KissMeData/105760/min/candle-20240430.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,201200,3913084910,11740,11740,11740,11740,4422
20240430,201100,3913084910,11740,11740,11740,11740,0
20240430,201000,3913084910,11740,11740,11740,11740,0
20240430,200900,3913084910,11740,11740,11740,11740,0
20240430,200800,3913084910,11740,11740,11740,11740,0
20240430,200700,3913084910,11740,11740,11740,11740,0
20240430,200600,3913084910,11740,11740,11740,11740,0
20240430,200500,3913084910,11740,11740,11740,11740,0
20240430,200400,3913084910,11740,11740,11740,11740,0
20240430,200300,3913084910,11740,11740,11740,11740,0
20240430,200200,3913084910,11740,11740,11740,11740,0
20240430,200100,3913084910,11740,11740,11740,11740,0
20240430,200000,3913084910,11740,11740,11740,11740,0
20240430,195900,3913084910,11740,11740,11740,11740,0
20240430,195800,3913084910,11740,11740,11740,11740,0
20240430,195700,3913084910,11740,11740,11740,11740,0
20240430,195600,3913084910,11740,11740,11740,11740,0
20240430,195500,3913084910,11740,11740,11740,11740,0
20240430,195400,3913084910,11740,11740,11740,11740,0
20240430,195300,3913084910,11740,11740,11740,11740,0
20240430,195200,3913084910,11740,11740,11740,11740,0
20240430,195100,3913084910,11740,11740,11740,11740,0
20240430,195000,3913084910,11740,11740,11740,11740,0
20240430,194900,3913084910,11740,11740,11740,11740,0
20240430,194800,3913084910,11740,11740,11740,11740,0
20240430,194700,3913084910,11740,11740,11740,11740,0
20240430,194600,3913084910,11740,11740,11740,11740,0
20240430,194500,3913084910,11740,11740,11740,11740,0
20240430,194400,3913084910,11740,11740,11740,11740,0
20240430,194300,3913084910,11740,11740,11740,11740,0
20240430,194200,3913084910,11740,11740,11740,11740,4422
20240430,194100,3913084910,11740,11740,11740,11740,0
20240430,194000,3913084910,11740,11740,11740,11740,0
20240430,193900,3913084910,11740,11740,11740,11740,0
20240430,193800,3913084910,11740,11740,11740,11740,0
20240430,193700,3913084910,11740,11740,11740,11740,0
20240430,193600,3913084910,11740,11740,11740,11740,0
20240430,193500,3913084910,11740,11740,11740,11740,0
20240430,193400,3913084910,11740,11740,11740,11740,0
20240430,193300,3913084910,11740,11740,11740,11740,0
20240430,193200,3913084910,11740,11740,11740,11740,0
20240430,193100,3913084910,11740,11740,11740,11740,0
20240430,193000,3913084910,11740,11740,11740,11740,0
20240430,192900,3913084910,11740,11740,11740,11740,0
20240430,192800,3913084910,11740,11740,11740,11740,0
20240430,192700,3913084910,11740,11740,11740,11740,0
20240430,192600,3913084910,11740,11740,11740,11740,0
20240430,192500,3913084910,11740,11740,11740,11740,0
20240430,192400,3913084910,11740,11740,11740,11740,0
20240430,192300,3913084910,11740,11740,11740,11740,0
20240430,192200,3913084910,11740,11740,11740,11740,0
20240430,192100,3913084910,11740,11740,11740,11740,0
20240430,192000,3913084910,11740,11740,11740,11740,0
20240430,191900,3913084910,11740,11740,11740,11740,0
20240430,191800,3913084910,11740,11740,11740,11740,0
20240430,191700,3913084910,11740,11740,11740,11740,0
20240430,191600,3913084910,11740,11740,11740,11740,0
20240430,191500,3913084910,11740,11740,11740,11740,0
20240430,191400,3913084910,11740,11740,11740,11740,0
20240430,191300,3913084910,11740,11740,11740,11740,0
20240430,191200,3913084910,11740,11740,11740,11740,4422
20240430,191100,3913084910,11740,11740,11740,11740,0
20240430,191000,3913084910,11740,11740,11740,11740,0
20240430,190900,3913084910,11740,11740,11740,11740,0
20240430,190800,3913084910,11740,11740,11740,11740,0
20240430,190700,3913084910,11740,11740,11740,11740,0
20240430,190600,3913084910,11740,11740,11740,11740,0
20240430,190500,3913084910,11740,11740,11740,11740,0
20240430,190400,3913084910,11740,11740,11740,11740,0
20240430,190300,3913084910,11740,11740,11740,11740,0
20240430,190200,3913084910,11740,11740,11740,11740,0
20240430,190100,3913084910,11740,11740,11740,11740,0
20240430,190000,3913084910,11740,11740,11740,11740,0
20240430,185900,3913084910,11740,11740,11740,11740,0
20240430,185800,3913084910,11740,11740,11740,11740,0
20240430,185700,3913084910,11740,11740,11740,11740,0
20240430,185600,3913084910,11740,11740,11740,11740,0
20240430,185500,3913084910,11740,11740,11740,11740,0
20240430,185400,3913084910,11740,11740,11740,11740,0
20240430,185300,3913084910,11740,11740,11740,11740,0
20240430,185200,3913084910,11740,11740,11740,11740,0
20240430,185100,3913084910,11740,11740,11740,11740,0
20240430,185000,3913084910,11740,11740,11740,11740,0
20240430,184900,3913084910,11740,11740,11740,11740,0
