KissMeData/044340/min/candle-20240430.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,192800,129270540,8990,8990,8990,8990,45
20240430,192700,129270540,8990,8990,8990,8990,0
20240430,192600,129270540,8990,8990,8990,8990,0
20240430,192500,129270540,8990,8990,8990,8990,0
20240430,192400,129270540,8990,8990,8990,8990,0
20240430,192300,129270540,8990,8990,8990,8990,0
20240430,192200,129270540,8990,8990,8990,8990,0
20240430,192100,129270540,8990,8990,8990,8990,0
20240430,192000,129270540,8990,8990,8990,8990,0
20240430,191900,129270540,8990,8990,8990,8990,0
20240430,191800,129270540,8990,8990,8990,8990,0
20240430,191700,129270540,8990,8990,8990,8990,0
20240430,191600,129270540,8990,8990,8990,8990,0
20240430,191500,129270540,8990,8990,8990,8990,0
20240430,191400,129270540,8990,8990,8990,8990,0
20240430,191300,129270540,8990,8990,8990,8990,0
20240430,191200,129270540,8990,8990,8990,8990,0
20240430,191100,129270540,8990,8990,8990,8990,0
20240430,191000,129270540,8990,8990,8990,8990,0
20240430,190900,129270540,8990,8990,8990,8990,0
20240430,190800,129270540,8990,8990,8990,8990,0
20240430,190700,129270540,8990,8990,8990,8990,0
20240430,190600,129270540,8990,8990,8990,8990,0
20240430,190500,129270540,8990,8990,8990,8990,0
20240430,190400,129270540,8990,8990,8990,8990,0
20240430,190300,129270540,8990,8990,8990,8990,0
20240430,190200,129270540,8990,8990,8990,8990,0
20240430,190100,129270540,8990,8990,8990,8990,0
20240430,190000,129270540,8990,8990,8990,8990,0
20240430,185900,129270540,8990,8990,8990,8990,0
20240430,185800,129270540,8990,8990,8990,8990,45
20240430,185700,129270540,8990,8990,8990,8990,0
20240430,185600,129270540,8990,8990,8990,8990,0
20240430,185500,129270540,8990,8990,8990,8990,0
20240430,185400,129270540,8990,8990,8990,8990,0
20240430,185300,129270540,8990,8990,8990,8990,0
20240430,185200,129270540,8990,8990,8990,8990,0
20240430,185100,129270540,8990,8990,8990,8990,0
20240430,185000,129270540,8990,8990,8990,8990,0
20240430,184900,129270540,8990,8990,8990,8990,0
20240430,184800,129270540,8990,8990,8990,8990,0
20240430,184700,129270540,8990,8990,8990,8990,0
20240430,184600,129270540,8990,8990,8990,8990,0
20240430,184500,129270540,8990,8990,8990,8990,0
20240430,184400,129270540,8990,8990,8990,8990,0
20240430,184300,129270540,8990,8990,8990,8990,0
20240430,184200,129270540,8990,8990,8990,8990,0
20240430,184100,129270540,8990,8990,8990,8990,0
20240430,184000,129270540,8990,8990,8990,8990,0
20240430,183900,129270540,8990,8990,8990,8990,0
20240430,183800,129270540,8990,8990,8990,8990,0
20240430,183700,129270540,8990,8990,8990,8990,0
20240430,183600,129270540,8990,8990,8990,8990,0
20240430,183500,129270540,8990,8990,8990,8990,0
20240430,183400,129270540,8990,8990,8990,8990,0
20240430,183300,129270540,8990,8990,8990,8990,0
20240430,183200,129270540,8990,8990,8990,8990,0
20240430,183100,129270540,8990,8990,8990,8990,0
20240430,183000,129270540,8990,8990,8990,8990,0
20240430,182900,129270540,8990,8990,8990,8990,0
20240430,182800,129270540,8990,8990,8990,8990,45
20240430,182700,129270540,8990,8990,8990,8990,0
20240430,182600,129270540,8990,8990,8990,8990,0
20240430,182500,129270540,8990,8990,8990,8990,0
20240430,182400,129270540,8990,8990,8990,8990,0
20240430,182300,129270540,8990,8990,8990,8990,0
20240430,182200,129270540,8990,8990,8990,8990,0
20240430,182100,129270540,8990,8990,8990,8990,0
20240430,182000,129270540,8990,8990,8990,8990,0
20240430,181900,129270540,8990,8990,8990,8990,0
20240430,181800,129270540,8990,8990,8990,8990,0
20240430,181700,129270540,8990,8990,8990,8990,0
20240430,181600,129270540,8990,8990,8990,8990,0
20240430,181500,129270540,8990,8990,8990,8990,0
20240430,181400,129270540,8990,8990,8990,8990,0
20240430,181300,129270540,8990,8990,8990,8990,0
20240430,181200,129270540,8990,8990,8990,8990,0
