KissMeData/155650/min/candle-20240430.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,202700,698888075,5040,5040,5040,5040,3031
20240430,202600,698888075,5040,5040,5040,5040,0
20240430,202500,698888075,5040,5040,5040,5040,0
20240430,202400,698888075,5040,5040,5040,5040,0
20240430,202300,698888075,5040,5040,5040,5040,0
20240430,202200,698888075,5040,5040,5040,5040,0
20240430,202100,698888075,5040,5040,5040,5040,0
20240430,202000,698888075,5040,5040,5040,5040,0
20240430,201900,698888075,5040,5040,5040,5040,0
20240430,201800,698888075,5040,5040,5040,5040,0
20240430,201700,698888075,5040,5040,5040,5040,0
20240430,201600,698888075,5040,5040,5040,5040,0
20240430,201500,698888075,5040,5040,5040,5040,0
20240430,201400,698888075,5040,5040,5040,5040,0
20240430,201300,698888075,5040,5040,5040,5040,0
20240430,201200,698888075,5040,5040,5040,5040,0
20240430,201100,698888075,5040,5040,5040,5040,0
20240430,201000,698888075,5040,5040,5040,5040,0
20240430,200900,698888075,5040,5040,5040,5040,0
20240430,200800,698888075,5040,5040,5040,5040,0
20240430,200700,698888075,5040,5040,5040,5040,0
20240430,200600,698888075,5040,5040,5040,5040,0
20240430,200500,698888075,5040,5040,5040,5040,0
20240430,200400,698888075,5040,5040,5040,5040,0
20240430,200300,698888075,5040,5040,5040,5040,0
20240430,200200,698888075,5040,5040,5040,5040,0
20240430,200100,698888075,5040,5040,5040,5040,0
20240430,200000,698888075,5040,5040,5040,5040,0
20240430,195900,698888075,5040,5040,5040,5040,0
20240430,195800,698888075,5040,5040,5040,5040,0
20240430,195700,698888075,5040,5040,5040,5040,3031
20240430,195600,698888075,5040,5040,5040,5040,0
20240430,195500,698888075,5040,5040,5040,5040,0
20240430,195400,698888075,5040,5040,5040,5040,0
20240430,195300,698888075,5040,5040,5040,5040,0
20240430,195200,698888075,5040,5040,5040,5040,0
20240430,195100,698888075,5040,5040,5040,5040,0
20240430,195000,698888075,5040,5040,5040,5040,0
20240430,194900,698888075,5040,5040,5040,5040,0
20240430,194800,698888075,5040,5040,5040,5040,0
20240430,194700,698888075,5040,5040,5040,5040,0
20240430,194600,698888075,5040,5040,5040,5040,0
20240430,194500,698888075,5040,5040,5040,5040,0
20240430,194400,698888075,5040,5040,5040,5040,0
20240430,194300,698888075,5040,5040,5040,5040,0
20240430,194200,698888075,5040,5040,5040,5040,0
20240430,194100,698888075,5040,5040,5040,5040,0
20240430,194000,698888075,5040,5040,5040,5040,0
20240430,193900,698888075,5040,5040,5040,5040,0
20240430,193800,698888075,5040,5040,5040,5040,0
20240430,193700,698888075,5040,5040,5040,5040,0
20240430,193600,698888075,5040,5040,5040,5040,0
20240430,193500,698888075,5040,5040,5040,5040,0
20240430,193400,698888075,5040,5040,5040,5040,0
20240430,193300,698888075,5040,5040,5040,5040,0
20240430,193200,698888075,5040,5040,5040,5040,0
20240430,193100,698888075,5040,5040,5040,5040,0
20240430,193000,698888075,5040,5040,5040,5040,0
20240430,192900,698888075,5040,5040,5040,5040,0
20240430,192800,698888075,5040,5040,5040,5040,0
20240430,192700,698888075,5040,5040,5040,5040,3031
20240430,192600,698888075,5040,5040,5040,5040,0
20240430,192500,698888075,5040,5040,5040,5040,0
20240430,192400,698888075,5040,5040,5040,5040,0
20240430,192300,698888075,5040,5040,5040,5040,0
20240430,192200,698888075,5040,5040,5040,5040,0
20240430,192100,698888075,5040,5040,5040,5040,0
20240430,192000,698888075,5040,5040,5040,5040,0
20240430,191900,698888075,5040,5040,5040,5040,0
20240430,191800,698888075,5040,5040,5040,5040,0
20240430,191700,698888075,5040,5040,5040,5040,0
20240430,191600,698888075,5040,5040,5040,5040,0
20240430,191500,698888075,5040,5040,5040,5040,0
20240430,191400,698888075,5040,5040,5040,5040,0
20240430,191300,698888075,5040,5040,5040,5040,0
20240430,191200,698888075,5040,5040,5040,5040,0
20240430,191100,698888075,5040,5040,5040,5040,0
20240430,191000,698888075,5040,5040,5040,5040,0
20240430,190900,698888075,5040,5040,5040,5040,0
20240430,190800,698888075,5040,5040,5040,5040,0
20240430,190700,698888075,5040,5040,5040,5040,0
20240430,190600,698888075,5040,5040,5040,5040,0
20240430,190500,698888075,5040,5040,5040,5040,0
20240430,190400,698888075,5040,5040,5040,5040,0
20240430,190300,698888075,5040,5040,5040,5040,0
