KissMeData/034300/min/candle-20240430.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,191700,163678720,10780,10780,10780,10780,134
20240430,191600,163678720,10780,10780,10780,10780,0
20240430,191500,163678720,10780,10780,10780,10780,0
20240430,191400,163678720,10780,10780,10780,10780,0
20240430,191300,163678720,10780,10780,10780,10780,0
20240430,191200,163678720,10780,10780,10780,10780,0
20240430,191100,163678720,10780,10780,10780,10780,0
20240430,191000,163678720,10780,10780,10780,10780,0
20240430,190900,163678720,10780,10780,10780,10780,0
20240430,190800,163678720,10780,10780,10780,10780,0
20240430,190700,163678720,10780,10780,10780,10780,0
20240430,190600,163678720,10780,10780,10780,10780,0
20240430,190500,163678720,10780,10780,10780,10780,0
20240430,190400,163678720,10780,10780,10780,10780,0
20240430,190300,163678720,10780,10780,10780,10780,0
20240430,190200,163678720,10780,10780,10780,10780,0
20240430,190100,163678720,10780,10780,10780,10780,0
20240430,190000,163678720,10780,10780,10780,10780,0
20240430,185900,163678720,10780,10780,10780,10780,0
20240430,185800,163678720,10780,10780,10780,10780,0
20240430,185700,163678720,10780,10780,10780,10780,0
20240430,185600,163678720,10780,10780,10780,10780,0
20240430,185500,163678720,10780,10780,10780,10780,0
20240430,185400,163678720,10780,10780,10780,10780,0
20240430,185300,163678720,10780,10780,10780,10780,0
20240430,185200,163678720,10780,10780,10780,10780,0
20240430,185100,163678720,10780,10780,10780,10780,0
20240430,185000,163678720,10780,10780,10780,10780,0
20240430,184900,163678720,10780,10780,10780,10780,0
20240430,184800,163678720,10780,10780,10780,10780,0
20240430,184700,163678720,10780,10780,10780,10780,134
20240430,184600,163678720,10780,10780,10780,10780,0
20240430,184500,163678720,10780,10780,10780,10780,0
20240430,184400,163678720,10780,10780,10780,10780,0
20240430,184300,163678720,10780,10780,10780,10780,0
20240430,184200,163678720,10780,10780,10780,10780,0
20240430,184100,163678720,10780,10780,10780,10780,0
20240430,184000,163678720,10780,10780,10780,10780,0
20240430,183900,163678720,10780,10780,10780,10780,0
20240430,183800,163678720,10780,10780,10780,10780,0
20240430,183700,163678720,10780,10780,10780,10780,0
20240430,183600,163678720,10780,10780,10780,10780,0
20240430,183500,163678720,10780,10780,10780,10780,0
20240430,183400,163678720,10780,10780,10780,10780,0
20240430,183300,163678720,10780,10780,10780,10780,0
20240430,183200,163678720,10780,10780,10780,10780,0
20240430,183100,163678720,10780,10780,10780,10780,0
20240430,183000,163678720,10780,10780,10780,10780,0
20240430,182900,163678720,10780,10780,10780,10780,0
20240430,182800,163678720,10780,10780,10780,10780,0
20240430,182700,163678720,10780,10780,10780,10780,0
20240430,182600,163678720,10780,10780,10780,10780,0
20240430,182500,163678720,10780,10780,10780,10780,0
20240430,182400,163678720,10780,10780,10780,10780,0
20240430,182300,163678720,10780,10780,10780,10780,0
20240430,182200,163678720,10780,10780,10780,10780,0
20240430,182100,163678720,10780,10780,10780,10780,0
20240430,182000,163678720,10780,10780,10780,10780,0
20240430,181900,163678720,10780,10780,10780,10780,0
20240430,181800,163678720,10780,10780,10780,10780,0
20240430,181700,163678720,10780,10780,10780,10780,134
20240430,181600,163678720,10780,10780,10780,10780,0
20240430,181500,163678720,10780,10780,10780,10780,0
20240430,181400,163678720,10780,10780,10780,10780,0
20240430,181300,163678720,10780,10780,10780,10780,0
20240430,181200,163678720,10780,10780,10780,10780,0
20240430,181100,163678720,10780,10780,10780,10780,0
20240430,181000,163678720,10780,10780,10780,10780,0
20240430,180900,163678720,10780,10780,10780,10780,0
20240430,180800,163678720,10780,10780,10780,10780,0
20240430,180700,163678720,10780,10780,10780,10780,0
20240430,180600,163678720,10780,10780,10780,10780,0
20240430,180500,163678720,10780,10780,10780,10780,0
20240430,180400,163678720,10780,10780,10780,10780,0