20240430,181100,129270540,8990,8990,8990,8990,0
20240430,181000,129270540,8990,8990,8990,8990,0
20240430,180900,129270540,8990,8990,8990,8990,0
20240430,180800,129270540,8990,8990,8990,8990,0
20240430,180700,129270540,8990,8990,8990,8990,0
20240430,180600,129270540,8990,8990,8990,8990,0
20240430,180500,129270540,8990,8990,8990,8990,0
20240430,180400,129270540,8990,8990,8990,8990,0
20240430,180300,129270540,8990,8990,8990,8990,0
20240430,180200,129270540,8990,8990,8990,8990,0
20240430,180100,129270540,8990,8990,8990,8990,0
20240430,180000,129270540,8990,8990,8990,8990,0
20240430,175900,129270540,8990,8990,8990,8990,0
20240430,175800,129270540,8990,8990,8990,8990,45
20240430,175700,129270540,8990,8990,8990,8990,0
20240430,175600,129270540,8990,8990,8990,8990,0
20240430,175500,129270540,8990,8990,8990,8990,0
20240430,175400,129270540,8990,8990,8990,8990,0
20240430,175300,129270540,8990,8990,8990,8990,0
20240430,175200,129270540,8990,8990,8990,8990,0
20240430,175100,129270540,8990,8990,8990,8990,0
20240430,175000,129270540,8990,8990,8990,8990,0
20240430,174900,129270540,8990,8990,8990,8990,0
20240430,174800,129270540,8990,8990,8990,8990,0
20240430,174700,129270540,8990,8990,8990,8990,0
20240430,174600,129270540,8990,8990,8990,8990,0
20240430,174500,129270540,8990,8990,8990,8990,0
20240430,174400,129270540,8990,8990,8990,8990,0
20240430,174300,129270540,8990,8990,8990,8990,0
20240430,174200,129270540,8990,8990,8990,8990,0
20240430,174100,129270540,8990,8990,8990,8990,0
20240430,174000,129270540,8990,8990,8990,8990,0
20240430,173900,129270540,8990,8990,8990,8990,0
20240430,173800,129270540,8990,8990,8990,8990,0
20240430,173700,129270540,8990,8990,8990,8990,0
20240430,173600,129270540,8990,8990,8990,8990,0
20240430,173500,129270540,8990,8990,8990,8990,0
20240430,173400,129270540,8990,8990,8990,8990,0
20240430,173300,129270540,8990,8990,8990,8990,0
20240430,173200,129270540,8990,8990,8990,8990,0
20240430,173100,129270540,8990,8990,8990,8990,0
20240430,173000,129270540,8990,8990,8990,8990,0
20240430,172900,129270540,8990,8990,8990,8990,0
20240430,172800,129270540,8990,8990,8990,8990,45
20240430,172700,129270540,8990,8990,8990,8990,0
20240430,172600,129270540,8990,8990,8990,8990,0
20240430,172500,129270540,8990,8990,8990,8990,0
20240430,172400,129270540,8990,8990,8990,8990,0
20240430,172300,129270540,8990,8990,8990,8990,0
20240430,172200,129270540,8990,8990,8990,8990,0
20240430,172100,129270540,8990,8990,8990,8990,0
20240430,172000,129270540,8990,8990,8990,8990,0
20240430,171900,129270540,8990,8990,8990,8990,0
20240430,171800,129270540,8990,8990,8990,8990,0
20240430,171700,129270540,8990,8990,8990,8990,0
20240430,171600,129270540,8990,8990,8990,8990,0
20240430,171500,129270540,8990,8990,8990,8990,0
20240430,171400,129270540,8990,8990,8990,8990,0
20240430,171300,129270540,8990,8990,8990,8990,0
20240430,171200,129270540,8990,8990,8990,8990,0
20240430,171100,129270540,8990,8990,8990,8990,0
20240430,171000,129270540,8990,8990,8990,8990,0
20240430,170900,129270540,8990,8990,8990,8990,0
20240430,170800,129270540,8990,8990,8990,8990,0
20240430,170700,129270540,8990,8990,8990,8990,0
20240430,170600,129270540,8990,8990,8990,8990,0
20240430,170500,129270540,8990,8990,8990,8990,0
20240430,170400,129270540,8990,8990,8990,8990,0
20240430,170300,129270540,8990,8990,8990,8990,0
20240430,170200,129270540,8990,8990,8990,8990,0
20240430,170100,129270540,8990,8990,8990,8990,0
20240430,170000,129270540,8990,8990,8990,8990,0
20240430,165900,129270540,8990,8990,8990,8990,0
20240430,165800,129270540,8990,8990,8990,8990,45
20240430,165700,129270540,8990,8990,8990,8990,0
20240430,165600,129270540,8990,8990,8990,8990,0
20240430,165500,129270540,8990,8990,8990,8990,0
20240430,165400,129270540,8990,8990,8990,8990,0
