KissMeData/066310/min/candle-20250430.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250430,192700,214383720,8300,8300,8300,8300,31
20250430,192600,214383720,8300,8300,8300,8300,0
20250430,192500,214383720,8300,8300,8300,8300,0
20250430,192400,214383720,8300,8300,8300,8300,0
20250430,192300,214383720,8300,8300,8300,8300,0
20250430,192200,214383720,8300,8300,8300,8300,0
20250430,192100,214383720,8300,8300,8300,8300,0
20250430,192000,214383720,8300,8300,8300,8300,0
20250430,191900,214383720,8300,8300,8300,8300,0
20250430,191800,214383720,8300,8300,8300,8300,0
20250430,191700,214383720,8300,8300,8300,8300,0
20250430,191600,214383720,8300,8300,8300,8300,0
20250430,191500,214383720,8300,8300,8300,8300,0
20250430,191400,214383720,8300,8300,8300,8300,0
20250430,191300,214383720,8300,8300,8300,8300,0
20250430,191200,214383720,8300,8300,8300,8300,0
20250430,191100,214383720,8300,8300,8300,8300,0
20250430,191000,214383720,8300,8300,8300,8300,0
20250430,190900,214383720,8300,8300,8300,8300,0
20250430,190800,214383720,8300,8300,8300,8300,0
20250430,190700,214383720,8300,8300,8300,8300,0
20250430,190600,214383720,8300,8300,8300,8300,0
20250430,190500,214383720,8300,8300,8300,8300,0
20250430,190400,214383720,8300,8300,8300,8300,0
20250430,190300,214383720,8300,8300,8300,8300,0
20250430,190200,214383720,8300,8300,8300,8300,0
20250430,190100,214383720,8300,8300,8300,8300,0
20250430,190000,214383720,8300,8300,8300,8300,0
20250430,185900,214383720,8300,8300,8300,8300,0
20250430,185800,214383720,8300,8300,8300,8300,0
20250430,185700,214383720,8300,8300,8300,8300,31
20250430,185600,214383720,8300,8300,8300,8300,0
20250430,185500,214383720,8300,8300,8300,8300,0
20250430,185400,214383720,8300,8300,8300,8300,0
20250430,185300,214383720,8300,8300,8300,8300,0
20250430,185200,214383720,8300,8300,8300,8300,0
20250430,185100,214383720,8300,8300,8300,8300,0
20250430,185000,214383720,8300,8300,8300,8300,0
20250430,184900,214383720,8300,8300,8300,8300,0
20250430,184800,214383720,8300,8300,8300,8300,0
20250430,184700,214383720,8300,8300,8300,8300,0
20250430,184600,214383720,8300,8300,8300,8300,0
20250430,184500,214383720,8300,8300,8300,8300,0
20250430,184400,214383720,8300,8300,8300,8300,0
20250430,184300,214383720,8300,8300,8300,8300,0
20250430,184200,214383720,8300,8300,8300,8300,0
20250430,184100,214383720,8300,8300,8300,8300,0
20250430,184000,214383720,8300,8300,8300,8300,0
20250430,183900,214383720,8300,8300,8300,8300,0
20250430,183800,214383720,8300,8300,8300,8300,0
20250430,183700,214383720,8300,8300,8300,8300,0
20250430,183600,214383720,8300,8300,8300,8300,0
20250430,183500,214383720,8300,8300,8300,8300,0
20250430,183400,214383720,8300,8300,8300,8300,0
20250430,183300,214383720,8300,8300,8300,8300,0
20250430,183200,214383720,8300,8300,8300,8300,0
20250430,183100,214383720,8300,8300,8300,8300,0
20250430,183000,214383720,8300,8300,8300,8300,0
20250430,182900,214383720,8300,8300,8300,8300,0
20250430,182800,214383720,8300,8300,8300,8300,0
20250430,182700,214383720,8300,8300,8300,8300,31
20250430,182600,214383720,8300,8300,8300,8300,0
20250430,182500,214383720,8300,8300,8300,8300,0
20250430,182400,214383720,8300,8300,8300,8300,0
20250430,182300,214383720,8300,8300,8300,8300,0
20250430,182200,214383720,8300,8300,8300,8300,0
20250430,182100,214383720,8300,8300,8300,8300,0
20250430,182000,214383720,8300,8300,8300,8300,0
20250430,181900,214383720,8300,8300,8300,8300,0
20250430,181800,214383720,8300,8300,8300,8300,0
20250430,181700,214383720,8300,8300,8300,8300,0
20250430,181600,214383720,8300,8300,8300,8300,0
20250430,181500,214383720,8300,8300,8300,8300,0
20250430,181400,214383720,8300,8300,8300,8300,0
20250430,181300,214383720,8300,8300,8300,8300,0
20250430,181200,214383720,8300,8300,8300,8300,0
20250430,181100,214383720,8300,8300,8300,8300,0