20240430,190200,698888075,5040,5040,5040,5040,0
20240430,190100,698888075,5040,5040,5040,5040,0
20240430,190000,698888075,5040,5040,5040,5040,0
20240430,185900,698888075,5040,5040,5040,5040,0
20240430,185800,698888075,5040,5040,5040,5040,0
20240430,185700,698888075,5040,5040,5040,5040,3031
20240430,185600,698888075,5040,5040,5040,5040,0
20240430,185500,698888075,5040,5040,5040,5040,0
20240430,185400,698888075,5040,5040,5040,5040,0
20240430,185300,698888075,5040,5040,5040,5040,0
20240430,185200,698888075,5040,5040,5040,5040,0
20240430,185100,698888075,5040,5040,5040,5040,0
20240430,185000,698888075,5040,5040,5040,5040,0
20240430,184900,698888075,5040,5040,5040,5040,0
20240430,184800,698888075,5040,5040,5040,5040,0
20240430,184700,698888075,5040,5040,5040,5040,0
20240430,184600,698888075,5040,5040,5040,5040,0
20240430,184500,698888075,5040,5040,5040,5040,0
20240430,184400,698888075,5040,5040,5040,5040,0
20240430,184300,698888075,5040,5040,5040,5040,0
20240430,184200,698888075,5040,5040,5040,5040,0
20240430,184100,698888075,5040,5040,5040,5040,0
20240430,184000,698888075,5040,5040,5040,5040,0
20240430,183900,698888075,5040,5040,5040,5040,0
20240430,183800,698888075,5040,5040,5040,5040,0
20240430,183700,698888075,5040,5040,5040,5040,0
20240430,183600,698888075,5040,5040,5040,5040,0
20240430,183500,698888075,5040,5040,5040,5040,0
20240430,183400,698888075,5040,5040,5040,5040,0
20240430,183300,698888075,5040,5040,5040,5040,0
20240430,183200,698888075,5040,5040,5040,5040,0
20240430,183100,698888075,5040,5040,5040,5040,0
20240430,183000,698888075,5040,5040,5040,5040,0
20240430,182900,698888075,5040,5040,5040,5040,0
20240430,182800,698888075,5040,5040,5040,5040,0
20240430,182700,698888075,5040,5040,5040,5040,3031
20240430,182600,698888075,5040,5040,5040,5040,0
20240430,182500,698888075,5040,5040,5040,5040,0
20240430,182400,698888075,5040,5040,5040,5040,0
20240430,182300,698888075,5040,5040,5040,5040,0
20240430,182200,698888075,5040,5040,5040,5040,0
20240430,182100,698888075,5040,5040,5040,5040,0
20240430,182000,698888075,5040,5040,5040,5040,0
20240430,181900,698888075,5040,5040,5040,5040,0
20240430,181800,698888075,5040,5040,5040,5040,0
20240430,181700,698888075,5040,5040,5040,5040,0
20240430,181600,698888075,5040,5040,5040,5040,0
20240430,181500,698888075,5040,5040,5040,5040,0
20240430,181400,698888075,5040,5040,5040,5040,0
20240430,181300,698888075,5040,5040,5040,5040,0
20240430,181200,698888075,5040,5040,5040,5040,0
20240430,181100,698888075,5040,5040,5040,5040,0
20240430,181000,698888075,5040,5040,5040,5040,0
20240430,180900,698888075,5040,5040,5040,5040,0
20240430,180800,698888075,5040,5040,5040,5040,0
20240430,180700,698888075,5040,5040,5040,5040,0
20240430,180600,698888075,5040,5040,5040,5040,0
20240430,180500,698888075,5040,5040,5040,5040,0
20240430,180400,698888075,5040,5040,5040,5040,0
20240430,180300,698888075,5040,5040,5040,5040,0
20240430,180200,698888075,5040,5040,5040,5040,0
20240430,180100,698888075,5040,5040,5040,5040,0
20240430,180000,698888075,5040,5040,5040,5040,0
20240430,175900,698888075,5040,5040,5040,5040,0
20240430,175800,698888075,5040,5040,5040,5040,0
20240430,175700,698888075,5040,5040,5040,5040,3031
20240430,175600,698888075,5040,5040,5040,5040,0
20240430,175500,698888075,5040,5040,5040,5040,0
20240430,175400,698888075,5040,5040,5040,5040,0
20240430,175300,698888075,5040,5040,5040,5040,0
20240430,175200,698888075,5040,5040,5040,5040,0
20240430,175100,698888075,5040,5040,5040,5040,0
20240430,175000,698888075,5040,5040,5040,5040,0
20240430,174900,698888075,5040,5040,5040,5040,0
20240430,174800,698888075,5040,5040,5040,5040,0
20240430,174700,698888075,5040,5040,5040,5040,0
20240430,174600,698888075,5040,5040,5040,5040,0
20240430,174500,698888075,5040,5040,5040,5040,0
20240430,174400,698888075,5040,5040,5040,5040,0
20240430,174300,698888075,5040,5040,5040,5040,0
20240430,174200,698888075,5040,5040,5040,5040,0
20240430,174100,698888075,5040,5040,5040,5040,0
20240430,174000,698888075,5040,5040,5040,5040,0
20240430,173900,698888075,5040,5040,5040,5040,0
20240430,173800,698888075,5040,5040,5040,5040,0
20240430,173700,698888075,5040,5040,5040,5040,0
20240430,173600,698888075,5040,5040,5040,5040,0
