KissMeData/175140/min/candle-20240430.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,203000,4478757650,6000,6000,6000,6000,36806
20240430,202900,4478757650,6000,6000,6000,6000,0
20240430,202800,4478757650,6000,6000,6000,6000,0
20240430,202700,4478757650,6000,6000,6000,6000,0
20240430,202600,4478757650,6000,6000,6000,6000,0
20240430,202500,4478757650,6000,6000,6000,6000,0
20240430,202400,4478757650,6000,6000,6000,6000,0
20240430,202300,4478757650,6000,6000,6000,6000,0
20240430,202200,4478757650,6000,6000,6000,6000,0
20240430,202100,4478757650,6000,6000,6000,6000,0
20240430,202000,4478757650,6000,6000,6000,6000,0
20240430,201900,4478757650,6000,6000,6000,6000,0
20240430,201800,4478757650,6000,6000,6000,6000,0
20240430,201700,4478757650,6000,6000,6000,6000,0
20240430,201600,4478757650,6000,6000,6000,6000,0
20240430,201500,4478757650,6000,6000,6000,6000,0
20240430,201400,4478757650,6000,6000,6000,6000,0
20240430,201300,4478757650,6000,6000,6000,6000,0
20240430,201200,4478757650,6000,6000,6000,6000,0
20240430,201100,4478757650,6000,6000,6000,6000,0
20240430,201000,4478757650,6000,6000,6000,6000,0
20240430,200900,4478757650,6000,6000,6000,6000,0
20240430,200800,4478757650,6000,6000,6000,6000,0
20240430,200700,4478757650,6000,6000,6000,6000,0
20240430,200600,4478757650,6000,6000,6000,6000,0
20240430,200500,4478757650,6000,6000,6000,6000,0
20240430,200400,4478757650,6000,6000,6000,6000,0
20240430,200300,4478757650,6000,6000,6000,6000,0
20240430,200200,4478757650,6000,6000,6000,6000,0
20240430,200100,4478757650,6000,6000,6000,6000,0
20240430,200000,4478757650,6000,6000,6000,6000,36806
20240430,195900,4478757650,6000,6000,6000,6000,0
20240430,195800,4478757650,6000,6000,6000,6000,0
20240430,195700,4478757650,6000,6000,6000,6000,0
20240430,195600,4478757650,6000,6000,6000,6000,0
20240430,195500,4478757650,6000,6000,6000,6000,0
20240430,195400,4478757650,6000,6000,6000,6000,0
20240430,195300,4478757650,6000,6000,6000,6000,0
20240430,195200,4478757650,6000,6000,6000,6000,0
20240430,195100,4478757650,6000,6000,6000,6000,0
20240430,195000,4478757650,6000,6000,6000,6000,0
20240430,194900,4478757650,6000,6000,6000,6000,0
20240430,194800,4478757650,6000,6000,6000,6000,0
20240430,194700,4478757650,6000,6000,6000,6000,0
20240430,194600,4478757650,6000,6000,6000,6000,0
20240430,194500,4478757650,6000,6000,6000,6000,0
20240430,194400,4478757650,6000,6000,6000,6000,0
20240430,194300,4478757650,6000,6000,6000,6000,0
20240430,194200,4478757650,6000,6000,6000,6000,0
20240430,194100,4478757650,6000,6000,6000,6000,0
20240430,194000,4478757650,6000,6000,6000,6000,0
20240430,193900,4478757650,6000,6000,6000,6000,0
20240430,193800,4478757650,6000,6000,6000,6000,0
20240430,193700,4478757650,6000,6000,6000,6000,0
20240430,193600,4478757650,6000,6000,6000,6000,0
20240430,193500,4478757650,6000,6000,6000,6000,0
20240430,193400,4478757650,6000,6000,6000,6000,0
20240430,193300,4478757650,6000,6000,6000,6000,0
20240430,193200,4478757650,6000,6000,6000,6000,0
20240430,193100,4478757650,6000,6000,6000,6000,0
20240430,193000,4478757650,6000,6000,6000,6000,36806
20240430,192900,4478757650,6000,6000,6000,6000,0
20240430,192800,4478757650,6000,6000,6000,6000,0
20240430,192700,4478757650,6000,6000,6000,6000,0
20240430,192600,4478757650,6000,6000,6000,6000,0
20240430,192500,4478757650,6000,6000,6000,6000,0
20240430,192400,4478757650,6000,6000,6000,6000,0
20240430,192300,4478757650,6000,6000,6000,6000,0
20240430,192200,4478757650,6000,6000,6000,6000,0
20240430,192100,4478757650,6000,6000,6000,6000,0
20240430,192000,4478757650,6000,6000,6000,6000,0
20240430,191900,4478757650,6000,6000,6000,6000,0
20240430,191800,4478757650,6000,6000,6000,6000,0
20240430,191700,4478757650,6000,6000,6000,6000,0
20240430,191600,4478757650,6000,6000,6000,6000,0
20240430,191500,4478757650,6000,6000,6000,6000,0
20240430,191400,4478757650,6000,6000,6000,6000,0
20240430,191300,4478757650,6000,6000,6000,6000,0
20240430,191200,4478757650,6000,6000,6000,6000,0
20240430,191100,4478757650,6000,6000,6000,6000,0
20240430,191000,4478757650,6000,6000,6000,6000,0
20240430,190900,4478757650,6000,6000,6000,6000,0
20240430,190800,4478757650,6000,6000,6000,6000,0
20240430,190700,4478757650,6000,6000,6000,6000,0
20240430,190600,4478757650,6000,6000,6000,6000,0
20240430,190500,4478757650,6000,6000,6000,6000,0
20240430,190400,4478757650,6000,6000,6000,6000,0