20240430,184800,3913084910,11740,11740,11740,11740,0
20240430,184700,3913084910,11740,11740,11740,11740,0
20240430,184600,3913084910,11740,11740,11740,11740,0
20240430,184500,3913084910,11740,11740,11740,11740,0
20240430,184400,3913084910,11740,11740,11740,11740,0
20240430,184300,3913084910,11740,11740,11740,11740,0
20240430,184200,3913084910,11740,11740,11740,11740,4422
20240430,184100,3913084910,11740,11740,11740,11740,0
20240430,184000,3913084910,11740,11740,11740,11740,0
20240430,183900,3913084910,11740,11740,11740,11740,0
20240430,183800,3913084910,11740,11740,11740,11740,0
20240430,183700,3913084910,11740,11740,11740,11740,0
20240430,183600,3913084910,11740,11740,11740,11740,0
20240430,183500,3913084910,11740,11740,11740,11740,0
20240430,183400,3913084910,11740,11740,11740,11740,0
20240430,183300,3913084910,11740,11740,11740,11740,0
20240430,183200,3913084910,11740,11740,11740,11740,0
20240430,183100,3913084910,11740,11740,11740,11740,0
20240430,183000,3913084910,11740,11740,11740,11740,0
20240430,182900,3913084910,11740,11740,11740,11740,0
20240430,182800,3913084910,11740,11740,11740,11740,0
20240430,182700,3913084910,11740,11740,11740,11740,0
20240430,182600,3913084910,11740,11740,11740,11740,0
20240430,182500,3913084910,11740,11740,11740,11740,0
20240430,182400,3913084910,11740,11740,11740,11740,0
20240430,182300,3913084910,11740,11740,11740,11740,0
20240430,182200,3913084910,11740,11740,11740,11740,0
20240430,182100,3913084910,11740,11740,11740,11740,0
20240430,182000,3913084910,11740,11740,11740,11740,0
20240430,181900,3913084910,11740,11740,11740,11740,0
20240430,181800,3913084910,11740,11740,11740,11740,0
20240430,181700,3913084910,11740,11740,11740,11740,0
20240430,181600,3913084910,11740,11740,11740,11740,0
20240430,181500,3913084910,11740,11740,11740,11740,0
20240430,181400,3913084910,11740,11740,11740,11740,0
20240430,181300,3913084910,11740,11740,11740,11740,0
20240430,181200,3913084910,11740,11740,11740,11740,4422
20240430,181100,3913084910,11740,11740,11740,11740,0
20240430,181000,3913084910,11740,11740,11740,11740,0
20240430,180900,3913084910,11740,11740,11740,11740,0
20240430,180800,3913084910,11740,11740,11740,11740,0
20240430,180700,3913084910,11740,11740,11740,11740,0
20240430,180600,3913084910,11740,11740,11740,11740,0
20240430,180500,3913084910,11740,11740,11740,11740,0
20240430,180400,3913084910,11740,11740,11740,11740,0
20240430,180300,3913084910,11740,11740,11740,11740,0
20240430,180200,3913084910,11740,11740,11740,11740,0
20240430,180100,3913084910,11740,11740,11740,11740,0
20240430,180000,3913084910,11740,11740,11740,11740,0
20240430,175900,3913084910,11740,11740,11740,11740,0
20240430,175800,3913084910,11740,11740,11740,11740,0
20240430,175700,3913084910,11740,11740,11740,11740,0
20240430,175600,3913084910,11740,11740,11740,11740,0
20240430,175500,3913084910,11740,11740,11740,11740,0
20240430,175400,3913084910,11740,11740,11740,11740,0
20240430,175300,3913084910,11740,11740,11740,11740,0
20240430,175200,3913084910,11740,11740,11740,11740,0
20240430,175100,3913084910,11740,11740,11740,11740,0
20240430,175000,3913084910,11740,11740,11740,11740,0
20240430,174900,3913084910,11740,11740,11740,11740,0
20240430,174800,3913084910,11740,11740,11740,11740,0
20240430,174700,3913084910,11740,11740,11740,11740,0
20240430,174600,3913084910,11740,11740,11740,11740,0
20240430,174500,3913084910,11740,11740,11740,11740,0
20240430,174400,3913084910,11740,11740,11740,11740,0
20240430,174300,3913084910,11740,11740,11740,11740,0
20240430,174200,3913084910,11740,11740,11740,11740,4422
20240430,174100,3913084910,11740,11740,11740,11740,0
20240430,174000,3913084910,11740,11740,11740,11740,0
20240430,173900,3913084910,11740,11740,11740,11740,0
20240430,173800,3913084910,11740,11740,11740,11740,0
20240430,173700,3913084910,11740,11740,11740,11740,0
20240430,173600,3913084910,11740,11740,11740,11740,0
20240430,173500,3913084910,11740,11740,11740,11740,0
20240430,173400,3913084910,11740,11740,11740,11740,0
20240430,173300,3913084910,11740,11740,11740,11740,0
20240430,173200,3913084910,11740,11740,11740,11740,0
20240430,173100,3913084910,11740,11740,11740,11740,0
20240430,173000,3913084910,11740,11740,11740,11740,0
20240430,172900,3913084910,11740,11740,11740,11740,0
20240430,172800,3913084910,11740,11740,11740,11740,0
20240430,172700,3913084910,11740,11740,11740,11740,0
20240430,172600,3913084910,11740,11740,11740,11740,0
20240430,172500,3913084910,11740,11740,11740,11740,0
20240430,172400,3913084910,11740,11740,11740,11740,0
20240430,172300,3913084910,11740,11740,11740,11740,0
