KissMeData/318160/min/candle-20240430.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,211200,228616325,4205,4205,4205,4205,818
20240430,211100,228616325,4205,4205,4205,4205,0
20240430,211000,228616325,4205,4205,4205,4205,0
20240430,210900,228616325,4205,4205,4205,4205,0
20240430,210800,228616325,4205,4205,4205,4205,0
20240430,210700,228616325,4205,4205,4205,4205,0
20240430,210600,228616325,4205,4205,4205,4205,0
20240430,210500,228616325,4205,4205,4205,4205,0
20240430,210400,228616325,4205,4205,4205,4205,0
20240430,210300,228616325,4205,4205,4205,4205,0
20240430,210200,228616325,4205,4205,4205,4205,0
20240430,210100,228616325,4205,4205,4205,4205,0
20240430,210000,228616325,4205,4205,4205,4205,0
20240430,205900,228616325,4205,4205,4205,4205,0
20240430,205800,228616325,4205,4205,4205,4205,0
20240430,205700,228616325,4205,4205,4205,4205,0
20240430,205600,228616325,4205,4205,4205,4205,0
20240430,205500,228616325,4205,4205,4205,4205,0
20240430,205400,228616325,4205,4205,4205,4205,0
20240430,205300,228616325,4205,4205,4205,4205,0
20240430,205200,228616325,4205,4205,4205,4205,0
20240430,205100,228616325,4205,4205,4205,4205,0
20240430,205000,228616325,4205,4205,4205,4205,0
20240430,204900,228616325,4205,4205,4205,4205,0
20240430,204800,228616325,4205,4205,4205,4205,0
20240430,204700,228616325,4205,4205,4205,4205,0
20240430,204600,228616325,4205,4205,4205,4205,0
20240430,204500,228616325,4205,4205,4205,4205,0
20240430,204400,228616325,4205,4205,4205,4205,0
20240430,204300,228616325,4205,4205,4205,4205,0
20240430,204200,228616325,4205,4205,4205,4205,818
20240430,204100,228616325,4205,4205,4205,4205,0
20240430,204000,228616325,4205,4205,4205,4205,0
20240430,203900,228616325,4205,4205,4205,4205,0
20240430,203800,228616325,4205,4205,4205,4205,0
20240430,203700,228616325,4205,4205,4205,4205,0
20240430,203600,228616325,4205,4205,4205,4205,0
20240430,203500,228616325,4205,4205,4205,4205,0
20240430,203400,228616325,4205,4205,4205,4205,0
20240430,203300,228616325,4205,4205,4205,4205,0
20240430,203200,228616325,4205,4205,4205,4205,0
20240430,203100,228616325,4205,4205,4205,4205,0
20240430,203000,228616325,4205,4205,4205,4205,0
20240430,202900,228616325,4205,4205,4205,4205,0
20240430,202800,228616325,4205,4205,4205,4205,0
20240430,202700,228616325,4205,4205,4205,4205,0
20240430,202600,228616325,4205,4205,4205,4205,0
20240430,202500,228616325,4205,4205,4205,4205,0
20240430,202400,228616325,4205,4205,4205,4205,0
20240430,202300,228616325,4205,4205,4205,4205,0
20240430,202200,228616325,4205,4205,4205,4205,0
20240430,202100,228616325,4205,4205,4205,4205,0
20240430,202000,228616325,4205,4205,4205,4205,0
20240430,201900,228616325,4205,4205,4205,4205,0
20240430,201800,228616325,4205,4205,4205,4205,0
20240430,201700,228616325,4205,4205,4205,4205,0
20240430,201600,228616325,4205,4205,4205,4205,0
20240430,201500,228616325,4205,4205,4205,4205,0
20240430,201400,228616325,4205,4205,4205,4205,0
20240430,201300,228616325,4205,4205,4205,4205,0
20240430,201200,228616325,4205,4205,4205,4205,818
20240430,201100,228616325,4205,4205,4205,4205,0
20240430,201000,228616325,4205,4205,4205,4205,0
20240430,200900,228616325,4205,4205,4205,4205,0
20240430,200800,228616325,4205,4205,4205,4205,0
20240430,200700,228616325,4205,4205,4205,4205,0
20240430,200600,228616325,4205,4205,4205,4205,0
20240430,200500,228616325,4205,4205,4205,4205,0
20240430,200400,228616325,4205,4205,4205,4205,0
20240430,200300,228616325,4205,4205,4205,4205,0
20240430,200200,228616325,4205,4205,4205,4205,0
20240430,200100,228616325,4205,4205,4205,4205,0
20240430,200000,228616325,4205,4205,4205,4205,0
20240430,195900,228616325,4205,4205,4205,4205,0
20240430,195800,228616325,4205,4205,4205,4205,0
20240430,195700,228616325,4205,4205,4205,4205,0
20240430,195600,228616325,4205,4205,4205,4205,0
20240430,195500,228616325,4205,4205,4205,4205,0
20240430,195400,228616325,4205,4205,4205,4205,0
20240430,195300,228616325,4205,4205,4205,4205,0
20240430,195200,228616325,4205,4205,4205,4205,0
20240430,195100,228616325,4205,4205,4205,4205,0
20240430,195000,228616325,4205,4205,4205,4205,0
20240430,194900,228616325,4205,4205,4205,4205,0
20240430,194800,228616325,4205,4205,4205,4205,0
20240430,194700,228616325,4205,4205,4205,4205,0
20240430,194600,228616325,4205,4205,4205,4205,0
20240430,194500,228616325,4205,4205,4205,4205,0
20240430,194400,228616325,4205,4205,4205,4205,0
20240430,194300,228616325,4205,4205,4205,4205,0
