6090,6090,6090,6090,0
20240430,180700,121969380,6090,6090,6090,6090,0
20240430,180600,121969380,6090,6090,6090,6090,0
20240430,180500,121969380,6090,6090,6090,6090,0
20240430,180400,121969380,6090,6090,6090,6090,0
20240430,180300,121969380,6090,6090,6090,6090,0
20240430,180200,121969380,6090,6090,6090,6090,0
20240430,180100,121969380,6090,6090,6090,6090,0
20240430,180000,121969380,6090,6090,6090,6090,0
20240430,175900,121969380,6090,6090,6090,6090,0
20240430,175800,121969380,6090,6090,6090,6090,0
20240430,175700,121969380,6090,6090,6090,6090,0
20240430,175600,121969380,6090,6090,6090,6090,0
20240430,175500,121969380,6090,6090,6090,6090,0
20240430,175400,121969380,6090,6090,6090,6090,1460
20240430,175300,121969380,6090,6090,6090,6090,0
20240430,175200,121969380,6090,6090,6090,6090,0
20240430,175100,121969380,6090,6090,6090,6090,0
20240430,175000,121969380,6090,6090,6090,6090,0
20240430,174900,121969380,6090,6090,6090,6090,0
20240430,174800,121969380,6090,6090,6090,6090,0
20240430,174700,121969380,6090,6090,6090,6090,0
20240430,174600,121969380,6090,6090,6090,6090,0
20240430,174500,121969380,6090,6090,6090,6090,0
20240430,174400,121969380,6090,6090,6090,6090,0
20240430,174300,121969380,6090,6090,6090,6090,0
20240430,174200,121969380,6090,6090,6090,6090,0
20240430,174100,121969380,6090,6090,6090,6090,0
20240430,174000,121969380,6090,6090,6090,6090,0
20240430,173900,121969380,6090,6090,6090,6090,0
20240430,173800,121969380,6090,6090,6090,6090,0
20240430,173700,121969380,6090,6090,6090,6090,0
20240430,173600,121969380,6090,6090,6090,6090,0
20240430,173500,121969380,6090,6090,6090,6090,0
20240430,173400,121969380,6090,6090,6090,6090,0
20240430,173300,121969380,6090,6090,6090,6090,0
20240430,173200,121969380,6090,6090,6090,6090,0
20240430,173100,121969380,6090,6090,6090,6090,0
20240430,173000,121969380,6090,6090,6090,6090,0
20240430,172900,121969380,6090,6090,6090,6090,0
20240430,172800,121969380,6090,6090,6090,6090,0
20240430,172700,121969380,6090,6090,6090,6090,0
20240430,172600,121969380,6090,6090,6090,6090,0
20240430,172500,121969380,6090,6090,6090,6090,0
20240430,172400,121969380,6090,6090,6090,6090,1460
20240430,172300,121969380,6090,6090,6090,6090,0
20240430,172200,121969380,6090,6090,6090,6090,0
20240430,172100,121969380,6090,6090,6090,6090,0
20240430,172000,121969380,6090,6090,6090,6090,0
20240430,171900,121969380,6090,6090,6090,6090,0
20240430,171800,121969380,6090,6090,6090,6090,0
20240430,171700,121969380,6090,6090,6090,6090,0
20240430,171600,121969380,6090,6090,6090,6090,0
20240430,171500,121969380,6090,6090,6090,6090,0
20240430,171400,121969380,6090,6090,6090,6090,0
20240430,171300,121969380,6090,6090,6090,6090,0
20240430,171200,121969380,6090,6090,6090,6090,0
20240430,171100,121969380,6090,6090,6090,6090,0
20240430,171000,121969380,6090,6090,6090,6090,0
20240430,170900,121969380,6090,6090,6090,6090,0
20240430,170800,121969380,6090,6090,6090,6090,0
20240430,170700,121969380,6090,6090,6090,6090,0
20240430,170600,121969380,6090,6090,6090,6090,0
20240430,170500,121969380,6090,6090,6090,6090,0
20240430,170400,121969380,6090,6090,6090,6090,0
20240430,170300,121969380,6090,6090,6090,6090,0
20240430,170200,121969380,6090,6090,6090,6090,0
20240430,170100,121969380,6090,6090,6090,6090,0