20240430,172200,3913084910,11740,11740,11740,11740,0
20240430,172100,3913084910,11740,11740,11740,11740,0
20240430,172000,3913084910,11740,11740,11740,11740,0
20240430,171900,3913084910,11740,11740,11740,11740,0
20240430,171800,3913084910,11740,11740,11740,11740,0
20240430,171700,3913084910,11740,11740,11740,11740,0
20240430,171600,3913084910,11740,11740,11740,11740,0
20240430,171500,3913084910,11740,11740,11740,11740,0
20240430,171400,3913084910,11740,11740,11740,11740,0
20240430,171300,3913084910,11740,11740,11740,11740,0
20240430,171200,3913084910,11740,11740,11740,11740,4422
20240430,171100,3913084910,11740,11740,11740,11740,0
20240430,171000,3913084910,11740,11740,11740,11740,0
20240430,170900,3913084910,11740,11740,11740,11740,0
20240430,170800,3913084910,11740,11740,11740,11740,0
20240430,170700,3913084910,11740,11740,11740,11740,0
20240430,170600,3913084910,11740,11740,11740,11740,0
20240430,170500,3913084910,11740,11740,11740,11740,0
20240430,170400,3913084910,11740,11740,11740,11740,0
20240430,170300,3913084910,11740,11740,11740,11740,0
20240430,170200,3913084910,11740,11740,11740,11740,0
20240430,170100,3913084910,11740,11740,11740,11740,0
20240430,170000,3913084910,11740,11740,11740,11740,0
20240430,165900,3913084910,11740,11740,11740,11740,0
20240430,165800,3913084910,11740,11740,11740,11740,0
20240430,165700,3913084910,11740,11740,11740,11740,0
20240430,165600,3913084910,11740,11740,11740,11740,0
20240430,165500,3913084910,11740,11740,11740,11740,0
20240430,165400,3913084910,11740,11740,11740,11740,0
20240430,165300,3913084910,11740,11740,11740,11740,0
20240430,165200,3913084910,11740,11740,11740,11740,0
20240430,165100,3913084910,11740,11740,11740,11740,0
20240430,165000,3913084910,11740,11740,11740,11740,0
20240430,164900,3913084910,11740,11740,11740,11740,0
20240430,164800,3913084910,11740,11740,11740,11740,0
20240430,164700,3913084910,11740,11740,11740,11740,0
20240430,164600,3913084910,11740,11740,11740,11740,0
20240430,164500,3913084910,11740,11740,11740,11740,0
20240430,164400,3913084910,11740,11740,11740,11740,0
20240430,164300,3913084910,11740,11740,11740,11740,0
20240430,164200,3913084910,11740,11740,11740,11740,4422
20240430,164100,3913084910,11740,11740,11740,11740,0
20240430,164000,3913084910,11740,11740,11740,11740,0
20240430,163900,3913084910,11740,11740,11740,11740,0
20240430,163800,3913084910,11740,11740,11740,11740,0
20240430,163700,3913084910,11740,11740,11740,11740,0
20240430,163600,3913084910,11740,11740,11740,11740,0
20240430,163500,3913084910,11740,11740,11740,11740,0
20240430,163400,3913084910,11740,11740,11740,11740,0
20240430,163300,3913084910,11740,11740,11740,11740,0
20240430,163200,3913084910,11740,11740,11740,11740,0
20240430,163100,3913084910,11740,11740,11740,11740,0
20240430,163000,3913084910,11740,11740,11740,11740,0
20240430,162900,3913084910,11740,11740,11740,11740,0
20240430,162800,3913084910,11740,11740,11740,11740,0
20240430,162700,3913084910,11740,11740,11740,11740,0
20240430,162600,3913084910,11740,11740,11740,11740,0
20240430,162500,3913084910,11740,11740,11740,11740,0
20240430,162400,3913084910,11740,11740,11740,11740,0
20240430,162300,3913084910,11740,11740,11740,11740,0
20240430,162200,3913084910,11740,11740,11740,11740,0
20240430,162100,3913084910,11740,11740,11740,11740,0
20240430,162000,3913084910,11740,11740,11740,11740,0
20240430,161900,3913084910,11740,11740,11740,11740,0
20240430,161800,3913084910,11740,11740,11740,11740,0
20240430,161700,3913084910,11740,11740,11740,11740,0
20240430,161600,3913084910,11740,11740,11740,11740,0
20240430,161500,3913084910,11740,11740,11740,11740,0
20240430,161400,3913084910,11740,11740,11740,11740,0
20240430,161300,3913084910,11740,11740,11740,11740,0
20240430,161200,3913084910,11740,11740,11740,11740,4422
20240430,161100,3913084910,11740,11740,11740,11740,0
20240430,161000,3913084910,11740,11740,11740,11740,0
20240430,160900,3913084910,11740,11740,11740,11740,0
20240430,160800,3913084910,11740,11740,11740,11740,0
20240430,160700,3913084910,11740,11740,11740,11740,0
20240430,160600,3913084910,11740,11740,11740,11740,0
20240430,160500,3913084910,11740,11740,11740,11740,0
20240430,160400,3913084910,11740,11740,11740,11740,0
20240430,160300,3913084910,11740,11740,11740,11740,0
20240430,160200,3913084910,11740,11740,11740,11740,0
20240430,160100,3913084910,11740,11740,11740,11740,0
20240430,160000,3913084910,11740,11740,11740,11740,0
20240430,155900,3913084910,11740,11740,11740,11740,0
20240430,155800,3913084910,11740,11740,11740,11740,0