20240430,194200,228616325,4205,4205,4205,4205,818
20240430,194100,228616325,4205,4205,4205,4205,0
20240430,194000,228616325,4205,4205,4205,4205,0
20240430,193900,228616325,4205,4205,4205,4205,0
20240430,193800,228616325,4205,4205,4205,4205,0
20240430,193700,228616325,4205,4205,4205,4205,0
20240430,193600,228616325,4205,4205,4205,4205,0
20240430,193500,228616325,4205,4205,4205,4205,0
20240430,193400,228616325,4205,4205,4205,4205,0
20240430,193300,228616325,4205,4205,4205,4205,0
20240430,193200,228616325,4205,4205,4205,4205,0
20240430,193100,228616325,4205,4205,4205,4205,0
20240430,193000,228616325,4205,4205,4205,4205,0
20240430,192900,228616325,4205,4205,4205,4205,0
20240430,192800,228616325,4205,4205,4205,4205,0
20240430,192700,228616325,4205,4205,4205,4205,0
20240430,192600,228616325,4205,4205,4205,4205,0
20240430,192500,228616325,4205,4205,4205,4205,0
20240430,192400,228616325,4205,4205,4205,4205,0
20240430,192300,228616325,4205,4205,4205,4205,0
20240430,192200,228616325,4205,4205,4205,4205,0
20240430,192100,228616325,4205,4205,4205,4205,0
20240430,192000,228616325,4205,4205,4205,4205,0
20240430,191900,228616325,4205,4205,4205,4205,0
20240430,191800,228616325,4205,4205,4205,4205,0
20240430,191700,228616325,4205,4205,4205,4205,0
20240430,191600,228616325,4205,4205,4205,4205,0
20240430,191500,228616325,4205,4205,4205,4205,0
20240430,191400,228616325,4205,4205,4205,4205,0
20240430,191300,228616325,4205,4205,4205,4205,0
20240430,191200,228616325,4205,4205,4205,4205,818
20240430,191100,228616325,4205,4205,4205,4205,0
20240430,191000,228616325,4205,4205,4205,4205,0
20240430,190900,228616325,4205,4205,4205,4205,0
20240430,190800,228616325,4205,4205,4205,4205,0
20240430,190700,228616325,4205,4205,4205,4205,0
20240430,190600,228616325,4205,4205,4205,4205,0
20240430,190500,228616325,4205,4205,4205,4205,0
20240430,190400,228616325,4205,4205,4205,4205,0
20240430,190300,228616325,4205,4205,4205,4205,0
20240430,190200,228616325,4205,4205,4205,4205,0
20240430,190100,228616325,4205,4205,4205,4205,0
20240430,190000,228616325,4205,4205,4205,4205,0
20240430,185900,228616325,4205,4205,4205,4205,0
20240430,185800,228616325,4205,4205,4205,4205,0
20240430,185700,228616325,4205,4205,4205,4205,0
20240430,185600,228616325,4205,4205,4205,4205,0
20240430,185500,228616325,4205,4205,4205,4205,0
20240430,185400,228616325,4205,4205,4205,4205,0
20240430,185300,228616325,4205,4205,4205,4205,0
20240430,185200,228616325,4205,4205,4205,4205,0
20240430,185100,228616325,4205,4205,4205,4205,0
20240430,185000,228616325,4205,4205,4205,4205,0
20240430,184900,228616325,4205,4205,4205,4205,0
20240430,184800,228616325,4205,4205,4205,4205,0
20240430,184700,228616325,4205,4205,4205,4205,0
20240430,184600,228616325,4205,4205,4205,4205,0
20240430,184500,228616325,4205,4205,4205,4205,0
20240430,184400,228616325,4205,4205,4205,4205,0
20240430,184300,228616325,4205,4205,4205,4205,0
20240430,184200,228616325,4205,4205,4205,4205,818
20240430,184100,228616325,4205,4205,4205,4205,0
20240430,184000,228616325,4205,4205,4205,4205,0
20240430,183900,228616325,4205,4205,4205,4205,0
20240430,183800,228616325,4205,4205,4205,4205,0
20240430,183700,228616325,4205,4205,4205,4205,0
20240430,183600,228616325,4205,4205,4205,4205,0
20240430,183500,228616325,4205,4205,4205,4205,0
20240430,183400,228616325,4205,4205,4205,4205,0
20240430,183300,228616325,4205,4205,4205,4205,0
20240430,183200,228616325,4205,4205,4205,4205,0
20240430,183100,228616325,4205,4205,4205,4205,0
20240430,183000,228616325,4205,4205,4205,4205,0
20240430,182900,228616325,4205,4205,4205,4205,0
20240430,182800,228616325,4205,4205,4205,4205,0
20240430,182700,228616325,4205,4205,4205,4205,0
20240430,182600,228616325,4205,4205,4205,4205,0
20240430,182500,228616325,4205,4205,4205,4205,0
20240430,182400,228616325,4205,4205,4205,4205,0
20240430,182300,228616325,4205,4205,4205,4205,0
20240430,182200,228616325,4205,4205,4205,4205,0
20240430,182100,228616325,4205,4205,4205,4205,0
20240430,182000,228616325,4205,4205,4205,4205,0
20240430,181900,228616325,4205,4205,4205,4205,0
20240430,181800,228616325,4205,4205,4205,4205,0
20240430,181700,228616325,4205,4205,4205,4205,0
20240430,181600,228616325,4205,4205,4205,4205,0
20240430,181500,228616325,4205,4205,4205,4205,0
20240430,181400,228616325,4205,4205,4205,4205,0
20240430,181300,228616325,4205,4205,4205,4205,0
20240430,181200,228616325,4205,4205,4205,4205,818
20240430,181100,228616325,4205,4205,4205,4205,0