20240430,170000,121969380,6090,6090,6090,6090,0
20240430,165900,121969380,6090,6090,6090,6090,0
20240430,165800,121969380,6090,6090,6090,6090,0
20240430,165700,121969380,6090,6090,6090,6090,0
20240430,165600,121969380,6090,6090,6090,6090,0
20240430,165500,121969380,6090,6090,6090,6090,0
20240430,165400,121969380,6090,6090,6090,6090,1460
20240430,165300,121969380,6090,6090,6090,6090,0
20240430,165200,121969380,6090,6090,6090,6090,0
20240430,165100,121969380,6090,6090,6090,6090,0
20240430,165000,121969380,6090,6090,6090,6090,0
20240430,164900,121969380,6090,6090,6090,6090,0
20240430,164800,121969380,6090,6090,6090,6090,0
20240430,164700,121969380,6090,6090,6090,6090,0
20240430,164600,121969380,6090,6090,6090,6090,0
20240430,164500,121969380,6090,6090,6090,6090,0
20240430,164400,121969380,6090,6090,6090,6090,0
20240430,164300,121969380,6090,6090,6090,6090,0
20240430,164200,121969380,6090,6090,6090,6090,0
20240430,164100,121969380,6090,6090,6090,6090,0
20240430,164000,121969380,6090,6090,6090,6090,0
20240430,163900,121969380,6090,6090,6090,6090,0
20240430,163800,121969380,6090,6090,6090,6090,0
20240430,163700,121969380,6090,6090,6090,6090,0
20240430,163600,121969380,6090,6090,6090,6090,0
20240430,163500,121969380,6090,6090,6090,6090,0
20240430,163400,121969380,6090,6090,6090,6090,0
20240430,163300,121969380,6090,6090,6090,6090,0
20240430,163200,121969380,6090,6090,6090,6090,0
20240430,163100,121969380,6090,6090,6090,6090,0
20240430,163000,121969380,6090,6090,6090,6090,0
20240430,162900,121969380,6090,6090,6090,6090,0
20240430,162800,121969380,6090,6090,6090,6090,0
20240430,162700,121969380,6090,6090,6090,6090,0
20240430,162600,121969380,6090,6090,6090,6090,0
20240430,162500,121969380,6090,6090,6090,6090,0
20240430,162400,121969380,6090,6090,6090,6090,1460
20240430,162300,121969380,6090,6090,6090,6090,0
20240430,162200,121969380,6090,6090,6090,6090,0
20240430,162100,121969380,6090,6090,6090,6090,0
20240430,162000,121969380,6090,6090,6090,6090,0
20240430,161900,121969380,6090,6090,6090,6090,0
20240430,161800,121969380,6090,6090,6090,6090,0
20240430,161700,121969380,6090,6090,6090,6090,0
20240430,161600,121969380,6090,6090,6090,6090,0
20240430,161500,121969380,6090,6090,6090,6090,0
20240430,161400,121969380,6090,6090,6090,6090,0
20240430,161300,121969380,6090,6090,6090,6090,0
20240430,161200,121969380,6090,6090,6090,6090,0
20240430,161100,121969380,6090,6090,6090,6090,0
20240430,161000,121969380,6090,6090,6090,6090,0
20240430,160900,121969380,6090,6090,6090,6090,0
20240430,160800,121969380,6090,6090,6090,6090,0
20240430,160700,121969380,6090,6090,6090,6090,0
20240430,160600,121969380,6090,6090,6090,6090,0
20240430,160500,121969380,6090,6090,6090,6090,0
20240430,160400,121969380,6090,6090,6090,6090,0
20240430,160300,121969380,6090,6090,6090,6090,0
20240430,160200,121969380,6090,6090,6090,6090,0
20240430,160100,121969380,6090,6090,6090,6090,0
20240430,160000,121969380,6090,6090,6090,6090,0
20240430,155900,121969380,6090,6090,6090,6090,0
20240430,155800,121969380,6090,6090,6090,6090,0
20240430,155700,121969380,6090,6090,6090,6090,0
20240430,155600,121969380,6090,6090,6090,6090,0
20240430,155500,121969380,6090,6090,6090,6090,0
20240430,155400,121969380,6090,6090,6090,6090,1460
20240430,155300,121969380,6090,6090,6090,6090,0
