KissMeData/226340/min/candle-20240430.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,204700,16094127415,2955,2955,2955,2955,120025
20240430,204600,16094127415,2955,2955,2955,2955,0
20240430,204500,16094127415,2955,2955,2955,2955,0
20240430,204400,16094127415,2955,2955,2955,2955,0
20240430,204300,16094127415,2955,2955,2955,2955,0
20240430,204200,16094127415,2955,2955,2955,2955,0
20240430,204100,16094127415,2955,2955,2955,2955,0
20240430,204000,16094127415,2955,2955,2955,2955,0
20240430,203900,16094127415,2955,2955,2955,2955,0
20240430,203800,16094127415,2955,2955,2955,2955,0
20240430,203700,16094127415,2955,2955,2955,2955,0
20240430,203600,16094127415,2955,2955,2955,2955,0
20240430,203500,16094127415,2955,2955,2955,2955,0
20240430,203400,16094127415,2955,2955,2955,2955,0
20240430,203300,16094127415,2955,2955,2955,2955,0
20240430,203200,16094127415,2955,2955,2955,2955,0
20240430,203100,16094127415,2955,2955,2955,2955,0
20240430,203000,16094127415,2955,2955,2955,2955,0
20240430,202900,16094127415,2955,2955,2955,2955,0
20240430,202800,16094127415,2955,2955,2955,2955,0
20240430,202700,16094127415,2955,2955,2955,2955,0
20240430,202600,16094127415,2955,2955,2955,2955,0
20240430,202500,16094127415,2955,2955,2955,2955,0
20240430,202400,16094127415,2955,2955,2955,2955,0
20240430,202300,16094127415,2955,2955,2955,2955,0
20240430,202200,16094127415,2955,2955,2955,2955,0
20240430,202100,16094127415,2955,2955,2955,2955,0
20240430,202000,16094127415,2955,2955,2955,2955,0
20240430,201900,16094127415,2955,2955,2955,2955,0
20240430,201800,16094127415,2955,2955,2955,2955,0
20240430,201700,16094127415,2955,2955,2955,2955,120025
20240430,201600,16094127415,2955,2955,2955,2955,0
20240430,201500,16094127415,2955,2955,2955,2955,0
20240430,201400,16094127415,2955,2955,2955,2955,0
20240430,201300,16094127415,2955,2955,2955,2955,0
20240430,201200,16094127415,2955,2955,2955,2955,0
20240430,201100,16094127415,2955,2955,2955,2955,0
20240430,201000,16094127415,2955,2955,2955,2955,0
20240430,200900,16094127415,2955,2955,2955,2955,0
20240430,200800,16094127415,2955,2955,2955,2955,0
20240430,200700,16094127415,2955,2955,2955,2955,0
20240430,200600,16094127415,2955,2955,2955,2955,0
20240430,200500,16094127415,2955,2955,2955,2955,0
20240430,200400,16094127415,2955,2955,2955,2955,0
20240430,200300,16094127415,2955,2955,2955,2955,0
20240430,200200,16094127415,2955,2955,2955,2955,0
20240430,200100,16094127415,2955,2955,2955,2955,0
20240430,200000,16094127415,2955,2955,2955,2955,0
20240430,195900,16094127415,2955,2955,2955,2955,0
20240430,195800,16094127415,2955,2955,2955,2955,0
20240430,195700,16094127415,2955,2955,2955,2955,0
20240430,195600,16094127415,2955,2955,2955,2955,0
20240430,195500,16094127415,2955,2955,2955,2955,0
20240430,195400,16094127415,2955,2955,2955,2955,0
20240430,195300,16094127415,2955,2955,2955,2955,0
20240430,195200,16094127415,2955,2955,2955,2955,0
20240430,195100,16094127415,2955,2955,2955,2955,0
20240430,195000,16094127415,2955,2955,2955,2955,0
20240430,194900,16094127415,2955,2955,2955,2955,0
20240430,194800,16094127415,2955,2955,2955,2955,0
20240430,194700,16094127415,2955,2955,2955,2955,120025
20240430,194600,16094127415,2955,2955,2955,2955,0
20240430,194500,16094127415,2955,2955,2955,2955,0
20240430,194400,16094127415,2955,2955,2955,2955,0
20240430,194300,16094127415,2955,2955,2955,2955,0
20240430,194200,16094127415,2955,2955,2955,2955,0
20240430,194100,16094127415,2955,2955,2955,2955,0
20240430,194000,16094127415,2955,2955,2955,2955,0
20240430,193900,16094127415,2955,2955,2955,2955,0
20240430,193800,16094127415,2955,2955,2955,2955,0
20240430,193700,16094127415,2955,2955,2955,2955,0
20240430,193600,16094127415,2955,2955,2955,2955,0
20240430,193500,16094127415,2955,2955,2955,2955,0
20240430,193400,16094127415,2955,2955,2955,2955,0
20240430,193300,16094127415,2955,2955,2955,2955,0
20240430,193200,16094127415,2955,2955,2955,2955,0
20240430,193100,16094127415,2955,2955,2955,2955,0
20240430,193000,16094127415,2955,2955,2955,2955,0
20240430,192900,16094127415,2955,2955,2955,2955,0
20240430,192800,16094127415,2955,2955,2955,2955,0
20240430,192700,16094127415,2955,2955,2955,2955,0
20240430,192600,16094127415,2955,2955,2955,2955,0
20240430,192500,16094127415,2955,2955,2955,2955,0
20240430,192400,16094127415,2955,2955,2955,2955,0
20240430,192300,16094127415,2955,2955,2955,2955,0
20240430,192200,16094127415,2955,2955,2955,2955,0
20240430,192100,16094127415,2955,2955,2955,2955,0
20240430,192000,16094127415,2955,2955,2955,2955,0
20240430,191900,16094127415,2955,2955,2955,2955,0