20240430,181000,228616325,4205,4205,4205,4205,0
20240430,180900,228616325,4205,4205,4205,4205,0
20240430,180800,228616325,4205,4205,4205,4205,0
20240430,180700,228616325,4205,4205,4205,4205,0
20240430,180600,228616325,4205,4205,4205,4205,0
20240430,180500,228616325,4205,4205,4205,4205,0
20240430,180400,228616325,4205,4205,4205,4205,0
20240430,180300,228616325,4205,4205,4205,4205,0
20240430,180200,228616325,4205,4205,4205,4205,0
20240430,180100,228616325,4205,4205,4205,4205,0
20240430,180000,228616325,4205,4205,4205,4205,0
20240430,175900,228616325,4205,4205,4205,4205,0
20240430,175800,228616325,4205,4205,4205,4205,0
20240430,175700,228616325,4205,4205,4205,4205,0
20240430,175600,228616325,4205,4205,4205,4205,0
20240430,175500,228616325,4205,4205,4205,4205,0
20240430,175400,228616325,4205,4205,4205,4205,0
20240430,175300,228616325,4205,4205,4205,4205,0
20240430,175200,228616325,4205,4205,4205,4205,0
20240430,175100,228616325,4205,4205,4205,4205,0
20240430,175000,228616325,4205,4205,4205,4205,0
20240430,174900,228616325,4205,4205,4205,4205,0
20240430,174800,228616325,4205,4205,4205,4205,0
20240430,174700,228616325,4205,4205,4205,4205,0
20240430,174600,228616325,4205,4205,4205,4205,0
20240430,174500,228616325,4205,4205,4205,4205,0
20240430,174400,228616325,4205,4205,4205,4205,0
20240430,174300,228616325,4205,4205,4205,4205,0
20240430,174200,228616325,4205,4205,4205,4205,818
20240430,174100,228616325,4205,4205,4205,4205,0
20240430,174000,228616325,4205,4205,4205,4205,0
20240430,173900,228616325,4205,4205,4205,4205,0
20240430,173800,228616325,4205,4205,4205,4205,0
20240430,173700,228616325,4205,4205,4205,4205,0
20240430,173600,228616325,4205,4205,4205,4205,0
20240430,173500,228616325,4205,4205,4205,4205,0
20240430,173400,228616325,4205,4205,4205,4205,0
20240430,173300,228616325,4205,4205,4205,4205,0
20240430,173200,228616325,4205,4205,4205,4205,0
20240430,173100,228616325,4205,4205,4205,4205,0
20240430,173000,228616325,4205,4205,4205,4205,0
20240430,172900,228616325,4205,4205,4205,4205,0
20240430,172800,228616325,4205,4205,4205,4205,0
20240430,172700,228616325,4205,4205,4205,4205,0
20240430,172600,228616325,4205,4205,4205,4205,0
20240430,172500,228616325,4205,4205,4205,4205,0
20240430,172400,228616325,4205,4205,4205,4205,0
20240430,172300,228616325,4205,4205,4205,4205,0
20240430,172200,228616325,4205,4205,4205,4205,0
20240430,172100,228616325,4205,4205,4205,4205,0
20240430,172000,228616325,4205,4205,4205,4205,0
20240430,171900,228616325,4205,4205,4205,4205,0
20240430,171800,228616325,4205,4205,4205,4205,0
20240430,171700,228616325,4205,4205,4205,4205,0
20240430,171600,228616325,4205,4205,4205,4205,0
20240430,171500,228616325,4205,4205,4205,4205,0
20240430,171400,228616325,4205,4205,4205,4205,0
20240430,171300,228616325,4205,4205,4205,4205,0
20240430,171200,228616325,4205,4205,4205,4205,818
20240430,171100,228616325,4205,4205,4205,4205,0
20240430,171000,228616325,4205,4205,4205,4205,0
20240430,170900,228616325,4205,4205,4205,4205,0
20240430,170800,228616325,4205,4205,4205,4205,0
20240430,170700,228616325,4205,4205,4205,4205,0
20240430,170600,228616325,4205,4205,4205,4205,0
20240430,170500,228616325,4205,4205,4205,4205,0
20240430,170400,228616325,4205,4205,4205,4205,0
20240430,170300,228616325,4205,4205,4205,4205,0
20240430,170200,228616325,4205,4205,4205,4205,0
20240430,170100,228616325,4205,4205,4205,4205,0
20240430,170000,228616325,4205,4205,4205,4205,0
20240430,165900,228616325,4205,4205,4205,4205,0
20240430,165800,228616325,4205,4205,4205,4205,0
20240430,165700,228616325,4205,4205,4205,4205,0
20240430,165600,228616325,4205,4205,4205,4205,0
20240430,165500,228616325,4205,4205,4205,4205,0
20240430,165400,228616325,4205,4205,4205,4205,0
20240430,165300,228616325,4205,4205,4205,4205,0
20240430,165200,228616325,4205,4205,4205,4205,0
20240430,165100,228616325,4205,4205,4205,4205,0
20240430,165000,228616325,4205,4205,4205,4205,0
20240430,164900,228616325,4205,4205,4205,4205,0
20240430,164800,228616325,4205,4205,4205,4205,0
20240430,164700,228616325,4205,4205,4205,4205,0
20240430,164600,228616325,4205,4205,4205,4205,0
20240430,164500,228616325,4205,4205,4205,4205,0
20240430,164400,228616325,4205,4205,4205,4205,0
20240430,164300,228616325,4205,4205,4205,4205,0
20240430,164200,228616325,4205,4205,4205,4205,818
20240430,164100,228616325,4205,4205,4205,4205,0
20240430,164000,228616325,4205,4205,4205,4205,0
20240430,163900,228616325,4205,4205,4205,4205,0
20240430,163800,228616325,4205,4205,4205,4205,0