20240430,155200,121969380,6090,6090,6090,6090,0
20240430,155100,121969380,6090,6090,6090,6090,0
20240430,155000,121969380,6090,6090,6090,6090,0
20240430,154900,121969380,6090,6090,6090,6090,0
20240430,154800,121969380,6090,6090,6090,6090,0
20240430,154700,121969380,6090,6090,6090,6090,0
20240430,154600,121969380,6090,6090,6090,6090,0
20240430,154500,121969380,6090,6090,6090,6090,0
20240430,154400,121969380,6090,6090,6090,6090,0
20240430,154300,121969380,6090,6090,6090,6090,0
20240430,154200,121969380,6090,6090,6090,6090,0
20240430,154100,121969380,6090,6090,6090,6090,0
20240430,154000,121969380,6090,6090,6090,6090,0
20240430,153900,121969380,6090,6090,6090,6090,0
20240430,153800,121969380,6090,6090,6090,6090,0
20240430,153700,121969380,6090,6090,6090,6090,0
20240430,153600,121969380,6090,6090,6090,6090,0
20240430,153500,121969380,6090,6090,6090,6090,0
20240430,153400,121969380,6090,6090,6090,6090,0
20240430,153300,121969380,6090,6090,6090,6090,0
20240430,153200,121969380,6090,6090,6090,6090,0
20240430,153100,121969380,6090,6090,6090,6090,0
20240430,153000,121969380,6090,6090,6090,6090,1460
20240430,152900,113077980,6060,6060,6060,6060,0
20240430,152800,113077980,6060,6060,6060,6060,0
20240430,152700,113077980,6060,6060,6060,6060,0
20240430,152600,113077980,6060,6060,6060,6060,0
20240430,152500,113077980,6060,6060,6060,6060,0
20240430,152400,113077980,6060,6060,6060,6060,0
20240430,152300,113077980,6060,6060,6060,6060,0
20240430,152200,113077980,6060,6060,6060,6060,0
20240430,152100,113077980,6060,6060,6060,6060,0
20240430,152000,113077980,6060,6060,6060,6060,0
20240430,151900,113077980,6060,6000,6060,6000,262
20240430,151800,111495890,6020,6020,6020,6020,1
20240430,151700,111489870,6020,6020,6020,6020,0
20240430,151600,111489870,6020,6020,6020,6020,1
20240430,151500,111483850,6000,6030,6030,6000,510
20240430,151400,108422350,6040,6030,6040,6030,121
20240430,151300,107691770,6020,6020,6030,6020,722
20240430,151200,103339080,6010,6010,6010,6010,20
20240430,151100,103218880,6020,6020,6020,6020,13
20240430,151000,103140620,6020,6020,6020,6020,15
20240430,150900,103050320,6020,6020,6020,6020,3
20240430,150800,103032260,6020,6020,6020,6020,0
20240430,150700,103032260,6020,6020,6020,6020,0
20240430,150600,103032260,6020,6020,6020,6020,419
20240430,150500,100509880,6010,6010,6010,6010,69
20240430,150400,100095190,6010,6010,6010,6010,0
20240430,150300,100095190,6010,6010,6010,6010,0
20240430,150200,100095190,6010,6010,6010,6010,0
20240430,150100,100095190,6010,6010,6010,6010,5
20240430,150000,100065140,6010,6010,6010,6010,0
20240430,145900,100065140,6010,6010,6010,6010,10
20240430,145800,100005040,6020,6020,6020,6020,3
20240430,145700,99986980,6020,6020,6020,6020,0
20240430,145600,99986980,6020,6020,6020,6020,0
20240430,145500,99986980,6020,6020,6020,6020,0
20240430,145400,99986980,6020,6020,6020,6020,0
20240430,145300,99986980,6020,6020,6020,6020,8
20240430,145200,99938820,6020,6000,6020,6000,91
20240430,145100,99392800,6000,6000,6000,6000,0
20240430,145000,99392800,6000,6000,6000,6000,0
20240430,144900,99392800,6000,6000,6000,6000,0
20240430,144800,99392800,6000,6000,6000,6000,0
20240430,144700,99392800,6000,6000,6000,6000,0
20240430,144600,99392800,6000,6000,6000,6000,0
20240430,144500,99392800,6000,6000,6000,6000,191