20240430,190300,4478757650,6000,6000,6000,6000,0
20240430,190200,4478757650,6000,6000,6000,6000,0
20240430,190100,4478757650,6000,6000,6000,6000,0
20240430,190000,4478757650,6000,6000,6000,6000,36806
20240430,185900,4478757650,6000,6000,6000,6000,0
20240430,185800,4478757650,6000,6000,6000,6000,0
20240430,185700,4478757650,6000,6000,6000,6000,0
20240430,185600,4478757650,6000,6000,6000,6000,0
20240430,185500,4478757650,6000,6000,6000,6000,0
20240430,185400,4478757650,6000,6000,6000,6000,0
20240430,185300,4478757650,6000,6000,6000,6000,0
20240430,185200,4478757650,6000,6000,6000,6000,0
20240430,185100,4478757650,6000,6000,6000,6000,0
20240430,185000,4478757650,6000,6000,6000,6000,0
20240430,184900,4478757650,6000,6000,6000,6000,0
20240430,184800,4478757650,6000,6000,6000,6000,0
20240430,184700,4478757650,6000,6000,6000,6000,0
20240430,184600,4478757650,6000,6000,6000,6000,0
20240430,184500,4478757650,6000,6000,6000,6000,0
20240430,184400,4478757650,6000,6000,6000,6000,0
20240430,184300,4478757650,6000,6000,6000,6000,0
20240430,184200,4478757650,6000,6000,6000,6000,0
20240430,184100,4478757650,6000,6000,6000,6000,0
20240430,184000,4478757650,6000,6000,6000,6000,0
20240430,183900,4478757650,6000,6000,6000,6000,0
20240430,183800,4478757650,6000,6000,6000,6000,0
20240430,183700,4478757650,6000,6000,6000,6000,0
20240430,183600,4478757650,6000,6000,6000,6000,0
20240430,183500,4478757650,6000,6000,6000,6000,0
20240430,183400,4478757650,6000,6000,6000,6000,0
20240430,183300,4478757650,6000,6000,6000,6000,0
20240430,183200,4478757650,6000,6000,6000,6000,0
20240430,183100,4478757650,6000,6000,6000,6000,0
20240430,183000,4478757650,6000,6000,6000,6000,36806
20240430,182900,4478757650,6000,6000,6000,6000,0
20240430,182800,4478757650,6000,6000,6000,6000,0
20240430,182700,4478757650,6000,6000,6000,6000,0
20240430,182600,4478757650,6000,6000,6000,6000,0
20240430,182500,4478757650,6000,6000,6000,6000,0
20240430,182400,4478757650,6000,6000,6000,6000,0
20240430,182300,4478757650,6000,6000,6000,6000,0
20240430,182200,4478757650,6000,6000,6000,6000,0
20240430,182100,4478757650,6000,6000,6000,6000,0
20240430,182000,4478757650,6000,6000,6000,6000,0
20240430,181900,4478757650,6000,6000,6000,6000,0
20240430,181800,4478757650,6000,6000,6000,6000,0
20240430,181700,4478757650,6000,6000,6000,6000,0
20240430,181600,4478757650,6000,6000,6000,6000,0
20240430,181500,4478757650,6000,6000,6000,6000,0
20240430,181400,4478757650,6000,6000,6000,6000,0
20240430,181300,4478757650,6000,6000,6000,6000,0
20240430,181200,4478757650,6000,6000,6000,6000,0
20240430,181100,4478757650,6000,6000,6000,6000,0
20240430,181000,4478757650,6000,6000,6000,6000,0
20240430,180900,4478757650,6000,6000,6000,6000,0
20240430,180800,4478757650,6000,6000,6000,6000,0
20240430,180700,4478757650,6000,6000,6000,6000,0
20240430,180600,4478757650,6000,6000,6000,6000,0
20240430,180500,4478757650,6000,6000,6000,6000,0
20240430,180400,4478757650,6000,6000,6000,6000,0
20240430,180300,4478757650,6000,6000,6000,6000,0
20240430,180200,4478757650,6000,6000,6000,6000,0
20240430,180100,4478757650,6000,6000,6000,6000,0
20240430,180000,4478757650,6000,6000,6000,6000,36806
20240430,175900,4478757650,6000,6000,6000,6000,0
20240430,175800,4478757650,6000,6000,6000,6000,0
20240430,175700,4478757650,6000,6000,6000,6000,0
20240430,175600,4478757650,6000,6000,6000,6000,0
20240430,175500,4478757650,6000,6000,6000,6000,0
20240430,175400,4478757650,6000,6000,6000,6000,0
20240430,175300,4478757650,6000,6000,6000,6000,0
20240430,175200,4478757650,6000,6000,6000,6000,0
20240430,175100,4478757650,6000,6000,6000,6000,0
20240430,175000,4478757650,6000,6000,6000,6000,0
20240430,174900,4478757650,6000,6000,6000,6000,0
20240430,174800,4478757650,6000,6000,6000,6000,0
20240430,174700,4478757650,6000,6000,6000,6000,0
20240430,174600,4478757650,6000,6000,6000,6000,0
20240430,174500,4478757650,6000,6000,6000,6000,0
20240430,174400,4478757650,6000,6000,6000,6000,0
20240430,174300,4478757650,6000,6000,6000,6000,0
20240430,174200,4478757650,6000,6000,6000,6000,0
20240430,174100,4478757650,6000,6000,6000,6000,0
20240430,174000,4478757650,6000,6000,6000,6000,0
20240430,173900,4478757650,6000,6000,6000,6000,0
20240430,173800,4478757650,6000,6000,6000,6000,0
20240430,173700,4478757650,6000,6000,6000,6000,0
20240430,173600,4478757650,6000,6000,6000,6000,0
