KissMeData/044480/min/candle-20240430.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,192800,70175440,983,983,983,983,1101
20240430,192700,70175440,983,983,983,983,0
20240430,192600,70175440,983,983,983,983,0
20240430,192500,70175440,983,983,983,983,0
20240430,192400,70175440,983,983,983,983,0
20240430,192300,70175440,983,983,983,983,0
20240430,192200,70175440,983,983,983,983,0
20240430,192100,70175440,983,983,983,983,0
20240430,192000,70175440,983,983,983,983,0
20240430,191900,70175440,983,983,983,983,0
20240430,191800,70175440,983,983,983,983,0
20240430,191700,70175440,983,983,983,983,0
20240430,191600,70175440,983,983,983,983,0
20240430,191500,70175440,983,983,983,983,0
20240430,191400,70175440,983,983,983,983,0
20240430,191300,70175440,983,983,983,983,0
20240430,191200,70175440,983,983,983,983,0
20240430,191100,70175440,983,983,983,983,0
20240430,191000,70175440,983,983,983,983,0
20240430,190900,70175440,983,983,983,983,0
20240430,190800,70175440,983,983,983,983,0
20240430,190700,70175440,983,983,983,983,0
20240430,190600,70175440,983,983,983,983,0
20240430,190500,70175440,983,983,983,983,0
20240430,190400,70175440,983,983,983,983,0
20240430,190300,70175440,983,983,983,983,0
20240430,190200,70175440,983,983,983,983,0
20240430,190100,70175440,983,983,983,983,0
20240430,190000,70175440,983,983,983,983,0
20240430,185900,70175440,983,983,983,983,0
20240430,185800,70175440,983,983,983,983,1101
20240430,185700,70175440,983,983,983,983,0
20240430,185600,70175440,983,983,983,983,0
20240430,185500,70175440,983,983,983,983,0
20240430,185400,70175440,983,983,983,983,0
20240430,185300,70175440,983,983,983,983,0
20240430,185200,70175440,983,983,983,983,0
20240430,185100,70175440,983,983,983,983,0
20240430,185000,70175440,983,983,983,983,0
20240430,184900,70175440,983,983,983,983,0
20240430,184800,70175440,983,983,983,983,0
20240430,184700,70175440,983,983,983,983,0
20240430,184600,70175440,983,983,983,983,0
20240430,184500,70175440,983,983,983,983,0
20240430,184400,70175440,983,983,983,983,0
20240430,184300,70175440,983,983,983,983,0
20240430,184200,70175440,983,983,983,983,0
20240430,184100,70175440,983,983,983,983,0
20240430,184000,70175440,983,983,983,983,0
20240430,183900,70175440,983,983,983,983,0
20240430,183800,70175440,983,983,983,983,0
20240430,183700,70175440,983,983,983,983,0
20240430,183600,70175440,983,983,983,983,0
20240430,183500,70175440,983,983,983,983,0
20240430,183400,70175440,983,983,983,983,0
20240430,183300,70175440,983,983,983,983,0
20240430,183200,70175440,983,983,983,983,0
20240430,183100,70175440,983,983,983,983,0
20240430,183000,70175440,983,983,983,983,0
20240430,182900,70175440,983,983,983,983,0
20240430,182800,70175440,983,983,983,983,1101
20240430,182700,70175440,983,983,983,983,0
20240430,182600,70175440,983,983,983,983,0
20240430,182500,70175440,983,983,983,983,0
20240430,182400,70175440,983,983,983,983,0
20240430,182300,70175440,983,983,983,983,0
20240430,182200,70175440,983,983,983,983,0
20240430,182100,70175440,983,983,983,983,0
20240430,182000,70175440,983,983,983,983,0
20240430,181900,70175440,983,983,983,983,0
20240430,181800,70175440,983,983,983,983,0
20240430,181700,70175440,983,983,983,983,0
20240430,181600,70175440,983,983,983,983,0
20240430,181500,70175440,983,983,983,983,0
20240430,181400,70175440,983,983,983,983,0
20240430,181300,70175440,983,983,983,983,0
20240430,181200,70175440,983,983,983,983,0