20240430,163700,228616325,4205,4205,4205,4205,0
20240430,163600,228616325,4205,4205,4205,4205,0
20240430,163500,228616325,4205,4205,4205,4205,0
20240430,163400,228616325,4205,4205,4205,4205,0
20240430,163300,228616325,4205,4205,4205,4205,0
20240430,163200,228616325,4205,4205,4205,4205,0
20240430,163100,228616325,4205,4205,4205,4205,0
20240430,163000,228616325,4205,4205,4205,4205,0
20240430,162900,228616325,4205,4205,4205,4205,0
20240430,162800,228616325,4205,4205,4205,4205,0
20240430,162700,228616325,4205,4205,4205,4205,0
20240430,162600,228616325,4205,4205,4205,4205,0
20240430,162500,228616325,4205,4205,4205,4205,0
20240430,162400,228616325,4205,4205,4205,4205,0
20240430,162300,228616325,4205,4205,4205,4205,0
20240430,162200,228616325,4205,4205,4205,4205,0
20240430,162100,228616325,4205,4205,4205,4205,0
20240430,162000,228616325,4205,4205,4205,4205,0
20240430,161900,228616325,4205,4205,4205,4205,0
20240430,161800,228616325,4205,4205,4205,4205,0
20240430,161700,228616325,4205,4205,4205,4205,0
20240430,161600,228616325,4205,4205,4205,4205,0
20240430,161500,228616325,4205,4205,4205,4205,0
20240430,161400,228616325,4205,4205,4205,4205,0
20240430,161300,228616325,4205,4205,4205,4205,0
20240430,161200,228616325,4205,4205,4205,4205,818
20240430,161100,228616325,4205,4205,4205,4205,0
20240430,161000,228616325,4205,4205,4205,4205,0
20240430,160900,228616325,4205,4205,4205,4205,0
20240430,160800,228616325,4205,4205,4205,4205,0
20240430,160700,228616325,4205,4205,4205,4205,0
20240430,160600,228616325,4205,4205,4205,4205,0
20240430,160500,228616325,4205,4205,4205,4205,0
20240430,160400,228616325,4205,4205,4205,4205,0
20240430,160300,228616325,4205,4205,4205,4205,0
20240430,160200,228616325,4205,4205,4205,4205,0
20240430,160100,228616325,4205,4205,4205,4205,0
20240430,160000,228616325,4205,4205,4205,4205,0
20240430,155900,228616325,4205,4205,4205,4205,0
20240430,155800,228616325,4205,4205,4205,4205,0
20240430,155700,228616325,4205,4205,4205,4205,0
20240430,155600,228616325,4205,4205,4205,4205,0
20240430,155500,228616325,4205,4205,4205,4205,0
20240430,155400,228616325,4205,4205,4205,4205,0
20240430,155300,228616325,4205,4205,4205,4205,0
20240430,155200,228616325,4205,4205,4205,4205,0
20240430,155100,228616325,4205,4205,4205,4205,0
20240430,155000,228616325,4205,4205,4205,4205,0
20240430,154900,228616325,4205,4205,4205,4205,0
20240430,154800,228616325,4205,4205,4205,4205,0
20240430,154700,228616325,4205,4205,4205,4205,0
20240430,154600,228616325,4205,4205,4205,4205,0
20240430,154500,228616325,4205,4205,4205,4205,0
20240430,154400,228616325,4205,4205,4205,4205,0
20240430,154300,228616325,4205,4205,4205,4205,0
20240430,154200,228616325,4205,4205,4205,4205,818
20240430,154100,228616325,4205,4205,4205,4205,0
20240430,154000,228616325,4205,4205,4205,4205,0
20240430,153900,228616325,4205,4205,4205,4205,0
20240430,153800,228616325,4205,4205,4205,4205,0
20240430,153700,228616325,4205,4205,4205,4205,0
20240430,153600,228616325,4205,4205,4205,4205,0
20240430,153500,228616325,4205,4205,4205,4205,0
20240430,153400,228616325,4205,4205,4205,4205,0
20240430,153300,228616325,4205,4205,4205,4205,0
20240430,153200,228616325,4205,4205,4205,4205,0
20240430,153100,228616325,4205,4205,4205,4205,0
20240430,153000,228616325,4205,4205,4205,4205,818
20240430,152900,225176635,4210,4210,4210,4210,0
20240430,152800,225176635,4210,4210,4210,4210,0
20240430,152700,225176635,4210,4210,4210,4210,0
20240430,152600,225176635,4210,4210,4210,4210,0
20240430,152500,225176635,4210,4210,4210,4210,0
20240430,152400,225176635,4210,4210,4210,4210,0
20240430,152300,225176635,4210,4210,4210,4210,0
20240430,152200,225176635,4210,4210,4210,4210,0
20240430,152100,225176635,4210,4210,4210,4210,0
20240430,152000,225176635,4210,4210,4210,4210,0
20240430,151900,225176635,4210,4210,4210,4210,0
20240430,151800,225176635,4210,4205,4210,4205,14
20240430,151700,225117725,4210,4210,4210,4210,1
20240430,151600,225113515,4205,4205,4210,4205,7
20240430,151500,225084075,4210,4200,4210,4200,7
20240430,151400,225054615,4185,4205,4205,4185,2000
20240430,151300,216673765,4210,4210,4210,4210,166
20240430,151200,215974905,4215,4215,4215,4215,1
20240430,151100,215970690,4210,4215,4215,4210,285
20240430,151000,214769600,4220,4220,4220,4220,50
20240430,150900,214558600,4220,4220,4220,4220,0
20240430,150800,214558600,4220,4220,4220,4220,0
20240430,150700,214558600,4220,4220,4220,4220,15
20240430,150600,214495300,4225,4225,4225,4225,0