20250430,181000,214383720,8300,8300,8300,8300,0
20250430,180900,214383720,8300,8300,8300,8300,0
20250430,180800,214383720,8300,8300,8300,8300,0
20250430,180700,214383720,8300,8300,8300,8300,0
20250430,180600,214383720,8300,8300,8300,8300,0
20250430,180500,214383720,8300,8300,8300,8300,0
20250430,180400,214383720,8300,8300,8300,8300,0
20250430,180300,214383720,8300,8300,8300,8300,0
20250430,180200,214383720,8300,8300,8300,8300,0
20250430,180100,214383720,8300,8300,8300,8300,0
20250430,180000,214383720,8300,8300,8300,8300,0
20250430,175900,214383720,8300,8300,8300,8300,0
20250430,175800,214383720,8300,8300,8300,8300,0
20250430,175700,214383720,8300,8300,8300,8300,31
20250430,175600,214383720,8300,8300,8300,8300,0
20250430,175500,214383720,8300,8300,8300,8300,0
20250430,175400,214383720,8300,8300,8300,8300,0
20250430,175300,214383720,8300,8300,8300,8300,0
20250430,175200,214383720,8300,8300,8300,8300,0
20250430,175100,214383720,8300,8300,8300,8300,0
20250430,175000,214383720,8300,8300,8300,8300,0
20250430,174900,214383720,8300,8300,8300,8300,0
20250430,174800,214383720,8300,8300,8300,8300,0
20250430,174700,214383720,8300,8300,8300,8300,0
20250430,174600,214383720,8300,8300,8300,8300,0
20250430,174500,214383720,8300,8300,8300,8300,0
20250430,174400,214383720,8300,8300,8300,8300,0
20250430,174300,214383720,8300,8300,8300,8300,0
20250430,174200,214383720,8300,8300,8300,8300,0
20250430,174100,214383720,8300,8300,8300,8300,0
20250430,174000,214383720,8300,8300,8300,8300,0
20250430,173900,214383720,8300,8300,8300,8300,0
20250430,173800,214383720,8300,8300,8300,8300,0
20250430,173700,214383720,8300,8300,8300,8300,0
20250430,173600,214383720,8300,8300,8300,8300,0
20250430,173500,214383720,8300,8300,8300,8300,0
20250430,173400,214383720,8300,8300,8300,8300,0
20250430,173300,214383720,8300,8300,8300,8300,0
20250430,173200,214383720,8300,8300,8300,8300,0
20250430,173100,214383720,8300,8300,8300,8300,0
20250430,173000,214383720,8300,8300,8300,8300,0
20250430,172900,214383720,8300,8300,8300,8300,0
20250430,172800,214383720,8300,8300,8300,8300,0
20250430,172700,214383720,8300,8300,8300,8300,31
20250430,172600,214383720,8300,8300,8300,8300,0
20250430,172500,214383720,8300,8300,8300,8300,0
20250430,172400,214383720,8300,8300,8300,8300,0
20250430,172300,214383720,8300,8300,8300,8300,0
20250430,172200,214383720,8300,8300,8300,8300,0
20250430,172100,214383720,8300,8300,8300,8300,0
20250430,172000,214383720,8300,8300,8300,8300,0
20250430,171900,214383720,8300,8300,8300,8300,0
20250430,171800,214383720,8300,8300,8300,8300,0
20250430,171700,214383720,8300,8300,8300,8300,0
20250430,171600,214383720,8300,8300,8300,8300,0
20250430,171500,214383720,8300,8300,8300,8300,0
20250430,171400,214383720,8300,8300,8300,8300,0
20250430,171300,214383720,8300,8300,8300,8300,0
20250430,171200,214383720,8300,8300,8300,8300,0
20250430,171100,214383720,8300,8300,8300,8300,0
20250430,171000,214383720,8300,8300,8300,8300,0
20250430,170900,214383720,8300,8300,8300,8300,0
20250430,170800,214383720,8300,8300,8300,8300,0
20250430,170700,214383720,8300,8300,8300,8300,0
20250430,170600,214383720,8300,8300,8300,8300,0
20250430,170500,214383720,8300,8300,8300,8300,0
20250430,170400,214383720,8300,8300,8300,8300,0
20250430,170300,214383720,8300,8300,8300,8300,0
20250430,170200,214383720,8300,8300,8300,8300,0
20250430,170100,214383720,8300,8300,8300,8300,0
20250430,170000,214383720,8300,8300,8300,8300,0
20250430,165900,214383720,8300,8300,8300,8300,0
20250430,165800,214383720,8300,8300,8300,8300,0
20250430,165700,214383720,8300,8300,8300,8300,31
20250430,165600,214383720,8300,8300,8300,8300,0
20250430,165500,214383720,8300,8300,8300,8300,0
20250430,165400,214383720,8300,8300,8300,8300,0
20250430,165300,214383720,8300,8300,8300,8300,0
20250430,165200,214383720,8300,8300,8300,8300,0