20240430,155700,3913084910,11740,11740,11740,11740,0
20240430,155600,3913084910,11740,11740,11740,11740,0
20240430,155500,3913084910,11740,11740,11740,11740,0
20240430,155400,3913084910,11740,11740,11740,11740,0
20240430,155300,3913084910,11740,11740,11740,11740,0
20240430,155200,3913084910,11740,11740,11740,11740,0
20240430,155100,3913084910,11740,11740,11740,11740,0
20240430,155000,3913084910,11740,11740,11740,11740,0
20240430,154900,3913084910,11740,11740,11740,11740,0
20240430,154800,3913084910,11740,11740,11740,11740,0
20240430,154700,3913084910,11740,11740,11740,11740,0
20240430,154600,3913084910,11740,11740,11740,11740,0
20240430,154500,3913084910,11740,11740,11740,11740,0
20240430,154400,3913084910,11740,11740,11740,11740,0
20240430,154300,3913084910,11740,11740,11740,11740,0
20240430,154200,3913084910,11740,11740,11740,11740,4422
20240430,154100,3913084910,11740,11740,11740,11740,0
20240430,154000,3913084910,11740,11740,11740,11740,0
20240430,153900,3913084910,11740,11740,11740,11740,0
20240430,153800,3913084910,11740,11740,11740,11740,0
20240430,153700,3913084910,11740,11740,11740,11740,0
20240430,153600,3913084910,11740,11740,11740,11740,0
20240430,153500,3913084910,11740,11740,11740,11740,0
20240430,153400,3913084910,11740,11740,11740,11740,0
20240430,153300,3913084910,11740,11740,11740,11740,0
20240430,153200,3913084910,11740,11740,11740,11740,0
20240430,153100,3913084910,11740,11740,11740,11740,0
20240430,153000,3913084910,11740,11740,11740,11740,4422
20240430,152900,3861170630,11690,11690,11690,11690,0
20240430,152800,3861170630,11690,11690,11690,11690,0
20240430,152700,3861170630,11690,11690,11690,11690,0
20240430,152600,3861170630,11690,11690,11690,11690,0
20240430,152500,3861170630,11690,11690,11690,11690,0
20240430,152400,3861170630,11690,11690,11690,11690,0
20240430,152300,3861170630,11690,11690,11690,11690,0
20240430,152200,3861170630,11690,11690,11690,11690,0
20240430,152100,3861170630,11690,11690,11690,11690,0
20240430,152000,3861170630,11690,11690,11690,11690,0
20240430,151900,3861170630,11690,11720,11720,11690,1173
20240430,151800,3847448700,11740,11710,11740,11700,1008
20240430,151700,3835650140,11710,11720,11740,11700,1062
20240430,151600,3823207890,11710,11730,11730,11700,512
20240430,151500,3817213750,11700,11730,11730,11700,1220
20240430,151400,3802927430,11720,11720,11740,11720,355
20240430,151300,3798766230,11720,11730,11730,11720,217
20240430,151200,3796221420,11730,11720,11740,11720,98
20240430,151100,3795071990,11720,11780,11780,11720,566
20240430,151000,3788421610,11700,11780,11780,11700,7665
20240430,150900,3698570910,11780,11780,11780,11780,679
20240430,150800,3690572290,11780,11780,11780,11770,792
20240430,150700,3681242930,11790,11790,11790,11780,350
20240430,150600,3677116710,11790,11790,11790,11780,206
20240430,150500,3674689620,11780,11790,11790,11780,55
20240430,150400,3674041210,11780,11780,11780,11780,355
20240430,150300,3669859310,11780,11780,11780,11770,475
20240430,150200,3664264270,11770,11780,11780,11770,158
20240430,150100,3662403610,11770,11770,11780,11760,265
20240430,150000,3659282430,11760,11770,11770,11760,327
20240430,145900,3655435410,11760,11780,11780,11760,810
20240430,145800,3645902330,11780,11780,11780,11780,1
20240430,145700,3645890550,11780,11770,11780,11770,60
20240430,145600,3645184340,11770,11780,11780,11770,246
20240430,145500,3642288600,11770,11770,11770,11770,127
20240430,145400,3640793810,11770,11770,11770,11760,64
20240430,145300,3640041000,11760,11760,11760,11750,238
20240430,145200,3637242150,11760,11760,11760,11760,87
20240430,145100,3636219030,11750,11760,11770,11750,849
20240430,145000,3626239170,11770,11770,11780,11750,399
20240430,144900,3621544460,11770,11780,11780,11770,25
20240430,144800,3621250060,11780,11760,11790,11760,541
20240430,144700,3614887310,11760,11770,11780,11760,329
20240430,144600,3611015860,11790,11770,11790,11770,56
20240430,144500,3610356220,11780,11750,11790,11750,271
20240430,144400,3607165940,11740,11780,11780,11740,1475
20240430,144300,3589823750,11780,11790,11800,11780,226
20240430,144200,3587160930,11800,11800,11800,11790,113
20240430,144100,3585827580,11800,11790,11800,11790,88
20240430,144000,3584789770,11800,11800,11800,11800,25
20240430,143900,3584494770,11800,11800,11810,11790,140
20240430,143800,3582842770,11810,11810,11810,11810,100
20240430,143700,3581661770,11810,11800,11810,11730,5188
20240430,143600,3520602130,11820,11810,11820,11800,1111
20240430,143500,3507479330,11810,11820,11820,11810,1109
20240430,143400,3494371550,11820,11820,11820,11800,565