20240430,173500,4478757650,6000,6000,6000,6000,0
20240430,173400,4478757650,6000,6000,6000,6000,0
20240430,173300,4478757650,6000,6000,6000,6000,0
20240430,173200,4478757650,6000,6000,6000,6000,0
20240430,173100,4478757650,6000,6000,6000,6000,0
20240430,173000,4478757650,6000,6000,6000,6000,36806
20240430,172900,4478757650,6000,6000,6000,6000,0
20240430,172800,4478757650,6000,6000,6000,6000,0
20240430,172700,4478757650,6000,6000,6000,6000,0
20240430,172600,4478757650,6000,6000,6000,6000,0
20240430,172500,4478757650,6000,6000,6000,6000,0
20240430,172400,4478757650,6000,6000,6000,6000,0
20240430,172300,4478757650,6000,6000,6000,6000,0
20240430,172200,4478757650,6000,6000,6000,6000,0
20240430,172100,4478757650,6000,6000,6000,6000,0
20240430,172000,4478757650,6000,6000,6000,6000,0
20240430,171900,4478757650,6000,6000,6000,6000,0
20240430,171800,4478757650,6000,6000,6000,6000,0
20240430,171700,4478757650,6000,6000,6000,6000,0
20240430,171600,4478757650,6000,6000,6000,6000,0
20240430,171500,4478757650,6000,6000,6000,6000,0
20240430,171400,4478757650,6000,6000,6000,6000,0
20240430,171300,4478757650,6000,6000,6000,6000,0
20240430,171200,4478757650,6000,6000,6000,6000,0
20240430,171100,4478757650,6000,6000,6000,6000,0
20240430,171000,4478757650,6000,6000,6000,6000,0
20240430,170900,4478757650,6000,6000,6000,6000,0
20240430,170800,4478757650,6000,6000,6000,6000,0
20240430,170700,4478757650,6000,6000,6000,6000,0
20240430,170600,4478757650,6000,6000,6000,6000,0
20240430,170500,4478757650,6000,6000,6000,6000,0
20240430,170400,4478757650,6000,6000,6000,6000,0
20240430,170300,4478757650,6000,6000,6000,6000,0
20240430,170200,4478757650,6000,6000,6000,6000,0
20240430,170100,4478757650,6000,6000,6000,6000,0
20240430,170000,4478757650,6000,6000,6000,6000,36806
20240430,165900,4478757650,6000,6000,6000,6000,0
20240430,165800,4478757650,6000,6000,6000,6000,0
20240430,165700,4478757650,6000,6000,6000,6000,0
20240430,165600,4478757650,6000,6000,6000,6000,0
20240430,165500,4478757650,6000,6000,6000,6000,0
20240430,165400,4478757650,6000,6000,6000,6000,0
20240430,165300,4478757650,6000,6000,6000,6000,0
20240430,165200,4478757650,6000,6000,6000,6000,0
20240430,165100,4478757650,6000,6000,6000,6000,0
20240430,165000,4478757650,6000,6000,6000,6000,0
20240430,164900,4478757650,6000,6000,6000,6000,0
20240430,164800,4478757650,6000,6000,6000,6000,0
20240430,164700,4478757650,6000,6000,6000,6000,0
20240430,164600,4478757650,6000,6000,6000,6000,0
20240430,164500,4478757650,6000,6000,6000,6000,0
20240430,164400,4478757650,6000,6000,6000,6000,0
20240430,164300,4478757650,6000,6000,6000,6000,0
20240430,164200,4478757650,6000,6000,6000,6000,0
20240430,164100,4478757650,6000,6000,6000,6000,0
20240430,164000,4478757650,6000,6000,6000,6000,0
20240430,163900,4478757650,6000,6000,6000,6000,0
20240430,163800,4478757650,6000,6000,6000,6000,0
20240430,163700,4478757650,6000,6000,6000,6000,0
20240430,163600,4478757650,6000,6000,6000,6000,0
20240430,163500,4478757650,6000,6000,6000,6000,0
20240430,163400,4478757650,6000,6000,6000,6000,0
20240430,163300,4478757650,6000,6000,6000,6000,0
20240430,163200,4478757650,6000,6000,6000,6000,0
20240430,163100,4478757650,6000,6000,6000,6000,0
20240430,163000,4478757650,6000,6000,6000,6000,36806
20240430,162900,4478757650,6000,6000,6000,6000,0
20240430,162800,4478757650,6000,6000,6000,6000,0
20240430,162700,4478757650,6000,6000,6000,6000,0
20240430,162600,4478757650,6000,6000,6000,6000,0
20240430,162500,4478757650,6000,6000,6000,6000,0
20240430,162400,4478757650,6000,6000,6000,6000,0
20240430,162300,4478757650,6000,6000,6000,6000,0
20240430,162200,4478757650,6000,6000,6000,6000,0
20240430,162100,4478757650,6000,6000,6000,6000,0
20240430,162000,4478757650,6000,6000,6000,6000,0
20240430,161900,4478757650,6000,6000,6000,6000,0
20240430,161800,4478757650,6000,6000,6000,6000,0
20240430,161700,4478757650,6000,6000,6000,6000,0
20240430,161600,4478757650,6000,6000,6000,6000,0
20240430,161500,4478757650,6000,6000,6000,6000,0
20240430,161400,4478757650,6000,6000,6000,6000,0
20240430,161300,4478757650,6000,6000,6000,6000,0
20240430,161200,4478757650,6000,6000,6000,6000,0
20240430,161100,4478757650,6000,6000,6000,6000,0
20240430,161000,4478757650,6000,6000,6000,6000,0
20240430,160900,4478757650,6000,6000,6000,6000,0
20240430,160800,4478757650,6000,6000,6000,6000,0
20240430,160700,4478757650,6000,6000,6000,6000,0