20250430,165100,214383720,8300,8300,8300,8300,0
20250430,165000,214383720,8300,8300,8300,8300,0
20250430,164900,214383720,8300,8300,8300,8300,0
20250430,164800,214383720,8300,8300,8300,8300,0
20250430,164700,214383720,8300,8300,8300,8300,0
20250430,164600,214383720,8300,8300,8300,8300,0
20250430,164500,214383720,8300,8300,8300,8300,0
20250430,164400,214383720,8300,8300,8300,8300,0
20250430,164300,214383720,8300,8300,8300,8300,0
20250430,164200,214383720,8300,8300,8300,8300,0
20250430,164100,214383720,8300,8300,8300,8300,0
20250430,164000,214383720,8300,8300,8300,8300,0
20250430,163900,214383720,8300,8300,8300,8300,0
20250430,163800,214383720,8300,8300,8300,8300,0
20250430,163700,214383720,8300,8300,8300,8300,0
20250430,163600,214383720,8300,8300,8300,8300,0
20250430,163500,214383720,8300,8300,8300,8300,0
20250430,163400,214383720,8300,8300,8300,8300,0
20250430,163300,214383720,8300,8300,8300,8300,0
20250430,163200,214383720,8300,8300,8300,8300,0
20250430,163100,214383720,8300,8300,8300,8300,0
20250430,163000,214383720,8300,8300,8300,8300,0
20250430,162900,214383720,8300,8300,8300,8300,0
20250430,162800,214383720,8300,8300,8300,8300,0
20250430,162700,214383720,8300,8300,8300,8300,31
20250430,162600,214383720,8300,8300,8300,8300,0
20250430,162500,214383720,8300,8300,8300,8300,0
20250430,162400,214383720,8300,8300,8300,8300,0
20250430,162300,214383720,8300,8300,8300,8300,0
20250430,162200,214383720,8300,8300,8300,8300,0
20250430,162100,214383720,8300,8300,8300,8300,0
20250430,162000,214383720,8300,8300,8300,8300,0
20250430,161900,214383720,8300,8300,8300,8300,0
20250430,161800,214383720,8300,8300,8300,8300,0
20250430,161700,214383720,8300,8300,8300,8300,0
20250430,161600,214383720,8300,8300,8300,8300,0
20250430,161500,214383720,8300,8300,8300,8300,0
20250430,161400,214383720,8300,8300,8300,8300,0
20250430,161300,214383720,8300,8300,8300,8300,0
20250430,161200,214383720,8300,8300,8300,8300,0
20250430,161100,214383720,8300,8300,8300,8300,0
20250430,161000,214383720,8300,8300,8300,8300,0
20250430,160900,214383720,8300,8300,8300,8300,0
20250430,160800,214383720,8300,8300,8300,8300,0
20250430,160700,214383720,8300,8300,8300,8300,0
20250430,160600,214383720,8300,8300,8300,8300,0
20250430,160500,214383720,8300,8300,8300,8300,0
20250430,160400,214383720,8300,8300,8300,8300,0
20250430,160300,214383720,8300,8300,8300,8300,0
20250430,160200,214383720,8300,8300,8300,8300,0
20250430,160100,214383720,8300,8300,8300,8300,0
20250430,160000,214383720,8300,8300,8300,8300,0
20250430,155900,214383720,8300,8300,8300,8300,0
20250430,155800,214383720,8300,8300,8300,8300,0
20250430,155700,214383720,8300,8300,8300,8300,31
20250430,155600,214383720,8300,8300,8300,8300,0
20250430,155500,214383720,8300,8300,8300,8300,0
20250430,155400,214383720,8300,8300,8300,8300,0
20250430,155300,214383720,8300,8300,8300,8300,0
20250430,155200,214383720,8300,8300,8300,8300,0
20250430,155100,214383720,8300,8300,8300,8300,0
20250430,155000,214383720,8300,8300,8300,8300,0
20250430,154900,214383720,8300,8300,8300,8300,0
20250430,154800,214383720,8300,8300,8300,8300,0
20250430,154700,214383720,8300,8300,8300,8300,0
20250430,154600,214383720,8300,8300,8300,8300,0
20250430,154500,214383720,8300,8300,8300,8300,0
20250430,154400,214383720,8300,8300,8300,8300,0
20250430,154300,214383720,8300,8300,8300,8300,0
20250430,154200,214383720,8300,8300,8300,8300,0
20250430,154100,214383720,8300,8300,8300,8300,0
20250430,154000,214383720,8300,8300,8300,8300,0
20250430,153900,214383720,8300,8300,8300,8300,0
20250430,153800,214383720,8300,8300,8300,8300,0
20250430,153700,214383720,8300,8300,8300,8300,0
20250430,153600,214383720,8300,8300,8300,8300,0
20250430,153500,214383720,8300,8300,8300,8300,0
20250430,153400,214383720,8300,8300,8300,8300,0