20240430,143300,3487694360,11800,11800,11810,11800,399
20240430,143200,3482984580,11800,11790,11800,11780,557
20240430,143100,3476414630,11790,11800,11800,11790,66
20240430,143000,3475635990,11790,11780,11800,11770,436
20240430,142900,3470496490,11800,11770,11800,11770,1179
20240430,142800,3456613040,11770,11770,11780,11760,2470
20240430,142700,3427550480,11770,11810,11810,11770,4393
20240430,142600,3375791990,11800,11810,11810,11800,3114
20240430,142500,3339040020,11830,11820,11830,11820,3
20240430,142400,3339004540,11820,11830,11830,11810,166
20240430,142300,3337040810,11820,11820,11840,11820,138
20240430,142200,3335407780,11830,11800,11840,11800,262
20240430,142100,3332312230,11800,11830,11830,11800,1964
20240430,142000,3309127840,11830,11830,11830,11830,256
20240430,141900,3306099360,11810,11830,11830,11800,399
20240430,141800,3301388380,11810,11820,11830,11810,1310
20240430,141700,3285914000,11830,11830,11830,11820,694
20240430,141600,3277708890,11820,11840,11840,11820,830
20240430,141500,3267894440,11830,11850,11850,11830,402
20240430,141400,3263134730,11840,11850,11860,11840,95
20240430,141300,3262009250,11850,11850,11850,11840,961
20240430,141200,3250621930,11850,11850,11860,11850,245
20240430,141100,3247716930,11850,11840,11860,11840,631
20240430,141000,3240236190,11840,11820,11840,11810,808
20240430,140900,3230681600,11820,11850,11850,11820,343
20240430,140800,3226623750,11840,11850,11850,11830,180
20240430,140700,3224491680,11860,11860,11870,11850,1027
20240430,140600,3212307450,11860,11840,11860,11840,70
20240430,140500,3211478210,11820,11810,11830,11810,1007
20240430,140400,3199579660,11820,11830,11830,11810,173
20240430,140300,3197534450,11820,11810,11840,11810,368
20240430,140200,3193185410,11800,11810,11820,11800,973
20240430,140100,3181695990,11830,11810,11830,11800,1489
20240430,140000,3164107960,11830,11830,11840,11800,2129
20240430,135900,3138948120,11830,11850,11860,11830,1066
20240430,135800,3126324430,11840,11850,11850,11830,241
20240430,135700,3123472010,11830,11840,11840,11830,144
20240430,135600,3121767170,11850,11820,11860,11810,295
20240430,135500,3118275600,11820,11850,11850,11820,2129
20240430,135400,3093087800,11850,11840,11850,11830,3240
20240430,135300,3054751800,11830,11850,11860,11830,1827
20240430,135200,3033105740,11860,11870,11870,11850,1496
20240430,135100,3015365360,11860,11890,11890,11860,2072
20240430,135000,2990761360,11890,11890,11900,11870,2668
20240430,134900,2959054190,11890,11910,11910,11890,1559
20240430,134800,2940511820,11900,11910,11910,11880,1480
20240430,134700,2922897690,11910,11870,11920,11870,3933
20240430,134600,2876134180,11870,11910,11910,11870,2614
20240430,134500,2845056910,11900,11880,11910,11880,3262
20240430,134400,2806264120,11890,11900,11910,11880,6952
20240430,134300,2723579580,11900,11840,11900,11830,4560
20240430,134200,2669462060,11830,11820,11860,11810,4548
20240430,134100,2615614610,11810,11880,11900,11790,12193
20240430,134000,2471094310,11880,11890,11920,11850,8353
20240430,133900,2371736190,11880,11860,11890,11830,8750
20240430,133800,2267941260,11870,11800,11880,11800,15726
20240430,133700,2081795610,11800,11730,11800,11720,12216
20240430,133600,1938153240,11740,11680,11740,11680,4731
20240430,133500,1882736440,11660,11650,11700,11640,4150
20240430,133400,1834262560,11650,11650,11680,11650,742
20240430,133300,1825604540,11650,11640,11660,11640,355
20240430,133200,1821465630,11630,11640,11660,11630,254
20240430,133100,1818509110,11640,11650,11650,11640,51
20240430,133000,1817915460,11640,11650,11650,11640,271
20240430,132900,1814758540,11650,11650,11650,11640,595
20240430,132800,1807828040,11630,11640,11650,11630,1098
20240430,132700,1795040850,11620,11640,11640,11620,383
20240430,132600,1790586820,11630,11640,11640,11620,576
20240430,132500,1783884410,11640,11640,11640,11640,0
20240430,132400,1783884410,11640,11640,11650,11630,210
20240430,132300,1781439010,11620,11620,11620,11620,1
20240430,132200,1781427390,11640,11640,11650,11620,257
20240430,132100,1778434830,11630,11630,11640,11620,291
20240430,132000,1775050240,11620,11650,11650,11620,720
20240430,131900,1766667360,11630,11630,11640,11630,262
20240430,131800,1763618810,11630,11640,11640,11630,346
20240430,131700,1759591540,11640,11640,11640,11620,970
20240430,131600,1748303790,11630,11640,11640,11630,88
20240430,131500,1747279850,11640,11640,11650,11640,87
20240430,131400,1746266400,11640,11640,11640,11640,6
20240430,131300,1746196560,11640,11650,11650,11640,107
20240430,131200,1744950040,11640,11660,11660,11630,335