20240430,165300,129270540,8990,8990,8990,8990,0
20240430,165200,129270540,8990,8990,8990,8990,0
20240430,165100,129270540,8990,8990,8990,8990,0
20240430,165000,129270540,8990,8990,8990,8990,0
20240430,164900,129270540,8990,8990,8990,8990,0
20240430,164800,129270540,8990,8990,8990,8990,0
20240430,164700,129270540,8990,8990,8990,8990,0
20240430,164600,129270540,8990,8990,8990,8990,0
20240430,164500,129270540,8990,8990,8990,8990,0
20240430,164400,129270540,8990,8990,8990,8990,0
20240430,164300,129270540,8990,8990,8990,8990,0
20240430,164200,129270540,8990,8990,8990,8990,0
20240430,164100,129270540,8990,8990,8990,8990,0
20240430,164000,129270540,8990,8990,8990,8990,0
20240430,163900,129270540,8990,8990,8990,8990,0
20240430,163800,129270540,8990,8990,8990,8990,0
20240430,163700,129270540,8990,8990,8990,8990,0
20240430,163600,129270540,8990,8990,8990,8990,0
20240430,163500,129270540,8990,8990,8990,8990,0
20240430,163400,129270540,8990,8990,8990,8990,0
20240430,163300,129270540,8990,8990,8990,8990,0
20240430,163200,129270540,8990,8990,8990,8990,0
20240430,163100,129270540,8990,8990,8990,8990,0
20240430,163000,129270540,8990,8990,8990,8990,0
20240430,162900,129270540,8990,8990,8990,8990,0
20240430,162800,129270540,8990,8990,8990,8990,45
20240430,162700,129270540,8990,8990,8990,8990,0
20240430,162600,129270540,8990,8990,8990,8990,0
20240430,162500,129270540,8990,8990,8990,8990,0
20240430,162400,129270540,8990,8990,8990,8990,0
20240430,162300,129270540,8990,8990,8990,8990,0
20240430,162200,129270540,8990,8990,8990,8990,0
20240430,162100,129270540,8990,8990,8990,8990,0
20240430,162000,129270540,8990,8990,8990,8990,0
20240430,161900,129270540,8990,8990,8990,8990,0
20240430,161800,129270540,8990,8990,8990,8990,0
20240430,161700,129270540,8990,8990,8990,8990,0
20240430,161600,129270540,8990,8990,8990,8990,0
20240430,161500,129270540,8990,8990,8990,8990,0
20240430,161400,129270540,8990,8990,8990,8990,0
20240430,161300,129270540,8990,8990,8990,8990,0
20240430,161200,129270540,8990,8990,8990,8990,0
20240430,161100,129270540,8990,8990,8990,8990,0
20240430,161000,129270540,8990,8990,8990,8990,0
20240430,160900,129270540,8990,8990,8990,8990,0
20240430,160800,129270540,8990,8990,8990,8990,0
20240430,160700,129270540,8990,8990,8990,8990,0
20240430,160600,129270540,8990,8990,8990,8990,0
20240430,160500,129270540,8990,8990,8990,8990,0
20240430,160400,129270540,8990,8990,8990,8990,0
20240430,160300,129270540,8990,8990,8990,8990,0
20240430,160200,129270540,8990,8990,8990,8990,0
20240430,160100,129270540,8990,8990,8990,8990,0
20240430,160000,129270540,8990,8990,8990,8990,0
20240430,155900,129270540,8990,8990,8990,8990,0
20240430,155800,129270540,8990,8990,8990,8990,45
20240430,155700,129270540,8990,8990,8990,8990,0
20240430,155600,129270540,8990,8990,8990,8990,0
20240430,155500,129270540,8990,8990,8990,8990,0
20240430,155400,129270540,8990,8990,8990,8990,0
20240430,155300,129270540,8990,8990,8990,8990,0
20240430,155200,129270540,8990,8990,8990,8990,0
20240430,155100,129270540,8990,8990,8990,8990,0
20240430,155000,129270540,8990,8990,8990,8990,0
20240430,154900,129270540,8990,8990,8990,8990,0
20240430,154800,129270540,8990,8990,8990,8990,0
20240430,154700,129270540,8990,8990,8990,8990,0
20240430,154600,129270540,8990,8990,8990,8990,0
20240430,154500,129270540,8990,8990,8990,8990,0
20240430,154400,129270540,8990,8990,8990,8990,0
20240430,154300,129270540,8990,8990,8990,8990,0
20240430,154200,129270540,8990,8990,8990,8990,0
20240430,154100,129270540,8990,8990,8990,8990,0
20240430,154000,129270540,8990,8990,8990,8990,0
20240430,153900,129270540,8990,8990,8990,8990,0
20240430,153800,129270540,8990,8990,8990,8990,0
20240430,153700,129270540,8990,8990,8990,8990,0
20240430,153600,129270540,8990,8990,8990,8990,0