20240430,191800,16094127415,2955,2955,2955,2955,0
20240430,191700,16094127415,2955,2955,2955,2955,120025
20240430,191600,16094127415,2955,2955,2955,2955,0
20240430,191500,16094127415,2955,2955,2955,2955,0
20240430,191400,16094127415,2955,2955,2955,2955,0
20240430,191300,16094127415,2955,2955,2955,2955,0
20240430,191200,16094127415,2955,2955,2955,2955,0
20240430,191100,16094127415,2955,2955,2955,2955,0
20240430,191000,16094127415,2955,2955,2955,2955,0
20240430,190900,16094127415,2955,2955,2955,2955,0
20240430,190800,16094127415,2955,2955,2955,2955,0
20240430,190700,16094127415,2955,2955,2955,2955,0
20240430,190600,16094127415,2955,2955,2955,2955,0
20240430,190500,16094127415,2955,2955,2955,2955,0
20240430,190400,16094127415,2955,2955,2955,2955,0
20240430,190300,16094127415,2955,2955,2955,2955,0
20240430,190200,16094127415,2955,2955,2955,2955,0
20240430,190100,16094127415,2955,2955,2955,2955,0
20240430,190000,16094127415,2955,2955,2955,2955,0
20240430,185900,16094127415,2955,2955,2955,2955,0
20240430,185800,16094127415,2955,2955,2955,2955,0
20240430,185700,16094127415,2955,2955,2955,2955,0
20240430,185600,16094127415,2955,2955,2955,2955,0
20240430,185500,16094127415,2955,2955,2955,2955,0
20240430,185400,16094127415,2955,2955,2955,2955,0
20240430,185300,16094127415,2955,2955,2955,2955,0
20240430,185200,16094127415,2955,2955,2955,2955,0
20240430,185100,16094127415,2955,2955,2955,2955,0
20240430,185000,16094127415,2955,2955,2955,2955,0
20240430,184900,16094127415,2955,2955,2955,2955,0
20240430,184800,16094127415,2955,2955,2955,2955,0
20240430,184700,16094127415,2955,2955,2955,2955,120025
20240430,184600,16094127415,2955,2955,2955,2955,0
20240430,184500,16094127415,2955,2955,2955,2955,0
20240430,184400,16094127415,2955,2955,2955,2955,0
20240430,184300,16094127415,2955,2955,2955,2955,0
20240430,184200,16094127415,2955,2955,2955,2955,0
20240430,184100,16094127415,2955,2955,2955,2955,0
20240430,184000,16094127415,2955,2955,2955,2955,0
20240430,183900,16094127415,2955,2955,2955,2955,0
20240430,183800,16094127415,2955,2955,2955,2955,0
20240430,183700,16094127415,2955,2955,2955,2955,0
20240430,183600,16094127415,2955,2955,2955,2955,0
20240430,183500,16094127415,2955,2955,2955,2955,0
20240430,183400,16094127415,2955,2955,2955,2955,0
20240430,183300,16094127415,2955,2955,2955,2955,0
20240430,183200,16094127415,2955,2955,2955,2955,0
20240430,183100,16094127415,2955,2955,2955,2955,0
20240430,183000,16094127415,2955,2955,2955,2955,0
20240430,182900,16094127415,2955,2955,2955,2955,0
20240430,182800,16094127415,2955,2955,2955,2955,0
20240430,182700,16094127415,2955,2955,2955,2955,0
20240430,182600,16094127415,2955,2955,2955,2955,0
20240430,182500,16094127415,2955,2955,2955,2955,0
20240430,182400,16094127415,2955,2955,2955,2955,0
20240430,182300,16094127415,2955,2955,2955,2955,0
20240430,182200,16094127415,2955,2955,2955,2955,0
20240430,182100,16094127415,2955,2955,2955,2955,0
20240430,182000,16094127415,2955,2955,2955,2955,0
20240430,181900,16094127415,2955,2955,2955,2955,0
20240430,181800,16094127415,2955,2955,2955,2955,0
20240430,181700,16094127415,2955,2955,2955,2955,120025
20240430,181600,16094127415,2955,2955,2955,2955,0
20240430,181500,16094127415,2955,2955,2955,2955,0
20240430,181400,16094127415,2955,2955,2955,2955,0
20240430,181300,16094127415,2955,2955,2955,2955,0
20240430,181200,16094127415,2955,2955,2955,2955,0
20240430,181100,16094127415,2955,2955,2955,2955,0
20240430,181000,16094127415,2955,2955,2955,2955,0
20240430,180900,16094127415,2955,2955,2955,2955,0
20240430,180800,16094127415,2955,2955,2955,2955,0
20240430,180700,16094127415,2955,2955,2955,2955,0
20240430,180600,16094127415,2955,2955,2955,2955,0
20240430,180500,16094127415,2955,2955,2955,2955,0
20240430,180400,16094127415,2955,2955,2955,2955,0
20240430,180300,16094127415,2955,2955,2955,2955,0
20240430,180200,16094127415,2955,2955,2955,2955,0
20240430,180100,16094127415,2955,2955,2955,2955,0
20240430,180000,16094127415,2955,2955,2955,2955,0
20240430,175900,16094127415,2955,2955,2955,2955,0
20240430,175800,16094127415,2955,2955,2955,2955,0
20240430,175700,16094127415,2955,2955,2955,2955,0
20240430,175600,16094127415,2955,2955,2955,2955,0
20240430,175500,16094127415,2955,2955,2955,2955,0
20240430,175400,16094127415,2955,2955,2955,2955,0
20240430,175300,16094127415,2955,2955,2955,2955,0
20240430,175200,16094127415,2955,2955,2955,2955,0
20240430,175100,16094127415,2955,2955,2955,2955,0
20240430,175000,16094127415,2955,2955,2955,2955,0
20240430,174900,16094127415,2955,2955,2955,2955,0