20240430,173500,698888075,5040,5040,5040,5040,0
20240430,173400,698888075,5040,5040,5040,5040,0
20240430,173300,698888075,5040,5040,5040,5040,0
20240430,173200,698888075,5040,5040,5040,5040,0
20240430,173100,698888075,5040,5040,5040,5040,0
20240430,173000,698888075,5040,5040,5040,5040,0
20240430,172900,698888075,5040,5040,5040,5040,0
20240430,172800,698888075,5040,5040,5040,5040,0
20240430,172700,698888075,5040,5040,5040,5040,3031
20240430,172600,698888075,5040,5040,5040,5040,0
20240430,172500,698888075,5040,5040,5040,5040,0
20240430,172400,698888075,5040,5040,5040,5040,0
20240430,172300,698888075,5040,5040,5040,5040,0
20240430,172200,698888075,5040,5040,5040,5040,0
20240430,172100,698888075,5040,5040,5040,5040,0
20240430,172000,698888075,5040,5040,5040,5040,0
20240430,171900,698888075,5040,5040,5040,5040,0
20240430,171800,698888075,5040,5040,5040,5040,0
20240430,171700,698888075,5040,5040,5040,5040,0
20240430,171600,698888075,5040,5040,5040,5040,0
20240430,171500,698888075,5040,5040,5040,5040,0
20240430,171400,698888075,5040,5040,5040,5040,0
20240430,171300,698888075,5040,5040,5040,5040,0
20240430,171200,698888075,5040,5040,5040,5040,0
20240430,171100,698888075,5040,5040,5040,5040,0
20240430,171000,698888075,5040,5040,5040,5040,0
20240430,170900,698888075,5040,5040,5040,5040,0
20240430,170800,698888075,5040,5040,5040,5040,0
20240430,170700,698888075,5040,5040,5040,5040,0
20240430,170600,698888075,5040,5040,5040,5040,0
20240430,170500,698888075,5040,5040,5040,5040,0
20240430,170400,698888075,5040,5040,5040,5040,0
20240430,170300,698888075,5040,5040,5040,5040,0
20240430,170200,698888075,5040,5040,5040,5040,0
20240430,170100,698888075,5040,5040,5040,5040,0
20240430,170000,698888075,5040,5040,5040,5040,0
20240430,165900,698888075,5040,5040,5040,5040,0
20240430,165800,698888075,5040,5040,5040,5040,0
20240430,165700,698888075,5040,5040,5040,5040,3031
20240430,165600,698888075,5040,5040,5040,5040,0
20240430,165500,698888075,5040,5040,5040,5040,0
20240430,165400,698888075,5040,5040,5040,5040,0
20240430,165300,698888075,5040,5040,5040,5040,0
20240430,165200,698888075,5040,5040,5040,5040,0
20240430,165100,698888075,5040,5040,5040,5040,0
20240430,165000,698888075,5040,5040,5040,5040,0
20240430,164900,698888075,5040,5040,5040,5040,0
20240430,164800,698888075,5040,5040,5040,5040,0
20240430,164700,698888075,5040,5040,5040,5040,0
20240430,164600,698888075,5040,5040,5040,5040,0
20240430,164500,698888075,5040,5040,5040,5040,0
20240430,164400,698888075,5040,5040,5040,5040,0
20240430,164300,698888075,5040,5040,5040,5040,0
20240430,164200,698888075,5040,5040,5040,5040,0
20240430,164100,698888075,5040,5040,5040,5040,0
20240430,164000,698888075,5040,5040,5040,5040,0
20240430,163900,698888075,5040,5040,5040,5040,0
20240430,163800,698888075,5040,5040,5040,5040,0
20240430,163700,698888075,5040,5040,5040,5040,0
20240430,163600,698888075,5040,5040,5040,5040,0
20240430,163500,698888075,5040,5040,5040,5040,0
20240430,163400,698888075,5040,5040,5040,5040,0
20240430,163300,698888075,5040,5040,5040,5040,0
20240430,163200,698888075,5040,5040,5040,5040,0
20240430,163100,698888075,5040,5040,5040,5040,0
20240430,163000,698888075,5040,5040,5040,5040,0
20240430,162900,698888075,5040,5040,5040,5040,0
20240430,162800,698888075,5040,5040,5040,5040,0
20240430,162700,698888075,5040,5040,5040,5040,3031
20240430,162600,698888075,5040,5040,5040,5040,0
20240430,162500,698888075,5040,5040,5040,5040,0
20240430,162400,698888075,5040,5040,5040,5040,0
20240430,162300,698888075,5040,5040,5040,5040,0
20240430,162200,698888075,5040,5040,5040,5040,0
20240430,162100,698888075,5040,5040,5040,5040,0
20240430,162000,698888075,5040,5040,5040,5040,0
20240430,161900,698888075,5040,5040,5040,5040,0
20240430,161800,698888075,5040,5040,5040,5040,0
20240430,161700,698888075,5040,5040,5040,5040,0
20240430,161600,698888075,5040,5040,5040,5040,0
20240430,161500,698888075,5040,5040,5040,5040,0
20240430,161400,698888075,5040,5040,5040,5040,0
20240430,161300,698888075,5040,5040,5040,5040,0
20240430,161200,698888075,5040,5040,5040,5040,0
20240430,161100,698888075,5040,5040,5040,5040,0
20240430,161000,698888075,5040,5040,5040,5040,0
20240430,160900,698888075,5040,5040,5040,5040,0