20240430,180300,163678720,10780,10780,10780,10780,0
20240430,180200,163678720,10780,10780,10780,10780,0
20240430,180100,163678720,10780,10780,10780,10780,0
20240430,180000,163678720,10780,10780,10780,10780,0
20240430,175900,163678720,10780,10780,10780,10780,0
20240430,175800,163678720,10780,10780,10780,10780,0
20240430,175700,163678720,10780,10780,10780,10780,0
20240430,175600,163678720,10780,10780,10780,10780,0
20240430,175500,163678720,10780,10780,10780,10780,0
20240430,175400,163678720,10780,10780,10780,10780,0
20240430,175300,163678720,10780,10780,10780,10780,0
20240430,175200,163678720,10780,10780,10780,10780,0
20240430,175100,163678720,10780,10780,10780,10780,0
20240430,175000,163678720,10780,10780,10780,10780,0
20240430,174900,163678720,10780,10780,10780,10780,0
20240430,174800,163678720,10780,10780,10780,10780,0
20240430,174700,163678720,10780,10780,10780,10780,134
20240430,174600,163678720,10780,10780,10780,10780,0
20240430,174500,163678720,10780,10780,10780,10780,0
20240430,174400,163678720,10780,10780,10780,10780,0
20240430,174300,163678720,10780,10780,10780,10780,0
20240430,174200,163678720,10780,10780,10780,10780,0
20240430,174100,163678720,10780,10780,10780,10780,0
20240430,174000,163678720,10780,10780,10780,10780,0
20240430,173900,163678720,10780,10780,10780,10780,0
20240430,173800,163678720,10780,10780,10780,10780,0
20240430,173700,163678720,10780,10780,10780,10780,0
20240430,173600,163678720,10780,10780,10780,10780,0
20240430,173500,163678720,10780,10780,10780,10780,0
20240430,173400,163678720,10780,10780,10780,10780,0
20240430,173300,163678720,10780,10780,10780,10780,0
20240430,173200,163678720,10780,10780,10780,10780,0
20240430,173100,163678720,10780,10780,10780,10780,0
20240430,173000,163678720,10780,10780,10780,10780,0
20240430,172900,163678720,10780,10780,10780,10780,0
20240430,172800,163678720,10780,10780,10780,10780,0
20240430,172700,163678720,10780,10780,10780,10780,0
20240430,172600,163678720,10780,10780,10780,10780,0
20240430,172500,163678720,10780,10780,10780,10780,0
20240430,172400,163678720,10780,10780,10780,10780,0
20240430,172300,163678720,10780,10780,10780,10780,0
20240430,172200,163678720,10780,10780,10780,10780,0
20240430,172100,163678720,10780,10780,10780,10780,0
20240430,172000,163678720,10780,10780,10780,10780,0
20240430,171900,163678720,10780,10780,10780,10780,0
20240430,171800,163678720,10780,10780,10780,10780,0
20240430,171700,163678720,10780,10780,10780,10780,134
20240430,171600,163678720,10780,10780,10780,10780,0
20240430,171500,163678720,10780,10780,10780,10780,0
20240430,171400,163678720,10780,10780,10780,10780,0
20240430,171300,163678720,10780,10780,10780,10780,0
20240430,171200,163678720,10780,10780,10780,10780,0
20240430,171100,163678720,10780,10780,10780,10780,0
20240430,171000,163678720,10780,10780,10780,10780,0
20240430,170900,163678720,10780,10780,10780,10780,0
20240430,170800,163678720,10780,10780,10780,10780,0
20240430,170700,163678720,10780,10780,10780,10780,0
20240430,170600,163678720,10780,10780,10780,10780,0
20240430,170500,163678720,10780,10780,10780,10780,0
20240430,170400,163678720,10780,10780,10780,10780,0
20240430,170300,163678720,10780,10780,10780,10780,0
20240430,170200,163678720,10780,10780,10780,10780,0
20240430,170100,163678720,10780,10780,10780,10780,0
20240430,170000,163678720,10780,10780,10780,10780,0
20240430,165900,163678720,10780,10780,10780,10780,0
20240430,165800,163678720,10780,10780,10780,10780,0
20240430,165700,163678720,10780,10780,10780,10780,0
20240430,165600,163678720,10780,10780,10780,10780,0
20240430,165500,163678720,10780,10780,10780,10780,0
20240430,165400,163678720,10780,10780,10780,10780,0
20240430,165300,163678720,10780,10780,10780,10780,0
20240430,165200,163678720,10780,10780,10780,10780,0
20240430,165100,163678720,10780,10780,10780,10780,0
20240430,165000,163678720,10780,10780,10780,10780,0
20240430,164900,163678720,10780,10780,10780,10780,0
20240430,164800,163678720,10780,10780,10780,10780,0
20240430,164700,163678720,10780,10780,10780,10780,134
