KissMeData/032190/min/candle-20240430.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,191400,486127820,12470,12470,12470,12470,1717
20240430,191300,486127820,12470,12470,12470,12470,0
20240430,191200,486127820,12470,12470,12470,12470,0
20240430,191100,486127820,12470,12470,12470,12470,0
20240430,191000,486127820,12470,12470,12470,12470,0
20240430,190900,486127820,12470,12470,12470,12470,0
20240430,190800,486127820,12470,12470,12470,12470,0
20240430,190700,486127820,12470,12470,12470,12470,0
20240430,190600,486127820,12470,12470,12470,12470,0
20240430,190500,486127820,12470,12470,12470,12470,0
20240430,190400,486127820,12470,12470,12470,12470,0
20240430,190300,486127820,12470,12470,12470,12470,0
20240430,190200,486127820,12470,12470,12470,12470,0
20240430,190100,486127820,12470,12470,12470,12470,0
20240430,190000,486127820,12470,12470,12470,12470,0
20240430,185900,486127820,12470,12470,12470,12470,0
20240430,185800,486127820,12470,12470,12470,12470,0
20240430,185700,486127820,12470,12470,12470,12470,0
20240430,185600,486127820,12470,12470,12470,12470,0
20240430,185500,486127820,12470,12470,12470,12470,0
20240430,185400,486127820,12470,12470,12470,12470,0
20240430,185300,486127820,12470,12470,12470,12470,0
20240430,185200,486127820,12470,12470,12470,12470,0
20240430,185100,486127820,12470,12470,12470,12470,0
20240430,185000,486127820,12470,12470,12470,12470,0
20240430,184900,486127820,12470,12470,12470,12470,0
20240430,184800,486127820,12470,12470,12470,12470,0
20240430,184700,486127820,12470,12470,12470,12470,0
20240430,184600,486127820,12470,12470,12470,12470,0
20240430,184500,486127820,12470,12470,12470,12470,0
20240430,184400,486127820,12470,12470,12470,12470,1717
20240430,184300,486127820,12470,12470,12470,12470,0
20240430,184200,486127820,12470,12470,12470,12470,0
20240430,184100,486127820,12470,12470,12470,12470,0
20240430,184000,486127820,12470,12470,12470,12470,0
20240430,183900,486127820,12470,12470,12470,12470,0
20240430,183800,486127820,12470,12470,12470,12470,0
20240430,183700,486127820,12470,12470,12470,12470,0
20240430,183600,486127820,12470,12470,12470,12470,0
20240430,183500,486127820,12470,12470,12470,12470,0
20240430,183400,486127820,12470,12470,12470,12470,0
20240430,183300,486127820,12470,12470,12470,12470,0
20240430,183200,486127820,12470,12470,12470,12470,0
20240430,183100,486127820,12470,12470,12470,12470,0
20240430,183000,486127820,12470,12470,12470,12470,0
20240430,182900,486127820,12470,12470,12470,12470,0
20240430,182800,486127820,12470,12470,12470,12470,0
20240430,182700,486127820,12470,12470,12470,12470,0
20240430,182600,486127820,12470,12470,12470,12470,0
20240430,182500,486127820,12470,12470,12470,12470,0
20240430,182400,486127820,12470,12470,12470,12470,0
20240430,182300,486127820,12470,12470,12470,12470,0
20240430,182200,486127820,12470,12470,12470,12470,0
20240430,182100,486127820,12470,12470,12470,12470,0
20240430,182000,486127820,12470,12470,12470,12470,0
20240430,181900,486127820,12470,12470,12470,12470,0
20240430,181800,486127820,12470,12470,12470,12470,0
20240430,181700,486127820,12470,12470,12470,12470,0
20240430,181600,486127820,12470,12470,12470,12470,0
20240430,181500,486127820,12470,12470,12470,12470,0
20240430,181400,486127820,12470,12470,12470,12470,1717
20240430,181300,486127820,12470,12470,12470,12470,0
20240430,181200,486127820,12470,12470,12470,12470,0
20240430,181100,486127820,12470,12470,12470,12470,0
20240430,181000,486127820,12470,12470,12470,12470,0
20240430,180900,486127820,12470,12470,12470,12470,0
20240430,180800,486127820,12470,12470,12470,12470,0
20240430,180700,486127820,12470,12470,12470,12470,0
20240430,180600,486127820,12470,12470,12470,12470,0
20240430,180500,486127820,12470,12470,12470,12470,0
20240430,180400,486127820,12470,12470,12470,12470,0
20240430,180300,486127820,12470,12470,12470,12470,0
20240430,180200,486127820,12470,12470,12470,12470,0
20240430,180100,486127820,12470,12470,12470,12470,0
20240430,180000,486127820,12470,12470,12470,12470,0
20240430,175900,486127820,12470,12470,12470,12470,0