20240430,150500,214495300,4225,4225,4225,4225,0
20240430,150400,214495300,4225,4220,4225,4220,2
20240430,150300,214486855,4195,4195,4195,4195,0
20240430,150200,214486855,4195,4195,4195,4195,0
20240430,150100,214486855,4195,4225,4225,4195,58
20240430,150000,214241865,4225,4225,4225,4225,84
20240430,145900,213886965,4225,4225,4225,4225,0
20240430,145800,213886965,4225,4225,4225,4225,0
20240430,145700,213886965,4225,4225,4225,4225,70
20240430,145600,213591215,4230,4210,4230,4210,32
20240430,145500,213455895,4190,4190,4190,4190,85
20240430,145400,213099745,4200,4200,4200,4200,0
20240430,145300,213099745,4200,4200,4200,4200,1
20240430,145200,213095545,4205,4205,4205,4205,31
20240430,145100,212965190,4210,4210,4210,4210,0
20240430,145000,212965190,4210,4210,4210,4210,0
20240430,144900,212965190,4210,4210,4210,4210,100
20240430,144800,212544190,4205,4205,4205,4205,0
20240430,144700,212544190,4205,4205,4205,4205,0
20240430,144600,212544190,4205,4205,4205,4205,207
20240430,144500,211673755,4205,4205,4205,4205,0
20240430,144400,211673755,4205,4205,4205,4205,0
20240430,144300,211673755,4205,4205,4205,4205,0
20240430,144200,211673755,4205,4205,4205,4205,0
20240430,144100,211673755,4205,4205,4205,4205,0
20240430,144000,211673755,4205,4205,4205,4205,0
20240430,143900,211673755,4205,4205,4205,4205,1
20240430,143800,211669550,4190,4190,4190,4190,0
20240430,143700,211669550,4190,4200,4200,4190,467
20240430,143600,209710315,4205,4205,4205,4205,0
20240430,143500,209710315,4205,4205,4205,4205,0
20240430,143400,209710315,4205,4205,4205,4205,0
20240430,143300,209710315,4205,4205,4205,4205,2
20240430,143200,209701905,4205,4205,4205,4205,0
20240430,143100,209701905,4205,4210,4210,4205,558
20240430,143000,207352770,4210,4210,4210,4210,0
20240430,142900,207352770,4210,4210,4210,4210,0
20240430,142800,207352770,4210,4210,4210,4210,0
20240430,142700,207352770,4210,4210,4210,4210,0
20240430,142600,207352770,4210,4210,4210,4210,0
20240430,142500,207352770,4210,4210,4210,4210,1700
20240430,142400,200195770,4200,4200,4200,4200,23
20240430,142300,200099170,4210,4210,4210,4210,93
20240430,142200,199707640,4205,4205,4205,4205,56
20240430,142100,199472160,4205,4205,4205,4205,0
20240430,142000,199472160,4205,4205,4205,4205,0
20240430,141900,199472160,4205,4205,4205,4205,0
20240430,141800,199472160,4205,4230,4230,4205,443
20240430,141700,197603345,4235,4235,4235,4235,2
20240430,141600,197594875,4225,4225,4225,4225,51
20240430,141500,197379400,4220,4220,4220,4220,0
20240430,141400,197379400,4220,4220,4220,4220,0
20240430,141300,197379400,4220,4220,4220,4220,0
20240430,141200,197379400,4220,4220,4220,4220,0
20240430,141100,197379400,4220,4220,4220,4220,0
20240430,141000,197379400,4220,4220,4220,4220,2
20240430,140900,197370960,4220,4220,4220,4220,0
20240430,140800,197370960,4220,4220,4220,4220,0
20240430,140700,197370960,4220,4220,4220,4220,0
20240430,140600,197370960,4220,4220,4220,4220,0
20240430,140500,197370960,4220,4220,4220,4220,0
20240430,140400,197370960,4220,4220,4220,4220,0
20240430,140300,197370960,4220,4220,4220,4220,0
20240430,140200,197370960,4220,4220,4220,4220,0
20240430,140100,197370960,4220,4220,4220,4220,0
20240430,140000,197370960,4220,4220,4220,4220,0
20240430,135900,197370960,4220,4220,4220,4220,206
20240430,135800,196501640,4230,4230,4230,4230,0
20240430,135700,196501640,4230,4230,4230,4230,0
20240430,135600,196501640,4230,4230,4230,4230,0
20240430,135500,196501640,4230,4230,4230,4230,0
20240430,135400,196501640,4230,4230,4230,4230,0
20240430,135300,196501640,4230,4235,4235,4230,397
20240430,135200,194822300,4245,4245,4245,4245,0
20240430,135100,194822300,4245,4245,4245,4245,2
20240430,135000,194813810,4235,4235,4235,4235,0
20240430,134900,194813810,4235,4235,4235,4235,0
20240430,134800,194813810,4235,4235,4235,4235,0
20240430,134700,194813810,4235,4235,4235,4235,0
20240430,134600,194813810,4235,4235,4235,4235,0
20240430,134500,194813810,4235,4235,4235,4235,0
20240430,134400,194813810,4235,4235,4235,4235,0
20240430,134300,194813810,4235,4235,4235,4235,0
20240430,134200,194813810,4235,4235,4235,4235,0
20240430,134100,194813810,4235,4250,4250,4235,18
20240430,134000,194737325,4250,4245,4250,4245,19
20240430,133900,194656625,4250,4250,4250,4250,0
20240430,133800,194656625,4250,4250,4250,4250,0
20240430,133700,194656625,4250,4250,4250,4250,0
20240430,133600,194656625,4250,4250,4250,4250,0
20240430,133500,194656625,4250,4250,4250,4250,1