20240430,174800,16094127415,2955,2955,2955,2955,0
20240430,174700,16094127415,2955,2955,2955,2955,120025
20240430,174600,16094127415,2955,2955,2955,2955,0
20240430,174500,16094127415,2955,2955,2955,2955,0
20240430,174400,16094127415,2955,2955,2955,2955,0
20240430,174300,16094127415,2955,2955,2955,2955,0
20240430,174200,16094127415,2955,2955,2955,2955,0
20240430,174100,16094127415,2955,2955,2955,2955,0
20240430,174000,16094127415,2955,2955,2955,2955,0
20240430,173900,16094127415,2955,2955,2955,2955,0
20240430,173800,16094127415,2955,2955,2955,2955,0
20240430,173700,16094127415,2955,2955,2955,2955,0
20240430,173600,16094127415,2955,2955,2955,2955,0
20240430,173500,16094127415,2955,2955,2955,2955,0
20240430,173400,16094127415,2955,2955,2955,2955,0
20240430,173300,16094127415,2955,2955,2955,2955,0
20240430,173200,16094127415,2955,2955,2955,2955,0
20240430,173100,16094127415,2955,2955,2955,2955,0
20240430,173000,16094127415,2955,2955,2955,2955,0
20240430,172900,16094127415,2955,2955,2955,2955,0
20240430,172800,16094127415,2955,2955,2955,2955,0
20240430,172700,16094127415,2955,2955,2955,2955,0
20240430,172600,16094127415,2955,2955,2955,2955,0
20240430,172500,16094127415,2955,2955,2955,2955,0
20240430,172400,16094127415,2955,2955,2955,2955,0
20240430,172300,16094127415,2955,2955,2955,2955,0
20240430,172200,16094127415,2955,2955,2955,2955,0
20240430,172100,16094127415,2955,2955,2955,2955,0
20240430,172000,16094127415,2955,2955,2955,2955,0
20240430,171900,16094127415,2955,2955,2955,2955,0
20240430,171800,16094127415,2955,2955,2955,2955,0
20240430,171700,16094127415,2955,2955,2955,2955,120025
20240430,171600,16094127415,2955,2955,2955,2955,0
20240430,171500,16094127415,2955,2955,2955,2955,0
20240430,171400,16094127415,2955,2955,2955,2955,0
20240430,171300,16094127415,2955,2955,2955,2955,0
20240430,171200,16094127415,2955,2955,2955,2955,0
20240430,171100,16094127415,2955,2955,2955,2955,0
20240430,171000,16094127415,2955,2955,2955,2955,0
20240430,170900,16094127415,2955,2955,2955,2955,0
20240430,170800,16094127415,2955,2955,2955,2955,0
20240430,170700,16094127415,2955,2955,2955,2955,0
20240430,170600,16094127415,2955,2955,2955,2955,0
20240430,170500,16094127415,2955,2955,2955,2955,0
20240430,170400,16094127415,2955,2955,2955,2955,0
20240430,170300,16094127415,2955,2955,2955,2955,0
20240430,170200,16094127415,2955,2955,2955,2955,0
20240430,170100,16094127415,2955,2955,2955,2955,0
20240430,170000,16094127415,2955,2955,2955,2955,0
20240430,165900,16094127415,2955,2955,2955,2955,0
20240430,165800,16094127415,2955,2955,2955,2955,0
20240430,165700,16094127415,2955,2955,2955,2955,0
20240430,165600,16094127415,2955,2955,2955,2955,0
20240430,165500,16094127415,2955,2955,2955,2955,0
20240430,165400,16094127415,2955,2955,2955,2955,0
20240430,165300,16094127415,2955,2955,2955,2955,0
20240430,165200,16094127415,2955,2955,2955,2955,0
20240430,165100,16094127415,2955,2955,2955,2955,0
20240430,165000,16094127415,2955,2955,2955,2955,0
20240430,164900,16094127415,2955,2955,2955,2955,0
20240430,164800,16094127415,2955,2955,2955,2955,0
20240430,164700,16094127415,2955,2955,2955,2955,120025
20240430,164600,16094127415,2955,2955,2955,2955,0
20240430,164500,16094127415,2955,2955,2955,2955,0
20240430,164400,16094127415,2955,2955,2955,2955,0
20240430,164300,16094127415,2955,2955,2955,2955,0
20240430,164200,16094127415,2955,2955,2955,2955,0
20240430,164100,16094127415,2955,2955,2955,2955,0
20240430,164000,16094127415,2955,2955,2955,2955,0
20240430,163900,16094127415,2955,2955,2955,2955,0
20240430,163800,16094127415,2955,2955,2955,2955,0
20240430,163700,16094127415,2955,2955,2955,2955,0
20240430,163600,16094127415,2955,2955,2955,2955,0
20240430,163500,16094127415,2955,2955,2955,2955,0
20240430,163400,16094127415,2955,2955,2955,2955,0
20240430,163300,16094127415,2955,2955,2955,2955,0
20240430,163200,16094127415,2955,2955,2955,2955,0
20240430,163100,16094127415,2955,2955,2955,2955,0
20240430,163000,16094127415,2955,2955,2955,2955,0
20240430,162900,16094127415,2955,2955,2955,2955,0
20240430,162800,16094127415,2955,2955,2955,2955,0
20240430,162700,16094127415,2955,2955,2955,2955,0
20240430,162600,16094127415,2955,2955,2955,2955,0
20240430,162500,16094127415,2955,2955,2955,2955,0
20240430,162400,16094127415,2955,2955,2955,2955,0
20240430,162300,16094127415,2955,2955,2955,2955,0
20240430,162200,16094127415,2955,2955,2955,2955,0
20240430,162100,16094127415,2955,2955,2955,2955,0
20240430,162000,16094127415,2955,2955,2955,2955,0
20240430,161900,16094127415,2955,2955,2955,2955,0