20240430,175800,486127820,12470,12470,12470,12470,0
20240430,175700,486127820,12470,12470,12470,12470,0
20240430,175600,486127820,12470,12470,12470,12470,0
20240430,175500,486127820,12470,12470,12470,12470,0
20240430,175400,486127820,12470,12470,12470,12470,0
20240430,175300,486127820,12470,12470,12470,12470,0
20240430,175200,486127820,12470,12470,12470,12470,0
20240430,175100,486127820,12470,12470,12470,12470,0
20240430,175000,486127820,12470,12470,12470,12470,0
20240430,174900,486127820,12470,12470,12470,12470,0
20240430,174800,486127820,12470,12470,12470,12470,0
20240430,174700,486127820,12470,12470,12470,12470,0
20240430,174600,486127820,12470,12470,12470,12470,0
20240430,174500,486127820,12470,12470,12470,12470,0
20240430,174400,486127820,12470,12470,12470,12470,1717
20240430,174300,486127820,12470,12470,12470,12470,0
20240430,174200,486127820,12470,12470,12470,12470,0
20240430,174100,486127820,12470,12470,12470,12470,0
20240430,174000,486127820,12470,12470,12470,12470,0
20240430,173900,486127820,12470,12470,12470,12470,0
20240430,173800,486127820,12470,12470,12470,12470,0
20240430,173700,486127820,12470,12470,12470,12470,0
20240430,173600,486127820,12470,12470,12470,12470,0
20240430,173500,486127820,12470,12470,12470,12470,0
20240430,173400,486127820,12470,12470,12470,12470,0
20240430,173300,486127820,12470,12470,12470,12470,0
20240430,173200,486127820,12470,12470,12470,12470,0
20240430,173100,486127820,12470,12470,12470,12470,0
20240430,173000,486127820,12470,12470,12470,12470,0
20240430,172900,486127820,12470,12470,12470,12470,0
20240430,172800,486127820,12470,12470,12470,12470,0
20240430,172700,486127820,12470,12470,12470,12470,0
20240430,172600,486127820,12470,12470,12470,12470,0
20240430,172500,486127820,12470,12470,12470,12470,0
20240430,172400,486127820,12470,12470,12470,12470,0
20240430,172300,486127820,12470,12470,12470,12470,0
20240430,172200,486127820,12470,12470,12470,12470,0
20240430,172100,486127820,12470,12470,12470,12470,0
20240430,172000,486127820,12470,12470,12470,12470,0
20240430,171900,486127820,12470,12470,12470,12470,0
20240430,171800,486127820,12470,12470,12470,12470,0
20240430,171700,486127820,12470,12470,12470,12470,0
20240430,171600,486127820,12470,12470,12470,12470,0
20240430,171500,486127820,12470,12470,12470,12470,0
20240430,171400,486127820,12470,12470,12470,12470,1717
20240430,171300,486127820,12470,12470,12470,12470,0
20240430,171200,486127820,12470,12470,12470,12470,0
20240430,171100,486127820,12470,12470,12470,12470,0
20240430,171000,486127820,12470,12470,12470,12470,0
20240430,170900,486127820,12470,12470,12470,12470,0
20240430,170800,486127820,12470,12470,12470,12470,0
20240430,170700,486127820,12470,12470,12470,12470,0
20240430,170600,486127820,12470,12470,12470,12470,0
20240430,170500,486127820,12470,12470,12470,12470,0
20240430,170400,486127820,12470,12470,12470,12470,0
20240430,170300,486127820,12470,12470,12470,12470,0
20240430,170200,486127820,12470,12470,12470,12470,0
20240430,170100,486127820,12470,12470,12470,12470,0
20240430,170000,486127820,12470,12470,12470,12470,0
20240430,165900,486127820,12470,12470,12470,12470,0
20240430,165800,486127820,12470,12470,12470,12470,0
20240430,165700,486127820,12470,12470,12470,12470,0
20240430,165600,486127820,12470,12470,12470,12470,0
20240430,165500,486127820,12470,12470,12470,12470,0
20240430,165400,486127820,12470,12470,12470,12470,0
20240430,165300,486127820,12470,12470,12470,12470,0
20240430,165200,486127820,12470,12470,12470,12470,0
20240430,165100,486127820,12470,12470,12470,12470,0
20240430,165000,486127820,12470,12470,12470,12470,0
20240430,164900,486127820,12470,12470,12470,12470,0
20240430,164800,486127820,12470,12470,12470,12470,0
20240430,164700,486127820,12470,12470,12470,12470,0
20240430,164600,486127820,12470,12470,12470,12470,0
20240430,164500,486127820,12470,12470,12470,12470,0
20240430,164400,486127820,12470,12470,12470,12470,1717
20240430,164300,486127820,12470,12470,12470,12470,0
20240430,164200,486127820,12470,12470,12470,12470,0