20240430,164600,163678720,10780,10780,10780,10780,0
20240430,164500,163678720,10780,10780,10780,10780,0
20240430,164400,163678720,10780,10780,10780,10780,0
20240430,164300,163678720,10780,10780,10780,10780,0
20240430,164200,163678720,10780,10780,10780,10780,0
20240430,164100,163678720,10780,10780,10780,10780,0
20240430,164000,163678720,10780,10780,10780,10780,0
20240430,163900,163678720,10780,10780,10780,10780,0
20240430,163800,163678720,10780,10780,10780,10780,0
20240430,163700,163678720,10780,10780,10780,10780,0
20240430,163600,163678720,10780,10780,10780,10780,0
20240430,163500,163678720,10780,10780,10780,10780,0
20240430,163400,163678720,10780,10780,10780,10780,0
20240430,163300,163678720,10780,10780,10780,10780,0
20240430,163200,163678720,10780,10780,10780,10780,0
20240430,163100,163678720,10780,10780,10780,10780,0
20240430,163000,163678720,10780,10780,10780,10780,0
20240430,162900,163678720,10780,10780,10780,10780,0
20240430,162800,163678720,10780,10780,10780,10780,0
20240430,162700,163678720,10780,10780,10780,10780,0
20240430,162600,163678720,10780,10780,10780,10780,0
20240430,162500,163678720,10780,10780,10780,10780,0
20240430,162400,163678720,10780,10780,10780,10780,0
20240430,162300,163678720,10780,10780,10780,10780,0
20240430,162200,163678720,10780,10780,10780,10780,0
20240430,162100,163678720,10780,10780,10780,10780,0
20240430,162000,163678720,10780,10780,10780,10780,0
20240430,161900,163678720,10780,10780,10780,10780,0
20240430,161800,163678720,10780,10780,10780,10780,0
20240430,161700,163678720,10780,10780,10780,10780,134
20240430,161600,163678720,10780,10780,10780,10780,0
20240430,161500,163678720,10780,10780,10780,10780,0
20240430,161400,163678720,10780,10780,10780,10780,0
20240430,161300,163678720,10780,10780,10780,10780,0
20240430,161200,163678720,10780,10780,10780,10780,0
20240430,161100,163678720,10780,10780,10780,10780,0
20240430,161000,163678720,10780,10780,10780,10780,0
20240430,160900,163678720,10780,10780,10780,10780,0
20240430,160800,163678720,10780,10780,10780,10780,0
20240430,160700,163678720,10780,10780,10780,10780,0
20240430,160600,163678720,10780,10780,10780,10780,0
20240430,160500,163678720,10780,10780,10780,10780,0
20240430,160400,163678720,10780,10780,10780,10780,0
20240430,160300,163678720,10780,10780,10780,10780,0
20240430,160200,163678720,10780,10780,10780,10780,0
20240430,160100,163678720,10780,10780,10780,10780,0
20240430,160000,163678720,10780,10780,10780,10780,0
20240430,155900,163678720,10780,10780,10780,10780,0
20240430,155800,163678720,10780,10780,10780,10780,0
20240430,155700,163678720,10780,10780,10780,10780,0
20240430,155600,163678720,10780,10780,10780,10780,0
20240430,155500,163678720,10780,10780,10780,10780,0
20240430,155400,163678720,10780,10780,10780,10780,0
20240430,155300,163678720,10780,10780,10780,10780,0
20240430,155200,163678720,10780,10780,10780,10780,0
20240430,155100,163678720,10780,10780,10780,10780,0
20240430,155000,163678720,10780,10780,10780,10780,0
20240430,154900,163678720,10780,10780,10780,10780,0
20240430,154800,163678720,10780,10780,10780,10780,0
20240430,154700,163678720,10780,10780,10780,10780,134
20240430,154600,163678720,10780,10780,10780,10780,0
20240430,154500,163678720,10780,10780,10780,10780,0
20240430,154400,163678720,10780,10780,10780,10780,0
20240430,154300,163678720,10780,10780,10780,10780,0
20240430,154200,163678720,10780,10780,10780,10780,0
20240430,154100,163678720,10780,10780,10780,10780,0
20240430,154000,163678720,10780,10780,10780,10780,0
20240430,153900,163678720,10780,10780,10780,10780,0
20240430,153800,163678720,10780,10780,10780,10780,0
20240430,153700,163678720,10780,10780,10780,10780,0
20240430,153600,163678720,10780,10780,10780,10780,0
20240430,153500,163678720,10780,10780,10780,10780,0
20240430,153400,163678720,10780,10780,10780,10780,0
20240430,153300,163678720,10780,10780,10780,10780,0
20240430,153200,163678720,10780,10780,10780,10780,0
20240430,153100,163678720,10780,10780,10780,10780,0