20240430,153500,129270540,8990,8990,8990,8990,0
20240430,153400,129270540,8990,8990,8990,8990,0
20240430,153300,129270540,8990,8990,8990,8990,0
20240430,153200,129270540,8990,8990,8990,8990,0
20240430,153100,129270540,8990,8990,8990,8990,0
20240430,153000,129270540,8990,8990,8990,8990,45
20240430,152900,128865990,8990,8990,8990,8990,0
20240430,152800,128865990,8990,8990,8990,8990,0
20240430,152700,128865990,8990,8990,8990,8990,0
20240430,152600,128865990,8990,8990,8990,8990,0
20240430,152500,128865990,8990,8990,8990,8990,0
20240430,152400,128865990,8990,8990,8990,8990,0
20240430,152300,128865990,8990,8990,8990,8990,0
20240430,152200,128865990,8990,8990,8990,8990,0
20240430,152100,128865990,8990,8990,8990,8990,0
20240430,152000,128865990,8990,8990,8990,8990,0
20240430,151900,128865990,8990,8990,8990,8990,2
20240430,151800,128848010,8990,8990,8990,8990,6
20240430,151700,128794070,8990,8990,8990,8990,3
20240430,151600,128767100,8970,8970,8970,8970,7
20240430,151500,128704310,8990,8990,8990,8990,0
20240430,151400,128704310,8990,8990,8990,8990,4
20240430,151300,128668350,8990,8990,8990,8990,0
20240430,151200,128668350,8990,8990,8990,8990,6
20240430,151100,128614410,8990,8990,8990,8990,333
20240430,151000,125620740,8990,8990,8990,8990,0
20240430,150900,125620740,8990,8990,8990,8990,0
20240430,150800,125620740,8990,8990,8990,8990,10
20240430,150700,125530840,8970,8970,8970,8970,0
20240430,150600,125530840,8970,8970,8970,8970,0
20240430,150500,125530840,8970,8980,8980,8970,433
20240430,150400,121646010,8980,8980,8980,8980,11
20240430,150300,121547230,8990,8990,8990,8990,0
20240430,150200,121547230,8990,8990,8990,8990,100
20240430,150100,120648230,8990,8990,8990,8990,5
20240430,150000,120603280,8990,8990,8990,8990,0
20240430,145900,120603280,8990,8990,8990,8990,0
20240430,145800,120603280,8990,9000,9000,8990,196
20240430,145700,118840230,9000,9000,9000,9000,0
20240430,145600,118840230,9000,9000,9000,9000,0
20240430,145500,118840230,9000,8990,9000,8990,11
20240430,145400,118741310,8970,8970,8970,8970,0
20240430,145300,118741310,8970,8970,8970,8970,0
20240430,145200,118741310,8970,8970,8970,8970,0
20240430,145100,118741310,8970,8970,8970,8970,0
20240430,145000,118741310,8970,8970,8970,8970,0
20240430,144900,118741310,8970,8980,8980,8970,126
20240430,144800,117609890,8970,8970,8970,8970,0
20240430,144700,117609890,8970,8980,8980,8970,288
20240430,144600,115026520,8980,8980,8980,8980,3
20240430,144500,114999580,8980,8980,8980,8980,13
20240430,144400,114882840,8980,8980,8980,8980,100
20240430,144300,113984840,8980,8980,8980,8980,1
20240430,144200,113975860,8990,8990,8990,8990,0
20240430,144100,113975860,8990,8990,8990,8990,0
20240430,144000,113975860,8990,8990,8990,8990,0
20240430,143900,113975860,8990,8990,8990,8990,0
20240430,143800,113975860,8990,8980,8990,8970,90
20240430,143700,113167920,8990,8990,8990,8990,10
20240430,143600,113078020,8990,8990,8990,8990,3
20240430,143500,113051050,8990,8990,8990,8990,0
20240430,143400,113051050,8990,8990,8990,8990,20
20240430,143300,112871250,8990,8990,8990,8990,0
20240430,143200,112871250,8990,8990,8990,8990,25
20240430,143100,112646500,8990,8990,8990,8990,0
20240430,143000,112646500,8990,8990,8990,8990,0
20240430,142900,112646500,8990,8990,8990,8990,3
20240430,142800,112619530,8990,8990,8990,8990,0
20240430,142700,112619530,8990,8990,8990,8990,0
20240430,142600,112619530,8990,8990,8990,8990,0
20240430,142500,112619530,8990,8990,8990,8990,0
20240430,142400,112619530,8990,8990,8990,8990,0
20240430,142300,112619530,8990,8990,8990,8990,0
20240430,142200,112619530,8990,8990,8990,8990,0
20240430,142100,112619530,8990,8990,8990,8990,0
20240430,142000,112619530,8990,8990,8990,8990,0
20240430,141900,112619530,8990,8990,8990,8990,0
20240430,141800,112619530,8990,8990,8990,8990,0