20240430,164100,486127820,12470,12470,12470,12470,0
20240430,164000,486127820,12470,12470,12470,12470,0
20240430,163900,486127820,12470,12470,12470,12470,0
20240430,163800,486127820,12470,12470,12470,12470,0
20240430,163700,486127820,12470,12470,12470,12470,0
20240430,163600,486127820,12470,12470,12470,12470,0
20240430,163500,486127820,12470,12470,12470,12470,0
20240430,163400,486127820,12470,12470,12470,12470,0
20240430,163300,486127820,12470,12470,12470,12470,0
20240430,163200,486127820,12470,12470,12470,12470,0
20240430,163100,486127820,12470,12470,12470,12470,0
20240430,163000,486127820,12470,12470,12470,12470,0
20240430,162900,486127820,12470,12470,12470,12470,0
20240430,162800,486127820,12470,12470,12470,12470,0
20240430,162700,486127820,12470,12470,12470,12470,0
20240430,162600,486127820,12470,12470,12470,12470,0
20240430,162500,486127820,12470,12470,12470,12470,0
20240430,162400,486127820,12470,12470,12470,12470,0
20240430,162300,486127820,12470,12470,12470,12470,0
20240430,162200,486127820,12470,12470,12470,12470,0
20240430,162100,486127820,12470,12470,12470,12470,0
20240430,162000,486127820,12470,12470,12470,12470,0
20240430,161900,486127820,12470,12470,12470,12470,0
20240430,161800,486127820,12470,12470,12470,12470,0
20240430,161700,486127820,12470,12470,12470,12470,0
20240430,161600,486127820,12470,12470,12470,12470,0
20240430,161500,486127820,12470,12470,12470,12470,0
20240430,161400,486127820,12470,12470,12470,12470,1717
20240430,161300,486127820,12470,12470,12470,12470,0
20240430,161200,486127820,12470,12470,12470,12470,0
20240430,161100,486127820,12470,12470,12470,12470,0
20240430,161000,486127820,12470,12470,12470,12470,0
20240430,160900,486127820,12470,12470,12470,12470,0
20240430,160800,486127820,12470,12470,12470,12470,0
20240430,160700,486127820,12470,12470,12470,12470,0
20240430,160600,486127820,12470,12470,12470,12470,0
20240430,160500,486127820,12470,12470,12470,12470,0
20240430,160400,486127820,12470,12470,12470,12470,0
20240430,160300,486127820,12470,12470,12470,12470,0
20240430,160200,486127820,12470,12470,12470,12470,0
20240430,160100,486127820,12470,12470,12470,12470,0
20240430,160000,486127820,12470,12470,12470,12470,0
20240430,155900,486127820,12470,12470,12470,12470,0
20240430,155800,486127820,12470,12470,12470,12470,0
20240430,155700,486127820,12470,12470,12470,12470,0
20240430,155600,486127820,12470,12470,12470,12470,0
20240430,155500,486127820,12470,12470,12470,12470,0
20240430,155400,486127820,12470,12470,12470,12470,0
20240430,155300,486127820,12470,12470,12470,12470,0
20240430,155200,486127820,12470,12470,12470,12470,0
20240430,155100,486127820,12470,12470,12470,12470,0
20240430,155000,486127820,12470,12470,12470,12470,0
20240430,154900,486127820,12470,12470,12470,12470,0
20240430,154800,486127820,12470,12470,12470,12470,0
20240430,154700,486127820,12470,12470,12470,12470,0
20240430,154600,486127820,12470,12470,12470,12470,0
20240430,154500,486127820,12470,12470,12470,12470,0
20240430,154400,486127820,12470,12470,12470,12470,1717
20240430,154300,486127820,12470,12470,12470,12470,0
20240430,154200,486127820,12470,12470,12470,12470,0
20240430,154100,486127820,12470,12470,12470,12470,0
20240430,154000,486127820,12470,12470,12470,12470,0
20240430,153900,486127820,12470,12470,12470,12470,0
20240430,153800,486127820,12470,12470,12470,12470,0
20240430,153700,486127820,12470,12470,12470,12470,0
20240430,153600,486127820,12470,12470,12470,12470,0
20240430,153500,486127820,12470,12470,12470,12470,0
20240430,153400,486127820,12470,12470,12470,12470,0
20240430,153300,486127820,12470,12470,12470,12470,0
20240430,153200,486127820,12470,12470,12470,12470,0
20240430,153100,486127820,12470,12470,12470,12470,0
20240430,153000,486127820,12470,12470,12470,12470,1717
20240430,152900,464716830,12430,12430,12430,12430,0
20240430,152800,464716830,12430,12430,12430,12430,0
20240430,152700,464716830,12430,12430,12430,12430,0
20240430,152600,464716830,12430,12430,12430,12430,0
20240430,152500,464716830,12430,12430,12430,12430,0
20240430,152400,464716830,12430,12430,12430,12430,0