20250430,153300,214383720,8300,8300,8300,8300,0
20250430,153200,214383720,8300,8300,8300,8300,0
20250430,153100,214383720,8300,8300,8300,8300,0
20250430,153000,214383720,8300,8300,8300,8300,31
20250430,152900,214126420,8270,8270,8270,8270,0
20250430,152800,214126420,8270,8270,8270,8270,0
20250430,152700,214126420,8270,8270,8270,8270,0
20250430,152600,214126420,8270,8270,8270,8270,0
20250430,152500,214126420,8270,8270,8270,8270,0
20250430,152400,214126420,8270,8270,8270,8270,0
20250430,152300,214126420,8270,8270,8270,8270,0
20250430,152200,214126420,8270,8270,8270,8270,0
20250430,152100,214126420,8270,8270,8270,8270,0
20250430,152000,214126420,8270,8270,8270,8270,0
20250430,151900,214126420,8270,8250,8300,8240,44
20250430,151800,213762330,8240,8240,8240,8240,2
20250430,151700,213745850,8290,8290,8290,8290,14
20250430,151600,213629790,8230,8270,8280,8230,377
20250430,151500,210513100,8270,8270,8270,8270,0
20250430,151400,210513100,8270,8260,8270,8260,82
20250430,151300,209835300,8270,8270,8270,8270,0
20250430,151200,209835300,8270,8270,8270,8270,0
20250430,151100,209835300,8270,8270,8270,8270,0
20250430,151000,209835300,8270,8270,8270,8270,0
20250430,150900,209835300,8270,8270,8270,8270,0
20250430,150800,209835300,8270,8270,8270,8270,0
20250430,150700,209835300,8270,8270,8270,8270,0
20250430,150600,209835300,8270,8270,8270,8270,0
20250430,150500,209835300,8270,8270,8270,8270,0
20250430,150400,209835300,8270,8270,8270,8270,317
20250430,150300,207213710,8280,8280,8280,8280,0
20250430,150200,207213710,8280,8280,8280,8280,0
20250430,150100,207213710,8280,8280,8280,8280,0
20250430,150000,207213710,8280,8280,8280,8280,0
20250430,145900,207213710,8280,8280,8280,8280,0
20250430,145800,207213710,8280,8280,8280,8280,0
20250430,145700,207213710,8280,8280,8280,8280,0
20250430,145600,207213710,8280,8310,8310,8280,387
20250430,145500,204000350,8330,8330,8330,8330,0
20250430,145400,204000350,8330,8330,8330,8330,0
20250430,145300,204000350,8330,8330,8330,8330,0
20250430,145200,204000350,8330,8330,8330,8330,0
20250430,145100,204000350,8330,8330,8330,8330,0
20250430,145000,204000350,8330,8330,8330,8330,0
20250430,144900,204000350,8330,8330,8330,8330,16
20250430,144800,203867070,8280,8280,8280,8280,0
20250430,144700,203867070,8280,8280,8280,8280,0
20250430,144600,203867070,8280,8280,8280,8280,0
20250430,144500,203867070,8280,8280,8280,8280,0
20250430,144400,203867070,8280,8280,8280,8280,4
20250430,144300,203833950,8350,8350,8350,8350,12
20250430,144200,203733750,8350,8350,8350,8350,0
20250430,144100,203733750,8350,8350,8350,8350,0
20250430,144000,203733750,8350,8350,8350,8350,0
20250430,143900,203733750,8350,8350,8350,8350,0
20250430,143800,203733750,8350,8350,8350,8350,40
20250430,143700,203399750,8390,8390,8390,8390,0
20250430,143600,203399750,8390,8390,8390,8390,0
20250430,143500,203399750,8390,8240,8400,8220,168
20250430,143400,201999910,8400,8360,8400,8360,600
20250430,143300,196966380,8380,8230,8380,8190,1555
20250430,143200,183991700,8230,8230,8230,8230,4
20250430,143100,183958780,8180,8220,8230,8170,232
20250430,143000,182058750,8350,8330,8350,8330,1061
20250430,142900,173200660,8190,8210,8350,8190,1056
20250430,142800,164442450,8200,8200,8200,8200,0
20250430,142700,164442450,8200,8200,8200,8200,0
20250430,142600,164442450,8200,8200,8200,8200,0
20250430,142500,164442450,8200,8200,8200,8200,0
20250430,142400,164442450,8200,8200,8200,8200,0
20250430,142300,164442450,8200,8200,8200,8200,0
20250430,142200,164442450,8200,8200,8200,8200,0
20250430,142100,164442450,8200,8200,8200,8200,0
20250430,142000,164442450,8200,8200,8200,8200,0
20250430,141900,164442450,8200,8200,8200,8200,0
20250430,141800,164442450,8200,8200,8200,8200,0
20250430,141700,164442450,8200,8200,8200,8200,0
20250430,141600,164442450,8200,8200,8200,8200,0