20240430,181100,70175440,983,983,983,983,0
20240430,181000,70175440,983,983,983,983,0
20240430,180900,70175440,983,983,983,983,0
20240430,180800,70175440,983,983,983,983,0
20240430,180700,70175440,983,983,983,983,0
20240430,180600,70175440,983,983,983,983,0
20240430,180500,70175440,983,983,983,983,0
20240430,180400,70175440,983,983,983,983,0
20240430,180300,70175440,983,983,983,983,0
20240430,180200,70175440,983,983,983,983,0
20240430,180100,70175440,983,983,983,983,0
20240430,180000,70175440,983,983,983,983,0
20240430,175900,70175440,983,983,983,983,0
20240430,175800,70175440,983,983,983,983,1101
20240430,175700,70175440,983,983,983,983,0
20240430,175600,70175440,983,983,983,983,0
20240430,175500,70175440,983,983,983,983,0
20240430,175400,70175440,983,983,983,983,0
20240430,175300,70175440,983,983,983,983,0
20240430,175200,70175440,983,983,983,983,0
20240430,175100,70175440,983,983,983,983,0
20240430,175000,70175440,983,983,983,983,0
20240430,174900,70175440,983,983,983,983,0
20240430,174800,70175440,983,983,983,983,0
20240430,174700,70175440,983,983,983,983,0
20240430,174600,70175440,983,983,983,983,0
20240430,174500,70175440,983,983,983,983,0
20240430,174400,70175440,983,983,983,983,0
20240430,174300,70175440,983,983,983,983,0
20240430,174200,70175440,983,983,983,983,0
20240430,174100,70175440,983,983,983,983,0
20240430,174000,70175440,983,983,983,983,0
20240430,173900,70175440,983,983,983,983,0
20240430,173800,70175440,983,983,983,983,0
20240430,173700,70175440,983,983,983,983,0
20240430,173600,70175440,983,983,983,983,0
20240430,173500,70175440,983,983,983,983,0
20240430,173400,70175440,983,983,983,983,0
20240430,173300,70175440,983,983,983,983,0
20240430,173200,70175440,983,983,983,983,0
20240430,173100,70175440,983,983,983,983,0
20240430,173000,70175440,983,983,983,983,0
20240430,172900,70175440,983,983,983,983,0
20240430,172800,70175440,983,983,983,983,1101
20240430,172700,70175440,983,983,983,983,0
20240430,172600,70175440,983,983,983,983,0
20240430,172500,70175440,983,983,983,983,0
20240430,172400,70175440,983,983,983,983,0
20240430,172300,70175440,983,983,983,983,0
20240430,172200,70175440,983,983,983,983,0
20240430,172100,70175440,983,983,983,983,0
20240430,172000,70175440,983,983,983,983,0
20240430,171900,70175440,983,983,983,983,0
20240430,171800,70175440,983,983,983,983,0
20240430,171700,70175440,983,983,983,983,0
20240430,171600,70175440,983,983,983,983,0
20240430,171500,70175440,983,983,983,983,0
20240430,171400,70175440,983,983,983,983,0
20240430,171300,70175440,983,983,983,983,0
20240430,171200,70175440,983,983,983,983,0
20240430,171100,70175440,983,983,983,983,0
20240430,171000,70175440,983,983,983,983,0
20240430,170900,70175440,983,983,983,983,0
20240430,170800,70175440,983,983,983,983,0
20240430,170700,70175440,983,983,983,983,0
20240430,170600,70175440,983,983,983,983,0
20240430,170500,70175440,983,983,983,983,0
20240430,170400,70175440,983,983,983,983,0
20240430,170300,70175440,983,983,983,983,0
20240430,170200,70175440,983,983,983,983,0
20240430,170100,70175440,983,983,983,983,0
20240430,170000,70175440,983,983,983,983,0
20240430,165900,70175440,983,983,983,983,0
20240430,165800,70175440,983,983,983,983,1101
20240430,165700,70175440,983,983,983,983,0
20240430,165600,70175440,983,983,983,983,0
20240430,165500,70175440,983,983,983,983,0
20240430,165400,70175440,983,983,983,983,0
20240430,165300,70175440,983,983,983,983,0