20240430,133400,194652375,4250,4250,4250,4250,0
20240430,133300,194652375,4250,4250,4250,4250,0
20240430,133200,194652375,4250,4250,4250,4250,94
20240430,133100,194252875,4250,4250,4250,4250,4
20240430,133000,194235875,4250,4245,4250,4245,84
20240430,132900,193879255,4250,4245,4250,4245,525
20240430,132800,191650620,4245,4245,4245,4245,2
20240430,132700,191642130,4240,4220,4240,4220,3114
20240430,132600,178474970,4220,4220,4220,4220,636
20240430,132500,175791050,4220,4215,4220,4215,2
20240430,132400,175782615,4215,4210,4215,4210,126
20240430,132300,175251530,4210,4210,4210,4210,97
20240430,132200,174843160,4210,4210,4210,4210,1
20240430,132100,174838950,4200,4200,4200,4200,0
20240430,132000,174838950,4200,4200,4200,4200,0
20240430,131900,174838950,4200,4200,4200,4200,0
20240430,131800,174838950,4200,4200,4200,4200,0
20240430,131700,174838950,4200,4200,4200,4200,0
20240430,131600,174838950,4200,4210,4210,4200,4
20240430,131500,174822135,4215,4215,4215,4215,0
20240430,131400,174822135,4215,4215,4215,4215,0
20240430,131300,174822135,4215,4215,4215,4215,0
20240430,131200,174822135,4215,4215,4215,4215,0
20240430,131100,174822135,4215,4215,4215,4215,0
20240430,131000,174822135,4215,4210,4215,4210,2
20240430,130900,174813710,4190,4190,4190,4190,0
20240430,130800,174813710,4190,4190,4190,4190,0
20240430,130700,174813710,4190,4190,4190,4190,0
20240430,130600,174813710,4190,4190,4190,4190,0
20240430,130500,174813710,4190,4190,4190,4190,0
20240430,130400,174813710,4190,4190,4190,4190,0
20240430,130300,174813710,4190,4190,4190,4190,0
20240430,130200,174813710,4190,4190,4190,4190,70
20240430,130100,174520410,4210,4210,4210,4210,0
20240430,130000,174520410,4210,4210,4210,4210,0
20240430,125900,174520410,4210,4210,4210,4210,0
20240430,125800,174520410,4210,4210,4210,4210,0
20240430,125700,174520410,4210,4210,4210,4210,0
20240430,125600,174520410,4210,4210,4210,4210,0
20240430,125500,174520410,4210,4210,4210,4210,0
20240430,125400,174520410,4210,4210,4210,4210,0
20240430,125300,174520410,4210,4210,4210,4210,0
20240430,125200,174520410,4210,4210,4210,4210,1
20240430,125100,174516200,4190,4190,4190,4190,0
20240430,125000,174516200,4190,4190,4190,4190,0
20240430,124900,174516200,4190,4190,4190,4190,0
20240430,124800,174516200,4190,4190,4190,4190,0
20240430,124700,174516200,4190,4190,4190,4190,0
20240430,124600,174516200,4190,4190,4190,4190,66
20240430,124500,174239660,4190,4180,4190,4180,676
20240430,124400,171409720,4180,4180,4180,4180,0
20240430,124300,171409720,4180,4180,4180,4180,0
20240430,124200,171409720,4180,4180,4180,4180,86
20240430,124100,171050240,4180,4180,4180,4180,0
20240430,124000,171050240,4180,4175,4180,4175,1012
20240430,123900,166820140,4175,4175,4175,4175,23
20240430,123800,166724115,4175,4175,4175,4175,5
20240430,123700,166703240,4175,4175,4175,4175,86
20240430,123600,166344190,4180,4180,4180,4180,45
20240430,123500,166156090,4180,4180,4180,4180,717
20240430,123400,163159030,4180,4180,4180,4180,0
20240430,123300,163159030,4180,4180,4180,4180,50
20240430,123200,162950030,4180,4180,4180,4175,546
20240430,123100,160669630,4180,4180,4180,4180,0
20240430,123000,160669630,4180,4180,4180,4180,101
20240430,122900,160247450,4180,4180,4180,4180,6
20240430,122800,160222370,4175,4175,4175,4175,0
20240430,122700,160222370,4175,4175,4175,4175,0
20240430,122600,160222370,4175,4175,4175,4175,6
20240430,122500,160197320,4175,4175,4175,4175,2
20240430,122400,160188970,4180,4180,4180,4180,35
20240430,122300,160042670,4180,4180,4180,4180,20
20240430,122200,159959070,4180,4180,4180,4180,0
20240430,122100,159959070,4180,4180,4180,4180,0
20240430,122000,159959070,4180,4180,4180,4180,0
20240430,121900,159959070,4180,4180,4180,4180,0
20240430,121800,159959070,4180,4180,4180,4180,0
20240430,121700,159959070,4180,4180,4180,4180,0
20240430,121600,159959070,4180,4180,4180,4180,0
20240430,121500,159959070,4180,4180,4180,4180,0
20240430,121400,159959070,4180,4180,4180,4180,0
20240430,121300,159959070,4180,4180,4180,4180,0
20240430,121200,159959070,4180,4180,4180,4180,0
20240430,121100,159959070,4180,4180,4180,4180,0
20240430,121000,159959070,4180,4180,4180,4180,0
20240430,120900,159959070,4180,4180,4180,4180,0
20240430,120800,159959070,4180,4180,4180,4180,40
20240430,120700,159791870,4180,4180,4180,4180,0
20240430,120600,159791870,4180,4180,4180,4180,0
20240430,120500,159791870,4180,4180,4180,4180,0
20240430,120400,159791870,4180,4180,4180,4180,0
20240430,120300,159791870,4180,4180,4180,4180,0