20240430,160800,698888075,5040,5040,5040,5040,0
20240430,160700,698888075,5040,5040,5040,5040,0
20240430,160600,698888075,5040,5040,5040,5040,0
20240430,160500,698888075,5040,5040,5040,5040,0
20240430,160400,698888075,5040,5040,5040,5040,0
20240430,160300,698888075,5040,5040,5040,5040,0
20240430,160200,698888075,5040,5040,5040,5040,0
20240430,160100,698888075,5040,5040,5040,5040,0
20240430,160000,698888075,5040,5040,5040,5040,0
20240430,155900,698888075,5040,5040,5040,5040,0
20240430,155800,698888075,5040,5040,5040,5040,0
20240430,155700,698888075,5040,5040,5040,5040,3031
20240430,155600,698888075,5040,5040,5040,5040,0
20240430,155500,698888075,5040,5040,5040,5040,0
20240430,155400,698888075,5040,5040,5040,5040,0
20240430,155300,698888075,5040,5040,5040,5040,0
20240430,155200,698888075,5040,5040,5040,5040,0
20240430,155100,698888075,5040,5040,5040,5040,0
20240430,155000,698888075,5040,5040,5040,5040,0
20240430,154900,698888075,5040,5040,5040,5040,0
20240430,154800,698888075,5040,5040,5040,5040,0
20240430,154700,698888075,5040,5040,5040,5040,0
20240430,154600,698888075,5040,5040,5040,5040,0
20240430,154500,698888075,5040,5040,5040,5040,0
20240430,154400,698888075,5040,5040,5040,5040,0
20240430,154300,698888075,5040,5040,5040,5040,0
20240430,154200,698888075,5040,5040,5040,5040,0
20240430,154100,698888075,5040,5040,5040,5040,0
20240430,154000,698888075,5040,5040,5040,5040,0
20240430,153900,698888075,5040,5040,5040,5040,0
20240430,153800,698888075,5040,5040,5040,5040,0
20240430,153700,698888075,5040,5040,5040,5040,0
20240430,153600,698888075,5040,5040,5040,5040,0
20240430,153500,698888075,5040,5040,5040,5040,0
20240430,153400,698888075,5040,5040,5040,5040,0
20240430,153300,698888075,5040,5040,5040,5040,0
20240430,153200,698888075,5040,5040,5040,5040,0
20240430,153100,698888075,5040,5040,5040,5040,0
20240430,153000,698888075,5040,5040,5040,5040,3031
20240430,152900,683611835,5060,5060,5060,5060,0
20240430,152800,683611835,5060,5060,5060,5060,0
20240430,152700,683611835,5060,5060,5060,5060,0
20240430,152600,683611835,5060,5060,5060,5060,0
20240430,152500,683611835,5060,5060,5060,5060,0
20240430,152400,683611835,5060,5060,5060,5060,0
20240430,152300,683611835,5060,5060,5060,5060,0
20240430,152200,683611835,5060,5060,5060,5060,0
20240430,152100,683611835,5060,5060,5060,5060,0
20240430,152000,683611835,5060,5060,5060,5060,0
20240430,151900,683611835,5060,5060,5060,5050,171
20240430,151800,682746605,5060,5060,5060,5060,146
20240430,151700,682007845,5060,5060,5060,5050,221
20240430,151600,680890745,5050,5060,5060,5050,22
20240430,151500,680779435,5060,5050,5060,5050,46
20240430,151400,680547125,5050,5040,5050,5040,377
20240430,151300,678643505,5050,5050,5050,5050,0
20240430,151200,678643505,5050,5050,5050,5050,1
20240430,151100,678638455,5040,5040,5040,5040,4
20240430,151000,678618295,5060,5060,5060,5060,0
20240430,150900,678618295,5060,5060,5060,5060,0
20240430,150800,678618295,5060,5050,5060,5050,11
20240430,150700,678562735,5060,5060,5060,5060,1
20240430,150600,678557675,5050,5050,5050,5050,0
20240430,150500,678557675,5050,5050,5050,5050,232
20240430,150400,677386075,5050,5050,5050,5050,650
20240430,150300,674103575,5050,5050,5050,5050,0
20240430,150200,674103575,5050,5050,5050,5050,0
20240430,150100,674103575,5050,5050,5050,5050,48
20240430,150000,673861175,5060,5060,5060,5060,1
20240430,145900,673856115,5050,5050,5050,5050,0
20240430,145800,673856115,5050,5050,5050,5050,216
20240430,145700,672765315,5050,5050,5050,5050,731
20240430,145600,669073765,5040,5040,5040,5040,0
20240430,145500,669073765,5040,5040,5040,5040,0
20240430,145400,669073765,5040,5040,5040,5040,0
20240430,145300,669073765,5040,5040,5040,5040,20
20240430,145200,668972965,5050,5050,5050,5050,0
20240430,145100,668972965,5050,5050,5050,5050,60
20240430,145000,668669965,5040,5040,5040,5040,0
20240430,144900,668669965,5040,5040,5040,5040,0
20240430,144800,668669965,5040,5040,5040,5040,0
20240430,144700,668669965,5040,5040,5040,5040,0
20240430,144600,668669965,5040,5040,5040,5040,0
20240430,144500,668669965,5040,5040,5040,5040,214
20240430,144400,667591405,5040,5040,5040,5040,0
20240430,144300,667591405,5040,5040,5040,5040,84
20240430,144200,667168045,5050,5050,5050,5050,0