20240430,165200,70175440,983,983,983,983,0
20240430,165100,70175440,983,983,983,983,0
20240430,165000,70175440,983,983,983,983,0
20240430,164900,70175440,983,983,983,983,0
20240430,164800,70175440,983,983,983,983,0
20240430,164700,70175440,983,983,983,983,0
20240430,164600,70175440,983,983,983,983,0
20240430,164500,70175440,983,983,983,983,0
20240430,164400,70175440,983,983,983,983,0
20240430,164300,70175440,983,983,983,983,0
20240430,164200,70175440,983,983,983,983,0
20240430,164100,70175440,983,983,983,983,0
20240430,164000,70175440,983,983,983,983,0
20240430,163900,70175440,983,983,983,983,0
20240430,163800,70175440,983,983,983,983,0
20240430,163700,70175440,983,983,983,983,0
20240430,163600,70175440,983,983,983,983,0
20240430,163500,70175440,983,983,983,983,0
20240430,163400,70175440,983,983,983,983,0
20240430,163300,70175440,983,983,983,983,0
20240430,163200,70175440,983,983,983,983,0
20240430,163100,70175440,983,983,983,983,0
20240430,163000,70175440,983,983,983,983,0
20240430,162900,70175440,983,983,983,983,0
20240430,162800,70175440,983,983,983,983,1101
20240430,162700,70175440,983,983,983,983,0
20240430,162600,70175440,983,983,983,983,0
20240430,162500,70175440,983,983,983,983,0
20240430,162400,70175440,983,983,983,983,0
20240430,162300,70175440,983,983,983,983,0
20240430,162200,70175440,983,983,983,983,0
20240430,162100,70175440,983,983,983,983,0
20240430,162000,70175440,983,983,983,983,0
20240430,161900,70175440,983,983,983,983,0
20240430,161800,70175440,983,983,983,983,0
20240430,161700,70175440,983,983,983,983,0
20240430,161600,70175440,983,983,983,983,0
20240430,161500,70175440,983,983,983,983,0
20240430,161400,70175440,983,983,983,983,0
20240430,161300,70175440,983,983,983,983,0
20240430,161200,70175440,983,983,983,983,0
20240430,161100,70175440,983,983,983,983,0
20240430,161000,70175440,983,983,983,983,0
20240430,160900,70175440,983,983,983,983,0
20240430,160800,70175440,983,983,983,983,0
20240430,160700,70175440,983,983,983,983,0
20240430,160600,70175440,983,983,983,983,0
20240430,160500,70175440,983,983,983,983,0
20240430,160400,70175440,983,983,983,983,0
20240430,160300,70175440,983,983,983,983,0
20240430,160200,70175440,983,983,983,983,0
20240430,160100,70175440,983,983,983,983,0
20240430,160000,70175440,983,983,983,983,0
20240430,155900,70175440,983,983,983,983,0
20240430,155800,70175440,983,983,983,983,1101
20240430,155700,70175440,983,983,983,983,0
20240430,155600,70175440,983,983,983,983,0
20240430,155500,70175440,983,983,983,983,0
20240430,155400,70175440,983,983,983,983,0
20240430,155300,70175440,983,983,983,983,0
20240430,155200,70175440,983,983,983,983,0
20240430,155100,70175440,983,983,983,983,0
20240430,155000,70175440,983,983,983,983,0
20240430,154900,70175440,983,983,983,983,0
20240430,154800,70175440,983,983,983,983,0
20240430,154700,70175440,983,983,983,983,0
20240430,154600,70175440,983,983,983,983,0
20240430,154500,70175440,983,983,983,983,0
20240430,154400,70175440,983,983,983,983,0
20240430,154300,70175440,983,983,983,983,0
20240430,154200,70175440,983,983,983,983,0
20240430,154100,70175440,983,983,983,983,0
20240430,154000,70175440,983,983,983,983,0
20240430,153900,70175440,983,983,983,983,0
20240430,153800,70175440,983,983,983,983,0
20240430,153700,70175440,983,983,983,983,0
20240430,153600,70175440,983,983,983,983,0
20240430,153500,70175440,983,983,983,983,0
20240430,153400,70175440,983,983,983,983,0
20240430,153300,70175440,983,983,983,983,0