20240430,141700,112619530,8990,8990,8990,8990,0
20240430,141600,112619530,8990,8990,8990,8990,10
20240430,141500,112529630,8990,8990,8990,8990,0
20240430,141400,112529630,8990,8990,8990,8990,1
20240430,141300,112520640,8970,8970,8970,8970,0
20240430,141200,112520640,8970,8970,8970,8970,0
20240430,141100,112520640,8970,8980,8980,8970,2
20240430,141000,112502690,8990,8990,8990,8990,0
20240430,140900,112502690,8990,8990,8990,8990,0
20240430,140800,112502690,8990,8990,8990,8990,34
20240430,140700,112197030,8990,8990,8990,8990,0
20240430,140600,112197030,8990,8990,8990,8990,5
20240430,140500,112152080,8990,8990,8990,8990,10
20240430,140400,112062180,8990,8990,8990,8990,2
20240430,140300,112044200,8970,8990,8990,8970,974
20240430,140200,103305560,8980,8980,8980,8980,0
20240430,140100,103305560,8980,8980,8980,8980,0
20240430,140000,103305560,8980,8980,8980,8980,0
20240430,135900,103305560,8980,8980,8980,8980,45
20240430,135800,102901460,8990,8980,8990,8980,228
20240430,135700,100854010,8980,8980,8980,8980,0
20240430,135600,100854010,8980,8980,8980,8980,0
20240430,135500,100854010,8980,8990,8990,8980,83
20240430,135400,100107940,8990,8990,8990,8990,300
20240430,135300,97410940,8990,8990,8990,8990,0
20240430,135200,97410940,8990,8990,8990,8990,4
20240430,135100,97374980,8990,8990,8990,8990,0
20240430,135000,97374980,8990,8990,8990,8990,0
20240430,134900,97374980,8990,8990,8990,8990,0
20240430,134800,97374980,8990,8990,8990,8990,0
20240430,134700,97374980,8990,8990,8990,8990,0
20240430,134600,97374980,8990,8990,8990,8990,0
20240430,134500,97374980,8990,8990,8990,8990,0
20240430,134400,97374980,8990,8990,8990,8990,0
20240430,134300,97374980,8990,8990,8990,8990,0
20240430,134200,97374980,8990,8990,8990,8990,0
20240430,134100,97374980,8990,8990,8990,8990,0
20240430,134000,97374980,8990,8990,8990,8990,0
20240430,133900,97374980,8990,8990,8990,8990,2
20240430,133800,97357000,8990,8990,8990,8990,0
20240430,133700,97357000,8990,8990,8990,8990,0
20240430,133600,97357000,8990,8990,8990,8990,0
20240430,133500,97357000,8990,9020,9020,8990,70
20240430,133400,96727030,9000,9000,9000,9000,0
20240430,133300,96727030,9000,8990,9000,8990,176
20240430,133200,95143040,9010,9000,9010,9000,315
20240430,133100,92307840,8990,8990,8990,8990,30
20240430,133000,92038140,9000,9000,9000,9000,0
20240430,132900,92038140,9000,9000,9000,9000,20
20240430,132800,91858140,9000,9000,9000,9000,0
20240430,132700,91858140,9000,9000,9000,9000,0
20240430,132600,91858140,9000,9000,9000,9000,0
20240430,132500,91858140,9000,9000,9000,9000,0
20240430,132400,91858140,9000,9000,9000,9000,20
20240430,132300,91678140,8990,8990,8990,8990,1
20240430,132200,91669150,9000,9000,9000,9000,23
20240430,132100,91462150,9000,9000,9000,9000,81
20240430,132000,90733150,8990,8990,8990,8990,0
20240430,131900,90733150,8990,8990,8990,8990,0
20240430,131800,90733150,8990,8990,8990,8990,4
20240430,131700,90697190,9000,9000,9000,9000,5
20240430,131600,90652190,9000,9000,9000,9000,1
20240430,131500,90643190,9000,9000,9000,9000,0
20240430,131400,90643190,9000,9000,9000,9000,0
20240430,131300,90643190,9000,9000,9000,9000,0
20240430,131200,90643190,9000,9000,9000,9000,5
20240430,131100,90598190,9000,9000,9000,9000,1
20240430,131000,90589190,9000,9000,9000,9000,0
20240430,130900,90589190,9000,9000,9000,9000,0
20240430,130800,90589190,9000,9000,9000,9000,5
20240430,130700,90544190,8990,8990,8990,8990,13
20240430,130600,90427320,9000,9000,9000,9000,0
20240430,130500,90427320,9000,9000,9000,9000,0
20240430,130400,90427320,9000,9000,9000,9000,0
20240430,130300,90427320,9000,9000,9000,9000,0
20240430,130200,90427320,9000,9000,9000,9000,0
20240430,130100,90427320,9000,9000,9000,9000,50
20240430,130000,89977320,8990,8990,8990,8990,0
20240430,125900,89977320,8990,8990,8990,8990,37