20250430,141500,164442450,8200,8200,8200,8200,2
20250430,141400,164426050,8200,8200,8200,8200,0
20250430,141300,164426050,8200,8200,8200,8200,0
20250430,141200,164426050,8200,8200,8200,8200,0
20250430,141100,164426050,8200,8200,8200,8200,0
20250430,141000,164426050,8200,8200,8200,8200,0
20250430,140900,164426050,8200,8200,8200,8200,0
20250430,140800,164426050,8200,8200,8200,8200,1
20250430,140700,164417850,8160,8160,8160,8160,0
20250430,140600,164417850,8160,8160,8160,8160,0
20250430,140500,164417850,8160,8160,8160,8160,0
20250430,140400,164417850,8160,8160,8160,8160,1
20250430,140300,164409690,8150,8150,8150,8150,0
20250430,140200,164409690,8150,8150,8150,8150,0
20250430,140100,164409690,8150,8150,8150,8150,0
20250430,140000,164409690,8150,8150,8150,8150,0
20250430,135900,164409690,8150,8150,8150,8150,0
20250430,135800,164409690,8150,8150,8150,8150,0
20250430,135700,164409690,8150,8150,8150,8150,0
20250430,135600,164409690,8150,8150,8150,8150,0
20250430,135500,164409690,8150,8150,8150,8150,0
20250430,135400,164409690,8150,8150,8150,8150,0
20250430,135300,164409690,8150,8180,8180,8150,25
20250430,135200,164205800,8140,8140,8140,8140,0
20250430,135100,164205800,8140,8140,8140,8140,0
20250430,135000,164205800,8140,8140,8140,8140,0
20250430,134900,164205800,8140,8190,8190,8140,1183
20250430,134800,154548660,8200,8200,8200,8200,0
20250430,134700,154548660,8200,8200,8200,8200,0
20250430,134600,154548660,8200,8200,8200,8200,0
20250430,134500,154548660,8200,8200,8200,8200,105
20250430,134400,153687660,8200,8200,8200,8200,0
20250430,134300,153687660,8200,8200,8200,8200,0
20250430,134200,153687660,8200,8200,8200,8200,0
20250430,134100,153687660,8200,8200,8200,8200,116
20250430,134000,152736460,8200,8200,8200,8200,0
20250430,133900,152736460,8200,8200,8200,8200,29
20250430,133800,152498660,8200,8200,8200,8200,0
20250430,133700,152498660,8200,8200,8200,8200,0
20250430,133600,152498660,8200,8200,8200,8200,0
20250430,133500,152498660,8200,8200,8200,8200,0
20250430,133400,152498660,8200,8200,8200,8200,0
20250430,133300,152498660,8200,8250,8250,8200,30
20250430,133200,152251610,8250,8250,8250,8250,0
20250430,133100,152251610,8250,8250,8250,8250,0
20250430,133000,152251610,8250,8250,8250,8250,0
20250430,132900,152251610,8250,8250,8250,8250,1
20250430,132800,152243360,8240,8240,8240,8240,100
20250430,132700,151419360,8240,8240,8240,8240,0
20250430,132600,151419360,8240,8230,8240,8230,20
20250430,132500,151254660,8230,8230,8230,8230,0
20250430,132400,151254660,8230,8230,8230,8230,0
20250430,132300,151254660,8230,8240,8240,8230,15
20250430,132200,151131110,8230,8230,8230,8230,0
20250430,132100,151131110,8230,8230,8230,8230,62
20250430,132000,150620850,8290,8290,8290,8290,0
20250430,131900,150620850,8290,8290,8290,8290,0
20250430,131800,150620850,8290,8290,8290,8290,0
20250430,131700,150620850,8290,8290,8290,8290,0
20250430,131600,150620850,8290,8290,8290,8290,0
20250430,131500,150620850,8290,8290,8290,8290,0
20250430,131400,150620850,8290,8290,8290,8290,0
20250430,131300,150620850,8290,8290,8290,8290,0
20250430,131200,150620850,8290,8290,8290,8290,0
20250430,131100,150620850,8290,8290,8290,8290,0
20250430,131000,150620850,8290,8290,8290,8290,89
20250430,130900,149883040,8280,8280,8280,8280,0
20250430,130800,149883040,8280,8280,8280,8280,0
20250430,130700,149883040,8280,8280,8280,8280,0
20250430,130600,149883040,8280,8280,8280,8280,100
20250430,130500,149055040,8290,8290,8290,8290,0
20250430,130400,149055040,8290,8290,8290,8290,0
20250430,130300,149055040,8290,8290,8290,8290,0
20250430,130200,149055040,8290,8290,8290,8290,100
20250430,130100,148226040,8300,8230,8300,8200,2348
20250430,130000,128797250,8180,8180,8180,8180,17
20250430,125900,128658190,8170,8170,8170,8170,100
20250430,125800,127841190,8130,8130,8130,8130,531
20250430,125700,123524160,8140,8140,8140,8130,382