20240430,160600,4478757650,6000,6000,6000,6000,0
20240430,160500,4478757650,6000,6000,6000,6000,0
20240430,160400,4478757650,6000,6000,6000,6000,0
20240430,160300,4478757650,6000,6000,6000,6000,0
20240430,160200,4478757650,6000,6000,6000,6000,0
20240430,160100,4478757650,6000,6000,6000,6000,0
20240430,160000,4478757650,6000,6000,6000,6000,36806
20240430,155900,4478757650,6000,6000,6000,6000,0
20240430,155800,4478757650,6000,6000,6000,6000,0
20240430,155700,4478757650,6000,6000,6000,6000,0
20240430,155600,4478757650,6000,6000,6000,6000,0
20240430,155500,4478757650,6000,6000,6000,6000,0
20240430,155400,4478757650,6000,6000,6000,6000,0
20240430,155300,4478757650,6000,6000,6000,6000,0
20240430,155200,4478757650,6000,6000,6000,6000,0
20240430,155100,4478757650,6000,6000,6000,6000,0
20240430,155000,4478757650,6000,6000,6000,6000,0
20240430,154900,4478757650,6000,6000,6000,6000,0
20240430,154800,4478757650,6000,6000,6000,6000,0
20240430,154700,4478757650,6000,6000,6000,6000,0
20240430,154600,4478757650,6000,6000,6000,6000,0
20240430,154500,4478757650,6000,6000,6000,6000,0
20240430,154400,4478757650,6000,6000,6000,6000,0
20240430,154300,4478757650,6000,6000,6000,6000,0
20240430,154200,4478757650,6000,6000,6000,6000,0
20240430,154100,4478757650,6000,6000,6000,6000,0
20240430,154000,4478757650,6000,6000,6000,6000,0
20240430,153900,4478757650,6000,6000,6000,6000,0
20240430,153800,4478757650,6000,6000,6000,6000,0
20240430,153700,4478757650,6000,6000,6000,6000,0
20240430,153600,4478757650,6000,6000,6000,6000,0
20240430,153500,4478757650,6000,6000,6000,6000,0
20240430,153400,4478757650,6000,6000,6000,6000,0
20240430,153300,4478757650,6000,6000,6000,6000,0
20240430,153200,4478757650,6000,6000,6000,6000,0
20240430,153100,4478757650,6000,6000,6000,6000,0
20240430,153000,4478757650,6000,6000,6000,6000,73612
20240430,152900,4257921650,6020,6020,6020,6020,0
20240430,152800,4257921650,6020,6020,6020,6020,0
20240430,152700,4257921650,6020,6020,6020,6020,0
20240430,152600,4257921650,6020,6020,6020,6020,0
20240430,152500,4257921650,6020,6020,6020,6020,0
20240430,152400,4257921650,6020,6020,6020,6020,0
20240430,152300,4257921650,6020,6020,6020,6020,0
20240430,152200,4257921650,6020,6020,6020,6020,0
20240430,152100,4257921650,6020,6020,6020,6020,0
20240430,152000,4257921650,6020,6020,6020,6020,0
20240430,151900,4257921650,6020,6040,6050,6020,4341
20240430,151800,4231698780,6040,6000,6040,5990,17708
20240430,151700,4125164770,6020,5990,6020,5980,3334
20240430,151600,4105184360,6000,6010,6010,5990,9200
20240430,151500,4049987650,6010,6000,6040,6000,483
20240430,151400,4047086090,6030,5980,6030,5980,35581
20240430,151300,3833607890,5980,5980,5980,5980,3710
20240430,151200,3811422090,5980,5990,6000,5980,1961
20240430,151100,3799673410,5990,5990,6000,5980,1441
20240430,151000,3791052650,5990,5990,6000,5990,462
20240430,150900,3788285260,5980,5980,5980,5980,0
20240430,150800,3788285260,5980,5980,5990,5980,482
20240430,150700,3785402700,5990,6000,6000,5990,3725
20240430,150600,3763067440,5990,5990,5990,5990,435
20240430,150500,3760461790,5990,5990,6000,5990,883
20240430,150400,3755170070,5990,6000,6000,5990,2991
20240430,150300,3737237560,6010,6010,6010,6010,17
20240430,150200,3737135390,6000,6000,6000,6000,240
20240430,150100,3735695390,6000,6010,6010,6000,682
20240430,150000,3731598290,6000,6010,6040,6000,234
20240430,145900,3730189860,6010,6030,6040,6010,3753
20240430,145800,3707607550,6030,6030,6030,6030,45
20240430,145700,3707336200,6030,6030,6030,6030,20
20240430,145600,3707215600,6040,6040,6040,6040,0
20240430,145500,3707215600,6040,6040,6040,6040,0
20240430,145400,3707215600,6040,6020,6050,6010,3227
20240430,145300,3687735780,6010,6010,6010,6010,614
20240430,145200,3684045640,6000,6010,6010,6000,403
20240430,145100,3681627610,6000,6020,6020,6000,5119
20240430,145000,3650859040,6010,6010,6010,6010,157
20240430,144900,3649915470,6000,6020,6020,6000,9110
20240430,144800,3595200230,6020,6030,6030,6020,1267
20240430,144700,3587563940,6030,6030,6030,6030,66
20240430,144600,3587165960,6030,6030,6030,6030,650
20240430,144500,3583246460,6030,6030,6030,6030,200
20240430,144400,3582040460,6030,6030,6040,6030,37
20240430,144300,3581817300,6040,6040,6040,6040,75
20240430,144200,3581364300,6030,6030,6030,6030,273
20240430,144100,3579718110,6030,6030,6030,6030,0
20240430,144000,3579718110,6030,6030,6030,6030,292