20240430,161800,16094127415,2955,2955,2955,2955,0
20240430,161700,16094127415,2955,2955,2955,2955,120025
20240430,161600,16094127415,2955,2955,2955,2955,0
20240430,161500,16094127415,2955,2955,2955,2955,0
20240430,161400,16094127415,2955,2955,2955,2955,0
20240430,161300,16094127415,2955,2955,2955,2955,0
20240430,161200,16094127415,2955,2955,2955,2955,0
20240430,161100,16094127415,2955,2955,2955,2955,0
20240430,161000,16094127415,2955,2955,2955,2955,0
20240430,160900,16094127415,2955,2955,2955,2955,0
20240430,160800,16094127415,2955,2955,2955,2955,0
20240430,160700,16094127415,2955,2955,2955,2955,0
20240430,160600,16094127415,2955,2955,2955,2955,0
20240430,160500,16094127415,2955,2955,2955,2955,0
20240430,160400,16094127415,2955,2955,2955,2955,0
20240430,160300,16094127415,2955,2955,2955,2955,0
20240430,160200,16094127415,2955,2955,2955,2955,0
20240430,160100,16094127415,2955,2955,2955,2955,0
20240430,160000,16094127415,2955,2955,2955,2955,0
20240430,155900,16094127415,2955,2955,2955,2955,0
20240430,155800,16094127415,2955,2955,2955,2955,0
20240430,155700,16094127415,2955,2955,2955,2955,0
20240430,155600,16094127415,2955,2955,2955,2955,0
20240430,155500,16094127415,2955,2955,2955,2955,0
20240430,155400,16094127415,2955,2955,2955,2955,0
20240430,155300,16094127415,2955,2955,2955,2955,0
20240430,155200,16094127415,2955,2955,2955,2955,0
20240430,155100,16094127415,2955,2955,2955,2955,0
20240430,155000,16094127415,2955,2955,2955,2955,0
20240430,154900,16094127415,2955,2955,2955,2955,0
20240430,154800,16094127415,2955,2955,2955,2955,0
20240430,154700,16094127415,2955,2955,2955,2955,120025
20240430,154600,16094127415,2955,2955,2955,2955,0
20240430,154500,16094127415,2955,2955,2955,2955,0
20240430,154400,16094127415,2955,2955,2955,2955,0
20240430,154300,16094127415,2955,2955,2955,2955,0
20240430,154200,16094127415,2955,2955,2955,2955,0
20240430,154100,16094127415,2955,2955,2955,2955,0
20240430,154000,16094127415,2955,2955,2955,2955,0
20240430,153900,16094127415,2955,2955,2955,2955,0
20240430,153800,16094127415,2955,2955,2955,2955,0
20240430,153700,16094127415,2955,2955,2955,2955,0
20240430,153600,16094127415,2955,2955,2955,2955,0
20240430,153500,16094127415,2955,2955,2955,2955,0
20240430,153400,16094127415,2955,2955,2955,2955,0
20240430,153300,16094127415,2955,2955,2955,2955,0
20240430,153200,16094127415,2955,2955,2955,2955,0
20240430,153100,16094127415,2955,2955,2955,2955,0
20240430,153000,16094127415,2955,2955,2955,2955,120025
20240430,152900,15739453540,2995,2995,2995,2995,0
20240430,152800,15739453540,2995,2995,2995,2995,0
20240430,152700,15739453540,2995,2995,2995,2995,0
20240430,152600,15739453540,2995,2995,2995,2995,0
20240430,152500,15739453540,2995,2995,2995,2995,0
20240430,152400,15739453540,2995,2995,2995,2995,0
20240430,152300,15739453540,2995,2995,2995,2995,0
20240430,152200,15739453540,2995,2995,2995,2995,0
20240430,152100,15739453540,2995,2995,2995,2995,0
20240430,152000,15739453540,2995,2995,2995,2995,0
20240430,151900,15739453540,2995,3000,3005,2985,35926
20240430,151800,15631794425,3000,2985,3000,2980,20625
20240430,151700,15570086675,2985,3000,3005,2980,71464
20240430,151600,15355822055,2995,2990,3000,2985,21602
20240430,151500,15291132710,2995,2970,2995,2970,35223
20240430,151400,15185977800,2970,2985,2990,2970,19360
20240430,151300,15128259680,2980,3000,3000,2980,21510
20240430,151200,15063941280,3000,2990,3000,2980,96502
20240430,151100,14775246050,2985,2970,2995,2960,57013
20240430,151000,14605291745,2955,2970,2985,2955,61288
20240430,150900,14423254325,2960,2980,3005,2955,143513
20240430,150800,13995610480,2985,3045,3050,2975,193516
20240430,150700,13413610895,3050,3065,3080,3035,109127
20240430,150600,13081084035,3055,3065,3090,3045,420256
20240430,150500,11792253730,3035,3035,3035,3035,0
20240430,150400,11792253730,3035,3035,3035,3030,19153
20240430,150300,11734131110,3035,3005,3035,3000,87637
20240430,150200,11469030955,3005,3010,3020,3000,61885
20240430,150100,11282590620,3010,2995,3025,2995,191983
20240430,150000,10705134475,3000,2985,3000,2985,27621
20240430,145900,10622425115,2990,2990,2995,2985,8059
20240430,145800,10598327785,2990,2995,2995,2985,15623
20240430,145700,10551588595,2995,2990,2995,2990,21735
20240430,145600,10486505110,2995,2985,2995,2980,47827
20240430,145500,10343533400,2985,2975,2985,2970,67229
20240430,145400,10143019075,2970,2970,2975,2965,7225
20240430,145300,10121544630,2975,2965,2975,2965,12459
20240430,145200,10084523865,2970,2970,2970,2965,8148
20240430,145100,10060335390,2970,2955,2975,2950,22226