20240430,120200,159791870,4180,4180,4180,4180,0
20240430,120100,159791870,4180,4180,4180,4180,0
20240430,120000,159791870,4180,4180,4180,4180,0
20240430,115900,159791870,4180,4175,4180,4175,196
20240430,115800,158973045,4180,4180,4180,4180,0
20240430,115700,158973045,4180,4180,4180,4180,0
20240430,115600,158973045,4180,4180,4180,4180,0
20240430,115500,158973045,4180,4180,4180,4180,0
20240430,115400,158973045,4180,4180,4180,4180,0
20240430,115300,158973045,4180,4180,4180,4180,10
20240430,115200,158931245,4185,4185,4185,4185,0
20240430,115100,158931245,4185,4185,4185,4185,0
20240430,115000,158931245,4185,4185,4185,4185,0
20240430,114900,158931245,4185,4185,4185,4185,0
20240430,114800,158931245,4185,4185,4185,4185,0
20240430,114700,158931245,4185,4185,4185,4185,0
20240430,114600,158931245,4185,4185,4185,4185,25
20240430,114500,158826620,4170,4170,4170,4170,0
20240430,114400,158826620,4170,4180,4180,4170,1442
20240430,114300,152810440,4180,4180,4180,4180,0
20240430,114200,152810440,4180,4180,4180,4180,0
20240430,114100,152810440,4180,4180,4180,4180,0
20240430,114000,152810440,4180,4180,4180,4180,0
20240430,113900,152810440,4180,4180,4180,4180,0
20240430,113800,152810440,4180,4180,4180,4180,0
20240430,113700,152810440,4180,4180,4180,4180,0
20240430,113600,152810440,4180,4180,4180,4180,343
20240430,113500,151376700,4180,4180,4180,4180,0
20240430,113400,151376700,4180,4180,4180,4180,0
20240430,113300,151376700,4180,4180,4180,4180,0
20240430,113200,151376700,4180,4180,4180,4180,0
20240430,113100,151376700,4180,4180,4180,4180,0
20240430,113000,151376700,4180,4180,4180,4180,0
20240430,112900,151376700,4180,4180,4180,4180,0
20240430,112800,151376700,4180,4180,4180,4180,64
20240430,112700,151109180,4180,4180,4180,4180,0
20240430,112600,151109180,4180,4200,4200,4180,985
20240430,112500,146989000,4200,4200,4200,4200,0
20240430,112400,146989000,4200,4200,4200,4200,184
20240430,112300,146216200,4200,4195,4200,4195,719
20240430,112200,143196510,4190,4190,4190,4190,35
20240430,112100,143049860,4190,4190,4190,4190,0
20240430,112000,143049860,4190,4190,4190,4190,0
20240430,111900,143049860,4190,4190,4190,4190,0
20240430,111800,143049860,4190,4190,4190,4190,0
20240430,111700,143049860,4190,4190,4190,4190,0
20240430,111600,143049860,4190,4190,4190,4190,0
20240430,111500,143049860,4190,4190,4190,4190,0
20240430,111400,143049860,4190,4190,4190,4190,4
20240430,111300,143033100,4180,4180,4180,4180,0
20240430,111200,143033100,4180,4180,4180,4180,0
20240430,111100,143033100,4180,4180,4180,4180,0
20240430,111000,143033100,4180,4180,4180,4180,0
20240430,110900,143033100,4180,4180,4180,4175,218
20240430,110800,142122255,4180,4185,4185,4180,627
20240430,110700,139501365,4185,4185,4185,4185,0
20240430,110600,139501365,4185,4185,4185,4185,0
20240430,110500,139501365,4185,4185,4185,4185,0
20240430,110400,139501365,4185,4190,4190,4185,510
20240430,110300,137366985,4180,4190,4190,4180,286
20240430,110200,136169970,4190,4190,4190,4190,0
20240430,110100,136169970,4190,4190,4190,4190,10
20240430,110000,136128070,4195,4195,4195,4195,28
20240430,105900,136010610,4200,4200,4200,4200,140
20240430,105800,135422610,4190,4190,4190,4190,0
20240430,105700,135422610,4190,4200,4200,4190,75
20240430,105600,135108300,4200,4200,4200,4200,4
20240430,105500,135091500,4195,4195,4195,4195,25
20240430,105400,134986625,4205,4205,4205,4205,120
20240430,105300,134482025,4205,4195,4205,4195,10
20240430,105200,134440035,4205,4205,4205,4205,13
20240430,105100,134385370,4205,4205,4205,4205,60
20240430,105000,134133070,4205,4205,4205,4205,0
20240430,104900,134133070,4205,4205,4205,4205,0
20240430,104800,134133070,4205,4205,4205,4205,0
20240430,104700,134133070,4205,4205,4205,4205,150
20240430,104600,133502320,4205,4205,4205,4205,0
20240430,104500,133502320,4205,4210,4210,4205,8
20240430,104400,133468660,4210,4210,4210,4210,0
20240430,104300,133468660,4210,4210,4210,4210,0
20240430,104200,133468660,4210,4210,4210,4210,5
20240430,104100,133447610,4210,4210,4210,4210,50
20240430,104000,133237110,4215,4195,4215,4195,127
20240430,103900,132703755,4190,4190,4190,4190,0
20240430,103800,132703755,4190,4200,4200,4190,222
20240430,103700,131772490,4205,4205,4205,4205,6
20240430,103600,131747260,4205,4205,4205,4205,41
20240430,103500,131574855,4210,4210,4210,4210,0
20240430,103400,131574855,4210,4210,4210,4210,0
20240430,103300,131574855,4210,4210,4210,4210,20
20240430,103200,131490655,4210,4210,4210,4210,0