20240430,131100,1741047350,11660,11630,11680,11630,2835
20240430,131000,1708007350,11630,11630,11640,11620,846
20240430,130900,1698160720,11630,11620,11650,11610,983
20240430,130800,1686718390,11610,11610,11610,11600,62
20240430,130700,1685998590,11600,11620,11630,11600,154
20240430,130600,1684210480,11630,11630,11630,11630,11
20240430,130500,1684082550,11640,11600,11640,11600,278
20240430,130400,1680850170,11600,11620,11620,11600,418
20240430,130300,1675994710,11620,11620,11640,11620,690
20240430,130200,1667969250,11630,11620,11630,11610,271
20240430,130100,1664819630,11610,11610,11620,11600,279
20240430,130000,1661580300,11600,11590,11600,11590,45
20240430,125900,1661058320,11600,11600,11620,11590,986
20240430,125800,1649610360,11600,11600,11600,11590,62
20240430,125700,1648891200,11600,11580,11600,11570,3090
20240430,125600,1613082470,11580,11590,11590,11580,296
20240430,125500,1609654680,11590,11600,11600,11580,1104
20240430,125400,1596860540,11590,11590,11600,11590,168
20240430,125300,1594911900,11590,11590,11610,11580,1010
20240430,125200,1583196930,11600,11580,11600,11580,1164
20240430,125100,1569700370,11570,11580,11580,11570,554
20240430,125000,1563286040,11590,11560,11590,11560,122
20240430,124900,1561873400,11570,11560,11580,11550,620
20240430,124800,1554700260,11550,11540,11550,11530,17
20240430,124700,1554504070,11530,11540,11550,11530,3085
20240430,124600,1518882230,11530,11520,11540,11510,347
20240430,124500,1514881380,11500,11500,11520,11490,1104
20240430,124400,1502174250,11500,11500,11510,11480,757
20240430,124300,1493467130,11500,11490,11500,11480,703
20240430,124200,1485387720,11490,11480,11500,11460,796
20240430,124100,1476247640,11480,11460,11500,11460,2052
20240430,124000,1452671410,11480,11480,11480,11480,0
20240430,123900,1452671410,11480,11480,11480,11420,2645
20240430,123800,1422400500,11480,11450,11490,11450,885
20240430,123700,1412240040,11440,11440,11450,11390,10671
20240430,123600,1290408020,11410,11490,11490,11400,5639
20240430,123500,1225951350,11500,11500,11500,11500,20
20240430,123400,1225721350,11500,11530,11530,11500,167
20240430,123300,1223797660,11530,11560,11560,11530,73
20240430,123200,1222954690,11560,11510,11570,11510,1860
20240430,123100,1201485900,11510,11510,11510,11510,4
20240430,123000,1201439860,11470,11490,11510,11470,251
20240430,122900,1198558420,11470,11480,11520,11470,1630
20240430,122800,1179816620,11490,11490,11490,11490,600
20240430,122700,1172922620,11470,11470,11470,11470,70
20240430,122600,1172119720,11480,11480,11480,11480,3
20240430,122500,1172085280,11490,11490,11490,11490,3
20240430,122400,1172050810,11490,11490,11490,11490,0
20240430,122300,1172050810,11490,11490,11490,11490,1
20240430,122200,1172039320,11450,11480,11480,11450,230
20240430,122100,1169401560,11480,11480,11480,11480,10
20240430,122000,1169286760,11470,11470,11470,11460,225
20240430,121900,1166706120,11470,11460,11470,11450,138
20240430,121800,1165125850,11450,11460,11460,11450,14
20240430,121700,1164965450,11450,11450,11470,11440,292
20240430,121600,1161620710,11440,11440,11440,11430,26
20240430,121500,1161323390,11440,11440,11440,11430,59
20240430,121400,1160648460,11440,11430,11440,11430,411
20240430,121300,1155950390,11430,11440,11440,11430,93
20240430,121200,1154886500,11430,11440,11440,11430,109
20240430,121100,1153640200,11450,11440,11450,11430,426
20240430,121000,1148766740,11440,11440,11450,11430,138
20240430,120900,1147188060,11440,11460,11460,11430,2986
20240430,120800,1113018170,11470,11460,11470,11450,28
20240430,120700,1112697200,11460,11460,11460,11450,434
20240430,120600,1107723770,11460,11470,11470,11460,222
20240430,120500,1105179640,11460,11460,11460,11460,0
20240430,120400,1105179640,11460,11460,11460,11460,4
20240430,120300,1105133800,11460,11470,11470,11460,733
20240430,120200,1096732440,11470,11480,11480,11470,125
20240430,120100,1095298590,11470,11480,11480,11470,64
20240430,120000,1094564500,11480,11490,11490,11480,460
20240430,115900,1089281910,11490,11500,11500,11490,87
20240430,115800,1088281450,11500,11500,11500,11500,27
20240430,115700,1087970950,11490,11500,11500,11490,100
20240430,115600,1086821770,11510,11510,11510,11510,0
20240430,115500,1086821770,11510,11510,11510,11510,1
20240430,115400,1086810260,11510,11510,11510,11510,1
20240430,115300,1086798750,11490,11490,11490,11490,0
20240430,115200,1086798750,11490,11490,11490,11490,0
20240430,115100,1086798750,11490,11500,11500,11490,68
20240430,115000,1086016840,11490,11490,11490,11490,7
20240430,114900,1085936410,11490,11490,11490,11490,69
20240430,114800,1085143600,11490,11490,11490,11490,0