20240430,125800,89644690,9000,9000,9000,9000,0
20240430,125700,89644690,9000,9000,9000,9000,0
20240430,125600,89644690,9000,9000,9000,9000,0
20240430,125500,89644690,9000,9000,9000,9000,20
20240430,125400,89464690,9000,9000,9000,8990,343
20240430,125300,86379690,9000,9000,9000,9000,30
20240430,125200,86109690,8990,8990,8990,8990,0
20240430,125100,86109690,8990,9000,9000,8990,38
20240430,125000,85768050,8990,8990,8990,8990,0
20240430,124900,85768050,8990,8990,8990,8990,0
20240430,124800,85768050,8990,8990,8990,8990,0
20240430,124700,85768050,8990,8990,8990,8990,0
20240430,124600,85768050,8990,8990,8990,8990,0
20240430,124500,85768050,8990,8990,8990,8990,0
20240430,124400,85768050,8990,8990,8990,8990,970
20240430,124300,77047750,8980,8990,8990,8980,128
20240430,124200,75898260,8990,8990,8990,8990,6
20240430,124100,75844320,8990,8990,8990,8990,0
20240430,124000,75844320,8990,8990,8990,8990,0
20240430,123900,75844320,8990,8990,8990,8990,1
20240430,123800,75835330,8990,8990,8990,8990,0
20240430,123700,75835330,8990,8990,8990,8990,0
20240430,123600,75835330,8990,8990,8990,8990,10
20240430,123500,75745430,8990,8990,8990,8990,115
20240430,123400,74711580,8990,8990,8990,8990,0
20240430,123300,74711580,8990,8990,8990,8990,100
20240430,123200,73812580,8980,8980,8980,8980,53
20240430,123100,73336640,8990,8990,8990,8990,0
20240430,123000,73336640,8990,8990,8990,8990,3
20240430,122900,73309670,8990,8990,8990,8990,10
20240430,122800,73219770,8990,8990,8990,8990,0
20240430,122700,73219770,8990,8990,8990,8990,2
20240430,122600,73201790,8980,8980,8980,8980,55
20240430,122500,72707890,8970,8970,8970,8970,0
20240430,122400,72707890,8970,8970,8970,8970,0
20240430,122300,72707890,8970,8970,8970,8970,0
20240430,122200,72707890,8970,8970,8970,8970,0
20240430,122100,72707890,8970,8970,8970,8970,100
20240430,122000,71810890,8970,8970,8970,8970,0
20240430,121900,71810890,8970,8970,8970,8970,2
20240430,121800,71792950,8990,8990,8990,8990,1
20240430,121700,71783960,8990,8990,8990,8990,0
20240430,121600,71783960,8990,8990,8990,8990,22
20240430,121500,71586180,8990,8990,8990,8990,0
20240430,121400,71586180,8990,8990,8990,8990,2
20240430,121300,71568200,8970,8970,8970,8970,0
20240430,121200,71568200,8970,8970,8970,8970,0
20240430,121100,71568200,8970,8970,8970,8970,0
20240430,121000,71568200,8970,8970,8970,8970,0
20240430,120900,71568200,8970,8970,8970,8970,0
20240430,120800,71568200,8970,8970,8970,8970,0
20240430,120700,71568200,8970,8980,8980,8970,456
20240430,120600,67474820,8980,8980,8980,8980,0
20240430,120500,67474820,8980,8980,8980,8980,204
20240430,120400,65642900,8980,8980,8980,8980,264
20240430,120300,63272180,8980,8980,8980,8980,0
20240430,120200,63272180,8980,8980,8980,8980,0
20240430,120100,63272180,8980,8980,8980,8980,0
20240430,120000,63272180,8980,8980,8980,8980,0
20240430,115900,63272180,8980,8980,8980,8980,0
20240430,115800,63272180,8980,9000,9000,8980,663
20240430,115700,57309860,9000,9000,9000,9000,0
20240430,115600,57309860,9000,9000,9000,9000,0
20240430,115500,57309860,9000,9000,9000,9000,1
20240430,115400,57300860,9000,9000,9000,9000,0
20240430,115300,57300860,9000,9000,9000,9000,0
20240430,115200,57300860,9000,9000,9000,9000,0
20240430,115100,57300860,9000,9000,9000,9000,0
20240430,115000,57300860,9000,9000,9000,9000,0
20240430,114900,57300860,9000,9000,9000,9000,0
20240430,114800,57300860,9000,9000,9000,9000,0
20240430,114700,57300860,9000,9000,9000,9000,0
20240430,114600,57300860,9000,9000,9000,9000,0
20240430,114500,57300860,9000,9000,9000,9000,0
20240430,114400,57300860,9000,9000,9000,9000,0
20240430,114300,57300860,9000,9000,9000,9000,0
20240430,114200,57300860,9000,9000,9000,9000,0
20240430,114100,57300860,9000,9000,9000,9000,0
20240430,114000,57300860,9000,9010,9010,9000,556