20250430,125600,120415270,8140,8140,8140,8140,0
20250430,125500,120415270,8140,8140,8140,8140,0
20250430,125400,120415270,8140,8140,8140,8140,0
20250430,125300,120415270,8140,8150,8150,8140,20
20250430,125200,120252420,8140,8140,8140,8140,0
20250430,125100,120252420,8140,8140,8140,8140,0
20250430,125000,120252420,8140,8140,8140,8140,0
20250430,124900,120252420,8140,8140,8140,8140,84
20250430,124800,119568660,8130,8130,8130,8130,0
20250430,124700,119568660,8130,8130,8130,8130,0
20250430,124600,119568660,8130,8130,8130,8130,0
20250430,124500,119568660,8130,8130,8130,8130,0
20250430,124400,119568660,8130,8130,8130,8130,0
20250430,124300,119568660,8130,8130,8130,8130,28
20250430,124200,119341020,8130,8130,8130,8130,1
20250430,124100,119332890,8130,8130,8130,8130,100
20250430,124000,118519890,8130,8130,8130,8130,100
20250430,123900,117706890,8130,8130,8130,8130,0
20250430,123800,117706890,8130,8130,8130,8130,12
20250430,123700,117609330,8140,8120,8140,8120,629
20250430,123600,112491380,8100,8100,8100,8100,582
20250430,123500,107777180,8100,8100,8100,8100,0
20250430,123400,107777180,8100,8100,8100,8100,130
20250430,123300,106724180,8100,8100,8100,8100,0
20250430,123200,106724180,8100,8100,8100,8100,0
20250430,123100,106724180,8100,8100,8100,8100,0
20250430,123000,106724180,8100,8100,8100,8100,0
20250430,122900,106724180,8100,8100,8100,8100,0
20250430,122800,106724180,8100,8100,8100,8100,5
20250430,122700,106683680,8070,8070,8070,8070,0
20250430,122600,106683680,8070,8070,8070,8070,0
20250430,122500,106683680,8070,8070,8070,8070,0
20250430,122400,106683680,8070,8070,8070,8070,0
20250430,122300,106683680,8070,8070,8070,8070,0
20250430,122200,106683680,8070,8070,8070,8070,0
20250430,122100,106683680,8070,8070,8070,8070,0
20250430,122000,106683680,8070,8070,8070,8070,0
20250430,121900,106683680,8070,8070,8070,8070,73
20250430,121800,106094570,8070,8070,8070,8070,0
20250430,121700,106094570,8070,8080,8080,8070,512
20250430,121600,101959730,8080,8080,8080,8080,0
20250430,121500,101959730,8080,8080,8080,8080,0
20250430,121400,101959730,8080,8080,8080,8080,0
20250430,121300,101959730,8080,8080,8080,8080,18
20250430,121200,101814290,8100,8100,8100,8100,0
20250430,121100,101814290,8100,8100,8100,8100,0
20250430,121000,101814290,8100,8100,8100,8100,0
20250430,120900,101814290,8100,8100,8100,8100,0
20250430,120800,101814290,8100,8100,8100,8100,5
20250430,120700,101773790,8100,8100,8100,8100,0
20250430,120600,101773790,8100,8100,8100,8100,0
20250430,120500,101773790,8100,8100,8100,8100,0
20250430,120400,101773790,8100,8100,8100,8100,0
20250430,120300,101773790,8100,8100,8100,8100,1
20250430,120200,101765690,8080,8080,8080,8080,0
20250430,120100,101765690,8080,8080,8080,8080,0
20250430,120000,101765690,8080,8080,8080,8080,0
20250430,115900,101765690,8080,8080,8080,8080,160
20250430,115800,100472890,8080,8080,8080,8080,334
20250430,115700,97774170,8090,8090,8090,8090,20
20250430,115600,97612370,8090,8090,8090,8090,70
20250430,115500,97046070,8090,8090,8090,8090,0
20250430,115400,97046070,8090,8090,8090,8090,0
20250430,115300,97046070,8090,8090,8090,8090,0
20250430,115200,97046070,8090,8090,8090,8090,0
20250430,115100,97046070,8090,8090,8090,8090,0
20250430,115000,97046070,8090,8090,8090,8090,0
20250430,114900,97046070,8090,8090,8090,8090,0
20250430,114800,97046070,8090,8090,8090,8090,0
20250430,114700,97046070,8090,8090,8090,8090,0
20250430,114600,97046070,8090,8090,8090,8090,54
20250430,114500,96609210,8090,8090,8090,8090,0
20250430,114400,96609210,8090,8090,8090,8090,0
20250430,114300,96609210,8090,8090,8090,8090,0
20250430,114200,96609210,8090,8090,8090,8090,65
20250430,114100,96083360,8090,8090,8090,8090,0
20250430,114000,96083360,8090,8090,8090,8090,60
20250430,113900,95597960,8090,8090,8090,8090,1