20240430,103100,131490655,4210,4210,4210,4210,2
20240430,103000,131482235,4210,4210,4210,4210,0
20240430,102900,131482235,4210,4210,4210,4210,0
20240430,102800,131482235,4210,4210,4210,4210,250
20240430,102700,130429735,4210,4210,4210,4210,5
20240430,102600,130408685,4220,4220,4220,4220,0
20240430,102500,130408685,4220,4220,4220,4220,0
20240430,102400,130408685,4220,4220,4220,4220,0
20240430,102300,130408685,4220,4220,4220,4220,0
20240430,102200,130408685,4220,4220,4220,4220,0
20240430,102100,130408685,4220,4205,4220,4205,11
20240430,102000,130362350,4205,4205,4205,4205,0
20240430,101900,130362350,4205,4205,4205,4205,0
20240430,101800,130362350,4205,4205,4205,4205,27
20240430,101700,130248815,4185,4185,4185,4185,0
20240430,101600,130248815,4185,4185,4185,4185,0
20240430,101500,130248815,4185,4185,4185,4185,0
20240430,101400,130248815,4185,4205,4205,4185,1644
20240430,101300,123355655,4235,4235,4235,4235,0
20240430,101200,123355655,4235,4235,4235,4235,0
20240430,101100,123355655,4235,4235,4235,4235,33
20240430,101000,123215900,4235,4235,4235,4235,0
20240430,100900,123215900,4235,4235,4235,4235,0
20240430,100800,123215900,4235,4235,4235,4235,0
20240430,100700,123215900,4235,4235,4235,4235,0
20240430,100600,123215900,4235,4235,4235,4235,0
20240430,100500,123215900,4235,4235,4235,4235,0
20240430,100400,123215900,4235,4225,4235,4195,4326
20240430,100300,105058380,4225,4220,4225,4220,116
20240430,100200,104568285,4200,4210,4210,4200,1080
20240430,100100,100030210,4225,4225,4225,4225,0
20240430,100000,100030210,4225,4225,4225,4225,0
20240430,095900,100030210,4225,4235,4235,4200,2587
20240430,095800,89145090,4245,4245,4245,4245,1
20240430,095700,89140845,4240,4240,4240,4240,85
20240430,095600,88780445,4240,4240,4240,4240,0
20240430,095500,88780445,4240,4240,4240,4240,10
20240430,095400,88738045,4240,4240,4240,4240,5
20240430,095300,88716845,4220,4220,4220,4220,0
20240430,095200,88716845,4220,4220,4220,4220,0
20240430,095100,88716845,4220,4220,4220,4220,21
20240430,095000,88628225,4215,4215,4215,4215,91
20240430,094900,88244660,4210,4210,4210,4210,4
20240430,094800,88227820,4215,4215,4215,4215,0
20240430,094700,88227820,4215,4215,4215,4215,1743
20240430,094600,80881075,4215,4215,4215,4200,1232
20240430,094500,75694795,4220,4220,4220,4220,5
20240430,094400,75673695,4215,4215,4215,4215,610
20240430,094300,73102545,4215,4215,4215,4215,0
20240430,094200,73102545,4215,4220,4220,4215,822
20240430,094100,69637790,4220,4220,4220,4220,30
20240430,094000,69511190,4215,4215,4215,4215,0
20240430,093900,69511190,4215,4215,4215,4215,1100
20240430,093800,64874690,4215,4220,4220,4215,914
20240430,093700,61021075,4220,4225,4225,4220,1485
20240430,093600,54749350,4225,4230,4230,4225,1756
20240430,093500,47326470,4230,4230,4230,4230,356
20240430,093400,45820590,4230,4245,4245,4230,201
20240430,093300,44968815,4250,4250,4250,4250,1
20240430,093200,44964565,4255,4255,4255,4255,650
20240430,093100,42198815,4250,4250,4250,4250,4
20240430,093000,42181815,4245,4225,4245,4225,5521
20240430,092900,18771115,4230,4230,4230,4230,0
20240430,092800,18771115,4230,4230,4230,4230,216
20240430,092700,17857435,4230,4230,4230,4230,0
20240430,092600,17857435,4230,4230,4230,4230,0
20240430,092500,17857435,4230,4230,4230,4230,178
20240430,092400,17104495,4220,4220,4220,4220,764
20240430,092300,13880415,4220,4220,4220,4220,47
20240430,092200,13682075,4220,4220,4220,4220,0
20240430,092100,13682075,4220,4230,4230,4220,190
20240430,092000,12880265,4230,4230,4230,4230,12
20240430,091900,12829505,4220,4220,4220,4220,0
20240430,091800,12829505,4220,4225,4230,4220,117
20240430,091700,12335300,4230,4240,4240,4230,108
20240430,091600,11877680,4240,4240,4240,4240,232
20240430,091500,10894000,4245,4245,4245,4245,16
20240430,091400,10826080,4245,4245,4245,4245,0
20240430,091300,10826080,4245,4245,4245,4245,0
20240430,091200,10826080,4245,4245,4245,4245,0
20240430,091100,10826080,4245,4245,4245,4245,156
20240430,091000,10163860,4245,4245,4245,4245,256
20240430,090900,9077140,4220,4245,4250,4220,629
20240430,090800,6407750,4245,4245,4250,4245,67
20240430,090700,6123260,4245,4245,4245,4245,2
20240430,090600,6114770,4245,4245,4245,4245,48
20240430,090500,5911010,4215,4215,4215,4215,0
20240430,090400,5911010,4215,4215,4215,4215,0
20240430,090300,5911010,4215,4215,4215,4215,106
20240430,090200,5464220,4215,4215,4215,4215,894
20240430,090100,1696010,4215,4215,4225,4215,20
20240430,090000,1611665,4210,4210,4210,4175,383