20240430,143900,3577957350,6030,6020,6030,6020,72
20240430,143800,3577523510,6020,6020,6020,6020,1035
20240430,143700,3571292810,6030,6030,6030,6030,549
20240430,143600,3567982340,6020,6020,6020,6020,609
20240430,143500,3564316160,6010,6020,6020,6010,664
20240430,143400,3560319720,6010,6010,6010,6010,200
20240430,143300,3559117720,6010,6010,6010,6010,179
20240430,143200,3558041930,6010,6010,6010,6010,1420
20240430,143100,3549507730,6010,6010,6010,6010,687
20240430,143000,3545378860,6010,6000,6010,6000,1370
20240430,142900,3537155930,6000,6000,6010,6000,790
20240430,142800,3532415830,6010,6010,6010,6010,13
20240430,142700,3532337700,6010,6010,6010,6000,275
20240430,142600,3530685050,6010,6000,6010,6000,49
20240430,142500,3530390680,6010,6010,6010,6000,146
20240430,142400,3529514570,6000,6000,6000,6000,237
20240430,142300,3528092570,6010,6030,6030,6010,325
20240430,142200,3526138920,6030,6010,6030,6010,1758
20240430,142100,3515551290,6020,6020,6020,6020,401
20240430,142000,3513137270,6030,6030,6030,6030,499
20240430,141900,3510128300,6030,6040,6040,6030,537
20240430,141800,3506885030,6030,6030,6030,6030,163
20240430,141700,3505902140,6030,6030,6030,6030,189
20240430,141600,3504762470,6030,6030,6030,6030,11
20240430,141500,3504696140,6020,6040,6040,6020,689
20240430,141400,3500546270,6030,6030,6030,6020,1091
20240430,141300,3493967840,6020,6020,6020,6020,146
20240430,141200,3493088920,6020,6020,6020,6020,168
20240430,141100,3492077560,6020,6020,6020,6020,36
20240430,141000,3491860840,6020,6020,6020,6010,82
20240430,140900,3491367700,6020,6020,6020,6020,1
20240430,140800,3491361680,6020,6000,6020,6000,3594
20240430,140700,3469757420,5990,5990,5990,5990,100
20240430,140600,3469158420,5990,5990,5990,5990,680
20240430,140500,3465085220,5990,6000,6000,5990,170
20240430,140400,3464065820,5990,5990,5990,5990,4
20240430,140300,3464041860,5990,5990,5990,5990,295
20240430,140200,3462274810,5990,5980,5990,5980,787
20240430,140100,3457563540,5970,5980,5980,5970,342
20240430,140000,3455519380,5990,6000,6000,5990,148
20240430,135900,3454632560,6010,6010,6010,6010,461
20240430,135800,3451861950,6010,6010,6010,6010,35
20240430,135700,3451651600,6020,6020,6020,6020,0
20240430,135600,3451651600,6020,6020,6020,6020,12
20240430,135500,3451579360,6020,6020,6020,6020,4
20240430,135400,3451555280,6020,6020,6020,6020,242
20240430,135300,3450098440,6020,6020,6050,6010,310
20240430,135200,3448229830,6030,5990,6030,5990,702
20240430,135100,3444006310,5980,5980,5980,5980,21
20240430,135000,3443880730,5980,5970,5980,5970,95
20240430,134900,3443312940,5960,5970,5970,5960,157
20240430,134800,3442375670,5960,6000,6000,5960,2631
20240430,134700,3426645770,5990,6020,6020,5990,9152
20240430,134600,3371716400,6010,6040,6040,6010,902
20240430,134500,3366287310,6020,6030,6030,6020,1179
20240430,134400,3359178160,6050,6040,6050,6040,1077
20240430,134300,3352672610,6040,6040,6040,6040,511
20240430,134200,3349586170,6040,6030,6040,6030,69
20240430,134100,3349169630,6030,6050,6050,6030,412
20240430,134000,3346680160,6050,6050,6050,6050,575
20240430,133900,3343201410,6050,6070,6070,6050,6129
20240430,133800,3306066900,6080,6090,6090,6080,30
20240430,133700,3305884300,6090,6090,6090,6090,0
20240430,133600,3305884300,6090,6090,6090,6090,1
20240430,133500,3305878210,6100,6080,6100,6080,297
20240430,133400,3304072330,6070,6070,6070,6070,289
20240430,133300,3302318100,6070,6060,6070,6060,925
20240430,133200,3296712300,6060,6060,6060,6060,2100
20240430,133100,3283986300,6070,6100,6100,6070,1975
20240430,133000,3271973880,6100,6100,6110,6100,2664
20240430,132900,3255720290,6110,6110,6110,6110,100
20240430,132800,3255109290,6110,6100,6110,6100,349
20240430,132700,3252978390,6100,6100,6100,6100,3
20240430,132600,3252960090,6100,6100,6100,6100,114
20240430,132500,3252264690,6100,6090,6100,6090,228
20240430,132400,3250875240,6090,6090,6090,6090,2015
20240430,132300,3238603890,6080,6080,6080,6080,425
20240430,132200,3236019890,6070,6070,6070,6070,0
20240430,132100,3236019890,6070,6070,6070,6070,12
20240430,132000,3235947050,6080,6060,6080,6060,501
20240430,131900,3232902460,6070,6070,6080,6070,2083
20240430,131800,3220243470,6070,6060,6070,6060,2990
20240430,131700,3202099480,6050,6050,6050,6050,0
20240430,131600,3202099480,6050,6050,6050,6050,17
20240430,131500,3201996630,6050,6050,6050,6050,61