20240430,153200,70175440,983,983,983,983,0
20240430,153100,70175440,983,983,983,983,0
20240430,153000,70175440,983,983,983,983,1101
20240430,152900,69093157,983,983,983,983,0
20240430,152800,69093157,983,983,983,983,0
20240430,152700,69093157,983,983,983,983,0
20240430,152600,69093157,983,983,983,983,0
20240430,152500,69093157,983,983,983,983,0
20240430,152400,69093157,983,983,983,983,0
20240430,152300,69093157,983,983,983,983,0
20240430,152200,69093157,983,983,983,983,0
20240430,152100,69093157,983,983,983,983,0
20240430,152000,69093157,983,983,983,983,0
20240430,151900,69093157,983,979,983,979,2
20240430,151800,69091195,980,980,980,980,701
20240430,151700,68404215,983,983,983,983,0
20240430,151600,68404215,983,980,983,980,12
20240430,151500,68392452,983,983,983,983,1
20240430,151400,68391469,983,983,983,983,0
20240430,151300,68391469,983,983,983,983,2
20240430,151200,68389503,982,982,982,982,0
20240430,151100,68389503,982,982,982,982,0
20240430,151000,68389503,982,982,982,982,0
20240430,150900,68389503,982,982,982,982,0
20240430,150800,68389503,982,982,982,982,1
20240430,150700,68388521,983,980,983,980,830
20240430,150600,67573021,980,980,980,980,30
20240430,150500,67543621,982,982,982,982,0
20240430,150400,67543621,982,982,982,982,163
20240430,150300,67383555,982,982,982,982,1
20240430,150200,67382573,982,980,982,980,354
20240430,150100,67035053,980,980,980,980,0
20240430,150000,67035053,980,980,980,980,1
20240430,145900,67034073,982,982,982,982,0
20240430,145800,67034073,982,982,982,982,31
20240430,145700,67003631,981,981,981,981,0
20240430,145600,67003631,981,981,981,981,0
20240430,145500,67003631,981,981,981,981,0
20240430,145400,67003631,981,981,981,981,0
20240430,145300,67003631,981,981,981,981,251
20240430,145200,66757400,981,981,981,981,0
20240430,145100,66757400,981,981,981,981,0
20240430,145000,66757400,981,981,981,981,0
20240430,144900,66757400,981,981,981,981,0
20240430,144800,66757400,981,981,981,981,525
20240430,144700,66242375,981,981,981,981,5
20240430,144600,66237470,981,981,981,981,0
20240430,144500,66237470,981,981,981,981,200
20240430,144400,66041270,981,981,981,981,0
20240430,144300,66041270,981,981,981,981,500
20240430,144200,65550770,982,982,982,982,0
20240430,144100,65550770,982,982,982,982,0
20240430,144000,65550770,982,982,982,982,0
20240430,143900,65550770,982,979,982,979,39
20240430,143800,65512532,981,981,981,981,1000
20240430,143700,64531532,982,982,982,982,1
20240430,143600,64530550,981,981,981,981,0
20240430,143500,64530550,981,981,981,981,849
20240430,143400,63697681,981,981,981,981,0
20240430,143300,63697681,981,981,981,981,0
20240430,143200,63697681,981,981,981,981,0
20240430,143100,63697681,981,981,981,981,0
20240430,143000,63697681,981,979,981,979,9
20240430,142900,63688868,981,981,981,981,150
20240430,142800,63541718,982,982,982,982,0
20240430,142700,63541718,982,982,982,982,0
20240430,142600,63541718,982,982,982,982,0
20240430,142500,63541718,982,982,982,982,0
20240430,142400,63541718,982,982,982,982,0
20240430,142300,63541718,982,982,982,982,0
20240430,142200,63541718,982,982,982,982,0
20240430,142100,63541718,982,982,982,982,0
20240430,142000,63541718,982,982,982,982,0
20240430,141900,63541718,982,982,982,982,0
20240430,141800,63541718,982,982,982,982,0
20240430,141700,63541718,982,982,982,982,0
20240430,141600,63541718,982,982,982,982,0
20240430,141500,63541718,982,982,982,982,0