20240430,152300,464716830,12430,12430,12430,12430,0
20240430,152200,464716830,12430,12430,12430,12430,0
20240430,152100,464716830,12430,12430,12430,12430,0
20240430,152000,464716830,12430,12430,12430,12430,0
20240430,151900,464716830,12430,12430,12440,12430,64
20240430,151800,463920820,12440,12420,12440,12420,1642
20240430,151700,443510560,12420,12400,12420,12400,5
20240430,151600,443448510,12420,12420,12420,12420,151
20240430,151500,441573090,12420,12420,12420,12400,889
20240430,151400,430540880,12420,12420,12420,12420,0
20240430,151300,430540880,12420,12420,12420,12420,10
20240430,151200,430416680,12420,12420,12420,12410,68
20240430,151100,429572130,12410,12420,12420,12410,48
20240430,151000,428976320,12420,12420,12420,12420,68
20240430,150900,428131760,12420,12420,12420,12420,24
20240430,150800,427833680,12420,12420,12420,12410,3
20240430,150700,427796430,12420,12420,12420,12410,85
20240430,150600,426740980,12410,12410,12410,12410,0
20240430,150500,426740980,12410,12410,12410,12410,0
20240430,150400,426740980,12410,12420,12420,12410,503
20240430,150300,420498720,12420,12430,12430,12420,937
20240430,150200,408860870,12430,12430,12430,12430,8
20240430,150100,408761430,12420,12420,12420,12420,88
20240430,150000,407668470,12420,12420,12420,12420,32
20240430,145900,407271030,12420,12420,12420,12420,80
20240430,145800,406277430,12420,12430,12430,12420,120
20240430,145700,404786830,12430,12430,12430,12430,31
20240430,145600,404401500,12420,12420,12420,12420,200
20240430,145500,401917500,12420,12420,12420,12420,34
20240430,145400,401495220,12420,12430,12430,12420,295
20240430,145300,397830640,12420,12420,12420,12420,5
20240430,145200,397768540,12430,12430,12430,12430,61
20240430,145100,397010310,12430,12430,12430,12430,0
20240430,145000,397010310,12430,12440,12440,12430,353
20240430,144900,392622400,12440,12440,12440,12440,51
20240430,144800,391987960,12440,12430,12440,12430,12
20240430,144700,391838690,12440,12420,12440,12420,1491
20240430,144600,373318210,12410,12410,12410,12410,0
20240430,144500,373318210,12410,12410,12410,12410,0
20240430,144400,373318210,12410,12410,12410,12410,26
20240430,144300,372995550,12410,12410,12410,12410,20
20240430,144200,372747350,12410,12410,12410,12410,90
20240430,144100,371630450,12410,12410,12410,12410,0
20240430,144000,371630450,12410,12410,12410,12410,10
20240430,143900,371506350,12400,12400,12400,12400,76
20240430,143800,370563950,12400,12400,12400,12400,238
20240430,143700,367612750,12420,12420,12420,12420,0
20240430,143600,367612750,12420,12420,12420,12420,1
20240430,143500,367600330,12400,12400,12400,12400,0
20240430,143400,367600330,12400,12420,12420,12400,233
20240430,143300,364711110,12410,12410,12410,12410,0
20240430,143200,364711110,12410,12410,12410,12410,0
20240430,143100,364711110,12410,12410,12410,12410,0
20240430,143000,364711110,12410,12410,12410,12410,128
20240430,142900,363122630,12410,12410,12410,12410,430
20240430,142800,357786330,12410,12410,12410,12410,14
20240430,142700,357612590,12410,12410,12410,12410,27
20240430,142600,357277520,12410,12410,12410,12410,1
20240430,142500,357265110,12410,12410,12410,12410,12
20240430,142400,357116190,12410,12410,12410,12410,31
20240430,142300,356731480,12410,12410,12410,12410,121
20240430,142200,355229870,12400,12400,12400,12400,0
20240430,142100,355229870,12400,12400,12400,12400,0
20240430,142000,355229870,12400,12400,12400,12400,0
20240430,141900,355229870,12400,12410,12410,12400,392
20240430,141800,350365450,12420,12420,12420,12420,12
20240430,141700,350216410,12420,12420,12420,12420,12
20240430,141600,350067370,12420,12420,12420,12420,0
20240430,141500,350067370,12420,12420,12420,12420,0
20240430,141400,350067370,12420,12420,12420,12420,0
20240430,141300,350067370,12420,12420,12420,12420,28
20240430,141200,349719610,12410,12410,12410,12410,2
20240430,141100,349694790,12420,12420,12420,12420,180
20240430,141000,347459190,12420,12420,12420,12420,277
20240430,140900,344018850,12430,12430,12430,12430,0
20240430,140800,344018850,12430,12430,12430,12430,0