20240430,153000,163678720,10780,10780,10780,10780,134
20240430,152900,162234200,11100,11100,11100,11100,0
20240430,152800,162234200,11100,11100,11100,11100,0
20240430,152700,162234200,11100,11100,11100,11100,0
20240430,152600,162234200,11100,11100,11100,11100,0
20240430,152500,162234200,11100,11100,11100,11100,0
20240430,152400,162234200,11100,11100,11100,11100,0
20240430,152300,162234200,11100,11100,11100,11100,0
20240430,152200,162234200,11100,11100,11100,11100,0
20240430,152100,162234200,11100,11100,11100,11100,0
20240430,152000,162234200,11100,11100,11100,11100,0
20240430,151900,162234200,11100,11100,11100,11100,3
20240430,151800,162200900,11100,11100,11100,11100,20
20240430,151700,161978900,11100,11100,11100,11100,0
20240430,151600,161978900,11100,11100,11100,11100,1
20240430,151500,161967800,11170,11170,11170,11170,0
20240430,151400,161967800,11170,11120,11170,11120,50
20240430,151300,161409600,11100,11100,11100,11100,0
20240430,151200,161409600,11100,11100,11100,11100,0
20240430,151100,161409600,11100,11100,11100,11100,5
20240430,151000,161354100,11100,11100,11100,11100,58
20240430,150900,160710300,11100,11100,11100,11100,0
20240430,150800,160710300,11100,11100,11100,11100,0
20240430,150700,160710300,11100,11100,11100,11100,491
20240430,150600,155260200,11120,11120,11120,11120,11
20240430,150500,155137880,11120,11110,11120,11110,23
20240430,150400,154882300,11100,11100,11100,11100,15
20240430,150300,154715800,11100,11100,11100,11100,0
20240430,150200,154715800,11100,11130,11130,11100,123
20240430,150100,153349900,11130,11160,11160,11100,1222
20240430,150000,139748260,11170,11170,11170,11150,83
20240430,145900,138822750,11150,11160,11220,11150,520
20240430,145800,133024530,11160,11220,11220,11160,9
20240430,145700,132923790,11150,11220,11220,11150,226
20240430,145600,130395170,11220,11220,11220,11220,6
20240430,145500,130327850,11220,11320,11330,11220,185
20240430,145400,128238260,11330,11270,11330,11270,29
20240430,145300,127911090,11270,11230,11270,11230,8
20240430,145200,127821170,11210,11210,11210,11210,2
20240430,145100,127798750,11200,11200,11200,11200,0
20240430,145000,127798750,11200,11290,11380,11200,101
20240430,144900,126650720,11350,11350,11350,11350,0
20240430,144800,126650720,11350,11350,11350,11350,12
20240430,144700,126514520,11350,11250,11350,11250,141
20240430,144600,124915870,11250,11360,11380,11150,582
20240430,144500,118322310,11380,11380,11380,11380,0
20240430,144400,118322310,11380,11370,11380,11370,20
20240430,144300,118094820,11380,11270,11380,11260,468
20240430,144200,112810780,11270,11320,11330,11270,35
20240430,144100,112414490,11320,11320,11330,11320,106
20240430,144000,111214480,11320,11320,11320,11320,0
20240430,143900,111214480,11320,11320,11320,11320,0
20240430,143800,111214480,11320,11130,11320,11130,467
20240430,143700,105937640,11130,11190,11190,11130,3
20240430,143600,105904190,11320,11320,11320,11320,0
20240430,143500,105904190,11320,11330,11330,11320,21
20240430,143400,105666450,11340,11250,11340,11250,501
20240430,143300,100027110,11130,11110,11250,11110,544
20240430,143200,93939140,11050,11050,11050,11050,405
20240430,143100,89463890,11120,11170,11170,11120,8
20240430,143000,89374880,11250,11220,11250,11220,57
20240430,142900,88734580,11230,11050,11230,11050,421
20240430,142800,84054230,11060,11060,11060,11060,30
20240430,142700,83722430,11180,11100,11180,11100,250
20240430,142600,80930490,11050,11050,11050,11050,0
20240430,142500,80930490,11050,11050,11050,11050,124
20240430,142400,79560290,11050,11070,11070,11050,54
20240430,142300,78963060,11180,11130,11180,11130,410
20240430,142200,74386640,11070,11160,11160,11070,49
20240430,142100,73842170,11180,11180,11180,11060,46
20240430,142000,73332680,11190,11180,11190,11180,12
20240430,141900,73198410,11210,11210,11210,11210,0
20240430,141800,73198410,11210,11040,11210,11040,63
20240430,141700,72493850,11040,11180,11180,11040,537
20240430,141600,66516340,11130,11030,11450,11030,1705