20240430,144400,98246800,6000,6000,6000,6000,95
20240430,144300,97676800,6000,6000,6000,6000,0
20240430,144200,97676800,6000,6000,6000,6000,0
20240430,144100,97676800,6000,6030,6030,6000,165
20240430,144000,96686300,6040,6040,6040,6040,0
20240430,143900,96686300,6040,6040,6040,6040,0
20240430,143800,96686300,6040,6040,6040,6040,0
20240430,143700,96686300,6040,6040,6040,6040,0
20240430,143600,96686300,6040,6040,6040,6040,0
20240430,143500,96686300,6040,6040,6040,6040,0
20240430,143400,96686300,6040,6040,6040,6040,0
20240430,143300,96686300,6040,6040,6040,6040,0
20240430,143200,96686300,6040,6040,6040,6040,0
20240430,143100,96686300,6040,6040,6040,6040,0
20240430,143000,96686300,6040,6040,6040,6040,0
20240430,142900,96686300,6040,6040,6040,6040,0
20240430,142800,96686300,6040,6040,6040,6040,0
20240430,142700,96686300,6040,6040,6040,6040,1
20240430,142600,96680260,6010,6010,6010,6010,135
20240430,142500,95868910,5990,5990,5990,5990,191
20240430,142400,94724820,5990,6020,6020,5990,4041
20240430,142300,70437500,6030,6030,6030,6030,0
20240430,142200,70437500,6030,6030,6030,6030,0
20240430,142100,70437500,6030,6030,6030,6030,0
20240430,142000,70437500,6030,6030,6030,6030,28
20240430,141900,70268660,6030,6030,6030,6030,341
20240430,141800,68212430,6050,6050,6050,6050,0
20240430,141700,68212430,6050,6050,6050,6050,0
20240430,141600,68212430,6050,6050,6050,6050,0
20240430,141500,68212430,6050,6050,6050,6050,0
20240430,141400,68212430,6050,6040,6050,6040,666
20240430,141300,64189460,6040,6040,6040,6040,0
20240430,141200,64189460,6040,6040,6040,6040,0
20240430,141100,64189460,6040,6040,6040,6040,0
20240430,141000,64189460,6040,6040,6040,6040,0
20240430,140900,64189460,6040,6040,6040,6040,0
20240430,140800,64189460,6040,6040,6040,6040,24
20240430,140700,64044500,6050,6050,6050,6050,2
20240430,140600,64032400,6050,6050,6050,6050,0
20240430,140500,64032400,6050,6050,6050,6050,0
20240430,140400,64032400,6050,6050,6050,6050,0
20240430,140300,64032400,6050,6050,6050,6050,0
20240430,140200,64032400,6050,6050,6050,6050,0
20240430,140100,64032400,6050,6050,6050,6050,144
20240430,140000,63161200,6060,6060,6060,6060,0
20240430,135900,63161200,6060,6060,6060,6060,137
20240430,135800,62330980,6060,6060,6060,6060,0
20240430,135700,62330980,6060,6060,6060,6060,0
20240430,135600,62330980,6060,6060,6060,6060,0
20240430,135500,62330980,6060,6060,6060,6060,0
20240430,135400,62330980,6060,6060,6060,6060,0
20240430,135300,62330980,6060,6060,6060,6060,0
20240430,135200,62330980,6060,6060,6060,6060,0
20240430,135100,62330980,6060,6060,6060,6060,1
20240430,135000,62324920,6050,6050,6050,6050,0
20240430,134900,62324920,6050,6050,6050,6050,0
20240430,134800,62324920,6050,6050,6050,6050,0
20240430,134700,62324920,6050,6050,6050,6050,0
20240430,134600,62324920,6050,6050,6050,6050,0
20240430,134500,62324920,6050,6050,6050,6050,249
20240430,134400,60818470,6070,6070,6070,6070,0
20240430,134300,60818470,6070,6070,6070,6070,0
20240430,134200,60818470,6070,6070,6070,6070,0
20240430,134100,60818470,6070,6070,6070,6070,0
20240430,134000,60818470,6070,6070,6070,6070,0
20240430,133900,60818470,6070,6070,6070,6070,0
20240430,133800,60818470,6070,6070,6070,6070,1
20240430,133700,60812400,6060,6060,6060,6060,0
20240430,133600,60812400,6060,6060,6060,6060,0