20240430,144100,667168045,5050,5050,5050,5050,0
20240430,144000,667168045,5050,5050,5050,5050,0
20240430,143900,667168045,5050,5050,5050,5050,0
20240430,143800,667168045,5050,5050,5050,5050,198
20240430,143700,666168145,5050,5050,5050,5050,0
20240430,143600,666168145,5050,5040,5050,5040,365
20240430,143500,664325095,5050,5050,5050,5050,0
20240430,143400,664325095,5050,5040,5050,5040,374
20240430,143300,662440085,5030,5050,5050,5030,5611
20240430,143200,634151175,5050,5050,5050,5050,100
20240430,143100,633646175,5050,5050,5050,5050,1
20240430,143000,633641125,5040,5040,5040,5040,119
20240430,142900,633041365,5050,5050,5050,5050,202
20240430,142800,632021265,5050,5050,5050,5050,0
20240430,142700,632021265,5050,5060,5060,5050,28
20240430,142600,631879685,5060,5060,5060,5060,0
20240430,142500,631879685,5060,5040,5060,5040,156
20240430,142400,631091445,5060,5060,5060,5060,100
20240430,142300,630585445,5060,5060,5060,5060,0
20240430,142200,630585445,5060,5060,5060,5060,1
20240430,142100,630580385,5050,5050,5050,5050,0
20240430,142000,630580385,5050,5050,5050,5050,100
20240430,141900,630075385,5050,5050,5050,5050,200
20240430,141800,629065385,5060,5060,5060,5060,0
20240430,141700,629065385,5060,5060,5060,5060,0
20240430,141600,629065385,5060,5060,5060,5060,1
20240430,141500,629060325,5050,5060,5060,5050,144
20240430,141400,628332255,5060,5060,5060,5060,1
20240430,141300,628327195,5070,5070,5070,5060,98
20240430,141200,627830535,5070,5070,5070,5070,0
20240430,141100,627830535,5070,5070,5070,5070,101
20240430,141000,627318465,5070,5070,5070,5070,0
20240430,140900,627318465,5070,5070,5070,5070,0
20240430,140800,627318465,5070,5070,5070,5070,1
20240430,140700,627313395,5060,5060,5060,5060,100
20240430,140600,626807395,5060,5060,5060,5060,0
20240430,140500,626807395,5060,5060,5060,5060,0
20240430,140400,626807395,5060,5060,5060,5060,397
20240430,140300,624798575,5040,5040,5040,5040,0
20240430,140200,624798575,5040,5040,5040,5040,16
20240430,140100,624717935,5040,5040,5040,5040,547
20240430,140000,621961055,5040,5040,5040,5040,0
20240430,135900,621961055,5040,5040,5040,5040,0
20240430,135800,621961055,5040,5040,5040,5040,0
20240430,135700,621961055,5040,5060,5060,5040,829
20240430,135600,617778305,5070,5070,5070,5070,0
20240430,135500,617778305,5070,5070,5070,5070,98
20240430,135400,617281445,5070,5070,5070,5070,120
20240430,135300,616673045,5060,5060,5070,5060,1017
20240430,135200,611526915,5060,5060,5060,5060,0
20240430,135100,611526915,5060,5060,5060,5060,100
20240430,135000,611020915,5050,5050,5050,5050,248
20240430,134900,609768515,5060,5060,5060,5060,0
20240430,134800,609768515,5060,5060,5060,5060,0
20240430,134700,609768515,5060,5060,5060,5060,0
20240430,134600,609768515,5060,5060,5060,5060,1
20240430,134500,609763455,5050,5050,5050,5050,300
20240430,134400,608248455,5050,5050,5050,5050,100
20240430,134300,607743455,5050,5050,5050,5050,0
20240430,134200,607743455,5050,5050,5050,5050,0
20240430,134100,607743455,5050,5060,5060,5050,12013
20240430,134000,546967675,5050,5050,5050,5050,0
20240430,133900,546967675,5050,5050,5050,5050,535
20240430,133800,544265925,5050,5050,5050,5050,0
20240430,133700,544265925,5050,5050,5050,5050,465
20240430,133600,541917675,5050,5050,5050,5050,0
20240430,133500,541917675,5050,5050,5050,5050,0
20240430,133400,541917675,5050,5050,5050,5050,0
20240430,133300,541917675,5050,5050,5050,5050,0
20240430,133200,541917675,5050,5050,5050,5050,1
20240430,133100,541912625,5050,5060,5060,5030,818
20240430,133000,537797715,5050,5050,5050,5050,1
20240430,132900,537792665,5030,5060,5060,5030,2001
20240430,132800,527721575,5040,5050,5060,5040,1160
20240430,132700,521873855,5050,5070,5070,5050,1053
20240430,132600,516556185,5060,5060,5060,5060,0
20240430,132500,516556185,5060,5060,5060,5060,0
20240430,132400,516556185,5060,5060,5060,5060,140
20240430,132300,515847785,5070,5070,5070,5070,0
20240430,132200,515847785,5070,5060,5070,5060,231
20240430,132100,514678915,5070,5070,5070,5070,0
20240430,132000,514678915,5070,5070,5070,5070,0
20240430,131900,514678915,5070,5070,5070,5070,0
20240430,131800,514678915,5070,5070,5070,5070,0
20240430,131700,514678915,5070,5070,5070,5070,158