20250430,113800,95589870,8090,8090,8090,8090,6
20250430,113700,95541330,8090,8090,8090,8090,0
20250430,113600,95541330,8090,8090,8090,8090,100
20250430,113500,94732330,8090,8090,8090,8090,0
20250430,113400,94732330,8090,8090,8090,8090,0
20250430,113300,94732330,8090,8090,8090,8090,0
20250430,113200,94732330,8090,8090,8090,8090,0
20250430,113100,94732330,8090,8090,8090,8090,0
20250430,113000,94732330,8090,8090,8090,8090,12
20250430,112900,94635250,8120,8120,8120,8120,0
20250430,112800,94635250,8120,8120,8120,8120,0
20250430,112700,94635250,8120,8120,8120,8120,0
20250430,112600,94635250,8120,8120,8120,8120,0
20250430,112500,94635250,8120,8120,8120,8120,0
20250430,112400,94635250,8120,8120,8120,8120,0
20250430,112300,94635250,8120,8120,8120,8120,0
20250430,112200,94635250,8120,8120,8120,8120,0
20250430,112100,94635250,8120,8120,8120,8120,0
20250430,112000,94635250,8120,8120,8120,8120,0
20250430,111900,94635250,8120,8120,8120,8120,0
20250430,111800,94635250,8120,8120,8120,8120,0
20250430,111700,94635250,8120,8120,8120,8120,66
20250430,111600,94099330,8120,8120,8120,8120,15
20250430,111500,93977530,8100,8100,8100,8100,0
20250430,111400,93977530,8100,8100,8100,8100,0
20250430,111300,93977530,8100,8100,8100,8100,1
20250430,111200,93969430,8100,8100,8100,8100,10
20250430,111100,93888430,8080,8080,8080,8080,0
20250430,111000,93888430,8080,8080,8080,8080,0
20250430,110900,93888430,8080,8080,8080,8080,0
20250430,110800,93888430,8080,8080,8080,8080,40
20250430,110700,93565230,8080,8080,8080,8080,0
20250430,110600,93565230,8080,8080,8080,8080,20
20250430,110500,93403630,8070,8100,8100,8070,820
20250430,110400,86780010,8130,8130,8130,8130,100
20250430,110300,85967010,8130,8130,8130,8130,0
20250430,110200,85967010,8130,8130,8130,8130,0
20250430,110100,85967010,8130,8130,8130,8130,0
20250430,110000,85967010,8130,8130,8130,8130,1000
20250430,105900,77837010,8130,8130,8130,8130,0
20250430,105800,77837010,8130,8130,8130,8130,0
20250430,105700,77837010,8130,8130,8130,8130,0
20250430,105600,77837010,8130,8130,8130,8130,343
20250430,105500,75048420,8110,8110,8110,8110,0
20250430,105400,75048420,8110,8090,8110,8070,553
20250430,105300,70577490,8090,8090,8090,8090,0
20250430,105200,70577490,8090,8090,8090,8090,0
20250430,105100,70577490,8090,8090,8090,8090,0
20250430,105000,70577490,8090,8090,8090,8090,450
20250430,104900,66936990,8090,8090,8090,8090,0
20250430,104800,66936990,8090,8090,8090,8090,0
20250430,104700,66936990,8090,8090,8090,8090,10
20250430,104600,66856090,8080,8080,8080,8080,0
20250430,104500,66856090,8080,8110,8110,8080,163
20250430,104400,65538720,8100,8100,8100,8100,0
20250430,104300,65538720,8100,8100,8100,8100,0
20250430,104200,65538720,8100,8100,8100,8100,13
20250430,104100,65433420,8090,8090,8090,8090,164
20250430,104000,64106660,8090,8100,8100,8090,500
20250430,103900,60059050,8100,8100,8100,8100,0
20250430,103800,60059050,8100,8100,8100,8100,0
20250430,103700,60059050,8100,8100,8100,8100,0
20250430,103600,60059050,8100,8100,8100,8100,0
20250430,103500,60059050,8100,8100,8100,8100,0
20250430,103400,60059050,8100,8110,8110,8100,81
20250430,103300,59402550,8120,8120,8120,8120,0
20250430,103200,59402550,8120,8130,8130,8120,366
20250430,103100,56430470,8130,8180,8180,8130,135
20250430,103000,55332370,8180,8140,8180,8140,126
20250430,102900,54306690,8180,8140,8180,8140,74
20250430,102800,53704290,8140,8150,8150,8140,17
20250430,102700,53565900,8150,8150,8150,8150,0
20250430,102600,53565900,8150,8150,8150,8150,0
20250430,102500,53565900,8150,8150,8150,8150,0
20250430,102400,53565900,8150,8150,8150,8150,0
20250430,102300,53565900,8150,8150,8150,8150,95
20250430,102200,52791650,8150,8150,8150,8150,0
20250430,102100,52791650,8150,8150,8150,8150,1
20250430,102000,52783500,8150,8150,8150,8150,0
20250430,101900,52783500,8150,8150,8150,8150,18