20240430,140700,344018850,12430,12430,12430,12430,5
20240430,140600,343956700,12430,12430,12430,12430,0
20240430,140500,343956700,12430,12430,12430,12430,0
20240430,140400,343956700,12430,12430,12430,12430,0
20240430,140300,343956700,12430,12430,12430,12430,13
20240430,140200,343795110,12430,12430,12430,12430,0
20240430,140100,343795110,12430,12430,12430,12430,0
20240430,140000,343795110,12430,12430,12430,12430,10
20240430,135900,343670810,12430,12430,12430,12430,10
20240430,135800,343546510,12420,12420,12420,12420,0
20240430,135700,343546510,12420,12420,12420,12420,2
20240430,135600,343521670,12420,12420,12420,12420,10
20240430,135500,343397470,12420,12420,12420,12420,0
20240430,135400,343397470,12420,12420,12420,12420,0
20240430,135300,343397470,12420,12420,12420,12420,5
20240430,135200,343335370,12420,12420,12420,12420,0
20240430,135100,343335370,12420,12420,12420,12420,1
20240430,135000,343322950,12420,12420,12420,12420,0
20240430,134900,343322950,12420,12430,12430,12420,125
20240430,134800,341769580,12430,12430,12430,12430,2
20240430,134700,341744720,12430,12440,12440,12430,15
20240430,134600,341558130,12420,12430,12430,12420,434
20240430,134500,336164580,12420,12420,12420,12420,292
20240430,134400,332537940,12420,12420,12420,12420,0
20240430,134300,332537940,12420,12420,12420,12420,10
20240430,134200,332413740,12400,12400,12400,12400,0
20240430,134100,332413740,12400,12400,12400,12400,0
20240430,134000,332413740,12400,12400,12400,12400,10
20240430,133900,332289740,12400,12400,12400,12400,0
20240430,133800,332289740,12400,12400,12400,12400,32
20240430,133700,331892940,12400,12400,12400,12400,31
20240430,133600,331508540,12410,12410,12410,12410,31
20240430,133500,331123830,12410,12410,12410,12410,0
20240430,133400,331123830,12410,12410,12410,12410,0
20240430,133300,331123830,12410,12410,12410,12410,0
20240430,133200,331123830,12410,12410,12410,12410,0
20240430,133100,331123830,12410,12410,12410,12410,31
20240430,133000,330739120,12420,12420,12420,12420,0
20240430,132900,330739120,12420,12420,12420,12420,26
20240430,132800,330416200,12410,12410,12410,12410,260
20240430,132700,327189600,12400,12400,12400,12400,0
20240430,132600,327189600,12400,12400,12400,12400,0
20240430,132500,327189600,12400,12400,12400,12400,0
20240430,132400,327189600,12400,12400,12400,12400,0
20240430,132300,327189600,12400,12400,12400,12400,0
20240430,132200,327189600,12400,12400,12400,12400,37
20240430,132100,326730800,12400,12400,12400,12400,0
20240430,132000,326730800,12400,12400,12400,12400,0
20240430,131900,326730800,12400,12400,12400,12400,0
20240430,131800,326730800,12400,12400,12400,12400,6
20240430,131700,326656400,12410,12410,12410,12410,5
20240430,131600,326594350,12410,12410,12410,12410,1
20240430,131500,326581940,12410,12400,12410,12400,11
20240430,131400,326445530,12410,12410,12410,12410,0
20240430,131300,326445530,12410,12410,12410,12410,0
20240430,131200,326445530,12410,12410,12410,12410,0
20240430,131100,326445530,12410,12410,12410,12410,0
20240430,131000,326445530,12410,12410,12410,12410,0
20240430,130900,326445530,12410,12410,12410,12410,0
20240430,130800,326445530,12410,12410,12410,12410,0
20240430,130700,326445530,12410,12410,12410,12410,1
20240430,130600,326433120,12410,12410,12410,12410,0
20240430,130500,326433120,12410,12410,12410,12410,28
20240430,130400,326085640,12410,12410,12410,12410,37
20240430,130300,325626470,12410,12410,12410,12410,0
20240430,130200,325626470,12410,12410,12410,12410,0
20240430,130100,325626470,12410,12410,12410,12410,1
20240430,130000,325614060,12410,12410,12410,12410,0
20240430,125900,325614060,12410,12410,12410,12410,0
20240430,125800,325614060,12410,12410,12410,12410,0
20240430,125700,325614060,12410,12410,12410,12410,0
20240430,125600,325614060,12410,12410,12410,12410,31
20240430,125500,325229350,12410,12410,12410,12410,0
20240430,125400,325229350,12410,12410,12410,12410,0
20240430,125300,325229350,12410,12410,12410,12410,0
20240430,125200,325229350,12410,12410,12410,12410,150
20240430,125100,323367850,12400,12400,12400,12400,0