20240430,133500,60812400,6060,6060,6060,6060,0
20240430,133400,60812400,6060,6060,6060,6060,0
20240430,133300,60812400,6060,6060,6060,6060,0
20240430,133200,60812400,6060,6060,6060,6060,4
20240430,133100,60788160,6070,6070,6070,6070,0
20240430,133000,60788160,6070,6070,6070,6070,0
20240430,132900,60788160,6070,6070,6070,6070,0
20240430,132800,60788160,6070,6070,6070,6070,0
20240430,132700,60788160,6070,6070,6070,6070,0
20240430,132600,60788160,6070,6070,6070,6070,0
20240430,132500,60788160,6070,6070,6070,6070,0
20240430,132400,60788160,6070,6070,6070,6070,0
20240430,132300,60788160,6070,6070,6070,6070,0
20240430,132200,60788160,6070,6070,6070,6070,1
20240430,132100,60782090,6060,6060,6060,6060,0
20240430,132000,60782090,6060,6060,6060,6060,0
20240430,131900,60782090,6060,6060,6060,6060,0
20240430,131800,60782090,6060,6060,6060,6060,0
20240430,131700,60782090,6060,6060,6060,6060,0
20240430,131600,60782090,6060,6060,6060,6060,3
20240430,131500,60763910,6060,6060,6060,6060,25
20240430,131400,60612410,6060,6060,6060,6060,90
20240430,131300,60067010,6050,6050,6050,6050,0
20240430,131200,60067010,6050,6060,6060,6050,66
20240430,131100,59667700,6060,6060,6060,6060,0
20240430,131000,59667700,6060,6060,6060,6060,0
20240430,130900,59667700,6060,6060,6060,6060,9
20240430,130800,59613160,6060,6060,6060,6060,84
20240430,130700,59104120,6060,6060,6060,6060,0
20240430,130600,59104120,6060,6060,6060,6060,0
20240430,130500,59104120,6060,6060,6060,6060,0
20240430,130400,59104120,6060,6060,6060,6060,0
20240430,130300,59104120,6060,6060,6060,6060,16
20240430,130200,59007160,6050,6050,6050,6050,79
20240430,130100,58529210,6050,6050,6050,6050,0
20240430,130000,58529210,6050,6050,6050,6050,0
20240430,125900,58529210,6050,6050,6050,6050,65
20240430,125800,58135960,6050,6050,6050,6050,0
20240430,125700,58135960,6050,6050,6050,6050,5
20240430,125600,58105710,6060,6060,6060,6060,0
20240430,125500,58105710,6060,6060,6060,6060,0
20240430,125400,58105710,6060,6060,6060,6060,0
20240430,125300,58105710,6060,6060,6060,6060,0
20240430,125200,58105710,6060,6060,6060,6060,0
20240430,125100,58105710,6060,6050,6060,6050,40
20240430,125000,57863680,6050,6050,6050,6050,0
20240430,124900,57863680,6050,6050,6050,6050,0
20240430,124800,57863680,6050,6050,6050,6050,0
20240430,124700,57863680,6050,6050,6050,6050,0
20240430,124600,57863680,6050,6050,6050,6050,0
20240430,124500,57863680,6050,6050,6050,6050,2
20240430,124400,57851580,6050,6050,6050,6050,0
20240430,124300,57851580,6050,6050,6050,6050,0
20240430,124200,57851580,6050,6050,6050,6050,0
20240430,124100,57851580,6050,6050,6050,6050,0
20240430,124000,57851580,6050,6050,6050,6050,0
20240430,123900,57851580,6050,6050,6050,6050,0
20240430,123800,57851580,6050,6050,6050,6050,0
20240430,123700,57851580,6050,6050,6050,6050,0
20240430,123600,57851580,6050,6050,6050,6050,0
20240430,123500,57851580,6050,6050,6050,6050,0
20240430,123400,57851580,6050,6050,6050,6050,0
20240430,123300,57851580,6050,6050,6050,6050,0
20240430,123200,57851580,6050,6050,6050,6050,0
20240430,123100,57851580,6050,6050,6050,6050,2
20240430,123000,57839480,6050,6050,6050,6050,0
20240430,122900,57839480,6050,6050,6050,6050,15
20240430,122800,57748730,6060,6060,6060,6060,0
20240430,122700,57748730,6060,6060,6060,6060,0