20240430,114700,1085143600,11490,11500,11500,11490,193
20240430,114600,1082924330,11500,11500,11500,11500,0
20240430,114500,1082924330,11500,11500,11500,11500,5
20240430,114400,1082866830,11500,11500,11500,11500,2
20240430,114300,1082843830,11500,11510,11520,11500,478
20240430,114200,1077342060,11510,11520,11520,11510,205
20240430,114100,1074980560,11520,11530,11530,11520,239
20240430,114000,1072225570,11510,11520,11520,11510,56
20240430,113900,1071580480,11520,11520,11520,11520,1
20240430,113800,1071568960,11520,11520,11520,11520,0
20240430,113700,1071568960,11520,11520,11520,11520,0
20240430,113600,1071568960,11520,11520,11520,11520,2
20240430,113500,1071545920,11510,11510,11510,11510,1
20240430,113400,1071534410,11520,11530,11530,11520,51
20240430,113300,1070946410,11530,11510,11540,11510,100
20240430,113200,1069792810,11530,11510,11530,11500,326
20240430,113100,1066036010,11500,11500,11500,11500,222
20240430,113000,1063483010,11500,11500,11500,11500,112
20240430,112900,1062195010,11500,11500,11500,11490,114
20240430,112800,1060884030,11500,11490,11500,11490,273
20240430,112700,1057745640,11480,11490,11490,11480,53
20240430,112600,1057136690,11500,11500,11500,11490,8
20240430,112500,1057044710,11490,11490,11490,11490,288
20240430,112400,1053735590,11490,11490,11490,11490,33
20240430,112300,1053356420,11490,11500,11500,11490,81
20240430,112200,1052425300,11490,11500,11500,11490,62
20240430,112100,1051712340,11490,11490,11490,11490,2
20240430,112000,1051689360,11490,11490,11490,11480,97
20240430,111900,1050574870,11480,11470,11480,11460,164
20240430,111800,1048693030,11460,11470,11470,11450,172
20240430,111700,1046721780,11490,11490,11490,11490,2
20240430,111600,1046698800,11460,11460,11460,11450,419
20240430,111500,1041898310,11460,11470,11470,11460,367
20240430,111400,1037690460,11470,11470,11470,11470,19
20240430,111300,1037472530,11470,11470,11470,11470,222
20240430,111200,1034926190,11470,11470,11470,11470,0
20240430,111100,1034926190,11470,11470,11470,11460,169
20240430,111000,1032987850,11470,11490,11490,11460,444
20240430,110900,1027893000,11490,11500,11500,11480,47
20240430,110800,1027352740,11510,11480,11510,11470,383
20240430,110700,1022956050,11490,11500,11510,11480,170
20240430,110600,1021002280,11520,11520,11520,11520,0
20240430,110500,1021002280,11520,11490,11520,11490,126
20240430,110400,1019554320,11490,11500,11500,11490,74
20240430,110300,1018703370,11480,11490,11490,11480,58
20240430,110200,1018037430,11480,11490,11490,11480,44
20240430,110100,1017531900,11480,11490,11500,11480,136
20240430,110000,1015969110,11490,11500,11500,11490,283
20240430,105900,1012714730,11500,11500,11500,11500,0
20240430,105800,1012714730,11500,11500,11500,11500,4
20240430,105700,1012668730,11500,11500,11500,11500,0
20240430,105600,1012668730,11500,11500,11500,11500,0
20240430,105500,1012668730,11500,11500,11500,11500,0
20240430,105400,1012668730,11500,11500,11500,11500,1
20240430,105300,1012657230,11500,11530,11530,11500,53
20240430,105200,1012047480,11550,11550,11550,11550,72
20240430,105100,1011215880,11550,11500,11560,11500,225
20240430,105000,1008622360,11490,11500,11520,11490,173
20240430,104900,1006632800,11520,11520,11520,11500,370
20240430,104800,1002373750,11510,11510,11510,11500,145
20240430,104700,1000704820,11510,11500,11510,11500,37
20240430,104600,1000279220,11500,11500,11500,11500,0
20240430,104500,1000279220,11500,11500,11500,11500,6
20240430,104400,1000210220,11500,11500,11500,11490,129
20240430,104300,998726780,11490,11480,11490,11460,347
20240430,104200,994747250,11480,11470,11480,11470,67
20240430,104100,993978550,11470,11480,11490,11470,358
20240430,104000,989868600,11490,11500,11500,11480,137
20240430,103900,988294510,11500,11500,11500,11500,1
20240430,103800,988283010,11490,11480,11490,11480,226
20240430,103700,985688490,11480,11470,11480,11460,218
20240430,103600,983186870,11470,11490,11490,11470,7
20240430,103500,983106510,11490,11470,11490,11470,3
20240430,103400,983072060,11470,11470,11500,11460,830
20240430,103300,973552210,11510,11480,11510,11460,1697
20240430,103200,954064430,11470,11480,11480,11470,152
20240430,103100,952320650,11470,11490,11490,11470,43
20240430,103000,951827020,11490,11490,11490,11470,391
20240430,102900,947337910,11490,11480,11490,11480,172
20240430,102800,945361850,11470,11470,11480,11470,85
20240430,102700,944386270,11460,11420,11460,11420,399
20240430,102600,939820020,11430,11430,11430,11420,59
20240430,102500,939145670,11430,11400,11430,11400,183
20240430,102400,937058050,11400,11410,11420,11400,1007