20240430,131600,513877855,5070,5070,5070,5070,60
20240430,131500,513573655,5070,5070,5070,5070,474
20240430,131400,511170475,5070,5070,5070,5070,469
20240430,131300,508792645,5070,5070,5070,5070,0
20240430,131200,508792645,5070,5070,5070,5070,0
20240430,131100,508792645,5070,5070,5070,5070,0
20240430,131000,508792645,5070,5070,5070,5070,1
20240430,130900,508787575,5060,5060,5060,5060,392
20240430,130800,506804055,5060,5070,5070,5060,14
20240430,130700,506733175,5070,5070,5070,5070,1
20240430,130600,506728105,5060,5070,5070,5060,816
20240430,130500,502591085,5080,5080,5080,5080,2
20240430,130400,502580925,5070,5070,5070,5070,571
20240430,130300,499685955,5080,5080,5080,5080,0
20240430,130200,499685955,5080,5080,5080,5080,0
20240430,130100,499685955,5080,5080,5080,5080,0
20240430,130000,499685955,5080,5080,5080,5080,0
20240430,125900,499685955,5080,5080,5080,5080,120
20240430,125800,499076355,5080,5080,5080,5080,110
20240430,125700,498517555,5090,5090,5090,5090,0
20240430,125600,498517555,5090,5090,5090,5090,2
20240430,125500,498507375,5070,5080,5080,5070,3225
20240430,125400,482124415,5080,5070,5080,5070,1148
20240430,125300,476304045,5070,5070,5070,5070,0
20240430,125200,476304045,5070,5070,5070,5070,0
20240430,125100,476304045,5070,5070,5070,5070,0
20240430,125000,476304045,5070,5070,5070,5070,0
20240430,124900,476304045,5070,5070,5070,5070,1
20240430,124800,476298975,5050,5050,5050,5050,0
20240430,124700,476298975,5050,5060,5060,5050,400
20240430,124600,474278765,5070,5070,5070,5070,0
20240430,124500,474278765,5070,5070,5070,5070,0
20240430,124400,474278765,5070,5070,5070,5070,0
20240430,124300,474278765,5070,5060,5070,5060,29
20240430,124200,474132005,5070,5070,5070,5070,0
20240430,124100,474132005,5070,5070,5070,5070,0
20240430,124000,474132005,5070,5070,5070,5070,2
20240430,123900,474121865,5070,5050,5080,5050,6862
20240430,123800,439352545,5050,5050,5050,5050,986
20240430,123700,434373245,5050,5040,5050,5040,354
20240430,123600,432587545,5050,5050,5050,5050,0
20240430,123500,432587545,5050,5050,5050,5050,0
20240430,123400,432587545,5050,5050,5050,5050,0
20240430,123300,432587545,5050,5050,5050,5050,38
20240430,123200,432395645,5030,5030,5030,5030,0
20240430,123100,432395645,5030,5030,5030,5030,0
20240430,123000,432395645,5030,5060,5060,5030,1548
20240430,122900,424591335,5060,5060,5060,5060,0
20240430,122800,424591335,5060,5060,5060,5060,2
20240430,122700,424581215,5040,5040,5040,5040,1000
20240430,122600,419541215,5050,5050,5050,5050,0
20240430,122500,419541215,5050,5050,5050,5050,0
20240430,122400,419541215,5050,5050,5050,5050,0
20240430,122300,419541215,5050,5050,5050,5050,0
20240430,122200,419541215,5050,5040,5050,5040,839
20240430,122100,415308845,5040,5040,5040,5040,0
20240430,122000,415308845,5040,5040,5040,5040,0
20240430,121900,415308845,5040,5050,5050,5040,1112
20240430,121800,409703055,5050,5050,5050,5050,1000
20240430,121700,404653055,5050,5050,5050,5050,0
20240430,121600,404653055,5050,5050,5050,5050,0
20240430,121500,404653055,5050,5050,5050,5050,323
20240430,121400,403021905,5060,5060,5060,5060,0
20240430,121300,403021905,5060,5060,5060,5060,0
20240430,121200,403021905,5060,5060,5060,5060,0
20240430,121100,403021905,5060,5060,5060,5060,0
20240430,121000,403021905,5060,5060,5060,5060,1
20240430,120900,403016845,5050,5050,5050,5050,150
20240430,120800,402259345,5060,5060,5060,5060,0
20240430,120700,402259345,5060,5060,5060,5060,93
20240430,120600,401788765,5060,5060,5060,5060,178
20240430,120500,400888085,5070,5070,5070,5070,0
20240430,120400,400888085,5070,5070,5070,5070,0
20240430,120300,400888085,5070,5070,5070,5070,1
20240430,120200,400883015,5060,5060,5060,5050,1470
20240430,120100,393447915,5060,5060,5060,5050,182
20240430,120000,392527005,5060,5060,5060,5060,12
20240430,115900,392466285,5060,5060,5060,5060,0
20240430,115800,392466285,5060,5060,5060,5060,0
20240430,115700,392466285,5060,5060,5060,5060,0
20240430,115600,392466285,5060,5060,5060,5060,0
20240430,115500,392466285,5060,5060,5060,5060,0
20240430,115400,392466285,5060,5050,5060,5050,1889
20240430,115300,382919305,5060,5060,5060,5060,902
20240430,115200,378355185,5060,5060,5060,5060,0
20240430,115100,378355185,5060,5060,5060,5060,120