20240430,122600,57748730,6060,6060,6060,6060,0
20240430,122500,57748730,6060,6060,6060,6060,0
20240430,122400,57748730,6060,6060,6060,6060,1
20240430,122300,57742670,6040,6040,6040,6040,0
20240430,122200,57742670,6040,6050,6050,6040,115
20240430,122100,57047810,6060,6060,6060,6060,0
20240430,122000,57047810,6060,6060,6060,6060,0
20240430,121900,57047810,6060,6070,6070,6060,500
20240430,121800,54016470,6100,6100,6100,6100,0
20240430,121700,54016470,6100,6100,6100,6100,0
20240430,121600,54016470,6100,6100,6100,6100,0
20240430,121500,54016470,6100,6100,6100,6100,0
20240430,121400,54016470,6100,6100,6100,6100,0
20240430,121300,54016470,6100,6100,6100,6100,0
20240430,121200,54016470,6100,6100,6100,6100,0
20240430,121100,54016470,6100,6100,6100,6100,0
20240430,121000,54016470,6100,6100,6100,6100,0
20240430,120900,54016470,6100,6100,6100,6100,1
20240430,120800,54010370,6110,6110,6110,6110,0
20240430,120700,54010370,6110,6110,6110,6110,0
20240430,120600,54010370,6110,6110,6110,6110,0
20240430,120500,54010370,6110,6110,6110,6110,0
20240430,120400,54010370,6110,6110,6110,6110,0
20240430,120300,54010370,6110,6110,6110,6110,0
20240430,120200,54010370,6110,6110,6110,6110,0
20240430,120100,54010370,6110,6110,6110,6110,0
20240430,120000,54010370,6110,6110,6110,6110,0
20240430,115900,54010370,6110,6110,6110,6110,0
20240430,115800,54010370,6110,6110,6110,6110,0
20240430,115700,54010370,6110,6110,6110,6110,0
20240430,115600,54010370,6110,6110,6110,6110,0
20240430,115500,54010370,6110,6110,6110,6110,0
20240430,115400,54010370,6110,6110,6110,6110,0
20240430,115300,54010370,6110,6110,6110,6110,0
20240430,115200,54010370,6110,6110,6110,6110,0
20240430,115100,54010370,6110,6110,6110,6110,0
20240430,115000,54010370,6110,6110,6110,6110,0
20240430,114900,54010370,6110,6110,6110,6110,0
20240430,114800,54010370,6110,6110,6110,6110,0
20240430,114700,54010370,6110,6110,6110,6110,0
20240430,114600,54010370,6110,6110,6110,6110,0
20240430,114500,54010370,6110,6110,6110,6110,0
20240430,114400,54010370,6110,6110,6110,6110,0
20240430,114300,54010370,6110,6110,6110,6110,0
20240430,114200,54010370,6110,6110,6110,6110,0
20240430,114100,54010370,6110,6110,6110,6110,0
20240430,114000,54010370,6110,6110,6110,6110,0
20240430,113900,54010370,6110,6110,6110,6110,0
20240430,113800,54010370,6110,6110,6110,6110,0
20240430,113700,54010370,6110,6110,6110,6110,0
20240430,113600,54010370,6110,6110,6110,6110,0
20240430,113500,54010370,6110,6110,6110,6110,0
20240430,113400,54010370,6110,6110,6110,6110,0
20240430,113300,54010370,6110,6110,6110,6110,0
20240430,113200,54010370,6110,6110,6110,6110,0
20240430,113100,54010370,6110,6080,6110,6080,50
20240430,113000,53706030,6080,6080,6080,6080,0
20240430,112900,53706030,6080,6080,6080,6080,0
20240430,112800,53706030,6080,6080,6080,6080,0
20240430,112700,53706030,6080,6080,6080,6080,0
20240430,112600,53706030,6080,6070,6080,6070,158
20240430,112500,52745720,6070,6070,6070,6070,0
20240430,112400,52745720,6070,6070,6070,6070,0
20240430,112300,52745720,6070,6070,6070,6070,0
20240430,112200,52745720,6070,6070,6070,6070,0
20240430,112100,52745720,6070,6070,6070,6070,100
20240430,112000,52138720,6070,6070,6070,6070,0
20240430,111900,52138720,6070,6070,6070,6070,0
20240430,111800,52138720,6070,6070,6070,6070,0