20240430,141400,63541718,982,982,982,982,0
20240430,141300,63541718,982,982,982,982,0
20240430,141200,63541718,982,982,982,982,50
20240430,141100,63492618,983,983,983,983,0
20240430,141000,63492618,983,983,983,983,0
20240430,140900,63492618,983,983,983,983,0
20240430,140800,63492618,983,983,983,983,0
20240430,140700,63492618,983,983,983,983,0
20240430,140600,63492618,983,983,983,983,0
20240430,140500,63492618,983,983,983,983,0
20240430,140400,63492618,983,983,983,983,0
20240430,140300,63492618,983,983,983,983,0
20240430,140200,63492618,983,983,983,983,0
20240430,140100,63492618,983,983,983,983,800
20240430,140000,62706218,983,983,983,983,0
20240430,135900,62706218,983,983,983,983,0
20240430,135800,62706218,983,983,983,983,0
20240430,135700,62706218,983,983,983,983,1
20240430,135600,62705235,979,979,979,979,0
20240430,135500,62705235,979,979,979,979,200
20240430,135400,62509435,983,983,983,983,0
20240430,135300,62509435,983,982,983,982,500
20240430,135200,62018035,983,980,983,980,226
20240430,135100,61796177,983,983,983,983,0
20240430,135000,61796177,983,983,983,983,0
20240430,134900,61796177,983,983,983,983,0
20240430,134800,61796177,983,983,983,983,0
20240430,134700,61796177,983,983,983,983,0
20240430,134600,61796177,983,983,983,983,0
20240430,134500,61796177,983,983,983,983,0
20240430,134400,61796177,983,983,983,983,300
20240430,134300,61501277,982,982,982,982,6
20240430,134200,61495385,983,983,983,983,6
20240430,134100,61489487,983,983,983,983,0
20240430,134000,61489487,983,982,983,982,166
20240430,133900,61326403,982,982,982,982,0
20240430,133800,61326403,982,982,982,982,0
20240430,133700,61326403,982,982,982,982,0
20240430,133600,61326403,982,982,982,982,0
20240430,133500,61326403,982,982,982,982,0
20240430,133400,61326403,982,982,982,982,0
20240430,133300,61326403,982,982,982,982,0
20240430,133200,61326403,982,982,982,982,0
20240430,133100,61326403,982,982,982,982,0
20240430,133000,61326403,982,982,982,982,1
20240430,132900,61325421,979,979,979,979,14
20240430,132800,61311715,982,982,982,982,0
20240430,132700,61311715,982,982,982,982,500
20240430,132600,60820715,982,982,982,982,0
20240430,132500,60820715,982,981,982,981,106
20240430,132400,60716653,982,981,982,981,308
20240430,132300,60414217,982,982,982,982,0
20240430,132200,60414217,982,982,982,982,0
20240430,132100,60414217,982,982,982,982,0
20240430,132000,60414217,982,982,982,982,0
20240430,131900,60414217,982,982,982,982,0
20240430,131800,60414217,982,982,982,982,0
20240430,131700,60414217,982,982,982,982,0
20240430,131600,60414217,982,982,982,982,104
20240430,131500,60312089,980,981,981,980,332
20240430,131400,59986630,980,980,980,980,0
20240430,131300,59986630,980,980,980,980,0
20240430,131200,59986630,980,980,980,980,122
20240430,131100,59867070,979,979,979,979,182
20240430,131000,59688892,974,974,974,974,0
20240430,130900,59688892,974,974,974,974,429
20240430,130800,59271046,974,974,974,974,9000
20240430,130700,50505046,974,974,974,974,0
20240430,130600,50505046,974,974,974,974,0
20240430,130500,50505046,974,974,974,974,0
20240430,130400,50505046,974,974,974,974,0
20240430,130300,50505046,974,974,974,974,0
20240430,130200,50505046,974,974,974,974,0
20240430,130100,50505046,974,974,974,974,0
20240430,130000,50505046,974,974,974,974,0
20240430,125900,50505046,974,974,974,974,0
20240430,125800,50505046,974,974,974,974,0
20240430,125700,50505046,974,971,974,971,1221
20240430,125600,49318855,974,974,974,974,0