20240430,131400,3201627580,6050,6050,6050,6050,31
20240430,131300,3201440030,6050,6040,6050,6040,77
20240430,131200,3200974680,6040,6040,6040,6040,0
20240430,131100,3200974680,6040,6040,6040,6040,127
20240430,131000,3200207600,6030,6020,6030,6020,769
20240430,130900,3195574150,6030,6040,6040,6020,2857
20240430,130800,3178326790,6050,6050,6050,6050,122
20240430,130700,3177588690,6050,6050,6050,6050,110
20240430,130600,3176923190,6050,6070,6070,6050,2934
20240430,130500,3159161290,6070,6070,6070,6070,3
20240430,130400,3159143080,6070,6070,6070,6070,20
20240430,130300,3159021680,6070,6060,6070,6060,393
20240430,130200,3156636200,6050,6060,6060,6050,41
20240430,130100,3156388100,6060,6060,6060,6060,0
20240430,130000,3156388100,6060,6060,6060,6060,822
20240430,125900,3151406780,6060,6060,6060,6060,184
20240430,125800,3150291740,6060,6060,6060,6050,335
20240430,125700,3148263010,6060,6060,6060,6050,13
20240430,125600,3148184260,6050,6060,6060,6050,718
20240430,125500,3143835250,6070,6070,6080,6070,1230
20240430,125400,3136369140,6070,6080,6080,6070,55
20240430,125300,3136034770,6080,6090,6090,6080,2909
20240430,125200,3118333280,6100,6100,6100,6100,15
20240430,125100,3118241780,6100,6110,6110,6100,717
20240430,125000,3113867420,6110,6100,6110,6100,107
20240430,124900,3113214510,6140,6120,6140,6120,194
20240430,124800,3112025550,6140,6120,6160,6120,226
20240430,124700,3110637960,6120,6100,6120,6100,915
20240430,124600,3105052530,6100,6100,6100,6090,527
20240430,124500,3101842770,6100,6100,6100,6100,209
20240430,124400,3100567870,6100,6100,6100,6100,47
20240430,124300,3100281170,6110,6110,6110,6110,237
20240430,124200,3098833100,6120,6110,6120,6110,272
20240430,124100,3097171160,6110,6120,6120,6110,91
20240430,124000,3096615140,6110,6110,6110,6110,1
20240430,123900,3096609030,6110,6120,6120,6110,621
20240430,123800,3092812510,6120,6150,6170,6120,2887
20240430,123700,3075066580,6150,6140,6160,6140,3659
20240430,123600,3052591080,6140,6130,6140,6130,959
20240430,123500,3046702940,6130,6140,6140,6130,822
20240430,123400,3041660240,6130,6120,6130,6120,2175
20240430,123300,3028346530,6110,6090,6110,6080,8756
20240430,123200,2974968890,6080,6080,6080,6080,42
20240430,123100,2974713530,6080,6060,6080,6060,8939
20240430,123000,2920459790,6060,6060,6060,6050,461
20240430,122900,2917666180,6050,6050,6050,6050,0
20240430,122800,2917666180,6050,6050,6050,6050,43
20240430,122700,2917406030,6050,6050,6050,6050,310
20240430,122600,2915530530,6050,6050,6050,6050,232
20240430,122500,2914126930,6050,6050,6050,6050,600
20240430,122400,2910496930,6050,6050,6050,6050,762
20240430,122300,2905886830,6060,6060,6060,6060,200
20240430,122200,2904674830,6070,6070,6070,6070,100
20240430,122100,2904067830,6070,6060,6070,6060,247
20240430,122000,2902568750,6050,6040,6050,6040,503
20240430,121900,2899530600,6040,6040,6040,6040,0
20240430,121800,2899530600,6040,6040,6040,6040,1
20240430,121700,2899524560,6050,6050,6050,6050,87
20240430,121600,2898998210,6050,6070,6080,6050,4000
20240430,121500,2874763950,6080,6080,6080,6080,43
20240430,121400,2874502510,6080,6080,6080,6070,1078
20240430,121300,2867948370,6070,6070,6070,6070,1334
20240430,121200,2859850990,6060,6060,6060,6060,95
20240430,121100,2859275290,6060,6060,6060,6050,1082
20240430,121000,2852718870,6060,6050,6060,6040,382
20240430,120900,2850408410,6060,6060,6060,6060,130
20240430,120800,2849620610,6060,6060,6060,6060,349
20240430,120700,2847505670,6070,6070,6080,6070,586
20240430,120600,2843947550,6090,6100,6100,6080,5467
20240430,120500,2810674970,6100,6100,6100,6090,336
20240430,120400,2808625470,6090,6080,6100,6080,5924
20240430,120300,2772577600,6070,6070,6080,6070,2074
20240430,120200,2759987920,6070,6060,6070,6060,2060
20240430,120100,2747500360,6060,6050,6060,6040,6339
20240430,120000,2709149410,6050,6040,6050,6040,2113
20240430,115900,2696382400,6030,6020,6030,6020,1106
20240430,115800,2689713610,6020,6020,6020,6010,1059
20240430,115700,2683339460,6020,6010,6020,6010,1465
20240430,115600,2674534710,6010,6000,6010,5990,6371
20240430,115500,2636308670,6000,6000,6000,5990,657
20240430,115400,2632369070,6000,5990,6000,5990,7967
20240430,115300,2584635650,5980,5960,5980,5960,10477
20240430,115200,2522048190,5960,5960,5960,5960,856
20240430,115100,2516946430,5960,5960,5960,5950,329
20240430,115000,2514985600,5950,5960,5960,5950,315
20240430,114900,2513109480,5960,5960,5960,5960,451