20240430,111700,52138720,6070,6070,6070,6070,0
20240430,111600,52138720,6070,6070,6070,6070,0
20240430,111500,52138720,6070,6070,6070,6070,1
20240430,111400,52132650,6050,6050,6050,6050,0
20240430,111300,52132650,6050,6070,6070,6050,112
20240430,111200,51455030,6050,6050,6050,6050,0
20240430,111100,51455030,6050,6080,6080,6040,563
20240430,111000,48049110,6090,6090,6090,6090,5
20240430,110900,48018660,6090,6090,6090,6090,3
20240430,110800,48000390,6090,6090,6090,6090,6
20240430,110700,47963850,6110,6110,6110,6110,0
20240430,110600,47963850,6110,6110,6110,6110,10
20240430,110500,47902750,6110,6110,6110,6110,20
20240430,110400,47780550,6110,6110,6110,6110,0
20240430,110300,47780550,6110,6110,6110,6110,0
20240430,110200,47780550,6110,6110,6110,6110,0
20240430,110100,47780550,6110,6110,6110,6110,50
20240430,110000,47475050,6110,6110,6110,6110,0
20240430,105900,47475050,6110,6110,6110,6110,0
20240430,105800,47475050,6110,6110,6110,6110,0
20240430,105700,47475050,6110,6110,6110,6110,0
20240430,105600,47475050,6110,6110,6110,6110,0
20240430,105500,47475050,6110,6110,6110,6110,0
20240430,105400,47475050,6110,6110,6110,6110,0
20240430,105300,47475050,6110,6110,6110,6110,0
20240430,105200,47475050,6110,6110,6110,6110,0
20240430,105100,47475050,6110,6110,6110,6110,0
20240430,105000,47475050,6110,6110,6110,6110,0
20240430,104900,47475050,6110,6110,6110,6110,0
20240430,104800,47475050,6110,6110,6110,6110,0
20240430,104700,47475050,6110,6110,6110,6110,0
20240430,104600,47475050,6110,6110,6110,6110,0
20240430,104500,47475050,6110,6110,6110,6110,0
20240430,104400,47475050,6110,6110,6110,6110,0
20240430,104300,47475050,6110,6110,6110,6110,0
20240430,104200,47475050,6110,6110,6110,6110,0
20240430,104100,47475050,6110,6110,6110,6110,0
20240430,104000,47475050,6110,6110,6110,6110,0
20240430,103900,47475050,6110,6110,6110,6110,0
20240430,103800,47475050,6110,6110,6110,6110,0
20240430,103700,47475050,6110,6110,6110,6110,0
20240430,103600,47475050,6110,6110,6110,6110,0
20240430,103500,47475050,6110,6110,6110,6110,0
20240430,103400,47475050,6110,6110,6110,6110,0
20240430,103300,47475050,6110,6110,6110,6110,0
20240430,103200,47475050,6110,6110,6110,6110,0
20240430,103100,47475050,6110,6110,6110,6110,0
20240430,103000,47475050,6110,6110,6110,6110,0
20240430,102900,47475050,6110,6110,6110,6110,0
20240430,102800,47475050,6110,6110,6110,6110,0
20240430,102700,47475050,6110,6110,6110,6110,0
20240430,102600,47475050,6110,6110,6110,6110,3
20240430,102500,47456720,6110,6110,6110,6110,0
20240430,102400,47456720,6110,6110,6110,6110,0
20240430,102300,47456720,6110,6110,6110,6110,1
20240430,102200,47450610,6090,6090,6090,6090,1
20240430,102100,47444520,6110,6110,6110,6110,0
20240430,102000,47444520,6110,6110,6110,6110,0
20240430,101900,47444520,6110,6110,6110,6110,0
20240430,101800,47444520,6110,6110,6110,6110,0
20240430,101700,47444520,6110,6110,6110,6110,0
20240430,101600,47444520,6110,6110,6110,6110,0
20240430,101500,47444520,6110,6110,6110,6110,0
20240430,101400,47444520,6110,6110,6110,6110,0
20240430,101300,47444520,6110,6110,6110,6110,0
20240430,101200,47444520,6110,6110,6110,6110,0
20240430,101100,47444520,6110,6110,6110,6110,0
20240430,101000,47444520,6110,6110,6110,6110,0
20240430,100900,47444520,6110,6110,6110,6110,0