20240430,141500,47369790,11030,11000,11030,11000,351
20240430,141400,43505290,11000,11000,11000,11000,101
20240430,141300,42394290,11000,10970,11000,10970,85
20240430,141200,41459350,11000,10940,11000,10940,452
20240430,141100,36491920,10950,10910,10950,10910,51
20240430,141000,35934360,10940,10880,10940,10880,595
20240430,140900,29449030,10900,10900,10900,10900,40
20240430,140800,29013030,10890,10860,10890,10860,146
20240430,140700,27424930,10760,10860,10870,10750,46
20240430,140600,26927180,10860,10820,10860,10820,133
20240430,140500,25485840,10820,10750,10820,10750,195
20240430,140400,23383020,10750,10730,10750,10730,100
20240430,140300,22309660,10730,10730,10730,10730,0
20240430,140200,22309660,10730,10730,10730,10730,0
20240430,140100,22309660,10730,10720,10730,10720,7
20240430,140000,22234570,10730,10730,10730,10730,0
20240430,135900,22234570,10730,10730,10730,10730,10
20240430,135800,22127270,10730,10700,10730,10700,140
20240430,135700,20626090,10690,10680,10690,10680,663
20240430,135600,13539910,10680,10680,10680,10680,0
20240430,135500,13539910,10680,10680,10680,10680,1
20240430,135400,13529230,10680,10680,10680,10680,0
20240430,135300,13529230,10680,10680,10680,10680,1
20240430,135200,13518550,10680,10680,10680,10680,0
20240430,135100,13518550,10680,10680,10680,10680,0
20240430,135000,13518550,10680,10680,10680,10680,0
20240430,134900,13518550,10680,10680,10680,10680,0
20240430,134800,13518550,10680,10680,10680,10680,0
20240430,134700,13518550,10680,10680,10680,10680,0
20240430,134600,13518550,10680,10680,10680,10680,0
20240430,134500,13518550,10680,10680,10680,10680,2
20240430,134400,13497190,10610,10610,10610,10610,0
20240430,134300,13497190,10610,10610,10610,10610,0
20240430,134200,13497190,10610,10610,10610,10610,0
20240430,134100,13497190,10610,10610,10610,10610,0
20240430,134000,13497190,10610,10610,10610,10610,0
20240430,133900,13497190,10610,10610,10610,10610,0
20240430,133800,13497190,10610,10640,10640,10610,5
20240430,133700,13444080,10640,10640,10640,10640,0
20240430,133600,13444080,10640,10640,10640,10640,0
20240430,133500,13444080,10640,10640,10640,10640,0
20240430,133400,13444080,10640,10640,10640,10640,0
20240430,133300,13444080,10640,10640,10640,10640,0
20240430,133200,13444080,10640,10640,10640,10640,0
20240430,133100,13444080,10640,10640,10640,10640,0
20240430,133000,13444080,10640,10640,10640,10640,0
20240430,132900,13444080,10640,10640,10640,10640,0
20240430,132800,13444080,10640,10640,10640,10640,0
20240430,132700,13444080,10640,10640,10640,10640,0
20240430,132600,13444080,10640,10640,10640,10640,0
20240430,132500,13444080,10640,10630,10640,10630,498
20240430,132400,8145590,10630,10630,10630,10630,0
20240430,132300,8145590,10630,10630,10630,10630,0
20240430,132200,8145590,10630,10630,10630,10630,0
20240430,132100,8145590,10630,10630,10630,10630,0
20240430,132000,8145590,10630,10630,10630,10630,0
20240430,131900,8145590,10630,10630,10630,10630,0
20240430,131800,8145590,10630,10630,10630,10630,0
20240430,131700,8145590,10630,10630,10630,10630,1
20240430,131600,8134960,10640,10640,10640,10640,0
20240430,131500,8134960,10640,10640,10640,10640,0
20240430,131400,8134960,10640,10640,10640,10640,0
20240430,131300,8134960,10640,10640,10640,10640,0
20240430,131200,8134960,10640,10640,10640,10640,0
20240430,131100,8134960,10640,10640,10640,10640,0
20240430,131000,8134960,10640,10640,10640,10640,0
20240430,130900,8134960,10640,10640,10640,10640,2
20240430,130800,8113680,10640,10640,10640,10640,2
20240430,130700,8092400,10640,10640,10640,10640,0
20240430,130600,8092400,10640,10640,10640,10640,0
20240430,130500,8092400,10640,10640,10640,10640,16
20240430,130400,7922160,10680,10630,10680,10630,84
20240430,130300,7026510,10640,10640,10640,10640,0
20240430,130200,7026510,10640,10640,10640,10640,0
20240430,130100,7026510,10640,10640,10640,10640,0
20240430,130000,7026510,10640,10640,10640,10640,0
20240430,125900,7026510,10640,10640,10640,10640,0
20240430,125800,7026510,10640,10640,10640,10640,0