20240430,114800,2510421520,5960,5960,5960,5960,214
20240430,114700,2509146080,5960,5960,5960,5960,390
20240430,114600,2506821680,5950,5960,5960,5950,602
20240430,114500,2503237760,5960,5960,5960,5960,228
20240430,114400,2501878880,5940,5960,5960,5940,473
20240430,114300,2499065660,5950,5960,5960,5950,414
20240430,114200,2496600040,5960,5950,5960,5950,367
20240430,114100,2494414690,5960,5960,5960,5960,3234
20240430,114000,2475140050,5950,5950,5960,5950,2681
20240430,113900,2459185620,5960,5960,5960,5960,310
20240430,113800,2457338020,5960,5950,5960,5950,3706
20240430,113700,2435282980,5950,5950,5950,5950,411
20240430,113600,2432837530,5940,5940,5940,5940,334
20240430,113500,2430853570,5940,5930,5940,5930,936
20240430,113400,2425298890,5940,5940,5940,5930,646
20240430,113300,2421461690,5950,5950,5950,5950,404
20240430,113200,2419057890,5950,5950,5950,5950,437
20240430,113100,2416457740,5950,5940,5950,5940,360
20240430,113000,2414317010,5940,5950,5950,5940,277
20240430,112900,2412669860,5950,5940,5950,5940,409
20240430,112800,2410238010,5950,5940,5950,5940,1245
20240430,112700,2402838090,5940,5940,5940,5940,296
20240430,112600,2401079850,5940,5940,5940,5940,497
20240430,112500,2398127670,5930,5940,5940,5930,826
20240430,112400,2393224850,5940,5940,5940,5940,215
20240430,112300,2391947750,5940,5940,5940,5940,375
20240430,112200,2389720250,5940,5940,5940,5940,168
20240430,112100,2388722330,5940,5940,5940,5930,619
20240430,112000,2385046470,5940,5940,5950,5940,741
20240430,111900,2380641610,5950,5940,5950,5940,462
20240430,111800,2377895350,5950,5950,5950,5940,789
20240430,111700,2373204230,5960,5960,5960,5950,2339
20240430,111600,2359280260,5960,5960,5960,5960,403
20240430,111500,2356878380,5960,5960,5960,5960,430
20240430,111400,2354315580,5960,5960,5960,5960,323
20240430,111300,2352390500,5960,5960,5960,5960,176
20240430,111200,2351341540,5960,5960,5960,5960,636
20240430,111100,2347550980,5960,5960,5960,5960,563
20240430,111000,2344195500,5960,5960,5960,5960,195
20240430,110900,2343033300,5960,5960,5960,5960,471
20240430,110800,2340226140,5960,5940,5960,5940,665
20240430,110700,2336269760,5940,5950,5950,5930,1327
20240430,110600,2328385860,5950,5950,5950,5950,391
20240430,110500,2326059410,5960,5970,5980,5960,1976
20240430,110400,2314265380,5960,5960,5960,5960,382
20240430,110300,2311988660,5960,5960,5960,5960,376
20240430,110200,2309747700,5960,5960,5960,5960,1067
20240430,110100,2303388380,5950,5970,5970,5950,1832
20240430,110000,2292466690,5980,5960,5980,5960,615
20240430,105900,2288796990,5990,5970,5990,5970,8391
20240430,105800,2238677080,5970,5960,5970,5960,591
20240430,105700,2235151810,5960,5970,5970,5960,530
20240430,105600,2231987810,5970,5970,5970,5970,834
20240430,105500,2227008830,5970,5960,5970,5960,575
20240430,105400,2223581760,5960,5970,5970,5960,842
20240430,105300,2218557920,5970,5970,5970,5970,498
20240430,105200,2215584860,5960,5960,5960,5960,446
20240430,105100,2212926700,5960,5960,5960,5960,1594
20240430,105000,2203426460,5960,5950,5960,5950,281
20240430,104900,2201752450,5950,5950,5950,5950,419
20240430,104800,2199259400,5950,5940,5950,5940,413
20240430,104700,2196802070,5940,5950,5950,5940,324
20240430,104600,2194875270,5950,5940,5950,5940,633
20240430,104500,2191109920,5950,5950,5950,5950,374
20240430,104400,2188884620,5950,5950,5960,5950,996
20240430,104300,2182956730,5960,5960,5960,5960,424
20240430,104200,2180429690,5950,5960,5960,5950,518
20240430,104100,2177343410,5960,5960,5960,5960,719
20240430,104000,2173058170,5960,5960,5960,5950,351
20240430,103900,2170966220,5960,5960,5960,5960,420
20240430,103800,2168463020,5960,5950,5960,5950,4611
20240430,103700,2141013770,5950,5940,5950,5940,625
20240430,103600,2137296520,5940,5930,5940,5930,1958
20240430,103500,2125667000,5940,5940,5940,5940,198
20240430,103400,2124490880,5940,5940,5940,5930,476
20240430,103300,2121663940,5930,5940,5940,5930,506
20240430,103200,2118659300,5940,5940,5940,5940,170
20240430,103100,2117649500,5940,5940,5940,5940,529
20240430,103000,2114507240,5940,5920,5940,5920,1030
20240430,102900,2108396870,5920,5930,5930,5910,113
20240430,102800,2107727810,5930,5930,5930,5920,245
20240430,102700,2106275010,5900,5900,5900,5900,250
20240430,102600,2104800010,5900,5930,5930,5900,202
20240430,102500,2103606730,5900,5900,5900,5900,0
20240430,102400,2103606730,5900,5910,5910,5900,200