20240430,125000,323367850,12400,12400,12400,12400,0
20240430,124900,323367850,12400,12400,12400,12400,0
20240430,124800,323367850,12400,12400,12400,12400,39
20240430,124700,322884250,12410,12410,12410,12410,0
20240430,124600,322884250,12410,12410,12410,12410,0
20240430,124500,322884250,12410,12410,12410,12410,0
20240430,124400,322884250,12410,12410,12410,12410,1
20240430,124300,322871840,12400,12400,12400,12400,0
20240430,124200,322871840,12400,12390,12400,12390,86
20240430,124100,321805760,12400,12400,12400,12400,0
20240430,124000,321805760,12400,12400,12400,12400,0
20240430,123900,321805760,12400,12400,12400,12400,0
20240430,123800,321805760,12400,12400,12400,12400,0
20240430,123700,321805760,12400,12400,12400,12400,116
20240430,123600,320367360,12400,12400,12400,12400,11
20240430,123500,320230960,12400,12390,12400,12390,68
20240430,123400,319388360,12400,12400,12400,12400,17
20240430,123300,319177560,12400,12400,12400,12400,0
20240430,123200,319177560,12400,12400,12400,12400,0
20240430,123100,319177560,12400,12400,12400,12400,1
20240430,123000,319165160,12400,12400,12400,12400,0
20240430,122900,319165160,12400,12400,12400,12400,0
20240430,122800,319165160,12400,12400,12400,12400,0
20240430,122700,319165160,12400,12400,12400,12400,114
20240430,122600,317751560,12400,12400,12400,12400,0
20240430,122500,317751560,12400,12400,12400,12400,0
20240430,122400,317751560,12400,12400,12400,12400,62
20240430,122300,316982760,12400,12400,12400,12400,0
20240430,122200,316982760,12400,12390,12400,12390,45
20240430,122100,316425160,12400,12400,12400,12400,0
20240430,122000,316425160,12400,12400,12400,12400,0
20240430,121900,316425160,12400,12400,12400,12400,12
20240430,121800,316276360,12400,12410,12410,12400,501
20240430,121700,310063850,12410,12410,12410,12410,145
20240430,121600,308264400,12410,12410,12410,12410,56
20240430,121500,307569440,12420,12410,12420,12410,30
20240430,121400,307197070,12410,12410,12410,12410,0
20240430,121300,307197070,12410,12410,12410,12410,0
20240430,121200,307197070,12410,12410,12410,12410,4
20240430,121100,307147430,12430,12430,12430,12430,0
20240430,121000,307147430,12430,12430,12430,12430,18
20240430,120900,306923690,12430,12420,12430,12410,117
20240430,120800,305471350,12430,12430,12430,12430,0
20240430,120700,305471350,12430,12430,12430,12430,0
20240430,120600,305471350,12430,12430,12430,12430,0
20240430,120500,305471350,12430,12430,12430,12430,175
20240430,120400,303296100,12430,12430,12430,12430,0
20240430,120300,303296100,12430,12410,12430,12410,43
20240430,120200,302762410,12400,12400,12400,12400,0
20240430,120100,302762410,12400,12400,12400,12400,0
20240430,120000,302762410,12400,12400,12400,12400,101
20240430,115900,301510010,12400,12390,12400,12390,262
20240430,115800,298261230,12400,12400,12400,12400,0
20240430,115700,298261230,12400,12400,12400,12400,0
20240430,115600,298261230,12400,12400,12400,12400,0
20240430,115500,298261230,12400,12400,12400,12400,1
20240430,115400,298248830,12390,12390,12390,12390,0
20240430,115300,298248830,12390,12390,12390,12390,117
20240430,115200,296799200,12390,12390,12390,12390,0
20240430,115100,296799200,12390,12390,12390,12390,59
20240430,115000,296068190,12390,12390,12390,12390,0
20240430,114900,296068190,12390,12380,12390,12380,11
20240430,114800,295931930,12380,12390,12390,12380,82
20240430,114700,294916680,12390,12390,12390,12390,0
20240430,114600,294916680,12390,12390,12390,12390,0
20240430,114500,294916680,12390,12390,12390,12390,0
20240430,114400,294916680,12390,12390,12390,12380,539
20240430,114300,288238480,12400,12400,12400,12400,0
20240430,114200,288238480,12400,12400,12400,12400,0
20240430,114100,288238480,12400,12390,12400,12390,90
20240430,114000,287123330,12390,12390,12390,12390,1
20240430,113900,287110940,12400,12400,12400,12400,0
20240430,113800,287110940,12400,12400,12400,12400,0
20240430,113700,287110940,12400,12400,12400,12400,0
20240430,113600,287110940,12400,12400,12400,12400,0
20240430,113500,287110940,12400,12400,12400,12400,14
20240430,113400,286937340,12400,12400,12400,12400,0