20240430,100800,47444520,6110,6110,6110,6110,0
20240430,100700,47444520,6110,6110,6110,6110,1
20240430,100600,47438410,6110,6090,6110,6090,4
20240430,100500,47413990,6090,6090,6090,6090,0
20240430,100400,47413990,6090,6090,6090,6090,0
20240430,100300,47413990,6090,6090,6090,6090,0
20240430,100200,47413990,6090,6090,6090,6090,0
20240430,100100,47413990,6090,6090,6090,6090,0
20240430,100000,47413990,6090,6090,6090,6090,2
20240430,095900,47401810,6110,6110,6110,6110,0
20240430,095800,47401810,6110,6110,6110,6110,5
20240430,095700,47371260,6110,6080,6110,6080,77
20240430,095600,46902950,6080,6080,6080,6080,0
20240430,095500,46902950,6080,6080,6080,6080,20
20240430,095400,46781350,6080,6050,6080,6050,3
20240430,095300,46763140,6050,6050,6050,6050,10
20240430,095200,46702640,6050,6050,6050,6050,17
20240430,095100,46599790,6050,6060,6060,6040,28
20240430,095000,46430230,6060,6060,6060,6060,1
20240430,094900,46424170,6040,6040,6040,6040,0
20240430,094800,46424170,6040,6040,6040,6040,0
20240430,094700,46424170,6040,6040,6040,6040,0
20240430,094600,46424170,6040,6040,6040,6040,0
20240430,094500,46424170,6040,6040,6040,6040,0
20240430,094400,46424170,6040,6040,6040,6040,48
20240430,094300,46134250,6040,6060,6060,6040,259
20240430,094200,44568710,6060,6060,6060,6060,0
20240430,094100,44568710,6060,6060,6060,6060,200
20240430,094000,43356710,6070,6070,6070,6070,146
20240430,093900,42470490,6070,6080,6080,6070,1162
20240430,093800,35416650,6080,6080,6080,6080,158
20240430,093700,34456010,6100,6100,6100,6100,200
20240430,093600,33236010,6100,6100,6100,6100,12
20240430,093500,33162810,6120,6120,6120,6120,0
20240430,093400,33162810,6120,6120,6120,6120,0
20240430,093300,33162810,6120,6120,6120,6120,0
20240430,093200,33162810,6120,6120,6120,6120,0
20240430,093100,33162810,6120,6120,6120,6120,0
20240430,093000,33162810,6120,6120,6120,6120,0
20240430,092900,33162810,6120,6120,6120,6120,0
20240430,092800,33162810,6120,6120,6120,6120,1
20240430,092700,33156690,6100,6100,6100,6100,1
20240430,092600,33150590,6120,6120,6120,6120,0
20240430,092500,33150590,6120,6110,6120,6110,300
20240430,092400,31314610,6100,6110,6110,6100,60
20240430,092300,30948110,6110,6110,6110,6110,0
20240430,092200,30948110,6110,6080,6110,6080,61
20240430,092100,30577000,6070,6070,6070,6070,0
20240430,092000,30577000,6070,6080,6080,6070,786
20240430,091900,25800900,6090,6100,6100,6090,542
20240430,091800,22497500,6100,6100,6100,6100,130
20240430,091700,21704500,6120,6120,6120,6120,0
20240430,091600,21704500,6120,6120,6120,6120,0
20240430,091500,21704500,6120,6120,6120,6120,0
20240430,091400,21704500,6120,6120,6120,6120,1
20240430,091300,21698380,6100,6110,6110,6100,350
20240430,091200,19563160,6130,6130,6130,6130,120
20240430,091100,18827560,6130,6130,6130,6130,0
20240430,091000,18827560,6130,6130,6130,6130,1
20240430,090900,18821430,6100,6130,6130,6100,18
20240430,090800,18711600,6100,6100,6100,6100,1300
20240430,090700,10781600,6140,6140,6140,6140,1
20240430,090600,10775460,6100,6110,6110,6100,13
20240430,090500,10696040,6140,6140,6140,6090,253
20240430,090400,9155170,6090,6100,6100,6090,230
20240430,090300,7754370,6090,6220,6220,6080,1100
20240430,090200,1026030,6170,6220,6220,6170,97
20240430,090100,423490,6220,6220,6220,6220,1
20240430,090000,417270,6160,6230,6230,6160,67