20240430,125700,7026510,10640,10640,10640,10640,0
20240430,125600,7026510,10640,10640,10640,10640,0
20240430,125500,7026510,10640,10640,10640,10640,0
20240430,125400,7026510,10640,10640,10640,10640,0
20240430,125300,7026510,10640,10640,10640,10640,0
20240430,125200,7026510,10640,10640,10640,10640,27
20240430,125100,6739230,10640,10640,10640,10640,0
20240430,125000,6739230,10640,10640,10640,10640,0
20240430,124900,6739230,10640,10640,10640,10640,0
20240430,124800,6739230,10640,10640,10640,10640,0
20240430,124700,6739230,10640,10640,10640,10640,0
20240430,124600,6739230,10640,10640,10640,10640,0
20240430,124500,6739230,10640,10640,10640,10640,0
20240430,124400,6739230,10640,10640,10640,10640,0
20240430,124300,6739230,10640,10640,10640,10640,0
20240430,124200,6739230,10640,10640,10640,10640,0
20240430,124100,6739230,10640,10640,10640,10640,0
20240430,124000,6739230,10640,10640,10640,10640,0
20240430,123900,6739230,10640,10640,10640,10640,0
20240430,123800,6739230,10640,10640,10640,10640,0
20240430,123700,6739230,10640,10640,10640,10640,0
20240430,123600,6739230,10640,10640,10640,10640,0
20240430,123500,6739230,10640,10640,10640,10640,0
20240430,123400,6739230,10640,10640,10640,10640,0
20240430,123300,6739230,10640,10640,10640,10640,0
20240430,123200,6739230,10640,10640,10640,10640,0
20240430,123100,6739230,10640,10640,10640,10640,0
20240430,123000,6739230,10640,10640,10640,10640,0
20240430,122900,6739230,10640,10640,10640,10640,0
20240430,122800,6739230,10640,10640,10640,10640,0
20240430,122700,6739230,10640,10640,10640,10640,0
20240430,122600,6739230,10640,10640,10640,10640,0
20240430,122500,6739230,10640,10640,10640,10640,0
20240430,122400,6739230,10640,10640,10640,10640,0
20240430,122300,6739230,10640,10640,10640,10640,0
20240430,122200,6739230,10640,10640,10640,10640,0
20240430,122100,6739230,10640,10640,10640,10640,0
20240430,122000,6739230,10640,10640,10640,10640,0
20240430,121900,6739230,10640,10640,10640,10640,0
20240430,121800,6739230,10640,10640,10640,10640,0
20240430,121700,6739230,10640,10640,10640,10640,0
20240430,121600,6739230,10640,10640,10640,10640,0
20240430,121500,6739230,10640,10640,10640,10640,0
20240430,121400,6739230,10640,10640,10640,10640,0
20240430,121300,6739230,10640,10640,10640,10640,0
20240430,121200,6739230,10640,10640,10640,10640,0
20240430,121100,6739230,10640,10640,10640,10640,1
20240430,121000,6728590,10640,10640,10640,10640,0
20240430,120900,6728590,10640,10640,10640,10640,1
20240430,120800,6717950,10640,10640,10640,10640,0
20240430,120700,6717950,10640,10640,10640,10640,0
20240430,120600,6717950,10640,10640,10640,10640,0
20240430,120500,6717950,10640,10640,10640,10640,0
20240430,120400,6717950,10640,10640,10640,10640,0
20240430,120300,6717950,10640,10640,10640,10640,0
20240430,120200,6717950,10640,10640,10640,10640,0
20240430,120100,6717950,10640,10640,10640,10640,0
20240430,120000,6717950,10640,10640,10640,10640,0
20240430,115900,6717950,10640,10640,10640,10640,0
20240430,115800,6717950,10640,10640,10640,10640,0
20240430,115700,6717950,10640,10640,10640,10640,0
20240430,115600,6717950,10640,10640,10640,10640,0
20240430,115500,6717950,10640,10640,10640,10640,5
20240430,115400,6664750,10650,10650,10650,10650,0
20240430,115300,6664750,10650,10650,10650,10650,0
20240430,115200,6664750,10650,10650,10650,10650,0
20240430,115100,6664750,10650,10650,10650,10650,0
20240430,115000,6664750,10650,10650,10650,10650,0
20240430,114900,6664750,10650,10650,10650,10650,0
20240430,114800,6664750,10650,10650,10650,10650,0
20240430,114700,6664750,10650,10650,10650,10650,0
20240430,114600,6664750,10650,10650,10650,10650,0
20240430,114500,6664750,10650,10650,10650,10650,0
20240430,114400,6664750,10650,10650,10650,10650,0
20240430,114300,6664750,10650,10650,10650,10650,0
20240430,114200,6664750,10650,10650,10650,10650,0
20240430,114100,6664750,10650,10650,10650,10650,0
20240430,114000,6664750,10650,10650,10650,10650,0
20240430,113900,6664750,10650,10650,10650,10650,0