20240430,145000,9994410315,2950,2950,2955,2950,35895
20240430,144900,9888344990,2955,2950,2955,2950,12556
20240430,144800,9851281640,2950,2955,2955,2950,8349
20240430,144700,9826621625,2955,2955,2955,2950,8071
20240430,144600,9802792310,2950,2950,2955,2945,5377
20240430,144500,9786926755,2950,2955,2955,2950,3818
20240430,144400,9775648315,2955,2955,2955,2950,5289
20240430,144300,9760038330,2955,2950,2960,2950,9619
20240430,144200,9731627340,2955,2945,2955,2935,13637
20240430,144100,9691428250,2940,2955,2955,2930,25093
20240430,144000,9617602035,2935,2970,2975,2935,38200
20240430,143900,9504932565,2970,2980,2985,2960,19432
20240430,143800,9447158850,2980,2980,2985,2975,5665
20240430,143700,9430276570,2980,2985,2985,2970,22799
20240430,143600,9362311085,2985,2980,2985,2975,15533
20240430,143500,9315986905,2980,2990,2990,2970,24051
20240430,143400,9244282070,2985,2995,3000,2980,33650
20240430,143300,9143717290,2995,2985,3000,2985,51044
20240430,143200,8990917620,2985,2995,2995,2980,49281
20240430,143100,8843420235,2995,2965,2995,2960,201681
20240430,143000,8242128715,2965,2960,2965,2960,9569
20240430,142900,8213756940,2965,2960,2965,2955,25406
20240430,142800,8138543485,2955,2960,2960,2955,9784
20240430,142700,8109608620,2960,2955,2960,2950,5597
20240430,142600,8093062155,2955,2945,2955,2940,13511
20240430,142500,8053239545,2945,2940,2950,2935,6006
20240430,142400,8035546700,2940,2940,2945,2935,3734
20240430,142300,8024557110,2940,2950,2950,2925,12607
20240430,142200,7987621350,2945,2940,2950,2935,9077
20240430,142100,7960921740,2940,2955,2960,2930,20410
20240430,142000,7900882765,2960,2965,2965,2950,11634
20240430,141900,7866447885,2960,2965,2965,2945,16975
20240430,141800,7816242340,2960,2965,2965,2950,18001
20240430,141700,7762974160,2965,2955,2965,2940,67214
20240430,141600,7564482095,2955,2945,2955,2940,33028
20240430,141500,7467074970,2940,2940,2945,2935,6093
20240430,141400,7449151910,2940,2940,2945,2940,4450
20240430,141300,7436057250,2940,2950,2950,2935,7147
20240430,141200,7415031965,2950,2955,2955,2950,16849
20240430,141100,7365269055,2950,2955,2960,2940,15034
20240430,141000,7320833715,2950,2935,2955,2930,29640
20240430,140900,7233553565,2935,2940,2940,2930,5433
20240430,140800,7217605770,2940,2935,2940,2925,5923
20240430,140700,7200234075,2935,2950,2950,2930,10682
20240430,140600,7168839745,2945,2940,2950,2935,20412
20240430,140500,7108787235,2940,2935,2940,2930,11020
20240430,140400,7076444615,2940,2930,2940,2930,12270
20240430,140300,7040457635,2930,2930,2930,2910,4715
20240430,140200,7026673220,2925,2925,2935,2910,13671
20240430,140100,6986684905,2925,2930,2930,2910,796
20240430,140000,6984358410,2930,2920,2930,2900,21228
20240430,135900,6922517480,2920,2905,2920,2905,8091
20240430,135800,6898957990,2905,2915,2915,2900,6806
20240430,135700,6879155645,2915,2910,2915,2905,5616
20240430,135600,6862830875,2910,2905,2915,2900,8356
20240430,135500,6838535950,2900,2915,2925,2900,17889
20240430,135400,6786578735,2915,2930,2940,2905,10674
20240430,135300,6755406880,2930,2920,2950,2915,16874
20240430,135200,6705917840,2920,2910,2925,2895,20287
20240430,135100,6646892410,2915,2935,2940,2915,15453
20240430,135000,6601711885,2935,2950,2950,2930,14039
20240430,134900,6560397575,2945,2965,2965,2940,34071
20240430,134800,6459808730,2960,2945,2965,2935,54572
20240430,134700,6298765970,2945,2935,2960,2935,96558
20240430,134600,6014083400,2935,2930,2940,2925,43099
20240430,134500,5887754550,2930,2915,2930,2915,22981
20240430,134400,5820646825,2915,2915,2915,2895,13310
20240430,134300,5781958640,2915,2910,2930,2905,66814
20240430,134200,5586736935,2910,2890,2910,2875,66431
20240430,134100,5395001415,2895,2910,2910,2895,24872
20240430,134000,5322909450,2910,2910,2910,2900,4233
20240430,133900,5310594910,2910,2915,2915,2910,6569
20240430,133800,5291469695,2910,2905,2915,2895,22610
20240430,133700,5225825555,2910,2915,2915,2900,16209
20240430,133600,5178754140,2915,2915,2925,2900,19730
20240430,133500,5121242790,2910,2910,2920,2905,7238
20240430,133400,5100184160,2910,2920,2920,2910,13923
20240430,133300,5059569705,2915,2905,2915,2900,49783
20240430,133200,4914896450,2910,2910,2910,2905,1649
20240430,133100,4910100780,2910,2910,2915,2910,6935
20240430,133000,4889908405,2910,2920,2920,2905,4949
20240430,132900,4875484360,2920,2900,2920,2900,7942
20240430,132800,4852390725,2900,2900,2910,2900,16376
20240430,132700,4804870105,2905,2915,2920,2900,13734
20240430,132600,4764958910,2915,2925,2925,2910,9762
20240430,132500,4736502865,2920,2910,2925,2910,32771