20240430,102300,925561740,11410,11430,11430,11400,1841
20240430,102200,904544780,11430,11440,11440,11420,442
20240430,102100,899493730,11450,11430,11450,11430,386
20240430,102000,895081730,11420,11430,11430,11420,280
20240430,101900,891881870,11420,11430,11430,11420,105
20240430,101800,890681760,11420,11420,11420,11420,47
20240430,101700,890145020,11420,11430,11430,11410,1030
20240430,101600,878384920,11430,11460,11460,11410,4409
20240430,101500,827921270,11460,11470,11470,11460,33
20240430,101400,827542880,11470,11480,11490,11470,856
20240430,101300,817722940,11490,11500,11500,11480,349
20240430,101200,813713230,11500,11520,11520,11500,451
20240430,101100,808518050,11520,11500,11520,11490,34
20240430,101000,808127040,11500,11470,11500,11460,1435
20240430,100900,791649020,11460,11470,11470,11460,663
20240430,100800,784044560,11470,11510,11510,11470,3526
20240430,100700,743504390,11510,11530,11530,11510,2265
20240430,100600,717423870,11530,11530,11530,11520,37
20240430,100500,716997280,11530,11530,11540,11520,230
20240430,100400,714345490,11540,11550,11550,11530,794
20240430,100300,705178670,11560,11540,11560,11540,295
20240430,100200,701769850,11540,11550,11550,11540,1224
20240430,100100,687634040,11560,11550,11560,11550,55
20240430,100000,686998720,11540,11550,11550,11530,1240
20240430,095900,672683290,11550,11580,11580,11550,439
20240430,095800,667605490,11580,11590,11590,11580,5
20240430,095700,667547580,11590,11590,11590,11580,269
20240430,095600,664430000,11590,11590,11590,11590,21
20240430,095500,664186610,11590,11580,11600,11580,606
20240430,095400,657158500,11580,11570,11580,11570,9
20240430,095300,657054320,11550,11570,11570,11550,89
20240430,095200,656024700,11570,11580,11580,11570,200
20240430,095100,653709410,11590,11600,11610,11580,301
20240430,095000,650217370,11590,11580,11600,11570,398
20240430,094900,645605150,11570,11580,11580,11570,7
20240430,094800,645524110,11570,11570,11570,11560,217
20240430,094700,643013520,11550,11550,11560,11540,111
20240430,094600,641730960,11540,11550,11550,11530,376
20240430,094500,637391520,11540,11550,11550,11540,335
20240430,094400,633523580,11540,11540,11540,11540,1
20240430,094300,633512040,11540,11520,11540,11520,681
20240430,094200,625665920,11520,11560,11560,11520,1326
20240430,094100,610362590,11550,11580,11580,11550,2103
20240430,094000,586042250,11580,11590,11600,11580,776
20240430,093900,577046350,11600,11600,11600,11590,303
20240430,093800,573531640,11600,11620,11630,11600,782
20240430,093700,564451790,11620,11620,11620,11620,63
20240430,093600,563719730,11620,11630,11630,11620,304
20240430,093500,560184230,11620,11630,11640,11620,180
20240430,093400,558090100,11640,11640,11640,11640,0
20240430,093300,558090100,11640,11660,11660,11640,64
20240430,093200,557344240,11660,11590,11660,11590,22
20240430,093100,557088360,11590,11590,11590,11590,10
20240430,093000,556972460,11590,11620,11640,11590,664
20240430,092900,549264710,11600,11680,11680,11600,1249
20240430,092800,534685050,11670,11600,11670,11580,1344
20240430,092700,519068130,11600,11630,11630,11580,698
20240430,092600,510968680,11630,11630,11640,11630,65
20240430,092500,510212230,11630,11650,11650,11630,171
20240430,092400,508221300,11690,11610,11690,11610,1218
20240430,092300,494019330,11620,11570,11640,11570,1667
20240430,092200,474636780,11570,11570,11570,11570,85
20240430,092100,473653330,11570,11600,11600,11570,145
20240430,092000,471974200,11580,11540,11600,11540,497
20240430,091900,466228080,11540,11630,11640,11540,2885
20240430,091800,432859700,11640,11560,11640,11560,808
20240430,091700,423496830,11560,11560,11560,11560,7
20240430,091600,423415910,11550,11610,11610,11540,3123
20240430,091500,387235780,11610,11650,11650,11610,480
20240430,091400,381654790,11650,11610,11650,11600,2000
20240430,091300,358453970,11610,11650,11650,11610,474
20240430,091200,352942350,11650,11590,11650,11590,1227
20240430,091100,338670850,11600,11600,11630,11570,1933
20240430,091000,316242980,11600,11540,11600,11540,546
20240430,090900,309927220,11540,11550,11550,11530,1305
20240430,090800,294875910,11540,11530,11560,11520,1764
20240430,090700,274533750,11530,11530,11580,11530,1354
20240430,090600,258882460,11520,11530,11560,11520,673
20240430,090500,251115030,11520,11520,11560,11520,22
20240430,090400,250861510,11560,11500,11610,11470,1809
20240430,090300,230043280,11670,11490,11780,11460,10052
20240430,090200,113800870,11490,11500,11540,11490,2351
20240430,090100,86724820,11490,11460,11520,11450,2628
20240430,090000,56576390,11460,11550,11550,11450,4906