20250430,101800,52636800,8150,8160,8160,8150,489
20250430,101700,48651440,8180,8180,8180,8180,0
20250430,101600,48651440,8180,8180,8180,8180,0
20250430,101500,48651440,8180,8180,8180,8180,1
20250430,101400,48643260,8180,8170,8180,8150,197
20250430,101300,47037230,8170,8170,8170,8170,316
20250430,101200,44455510,8220,8220,8220,8220,2
20250430,101100,44439070,8170,8170,8170,8170,33
20250430,101000,44169460,8220,8180,8220,8180,93
20250430,100900,43408680,8180,8180,8180,8180,0
20250430,100800,43408680,8180,8180,8180,8180,52
20250430,100700,42983320,8180,8180,8180,8180,0
20250430,100600,42983320,8180,8180,8180,8180,0
20250430,100500,42983320,8180,8180,8180,8180,0
20250430,100400,42983320,8180,8180,8180,8180,1
20250430,100300,42975140,8180,8180,8180,8180,0
20250430,100200,42975140,8180,8180,8180,8180,0
20250430,100100,42975140,8180,8180,8180,8180,0
20250430,100000,42975140,8180,8180,8180,8180,11
20250430,095900,42885160,8220,8220,8220,8220,0
20250430,095800,42885160,8220,8220,8220,8220,1
20250430,095700,42876940,8220,8190,8220,8180,126
20250430,095600,41845600,8210,8210,8210,8210,0
20250430,095500,41845600,8210,8210,8210,8210,0
20250430,095400,41845600,8210,8210,8210,8210,0
20250430,095300,41845600,8210,8210,8210,8210,0
20250430,095200,41845600,8210,8210,8210,8210,278
20250430,095100,39563220,8210,8200,8210,8200,120
20250430,095000,38579050,8200,8200,8200,8200,0
20250430,094900,38579050,8200,8210,8210,8200,230
20250430,094800,36692780,8230,8220,8230,8210,134
20250430,094700,35592580,8220,8220,8220,8220,114
20250430,094600,34655500,8230,8230,8230,8230,74
20250430,094500,34046480,8260,8260,8260,8260,0
20250430,094400,34046480,8260,8230,8260,8230,175
20250430,094300,32606200,8230,8230,8230,8230,7
20250430,094200,32548590,8240,8240,8240,8240,104
20250430,094100,31691630,8260,8260,8260,8260,0
20250430,094000,31691630,8260,8260,8260,8260,0
20250430,093900,31691630,8260,8260,8260,8260,0
20250430,093800,31691630,8260,8260,8260,8260,0
20250430,093700,31691630,8260,8250,8260,8250,312
20250430,093600,29115670,8260,8260,8260,8260,20
20250430,093500,28950470,8270,8270,8270,8270,0
20250430,093400,28950470,8270,8270,8270,8270,2
20250430,093300,28933930,8230,8230,8230,8230,0
20250430,093200,28933930,8230,8230,8230,8230,200
20250430,093100,27287930,8240,8240,8240,8240,100
20250430,093000,26463930,8280,8280,8280,8280,1
20250430,092900,26455650,8280,8280,8280,8280,0
20250430,092800,26455650,8280,8280,8280,8280,0
20250430,092700,26455650,8280,8250,8280,8240,306
20250430,092600,23932290,8280,8280,8280,8280,0
20250430,092500,23932290,8280,8280,8280,8280,0
20250430,092400,23932290,8280,8280,8280,8280,2
20250430,092300,23915730,8270,8280,8280,8270,110
20250430,092200,23005930,8280,8280,8280,8280,0
20250430,092100,23005930,8280,8280,8280,8280,3
20250430,092000,22981090,8240,8240,8240,8240,0
20250430,091900,22981090,8240,8240,8240,8240,0
20250430,091800,22981090,8240,8240,8240,8240,0
20250430,091700,22981090,8240,8240,8240,8240,0
20250430,091600,22981090,8240,8240,8240,8240,0
20250430,091500,22981090,8240,8250,8250,8240,110
20250430,091400,22073620,8280,8280,8280,8280,10
20250430,091300,21990820,8290,8290,8290,8290,1
20250430,091200,21982530,8290,8290,8290,8290,3
20250430,091100,21957660,8230,8230,8230,8230,0
20250430,091000,21957660,8230,8230,8230,8230,0
20250430,090900,21957660,8230,8270,8270,8230,170
20250430,090800,20552560,8270,8270,8270,8270,0
20250430,090700,20552560,8270,8270,8270,8270,0
20250430,090600,20552560,8270,8270,8270,8270,2
20250430,090500,20536020,8210,8270,8270,8210,1068
20250430,090400,11750380,8270,8270,8270,8270,114
20250430,090300,10807600,8270,8270,8270,8270,0
20250430,090200,10807600,8270,8270,8270,8270,196
20250430,090100,9186680,8280,8280,8290,8280,722
20250430,090000,3203800,8300,8300,8300,8300,386