20240430,113800,6664750,10650,10650,10650,10650,0
20240430,113700,6664750,10650,10650,10650,10650,0
20240430,113600,6664750,10650,10650,10650,10650,0
20240430,113500,6664750,10650,10650,10650,10650,0
20240430,113400,6664750,10650,10650,10650,10650,0
20240430,113300,6664750,10650,10650,10650,10650,0
20240430,113200,6664750,10650,10650,10650,10650,0
20240430,113100,6664750,10650,10650,10650,10650,0
20240430,113000,6664750,10650,10650,10650,10650,6
20240430,112900,6600850,10650,10650,10650,10650,0
20240430,112800,6600850,10650,10650,10650,10650,0
20240430,112700,6600850,10650,10650,10650,10650,0
20240430,112600,6600850,10650,10650,10650,10650,0
20240430,112500,6600850,10650,10650,10650,10650,0
20240430,112400,6600850,10650,10650,10650,10650,0
20240430,112300,6600850,10650,10650,10650,10650,0
20240430,112200,6600850,10650,10650,10650,10650,5
20240430,112100,6547600,10650,10650,10650,10650,0
20240430,112000,6547600,10650,10650,10650,10650,0
20240430,111900,6547600,10650,10650,10650,10650,0
20240430,111800,6547600,10650,10650,10650,10650,0
20240430,111700,6547600,10650,10650,10650,10650,0
20240430,111600,6547600,10650,10650,10650,10650,0
20240430,111500,6547600,10650,10650,10650,10650,0
20240430,111400,6547600,10650,10650,10650,10650,2
20240430,111300,6526300,10690,10690,10690,10690,0
20240430,111200,6526300,10690,10690,10690,10690,0
20240430,111100,6526300,10690,10690,10690,10690,0
20240430,111000,6526300,10690,10690,10690,10690,0
20240430,110900,6526300,10690,10690,10690,10690,0
20240430,110800,6526300,10690,10640,10690,10640,53
20240430,110700,5959780,10690,10690,10690,10690,5
20240430,110600,5906330,10690,10690,10690,10690,0
20240430,110500,5906330,10690,10690,10690,10690,0
20240430,110400,5906330,10690,10690,10690,10690,0
20240430,110300,5906330,10690,10690,10690,10690,0
20240430,110200,5906330,10690,10690,10690,10690,0
20240430,110100,5906330,10690,10690,10690,10690,0
20240430,110000,5906330,10690,10690,10690,10690,1
20240430,105900,5895640,10690,10690,10690,10690,0
20240430,105800,5895640,10690,10690,10690,10690,0
20240430,105700,5895640,10690,10690,10690,10690,98
20240430,105600,4848020,10640,10640,10640,10640,0
20240430,105500,4848020,10640,10640,10640,10640,1
20240430,105400,4837380,10610,10610,10610,10610,0
20240430,105300,4837380,10610,10610,10610,10610,0
20240430,105200,4837380,10610,10610,10610,10610,0
20240430,105100,4837380,10610,10610,10610,10610,0
20240430,105000,4837380,10610,10610,10610,10610,0
20240430,104900,4837380,10610,10610,10610,10610,0
20240430,104800,4837380,10610,10610,10610,10610,0
20240430,104700,4837380,10610,10610,10610,10610,0
20240430,104600,4837380,10610,10610,10610,10610,0
20240430,104500,4837380,10610,10610,10610,10610,0
20240430,104400,4837380,10610,10610,10610,10610,0
20240430,104300,4837380,10610,10610,10610,10610,1
20240430,104200,4826770,10700,10700,10700,10700,0
20240430,104100,4826770,10700,10700,10700,10700,0
20240430,104000,4826770,10700,10700,10700,10700,0
20240430,103900,4826770,10700,10700,10700,10700,0
20240430,103800,4826770,10700,10700,10700,10700,0
20240430,103700,4826770,10700,10700,10700,10700,80
20240430,103600,3970770,10700,10700,10700,10700,2
20240430,103500,3949370,10720,10720,10720,10720,0
20240430,103400,3949370,10720,10720,10720,10720,0
20240430,103300,3949370,10720,10720,10720,10720,0
20240430,103200,3949370,10720,10720,10720,10720,0
20240430,103100,3949370,10720,10720,10720,10720,0
20240430,103000,3949370,10720,10720,10720,10720,0
20240430,102900,3949370,10720,10720,10720,10720,0
20240430,102800,3949370,10720,10720,10720,10720,0
20240430,102700,3949370,10720,10720,10720,10720,0
20240430,102600,3949370,10720,10720,10720,10720,0
20240430,102500,3949370,10720,10720,10720,10720,0
20240430,102400,3949370,10720,10720,10720,10720,0
20240430,102300,3949370,10720,10720,10720,10720,0
20240430,102200,3949370,10720,10720,10720,10720,0
20240430,102100,3949370,10720,10710,10720,10710,60
20240430,102000,3306220,10720,10720,10720,10720,0