20240430,132400,4640806375,2915,2910,2915,2900,20732
20240430,132300,4580508360,2910,2910,2920,2905,55596
20240430,132200,4418406900,2905,2885,2915,2885,92923
20240430,132100,4149122330,2885,2870,2885,2870,21362
20240430,132000,4087623450,2870,2870,2875,2870,6216
20240430,131900,4069753595,2865,2870,2875,2865,6588
20240430,131800,4050833110,2865,2870,2870,2865,2651
20240430,131700,4043234385,2870,2875,2875,2865,3306
20240430,131600,4033753770,2875,2875,2880,2860,10660
20240430,131500,4003148785,2875,2860,2880,2855,21028
20240430,131400,3942790660,2865,2860,2865,2855,11718
20240430,131300,3909250885,2860,2855,2860,2855,5858
20240430,131200,3892525610,2855,2850,2855,2845,1687
20240430,131100,3887714130,2850,2845,2850,2845,3567
20240430,131000,3877562045,2845,2855,2855,2845,4389
20240430,130900,3865066770,2855,2845,2855,2845,2967
20240430,130800,3856609710,2850,2840,2850,2840,641
20240430,130700,3854787035,2845,2840,2845,2840,3151
20240430,130600,3845822470,2845,2840,2845,2835,689
20240430,130500,3843866015,2835,2835,2835,2835,17
20240430,130400,3843817820,2835,2840,2840,2835,1911
20240430,130300,3838393080,2835,2835,2840,2835,1470
20240430,130200,3834225470,2840,2840,2840,2835,260
20240430,130100,3833487265,2840,2845,2845,2835,1240
20240430,130000,3829965795,2845,2845,2845,2840,200
20240430,125900,3829396800,2845,2850,2850,2835,1165
20240430,125800,3826091400,2850,2845,2860,2840,5700
20240430,125700,3809842150,2845,2835,2845,2835,9
20240430,125600,3809816625,2835,2840,2850,2835,1344
20240430,125500,3805999170,2840,2850,2850,2840,8254
20240430,125400,3782509380,2850,2855,2855,2845,8177
20240430,125300,3759206270,2855,2840,2860,2840,6268
20240430,125200,3741316725,2840,2840,2845,2835,2425
20240430,125100,3734426935,2835,2840,2840,2835,2177
20240430,125000,3728254830,2835,2845,2850,2835,11440
20240430,124900,3695790305,2845,2850,2850,2835,7531
20240430,124800,3674361710,2850,2840,2850,2830,10575
20240430,124700,3644375915,2840,2850,2865,2840,24985
20240430,124600,3573196290,2850,2860,2880,2850,71407
20240430,124500,3368999420,2865,2895,2895,2845,105175
20240430,124400,3066511825,2880,2835,2895,2830,185387
20240430,124300,2535687990,2835,2825,2835,2825,4840
20240430,124200,2521996000,2825,2820,2825,2820,8002
20240430,124100,2499401575,2815,2815,2815,2815,2500
20240430,124000,2492364075,2820,2820,2820,2820,23
20240430,123900,2492299215,2820,2820,2820,2820,140
20240430,123800,2491904415,2820,2820,2820,2820,104
20240430,123700,2491611135,2815,2815,2815,2815,2
20240430,123600,2491605505,2820,2820,2820,2820,10
20240430,123500,2491577305,2820,2820,2820,2820,401
20240430,123400,2490446485,2820,2820,2820,2820,80
20240430,123300,2490220885,2820,2820,2820,2820,50
20240430,123200,2490079885,2820,2820,2820,2820,110
20240430,123100,2489769685,2825,2815,2825,2815,650
20240430,123000,2487938825,2815,2820,2820,2815,621
20240430,122900,2486190455,2820,2820,2820,2820,650
20240430,122800,2484357455,2815,2815,2815,2815,275
20240430,122700,2483583330,2820,2820,2820,2815,501
20240430,122600,2482172510,2820,2820,2820,2820,1546
20240430,122500,2477812790,2820,2820,2820,2820,73
20240430,122400,2477606930,2820,2820,2820,2820,135
20240430,122300,2477226230,2815,2815,2815,2815,788
20240430,122200,2475008010,2815,2815,2815,2815,0
20240430,122100,2475008010,2815,2815,2815,2815,41
20240430,122000,2474892595,2815,2820,2820,2815,344
20240430,121900,2473923095,2815,2815,2815,2815,0
20240430,121800,2473923095,2815,2820,2820,2815,4
20240430,121700,2473911820,2820,2820,2820,2820,173
20240430,121600,2473423960,2815,2815,2815,2815,764
20240430,121500,2471273300,2815,2820,2820,2815,641
20240430,121400,2469468735,2820,2820,2820,2820,20
20240430,121300,2469412335,2820,2820,2820,2820,62
20240430,121200,2469237495,2820,2815,2820,2815,235
20240430,121100,2468574820,2815,2815,2815,2815,442
20240430,121000,2467330590,2815,2815,2815,2815,124
20240430,120900,2466981530,2815,2815,2820,2815,511
20240430,120800,2465543015,2815,2815,2815,2815,0
20240430,120700,2465543015,2815,2820,2820,2815,2192
20240430,120600,2459372530,2820,2815,2820,2815,619
20240430,120500,2457630030,2820,2820,2820,2820,0
20240430,120400,2457630030,2820,2815,2820,2815,343
20240430,120300,2456662790,2815,2830,2830,2815,557
20240430,120200,2455088295,2820,2830,2830,2820,3
20240430,120100,2455079825,2820,2820,2820,2820,0
20240430,120000,2455079825,2820,2820,2820,2820,400
20240430,115900,2453951825,2820,2820,2820,2815,347
20240430,115800,2452974415,2820,2825,2825,2820,1473
20240430,115700,2448818690,2825,2825,2825,2825,249