20240430,115000,377747985,5060,5060,5060,5060,400
20240430,114900,375723985,5060,5060,5060,5060,0
20240430,114800,375723985,5060,5060,5060,5060,0
20240430,114700,375723985,5060,5060,5060,5060,20
20240430,114600,375622785,5050,5050,5050,5050,20
20240430,114500,375521785,5050,5050,5050,5050,0
20240430,114400,375521785,5050,5050,5050,5050,79
20240430,114300,375122835,5060,5060,5060,5060,22
20240430,114200,375011515,5060,5060,5060,5060,0
20240430,114100,375011515,5060,5060,5060,5060,0
20240430,114000,375011515,5060,5060,5060,5060,0
20240430,113900,375011515,5060,5060,5060,5060,20
20240430,113800,374910315,5050,5050,5050,5050,17
20240430,113700,374824465,5050,5050,5050,5050,1
20240430,113600,374819415,5050,5050,5050,5050,175
20240430,113500,373935665,5050,5050,5050,5050,1501
20240430,113400,366355615,5060,5060,5060,5060,0
20240430,113300,366355615,5060,5060,5060,5060,0
20240430,113200,366355615,5060,5060,5060,5060,684
20240430,113100,362894575,5060,5060,5060,5060,599
20240430,113000,359863635,5070,5070,5070,5070,2
20240430,112900,359853495,5060,5060,5060,5060,1630
20240430,112800,351605695,5050,5060,5060,5050,717
20240430,112700,347984825,5050,5050,5050,5050,527
20240430,112600,345323475,5040,5040,5040,5040,220
20240430,112500,344214675,5050,5050,5050,5050,0
20240430,112400,344214675,5050,5050,5050,5050,0
20240430,112300,344214675,5050,5050,5050,5050,155
20240430,112200,343431925,5050,5050,5050,5050,0
20240430,112100,343431925,5050,5050,5050,5050,1027
20240430,112000,338245575,5060,5060,5060,5060,1
20240430,111900,338240515,5050,5050,5050,5050,429
20240430,111800,336074065,5050,5050,5050,5050,10
20240430,111700,336023565,5060,5060,5060,5060,0
20240430,111600,336023565,5060,5060,5060,5060,20
20240430,111500,335922365,5060,5060,5060,5060,0
20240430,111400,335922365,5060,5060,5060,5060,107
20240430,111300,335380945,5060,5060,5060,5060,0
20240430,111200,335380945,5060,5060,5060,5060,20
20240430,111100,335279745,5060,5060,5060,5060,0
20240430,111000,335279745,5060,5060,5060,5060,0
20240430,110900,335279745,5060,5060,5060,5060,20
20240430,110800,335178545,5060,5060,5060,5060,60
20240430,110700,334874945,5060,5060,5060,5060,0
20240430,110600,334874945,5060,5060,5060,5060,20
20240430,110500,334773745,5060,5060,5060,5060,0
20240430,110400,334773745,5060,5060,5060,5060,43
20240430,110300,334556165,5060,5060,5060,5060,0
20240430,110200,334556165,5060,5060,5060,5060,40
20240430,110100,334353765,5050,5050,5050,5050,0
20240430,110000,334353765,5050,5050,5050,5050,131
20240430,105900,333692215,5060,5060,5060,5060,0
20240430,105800,333692215,5060,5060,5060,5060,0
20240430,105700,333692215,5060,5060,5060,5060,0
20240430,105600,333692215,5060,5050,5060,5040,610
20240430,105500,330613265,5050,5060,5060,5050,592
20240430,105400,327623655,5050,5050,5050,5050,40
20240430,105300,327421655,5060,5060,5060,5060,61
20240430,105200,327112995,5050,5050,5050,5050,202
20240430,105100,326092895,5050,5050,5050,5050,110
20240430,105000,325537395,5050,5050,5050,5050,4
20240430,104900,325517195,5050,5050,5050,5050,0
20240430,104800,325517195,5050,5050,5050,5050,9
20240430,104700,325471745,5050,5050,5050,5050,0
20240430,104600,325471745,5050,5050,5050,5050,1
20240430,104500,325466695,5040,5040,5040,5040,86
20240430,104400,325033255,5050,5050,5050,5050,4
20240430,104300,325013055,5050,5050,5050,5050,0
20240430,104200,325013055,5050,5050,5050,5050,0
20240430,104100,325013055,5050,5040,5050,5040,201
20240430,104000,324000005,5040,5040,5040,5040,702
20240430,103900,320461925,5050,5050,5050,5050,0
20240430,103800,320461925,5050,5050,5050,5050,0
20240430,103700,320461925,5050,5050,5050,5050,0
20240430,103600,320461925,5050,5050,5050,5050,0
20240430,103500,320461925,5050,5050,5050,5050,20
20240430,103400,320360925,5050,5040,5050,5040,2
20240430,103300,320350835,5040,5040,5040,5040,0
20240430,103200,320350835,5040,5040,5040,5040,250
20240430,103100,319090835,5040,5040,5040,5040,0
20240430,103000,319090835,5040,5040,5040,5040,0
20240430,102900,319090835,5040,5040,5040,5040,0
20240430,102800,319090835,5040,5040,5040,5040,0
20240430,102700,319090835,5040,5040,5040,5040,2
20240430,102600,319080755,5050,5050,5050,5050,2
20240430,102500,319070655,5050,5050,5050,5050,2