20240430,113300,286937340,12400,12400,12400,12400,0
20240430,113200,286937340,12400,12400,12400,12400,2
20240430,113100,286912540,12390,12390,12390,12390,235
20240430,113000,284000890,12390,12390,12390,12390,0
20240430,112900,284000890,12390,12390,12390,12390,0
20240430,112800,284000890,12390,12390,12390,12390,5
20240430,112700,283938940,12390,12390,12390,12390,0
20240430,112600,283938940,12390,12390,12390,12390,131
20240430,112500,282315850,12390,12390,12390,12390,649
20240430,112400,274274740,12390,12390,12390,12390,246
20240430,112300,271226800,12390,12390,12390,12390,1272
20240430,112200,255466720,12400,12400,12400,12400,398
20240430,112100,250531520,12410,12410,12410,12410,60
20240430,112000,249786920,12410,12410,12410,12410,0
20240430,111900,249786920,12410,12410,12410,12410,14
20240430,111800,249613180,12410,12410,12410,12410,5
20240430,111700,249551130,12420,12430,12430,12420,25
20240430,111600,249240420,12420,12420,12420,12420,10
20240430,111500,249116220,12400,12410,12410,12400,154
20240430,111400,247205370,12420,12420,12420,12420,42
20240430,111300,246683730,12410,12410,12410,12410,0
20240430,111200,246683730,12410,12410,12410,12410,57
20240430,111100,245976360,12410,12400,12410,12400,374
20240430,111000,241338680,12390,12390,12390,12390,36
20240430,110900,240892640,12390,12390,12390,12390,0
20240430,110800,240892640,12390,12390,12390,12390,0
20240430,110700,240892640,12390,12390,12390,12390,3
20240430,110600,240855470,12400,12400,12400,12400,1
20240430,110500,240843070,12400,12400,12400,12400,50
20240430,110400,240223070,12400,12400,12400,12400,0
20240430,110300,240223070,12400,12400,12400,12400,0
20240430,110200,240223070,12400,12400,12400,12400,57
20240430,110100,239516270,12400,12400,12400,12400,5
20240430,110000,239454270,12390,12400,12400,12390,95
20240430,105900,238277070,12400,12400,12400,12400,436
20240430,105800,232870670,12400,12400,12400,12400,30
20240430,105700,232498670,12400,12400,12400,12400,0
20240430,105600,232498670,12400,12400,12400,12400,100
20240430,105500,231258670,12400,12400,12400,12400,81
20240430,105400,230254270,12400,12400,12400,12400,0
20240430,105300,230254270,12400,12400,12400,12400,0
20240430,105200,230254270,12400,12400,12400,12400,40
20240430,105100,229758270,12400,12400,12400,12400,173
20240430,105000,227613070,12400,12400,12400,12400,252
20240430,104900,224488270,12400,12400,12400,12400,5
20240430,104800,224426270,12400,12400,12400,12400,602
20240430,104700,216961470,12410,12410,12410,12410,0
20240430,104600,216961470,12410,12410,12410,12410,1
20240430,104500,216949060,12400,12400,12400,12400,1
20240430,104400,216936660,12410,12410,12410,12410,0
20240430,104300,216936660,12410,12410,12410,12410,0
20240430,104200,216936660,12410,12410,12410,12410,0
20240430,104100,216936660,12410,12410,12410,12410,0
20240430,104000,216936660,12410,12410,12410,12410,60
20240430,103900,216192060,12410,12410,12410,12410,0
20240430,103800,216192060,12410,12410,12410,12410,65
20240430,103700,215385410,12410,12410,12410,12410,73
20240430,103600,214479480,12420,12420,12420,12420,0
20240430,103500,214479480,12420,12420,12420,12420,31
20240430,103400,214094460,12420,12430,12430,12420,740
20240430,103300,204902030,12430,12430,12430,12430,465
20240430,103200,199122080,12430,12460,12460,12430,2
20240430,103100,199097190,12430,12430,12430,12430,5
20240430,103000,199035040,12430,12430,12430,12430,10
20240430,102900,198910740,12420,12420,12420,12420,15
20240430,102800,198724440,12420,12420,12420,12420,0
20240430,102700,198724440,12420,12430,12430,12420,323
20240430,102600,194711270,12430,12430,12430,12430,1
20240430,102500,194698840,12410,12410,12410,12410,0
20240430,102400,194698840,12410,12400,12480,12400,112
20240430,102300,193302080,12410,12430,12480,12410,2880
20240430,102200,157403470,12420,12420,12420,12420,200
20240430,102100,154919470,12420,12420,12420,12420,750
20240430,102000,145604470,12420,12420,12420,12420,1
20240430,101900,145592050,12430,12430,12450,12430,369
20240430,101800,141004200,12430,12440,12440,12430,294
20240430,101700,137346860,12420,12430,12440,12420,289