20240430,115600,2448115265,2830,2830,2830,2830,104
20240430,115500,2447820945,2830,2830,2830,2830,58
20240430,115400,2447656805,2830,2820,2830,2815,3025
20240430,115300,2439121260,2825,2825,2825,2825,614
20240430,115200,2437386710,2825,2820,2825,2820,376
20240430,115100,2436324535,2825,2820,2825,2820,1000
20240430,115000,2433501940,2815,2815,2815,2815,1
20240430,114900,2433499125,2815,2815,2815,2815,277
20240430,114800,2432719370,2810,2815,2815,2810,793
20240430,114700,2430490595,2815,2820,2820,2815,709
20240430,114600,2428493755,2820,2820,2820,2820,2
20240430,114500,2428488115,2820,2820,2820,2820,15
20240430,114400,2428445815,2820,2820,2820,2820,1
20240430,114300,2428442995,2810,2810,2810,2810,10
20240430,114200,2428414895,2820,2820,2820,2820,287
20240430,114100,2427605555,2820,2820,2820,2820,28375
20240430,114000,2347588055,2825,2825,2825,2825,204
20240430,113900,2347011755,2825,2825,2825,2825,449
20240430,113800,2345743330,2825,2825,2825,2825,450
20240430,113700,2344472080,2825,2825,2830,2825,2105
20240430,113600,2338515780,2825,2825,2825,2815,1088
20240430,113500,2335442980,2825,2820,2825,2815,330
20240430,113400,2334510915,2825,2830,2830,2825,96
20240430,113300,2334239260,2820,2830,2830,2820,9
20240430,113200,2334213870,2810,2810,2830,2810,2462
20240430,113100,2327266225,2825,2825,2825,2825,67
20240430,113000,2327076950,2820,2820,2820,2820,508
20240430,112900,2325644390,2820,2820,2820,2820,516
20240430,112800,2324189270,2820,2820,2820,2820,127
20240430,112700,2323831130,2810,2810,2810,2810,1101
20240430,112600,2320737320,2810,2810,2810,2810,805
20240430,112500,2318475270,2825,2825,2825,2825,30
20240430,112400,2318390520,2825,2825,2825,2825,0
20240430,112300,2318390520,2825,2825,2825,2825,66
20240430,112200,2318204070,2805,2825,2825,2805,1530
20240430,112100,2313906150,2820,2820,2820,2820,268
20240430,112000,2313150390,2820,2805,2820,2805,110
20240430,111900,2312841690,2820,2820,2820,2820,1336
20240430,111800,2309074170,2820,2820,2820,2820,2841
20240430,111700,2301062550,2820,2805,2820,2805,575
20240430,111600,2299445175,2820,2820,2820,2800,4560
20240430,111500,2286633565,2805,2820,2825,2805,2730
20240430,111400,2278963270,2825,2825,2830,2825,117
20240430,111300,2278632735,2830,2820,2830,2800,15526
20240430,111200,2234950980,2825,2820,2825,2820,331
20240430,111100,2234017550,2830,2820,2830,2820,1166
20240430,111000,2230729410,2820,2825,2825,2820,20597
20240430,110900,2172643655,2825,2830,2830,2825,7902
20240430,110800,2150311140,2830,2825,2835,2825,941
20240430,110700,2147648360,2835,2825,2835,2825,110
20240430,110600,2147336530,2825,2830,2830,2825,3
20240430,110500,2147328050,2835,2835,2835,2835,2406
20240430,110400,2140507040,2835,2820,2835,2820,7015
20240430,110300,2120647230,2820,2825,2825,2820,10700
20240430,110200,2090459735,2830,2830,2830,2830,803
20240430,110100,2088187245,2830,2830,2830,2825,725
20240430,110000,2086137160,2830,2835,2835,2830,2089
20240430,105900,2080217705,2835,2835,2835,2835,890
20240430,105800,2077694555,2835,2830,2835,2830,2
20240430,105700,2077688890,2830,2835,2835,2830,2502
20240430,105600,2070606730,2835,2835,2835,2835,1593
20240430,105500,2066090575,2840,2835,2840,2835,567
20240430,105400,2064483120,2835,2835,2835,2835,1933
20240430,105300,2059003065,2840,2840,2840,2835,2488
20240430,105200,2051947445,2840,2840,2840,2840,4
20240430,105100,2051936085,2840,2840,2840,2840,480
20240430,105000,2050572885,2835,2835,2835,2835,1021
20240430,104900,2047678350,2835,2835,2835,2835,4458
20240430,104800,2035039920,2830,2835,2835,2830,1304
20240430,104700,2031349575,2830,2835,2835,2830,702
20240430,104600,2029359455,2830,2830,2830,2825,2071
20240430,104500,2023498530,2830,2830,2830,2825,7712
20240430,104400,2001683685,2835,2835,2835,2835,3602
20240430,104300,1991472015,2835,2840,2840,2835,451
20240430,104200,1990191600,2840,2845,2845,2840,4279
20240430,104100,1978032055,2845,2840,2845,2840,2043
20240430,104000,1972220600,2845,2845,2845,2845,4254
20240430,103900,1960117970,2845,2845,2845,2840,3353
20240430,103800,1950578845,2845,2840,2845,2840,13649
20240430,103700,1911810670,2840,2835,2840,2835,13415
20240430,103600,1873736295,2835,2830,2835,2825,6362
20240430,103500,1855734930,2835,2835,2835,2830,2976
20240430,103400,1847297985,2835,2835,2835,2830,7034
20240430,103300,1827356750,2835,2835,2835,2830,1639
20240430,103200,1822712755,2835,2830,2835,2830,8651
20240430,103100,1798228945,2825,2825,2825,2820,13429
20240430,103000,1760341740,2825,2825,2825,2825,6377
20240430,102900,1742326715,2825,2820,2825,2820,1934