20240430,113900,52296850,9010,9010,9010,9010,0
20240430,113800,52296850,9010,9010,9010,9010,0
20240430,113700,52296850,9010,9010,9010,9010,0
20240430,113600,52296850,9010,9010,9010,9010,5
20240430,113500,52251800,9010,9010,9010,9010,1
20240430,113400,52242790,9010,9010,9010,9010,2
20240430,113300,52224770,9010,9010,9010,9010,1
20240430,113200,52215760,9010,9010,9010,9010,0
20240430,113100,52215760,9010,9010,9010,9010,0
20240430,113000,52215760,9010,9010,9010,9010,541
20240430,112900,47341350,9010,9010,9010,9010,0
20240430,112800,47341350,9010,9010,9010,9010,40
20240430,112700,46980950,9010,9010,9010,9010,426
20240430,112600,43142690,9010,9010,9010,9010,0
20240430,112500,43142690,9010,9010,9010,9010,30
20240430,112400,42872390,9020,9020,9020,9020,0
20240430,112300,42872390,9020,9020,9020,9020,2
20240430,112200,42854350,9020,9020,9020,9020,1
20240430,112100,42845330,9020,9020,9020,9020,0
20240430,112000,42845330,9020,9020,9020,9020,0
20240430,111900,42845330,9020,9020,9020,9020,0
20240430,111800,42845330,9020,9020,9020,9020,0
20240430,111700,42845330,9020,9020,9020,9020,19
20240430,111600,42673950,9020,9020,9020,9020,1
20240430,111500,42664930,9020,9020,9020,9020,0
20240430,111400,42664930,9020,9020,9020,9020,24
20240430,111300,42448450,9020,9020,9020,9020,31
20240430,111200,42168830,9020,9020,9020,9020,0
20240430,111100,42168830,9020,9020,9020,9020,0
20240430,111000,42168830,9020,9020,9020,9020,1
20240430,110900,42159810,9020,9020,9020,9020,0
20240430,110800,42159810,9020,9020,9020,9020,0
20240430,110700,42159810,9020,9020,9020,9020,0
20240430,110600,42159810,9020,9020,9020,9020,110
20240430,110500,41167610,9020,9020,9020,9020,0
20240430,110400,41167610,9020,9020,9020,9020,11
20240430,110300,41068390,9020,9020,9020,9020,1
20240430,110200,41059370,9020,9020,9020,9020,28
20240430,110100,40806810,9010,9010,9010,9010,0
20240430,110000,40806810,9010,9010,9010,9010,80
20240430,105900,40086010,9020,9020,9020,9020,0
20240430,105800,40086010,9020,9020,9020,9020,0
20240430,105700,40086010,9020,9020,9020,9020,0
20240430,105600,40086010,9020,9020,9020,9020,570
20240430,105500,34944610,9020,9020,9020,9020,0
20240430,105400,34944610,9020,9020,9020,9020,0
20240430,105300,34944610,9020,9020,9020,9020,0
20240430,105200,34944610,9020,9020,9020,9020,0
20240430,105100,34944610,9020,9020,9020,9020,0
20240430,105000,34944610,9020,9020,9020,9020,0
20240430,104900,34944610,9020,9020,9020,9020,0
20240430,104800,34944610,9020,9020,9020,9020,0
20240430,104700,34944610,9020,9020,9020,9020,0
20240430,104600,34944610,9020,9020,9020,9020,55
20240430,104500,34448510,9020,9020,9020,9020,0
20240430,104400,34448510,9020,9020,9020,9020,18
20240430,104300,34286150,9010,9010,9010,9010,16
20240430,104200,34141990,9010,9010,9010,9010,0
20240430,104100,34141990,9010,9020,9020,9010,515
20240430,104000,29499760,9020,9020,9020,9020,0
20240430,103900,29499760,9020,9020,9020,9020,0
20240430,103800,29499760,9020,9020,9020,9020,114
20240430,103700,28471480,9020,9020,9020,9020,1
20240430,103600,28462460,9020,9020,9020,9020,2
20240430,103500,28444420,9020,9020,9020,9020,0
20240430,103400,28444420,9020,9020,9020,9020,0
20240430,103300,28444420,9020,9020,9020,9020,0
20240430,103200,28444420,9020,9020,9020,9020,5
20240430,103100,28399320,9020,9020,9020,9020,0
20240430,103000,28399320,9020,9020,9020,9020,1
20240430,102900,28390300,9020,9020,9020,9020,17
20240430,102800,28236960,9020,9020,9020,9020,1
20240430,102700,28227940,9010,9010,9010,9010,500
20240430,102600,23722940,9020,9020,9020,9020,8
20240430,102500,23650780,9020,9020,9020,9020,0
20240430,102400,23650780,9020,9020,9020,9020,0
20240430,102300,23650780,9020,9020,9020,9020,0
20240430,102200,23650780,9020,9020,9020,9020,300
20240430,102100,20944780,9020,9020,9020,9020,0
20240430,102000,20944780,9020,9020,9020,9020,5