20240430,101900,3306220,10720,10720,10720,10720,1
20240430,101800,3295500,10720,10720,10720,10720,0
20240430,101700,3295500,10720,10720,10720,10720,0
20240430,101600,3295500,10720,10720,10720,10720,0
20240430,101500,3295500,10720,10710,10720,10710,63
20240430,101400,2620740,10710,10650,10710,10650,80
20240430,101300,1764100,10710,10710,10710,10710,0
20240430,101200,1764100,10710,10710,10710,10710,0
20240430,101100,1764100,10710,10710,10710,10710,0
20240430,101000,1764100,10710,10710,10710,10710,0
20240430,100900,1764100,10710,10710,10710,10710,0
20240430,100800,1764100,10710,10640,10710,10640,20
20240430,100700,1550640,10600,10600,10600,10600,0
20240430,100600,1550640,10600,10600,10600,10600,0
20240430,100500,1550640,10600,10600,10600,10600,0
20240430,100400,1550640,10600,10600,10600,10600,1
20240430,100300,1540040,10600,10600,10600,10600,0
20240430,100200,1540040,10600,10600,10600,10600,3
20240430,100100,1508240,10570,10570,10570,10570,0
20240430,100000,1508240,10570,10570,10570,10570,1
20240430,095900,1497670,10570,10570,10570,10570,0
20240430,095800,1497670,10570,10570,10570,10570,0
20240430,095700,1497670,10570,10570,10570,10570,0
20240430,095600,1497670,10570,10570,10570,10570,0
20240430,095500,1497670,10570,10570,10570,10570,0
20240430,095400,1497670,10570,10570,10570,10570,0
20240430,095300,1497670,10570,10600,10600,10570,2
20240430,095200,1476500,10600,10600,10600,10600,0
20240430,095100,1476500,10600,10600,10600,10600,0
20240430,095000,1476500,10600,10600,10600,10600,0
20240430,094900,1476500,10600,10600,10600,10600,0
20240430,094800,1476500,10600,10600,10600,10600,0
20240430,094700,1476500,10600,10600,10600,10600,1
20240430,094600,1465900,10570,10570,10570,10570,0
20240430,094500,1465900,10570,10570,10570,10570,2
20240430,094400,1444760,10570,10570,10570,10570,0
20240430,094300,1444760,10570,10570,10570,10570,10
20240430,094200,1339060,10570,10570,10570,10570,0
20240430,094100,1339060,10570,10570,10570,10570,21
20240430,094000,1117090,10550,10550,10550,10550,0
20240430,093900,1117090,10550,10550,10550,10530,57
20240430,093800,515760,10550,10550,10550,10550,0
20240430,093700,515760,10550,10550,10550,10550,2
20240430,093600,494660,10550,10550,10550,10550,0
20240430,093500,494660,10550,10550,10550,10550,0
20240430,093400,494660,10550,10550,10550,10550,0
20240430,093300,494660,10550,10550,10550,10550,0
20240430,093200,494660,10550,10550,10550,10550,0
20240430,093100,494660,10550,10550,10550,10550,0
20240430,093000,494660,10550,10550,10550,10550,0
20240430,092900,494660,10550,10550,10550,10550,1
20240430,092800,484110,10550,10550,10550,10550,1
20240430,092700,473560,10560,10560,10560,10560,0
20240430,092600,473560,10560,10560,10560,10560,18
20240430,092500,283480,10560,10560,10560,10560,0
20240430,092400,283480,10560,10560,10560,10560,2
20240430,092300,262360,10560,10520,10560,10520,5
20240430,092200,209600,10440,10440,10440,10440,0
20240430,092100,209600,10440,10440,10440,10440,0
20240430,092000,209600,10440,10440,10440,10440,0
20240430,091900,209600,10440,10440,10440,10440,0
20240430,091800,209600,10440,10440,10440,10440,0
20240430,091700,209600,10440,10440,10440,10440,0
20240430,091600,209600,10440,10440,10440,10440,0
20240430,091500,209600,10440,10440,10440,10440,0
20240430,091400,209600,10440,10440,10440,10440,0
20240430,091300,209600,10440,10440,10440,10440,0
20240430,091200,209600,10440,10440,10440,10440,0
20240430,091100,209600,10440,10440,10440,10440,0
20240430,091000,209600,10440,10440,10440,10440,0
20240430,090900,209600,10440,10440,10440,10440,0
20240430,090800,209600,10440,10490,10490,10440,5
20240430,090700,157350,10530,10530,10530,10530,0
20240430,090600,157350,10530,10530,10530,10530,0
20240430,090500,157350,10530,10530,10530,10530,0
20240430,090400,157350,10530,10530,10530,10530,0
20240430,090300,157350,10530,10530,10530,10530,0
20240430,090200,157350,10530,10470,10530,10470,15
20240430,090100,0,10430,10430,10430,10430,0
20240430,090000,0,10430,10430,10430,10430,0