20240430,102800,1736872185,2820,2825,2825,2820,89
20240430,102700,1736621175,2820,2820,2820,2820,5630
20240430,102600,1720744575,2820,2820,2820,2815,11503
20240430,102500,1688310920,2820,2820,2825,2820,706
20240430,102400,1686319480,2825,2825,2825,2825,1332
20240430,102300,1682556580,2825,2820,2825,2820,9301
20240430,102200,1656296310,2825,2820,2825,2820,8639
20240430,102100,1631933885,2825,2825,2825,2825,2050
20240430,102000,1626142635,2820,2820,2820,2820,1706
20240430,101900,1621331715,2825,2825,2825,2825,983
20240430,101800,1618554740,2825,2830,2830,2825,1341
20240430,101700,1614760810,2830,2830,2830,2830,531
20240430,101600,1613258080,2820,2825,2830,2820,8735
20240430,101500,1588560535,2830,2820,2830,2820,4741
20240430,101400,1575167390,2820,2820,2825,2820,8054
20240430,101300,1552429045,2825,2825,2825,2825,2115
20240430,101200,1546454170,2830,2825,2830,2825,11784
20240430,101100,1513138050,2815,2825,2830,2815,34024
20240430,101000,1417201095,2830,2830,2835,2830,10758
20240430,100900,1386754195,2825,2815,2830,2815,19665
20240430,100800,1331148335,2820,2815,2820,2815,1787
20240430,100700,1326109225,2815,2825,2825,2815,1273
20240430,100600,1322521230,2825,2825,2830,2810,40212
20240430,100500,1209376340,2825,2820,2830,2820,1316
20240430,100400,1205659915,2820,2820,2820,2820,806
20240430,100300,1203386995,2820,2820,2825,2820,10755
20240430,100200,1173057860,2820,2820,2820,2820,21585
20240430,100100,1112188160,2820,2830,2830,2820,13601
20240430,100000,1073787015,2830,2830,2830,2825,5885
20240430,095900,1057132475,2830,2835,2835,2830,2121
20240430,095800,1051122310,2830,2830,2830,2820,33705
20240430,095700,955941380,2825,2825,2830,2825,8717
20240430,095600,931309875,2825,2830,2830,2825,14335
20240430,095500,890741830,2830,2825,2830,2825,4155
20240430,095400,879003950,2825,2825,2825,2820,4075
20240430,095300,867494925,2825,2825,2825,2820,1852
20240430,095200,862263745,2825,2825,2825,2825,5272
20240430,095100,847370345,2825,2820,2825,2820,988
20240430,095000,844581800,2820,2820,2820,2820,636
20240430,094900,842788280,2815,2820,2825,2815,4919
20240430,094800,828912340,2820,2815,2820,2815,985
20240430,094700,826137570,2815,2820,2820,2815,2778
20240430,094600,818303685,2820,2815,2820,2815,233
20240430,094500,817647785,2815,2820,2825,2815,10356
20240430,094400,788484965,2820,2825,2825,2815,13534
20240430,094300,750306640,2825,2830,2830,2820,10927
20240430,094200,719433845,2825,2830,2830,2825,4900
20240430,094100,705577790,2820,2835,2835,2815,11296
20240430,094000,673633015,2840,2840,2840,2835,7309
20240430,093900,652877090,2840,2840,2845,2840,9356
20240430,093800,626300815,2840,2825,2845,2820,32884
20240430,093700,533107140,2825,2815,2825,2815,28734
20240430,093600,452074390,2815,2815,2820,2815,3891
20240430,093500,441120770,2815,2805,2820,2805,31765
20240430,093400,351728375,2805,2800,2805,2795,21950
20240430,093300,290200245,2800,2795,2805,2795,16990
20240430,093200,242632585,2795,2800,2800,2790,7667
20240430,093100,221206225,2800,2800,2800,2795,1057
20240430,093000,218249125,2800,2800,2800,2800,0
20240430,092900,218249125,2800,2795,2800,2795,515
20240430,092800,216809610,2795,2795,2800,2795,5215
20240430,092700,202215825,2795,2790,2800,2790,16464
20240430,092600,156201940,2790,2795,2795,2790,1393
20240430,092500,152315465,2795,2790,2795,2785,3933
20240430,092400,141341565,2790,2785,2790,2785,3288
20240430,092300,132168900,2785,2780,2785,2780,916
20240430,092200,129618840,2780,2785,2785,2780,1289
20240430,092100,126035135,2790,2785,2790,2785,3065
20240430,092000,117496575,2780,2780,2780,2780,1773
20240430,091900,112567635,2780,2770,2780,2770,539
20240430,091800,111069725,2775,2775,2775,2770,1986
20240430,091700,105568155,2780,2780,2780,2775,5528
20240430,091600,90215875,2780,2785,2785,2780,1040
20240430,091500,87324530,2780,2785,2785,2780,207
20240430,091400,86748970,2785,2785,2785,2780,2479
20240430,091300,79847345,2785,2780,2785,2780,125
20240430,091200,79499245,2780,2780,2790,2780,2263
20240430,091100,73198990,2770,2770,2770,2770,1
20240430,091000,73196220,2770,2770,2780,2770,2295
20240430,090900,66820500,2760,2780,2780,2760,2117
20240430,090800,60936420,2780,2770,2780,2770,4574
20240430,090700,48229250,2765,2765,2765,2765,2879
20240430,090600,40268815,2755,2750,2755,2750,702
20240430,090500,38337085,2740,2750,2750,2740,2034
20240430,090400,32751925,2745,2770,2770,2745,165
20240430,090300,32296800,2770,2760,2770,2760,1805
20240430,090200,27308790,2765,2750,2765,2750,1810
20240430,090100,22321570,2750,2750,2750,2745,309
20240430,090000,21472060,2760,2760,2760,2760,7743