20240430,101900,20899680,9020,9020,9020,9020,0
20240430,101800,20899680,9020,9020,9020,9020,3
20240430,101700,20872620,9010,9010,9010,9010,0
20240430,101600,20872620,9010,9010,9010,9010,0
20240430,101500,20872620,9010,9010,9010,9010,1
20240430,101400,20863610,9020,9020,9020,9020,2
20240430,101300,20845570,9020,9020,9020,9020,0
20240430,101200,20845570,9020,9020,9020,9020,0
20240430,101100,20845570,9020,9020,9020,9020,667
20240430,101000,14829230,9020,9020,9020,9020,0
20240430,100900,14829230,9020,9020,9020,9020,0
20240430,100800,14829230,9020,9020,9020,9020,0
20240430,100700,14829230,9020,9030,9030,9020,115
20240430,100600,13791570,9040,9040,9040,9040,0
20240430,100500,13791570,9040,9040,9040,9040,0
20240430,100400,13791570,9040,9040,9040,9040,2
20240430,100300,13773490,9040,9040,9040,9040,0
20240430,100200,13773490,9040,9040,9040,9040,0
20240430,100100,13773490,9040,9040,9040,9040,0
20240430,100000,13773490,9040,9030,9040,9030,2
20240430,095900,13755420,9040,9040,9040,9040,0
20240430,095800,13755420,9040,9040,9040,9040,0
20240430,095700,13755420,9040,9040,9040,9040,0
20240430,095600,13755420,9040,9040,9040,9040,0
20240430,095500,13755420,9040,9030,9040,9020,116
20240430,095400,12708580,9020,9020,9020,9020,0
20240430,095300,12708580,9020,9020,9020,9020,0
20240430,095200,12708580,9020,9020,9020,9020,0
20240430,095100,12708580,9020,9020,9020,9020,4
20240430,095000,12672500,9010,9010,9010,9010,0
20240430,094900,12672500,9010,9010,9010,9010,0
20240430,094800,12672500,9010,9010,9010,9010,0
20240430,094700,12672500,9010,9010,9010,9010,0
20240430,094600,12672500,9010,9010,9010,9010,0
20240430,094500,12672500,9010,9010,9010,9010,0
20240430,094400,12672500,9010,9010,9010,9010,0
20240430,094300,12672500,9010,9010,9010,9010,0
20240430,094200,12672500,9010,9010,9010,9010,0
20240430,094100,12672500,9010,9010,9010,9010,0
20240430,094000,12672500,9010,9010,9010,9010,0
20240430,093900,12672500,9010,9010,9010,9010,0
20240430,093800,12672500,9010,9010,9010,9010,0
20240430,093700,12672500,9010,9020,9020,9010,137
20240430,093600,11438080,9020,9020,9020,9020,36
20240430,093500,11113360,9040,9040,9040,9040,0
20240430,093400,11113360,9040,9040,9040,9040,0
20240430,093300,11113360,9040,9040,9040,9040,0
20240430,093200,11113360,9040,9040,9040,9040,0
20240430,093100,11113360,9040,9040,9040,9040,200
20240430,093000,9305360,9040,9040,9040,9040,20
20240430,092900,9124560,9040,9040,9040,9040,0
20240430,092800,9124560,9040,9040,9040,9040,0
20240430,092700,9124560,9040,9040,9040,9040,0
20240430,092600,9124560,9040,9040,9040,9040,4
20240430,092500,9088400,9010,9030,9030,9010,137
20240430,092400,7853720,9040,9040,9040,9040,5
20240430,092300,7808520,9040,9040,9040,9040,0
20240430,092200,7808520,9040,9040,9040,9040,1
20240430,092100,7799480,9040,9040,9040,9040,0
20240430,092000,7799480,9040,9040,9040,9040,5
20240430,091900,7754280,9040,9020,9040,9020,88
20240430,091800,6960480,9020,9020,9020,9020,76
20240430,091700,6274960,9020,9030,9030,9020,9
20240430,091600,6193770,9020,9020,9020,9020,0
20240430,091500,6193770,9020,9030,9040,9020,44
20240430,091400,5796050,9040,9030,9040,9030,2
20240430,091300,5777980,9040,9040,9040,9030,74
20240430,091200,5109230,9040,9040,9040,9040,200
20240430,091100,3301230,9080,9080,9080,9080,0
20240430,091000,3301230,9080,9080,9080,9080,0
20240430,090900,3301230,9080,9080,9080,9080,0
20240430,090800,3301230,9080,9080,9080,9080,11
20240430,090700,3201350,9070,9090,9090,9070,23
20240430,090600,2992300,9070,9090,9090,9070,26
20240430,090500,2755980,9090,9080,9090,9080,36
20240430,090400,2428950,9070,9070,9070,9070,20
20240430,090300,2247550,9060,9060,9060,9060,6
20240430,090200,2193190,9050,9040,9050,9040,15
20240430,090100,2057540,9030,9020,9030,9020,165
20240430,090000,568880,9020,9030,9030,9020,63