20240430,101600,133753430,12430,12430,12430,12430,66
20240430,101500,132933050,12440,12440,12440,12440,53
20240430,101400,132273730,12430,12430,12430,12420,150
20240430,101300,130409330,12430,12410,12430,12410,326
20240430,101200,126362630,12410,12410,12410,12410,159
20240430,101100,124389440,12400,12430,12430,12400,346
20240430,101000,120096220,12430,12410,12430,12410,348
20240430,100900,115774850,12410,12410,12410,12410,50
20240430,100800,115154350,12420,12400,12420,12400,523
20240430,100700,108664380,12400,12390,12410,12390,682
20240430,100600,100211520,12390,12390,12390,12390,130
20240430,100500,98600820,12380,12380,12380,12380,1
20240430,100400,98588440,12380,12380,12380,12380,339
20240430,100300,94391620,12380,12380,12380,12380,3
20240430,100200,94354480,12370,12380,12380,12370,150
20240430,100100,92498480,12380,12380,12380,12380,70
20240430,100000,91631880,12380,12380,12380,12380,133
20240430,095900,89985340,12390,12390,12390,12380,33
20240430,095800,89576720,12380,12370,12380,12370,243
20240430,095700,86569700,12370,12360,12370,12360,59
20240430,095600,85840180,12370,12360,12370,12360,42
20240430,095500,85320950,12370,12370,12370,12360,38
20240430,095400,84851200,12370,12370,12380,12370,436
20240430,095300,79455740,12370,12370,12370,12370,190
20240430,095200,77105440,12370,12380,12380,12360,882
20240430,095100,66200090,12360,12360,12360,12360,161
20240430,095000,64210130,12360,12390,12390,12360,263
20240430,094900,60956380,12380,12380,12380,12380,68
20240430,094800,60114540,12380,12380,12380,12380,3
20240430,094700,60077400,12380,12380,12380,12380,12
20240430,094600,59928840,12380,12380,12380,12380,29
20240430,094500,59569820,12380,12380,12380,12380,15
20240430,094400,59384120,12380,12380,12380,12380,2
20240430,094300,59359360,12380,12380,12380,12380,2
20240430,094200,59334600,12380,12380,12380,12380,18
20240430,094100,59111760,12380,12380,12380,12380,50
20240430,094000,58492760,12390,12380,12390,12380,275
20240430,093900,55087790,12380,12380,12380,12380,1
20240430,093800,55075410,12380,12380,12380,12380,26
20240430,093700,54753530,12380,12370,12380,12370,29
20240430,093600,54394610,12380,12380,12380,12380,3
20240430,093500,54357470,12370,12370,12370,12370,528
20240430,093400,47826110,12360,12330,12360,12330,149
20240430,093300,45987620,12340,12340,12340,12340,25
20240430,093200,45679120,12360,12360,12360,12360,1
20240430,093100,45666760,12350,12350,12350,12350,27
20240430,093000,45333310,12350,12340,12350,12340,103
20240430,092900,44062270,12340,12340,12350,12340,80
20240430,092800,43074890,12360,12340,12360,12340,2
20240430,092700,43050190,12360,12350,12360,12350,352
20240430,092600,38702980,12360,12360,12360,12350,15
20240430,092500,38517680,12360,12360,12360,12360,0
20240430,092400,38517680,12360,12370,12370,12360,39
20240430,092300,38035590,12370,12370,12370,12370,0
20240430,092200,38035590,12370,12370,12370,12370,0
20240430,092100,38035590,12370,12330,12370,12330,40
20240430,092000,37541990,12340,12330,12340,12330,92
20240430,091900,36407020,12370,12370,12370,12370,0
20240430,091800,36407020,12370,12370,12370,12370,20
20240430,091700,36159620,12320,12330,12330,12320,89
20240430,091600,35062540,12370,12370,12370,12370,12
20240430,091500,34914100,12310,12380,12380,12310,42
20240430,091400,34394210,12350,12360,12360,12350,210
20240430,091300,31799710,12370,12370,12370,12370,1
20240430,091200,31787340,12370,12300,12370,12300,233
20240430,091100,28920140,12300,12350,12370,12300,230
20240430,091000,26082340,12350,12350,12350,12350,64
20240430,090900,25291940,12350,12350,12350,12350,2
20240430,090800,25267240,12350,12290,12350,12290,86
20240430,090700,24210120,12350,12350,12350,12350,10
20240430,090600,24086620,12350,12290,12350,12280,378
20240430,090500,19433950,12300,12330,12330,12300,145
20240430,090400,17647840,12300,12360,12360,12300,32
20240430,090300,17254060,12360,12360,12360,12360,29
20240430,090200,16895620,12390,12280,12390,12280,359
20240430,090100,12460380,12370,12310,12370,12280,216
20240430,090000,9803840,12310,12370,12370,12310,791