20240430,102400,319060555,5040,5040,5040,5040,100
20240430,102300,318556555,5040,5040,5040,5040,448
20240430,102200,316298635,5040,5040,5040,5040,0
20240430,102100,316298635,5040,5040,5040,5040,339
20240430,102000,314590075,5040,5040,5040,5040,0
20240430,101900,314590075,5040,5040,5040,5040,0
20240430,101800,314590075,5040,5040,5040,5040,8
20240430,101700,314549755,5040,5040,5040,5040,1532
20240430,101600,306828475,5040,5040,5040,5040,350
20240430,101500,305064475,5040,5040,5040,5040,5
20240430,101400,305039275,5050,5050,5050,5050,0
20240430,101300,305039275,5050,5050,5050,5050,741
20240430,101200,301297225,5040,5050,5060,5040,149
20240430,101100,300545125,5050,5050,5050,5050,197
20240430,101000,299550275,5050,5050,5050,5050,1261
20240430,100900,293182225,5060,5060,5060,5060,0
20240430,100800,293182225,5060,5060,5060,5060,1
20240430,100700,293177165,5050,5050,5050,5050,0
20240430,100600,293177165,5050,5050,5050,5050,0
20240430,100500,293177165,5050,5050,5050,5050,61
20240430,100400,292869115,5050,5060,5060,5050,34
20240430,100300,292697215,5060,5060,5060,5060,0
20240430,100200,292697215,5060,5060,5060,5060,0
20240430,100100,292697215,5060,5060,5060,5060,1
20240430,100000,292692155,5060,5060,5060,5060,0
20240430,095900,292692155,5060,5060,5060,5060,0
20240430,095800,292692155,5060,5060,5060,5060,21
20240430,095700,292585895,5050,5050,5050,5050,100
20240430,095600,292080895,5050,5050,5050,5050,50
20240430,095500,291828395,5060,5060,5060,5060,9
20240430,095400,291782855,5040,5040,5040,5040,0
20240430,095300,291782855,5040,5050,5050,5040,513
20240430,095200,289192325,5060,5060,5060,5050,1938
20240430,095100,279404915,5060,5060,5060,5060,253
20240430,095000,278124735,5060,5060,5060,5060,0
20240430,094900,278124735,5060,5060,5060,5060,0
20240430,094800,278124735,5060,5060,5060,5060,0
20240430,094700,278124735,5060,5060,5060,5060,0
20240430,094600,278124735,5060,5060,5060,5060,500
20240430,094500,275594735,5060,5040,5060,5040,102
20240430,094400,275080635,5050,5050,5050,5050,390
20240430,094300,273111135,5070,5070,5070,5070,0
20240430,094200,273111135,5070,5070,5070,5070,0
20240430,094100,273111135,5070,5070,5070,5070,99
20240430,094000,272609205,5070,5070,5070,5070,1
20240430,093900,272604135,5050,5040,5050,5040,350
20240430,093800,270836785,5050,5060,5060,5050,854
20240430,093700,266523275,5080,5070,5080,5070,3
20240430,093600,266508055,5070,5060,5080,5050,1012
20240430,093500,261377335,5060,5060,5080,5060,538
20240430,093400,258655035,5090,5070,5090,5060,8305
20240430,093300,216397715,5070,5070,5070,5070,45
20240430,093200,216169565,5060,5070,5070,5060,130
20240430,093100,215510665,5070,5070,5070,5070,278
20240430,093000,214101205,5070,5070,5070,5050,3227
20240430,092900,197774165,5050,5070,5070,5050,1579
20240430,092800,189771235,5070,5060,5080,5060,1821
20240430,092700,180552395,5060,5050,5060,5040,923
20240430,092600,175889585,5050,5050,5050,5040,218
20240430,092500,174788745,5050,5050,5050,5050,317
20240430,092400,173187895,5050,5050,5050,5050,1
20240430,092300,173182845,5040,5040,5040,5040,1045
20240430,092200,167916045,5040,5040,5040,5040,0
20240430,092100,167916045,5040,5030,5040,5030,1240
20240430,092000,161678065,5030,5030,5030,5030,30
20240430,091900,161527165,5030,5040,5040,5020,659
20240430,091800,158213395,5040,5020,5040,5020,743
20240430,091700,154483515,5040,5030,5040,5030,51
20240430,091600,154226975,5040,5020,5040,5020,1131
20240430,091500,148537045,5030,5020,5030,5020,407
20240430,091400,146493895,5000,5010,5010,5000,10972
20240430,091300,91633885,5000,5010,5010,5000,110
20240430,091200,91083875,5010,5010,5010,5010,1
20240430,091100,91078865,5010,5010,5010,5010,1
20240430,091000,91073855,4995,4995,5000,4990,3528
20240430,090900,73451745,4995,4995,4995,4995,359
20240430,090800,71658540,4995,4995,4995,4995,195
20240430,090700,70684515,5000,5000,5000,5000,952
20240430,090600,65924515,5000,5010,5030,5000,3263
20240430,090500,49579285,5010,4990,5010,4985,2897
20240430,090400,35108315,4990,5000,5000,4990,428
20240430,090300,32972260,5010,5010,5010,5010,300
20240430,090200,31469260,5010,5010,5010,5010,0
20240430,090100,31469260,5010,4990,5010,4990,11
20240430,090000,31414290,5030,4980,5030,4980,6308