20240430,102300,2102426640,5910,5930,5930,5910,12
20240430,102200,2102355510,5930,5910,5930,5910,332
20240430,102100,2100390750,5910,5900,5910,5900,790
20240430,102000,2095728600,5900,5910,5910,5900,105
20240430,101900,2095109050,5900,5900,5900,5900,1572
20240430,101800,2085834250,5890,5900,5900,5890,520
20240430,101700,2082771400,5900,5900,5900,5900,395
20240430,101600,2080440900,5900,5900,5900,5900,1005
20240430,101500,2074511400,5890,5900,5900,5890,563
20240430,101400,2071195320,5900,5900,5910,5900,1365
20240430,101300,2063140510,5910,5910,5930,5900,500
20240430,101200,2060185470,5910,5920,5920,5900,1477
20240430,101100,2051458500,5920,5940,5940,5920,5508
20240430,101000,2018783140,5950,5960,5960,5950,1225
20240430,100900,2011493840,5980,5960,5980,5960,517
20240430,100800,2008406860,5970,5970,5970,5970,400
20240430,100700,2006018860,5970,5970,5970,5970,267
20240430,100600,2004424870,5970,5950,5970,5950,1396
20240430,100500,1996110850,5950,5950,5950,5950,278
20240430,100400,1994456750,5940,5930,5940,5920,1654
20240430,100300,1984650370,5930,5950,5950,5930,6738
20240430,100200,1944571380,5950,5990,5990,5950,3081
20240430,100100,1926229420,5950,5940,5990,5930,6891
20240430,100000,1885216170,5930,5950,5950,5930,2530
20240430,095900,1870173480,5950,5930,5950,5930,797
20240430,095800,1865442230,5930,5920,5930,5920,568
20240430,095700,1862077100,5920,5940,5950,5920,1566
20240430,095600,1852790750,5930,5930,5930,5930,504
20240430,095500,1849802030,5920,5930,5950,5920,1198
20240430,095400,1842697070,5930,5960,5970,5920,2693
20240430,095300,1826726990,5950,5960,5970,5940,2576
20240430,095200,1811406850,5970,5990,6010,5970,4772
20240430,095100,1782881820,6000,5980,6000,5980,5876
20240430,095000,1747632670,5990,6000,6000,5980,2485
20240430,094900,1732729130,6000,5980,6000,5960,3510
20240430,094800,1711712790,5980,5980,6000,5970,3704
20240430,094700,1689525530,5980,5980,5990,5980,2248
20240430,094600,1676060650,5990,5980,5990,5980,1074
20240430,094500,1669632460,5980,5970,5980,5960,2514
20240430,094400,1654609800,5970,5970,5970,5970,1819
20240430,094300,1643750370,5960,5920,5970,5920,1152
20240430,094200,1636885840,5950,5910,5950,5900,6065
20240430,094100,1600862280,5920,5950,5950,5910,2999
20240430,094000,1583095890,5950,5940,5950,5930,1887
20240430,093900,1571871960,5940,5950,5950,5940,977
20240430,093800,1566063920,5920,5920,5950,5920,2406
20240430,093700,1551782270,5920,5930,5930,5910,2356
20240430,093600,1537837010,5920,5920,5920,5900,1280
20240430,093500,1530260380,5910,5920,5920,5910,1196
20240430,093400,1523188200,5910,5940,5940,5910,1775
20240430,093300,1512668780,5940,5950,5950,5940,2213
20240430,093200,1499516400,5950,5930,5950,5920,921
20240430,093100,1494042650,5940,5960,5960,5910,3594
20240430,093000,1472737320,5970,5980,6000,5960,7466
20240430,092900,1428057220,5980,5970,6000,5970,6869
20240430,092800,1386923630,5970,5920,5970,5910,10647
20240430,092700,1323761290,5920,5900,5920,5900,3267
20240430,092600,1304436700,5910,5900,5910,5900,3671
20240430,092500,1282761870,5900,5910,5910,5890,3211
20240430,092400,1263818960,5880,5880,5880,5880,7806
20240430,092300,1217919680,5880,5890,5900,5850,17410
20240430,092200,1115524400,5890,5870,5900,5870,3958
20240430,092100,1092225040,5880,5850,5880,5840,6416
20240430,092000,1054619010,5850,5810,5850,5810,8475
20240430,091900,1005211900,5810,5760,5810,5760,7212
20240430,091800,963499360,5770,5760,5770,5750,4296
20240430,091700,938755960,5760,5750,5760,5750,3831
20240430,091600,916711320,5760,5780,5780,5750,8077
20240430,091500,870206730,5780,5790,5800,5760,7090
20240430,091400,829257470,5780,5820,5830,5780,12659
20240430,091300,755633580,5820,5810,5820,5800,2497
20240430,091200,741114160,5820,5810,5850,5800,3994
20240430,091100,717910050,5810,5800,5810,5790,3638
20240430,091000,696822750,5780,5850,5850,5780,26944
20240430,090900,540662530,5850,5860,5860,5830,2402
20240430,090800,526614290,5860,5890,5900,5850,3249
20240430,090700,507536850,5880,5890,5900,5850,2165
20240430,090600,494797130,5870,5860,5930,5830,4125
20240430,090500,470587910,5860,5750,5860,5730,16509
20240430,090400,375364960,5730,5770,5790,5720,19880
20240430,090300,261016100,5770,5810,5820,5760,10821
20240430,090200,198408860,5810,5840,5860,5780,10756
20240430,090100,135841440,5860,5870,5960,5840,7971
20240430,090000,89043410,5910,6000,6000,5780,15066