20240430,125500,49318855,974,974,974,974,0
20240430,125400,49318855,974,974,974,974,0
20240430,125300,49318855,974,974,974,974,0
20240430,125200,49318855,974,974,974,974,200
20240430,125100,49124055,974,974,974,974,35
20240430,125000,49089965,974,974,974,974,0
20240430,124900,49089965,974,974,974,974,0
20240430,124800,49089965,974,974,974,974,0
20240430,124700,49089965,974,974,974,974,136
20240430,124600,48957501,974,974,974,974,0
20240430,124500,48957501,974,974,974,974,0
20240430,124400,48957501,974,974,974,974,46
20240430,124300,48912697,974,974,974,974,44
20240430,124200,48869841,974,975,975,974,204
20240430,124100,48671141,979,979,979,979,0
20240430,124000,48671141,979,979,979,979,0
20240430,123900,48671141,979,979,979,979,0
20240430,123800,48671141,979,979,979,979,0
20240430,123700,48671141,979,979,979,979,5
20240430,123600,48666246,979,979,979,979,0
20240430,123500,48666246,979,979,979,979,0
20240430,123400,48666246,979,979,979,979,0
20240430,123300,48666246,979,979,979,979,0
20240430,123200,48666246,979,979,979,979,0
20240430,123100,48666246,979,979,979,979,0
20240430,123000,48666246,979,979,979,979,0
20240430,122900,48666246,979,979,979,979,0
20240430,122800,48666246,979,979,979,979,0
20240430,122700,48666246,979,979,979,979,0
20240430,122600,48666246,979,979,979,979,0
20240430,122500,48666246,979,979,979,979,1
20240430,122400,48665267,975,975,975,975,350
20240430,122300,48324017,979,979,979,979,0
20240430,122200,48324017,979,979,979,979,0
20240430,122100,48324017,979,979,979,979,500
20240430,122000,47834517,980,980,980,980,0
20240430,121900,47834517,980,980,980,980,0
20240430,121800,47834517,980,980,980,980,0
20240430,121700,47834517,980,980,980,980,0
20240430,121600,47834517,980,980,980,980,0
20240430,121500,47834517,980,980,980,980,0
20240430,121400,47834517,980,980,980,980,0
20240430,121300,47834517,980,980,980,980,0
20240430,121200,47834517,980,980,980,980,0
20240430,121100,47834517,980,980,980,980,0
20240430,121000,47834517,980,980,980,980,0
20240430,120900,47834517,980,980,980,980,1
20240430,120800,47833537,979,979,979,979,0
20240430,120700,47833537,979,979,979,979,60
20240430,120600,47774797,979,979,979,979,0
20240430,120500,47774797,979,979,979,979,120
20240430,120400,47657317,980,980,980,980,0
20240430,120300,47657317,980,980,980,980,0
20240430,120200,47657317,980,980,980,980,0
20240430,120100,47657317,980,980,980,980,0
20240430,120000,47657317,980,980,980,980,0
20240430,115900,47657317,980,980,980,980,1
20240430,115800,47656337,975,975,975,975,0
20240430,115700,47656337,975,975,975,975,0
20240430,115600,47656337,975,975,975,975,0
20240430,115500,47656337,975,975,975,975,0
20240430,115400,47656337,975,975,975,975,0
20240430,115300,47656337,975,975,975,975,0
20240430,115200,47656337,975,975,975,975,0
20240430,115100,47656337,975,975,975,975,0
20240430,115000,47656337,975,975,975,975,0
20240430,114900,47656337,975,975,975,975,7
20240430,114800,47649512,981,981,981,981,0
20240430,114700,47649512,981,981,981,981,0
20240430,114600,47649512,981,981,981,981,0
20240430,114500,47649512,981,981,981,981,1
20240430,114400,47648531,980,980,980,980,788
20240430,114300,46876291,980,980,980,980,0
20240430,114200,46876291,980,980,980,980,0
20240430,114100,46876291,980,980,980,980,30
20240430,114000,46846891,980,980,980,979,535
20240430,113900,46322977,979,979,979,979,110
20240430,113800,46215287,980,979,980,979,1264
20240430,113700,44976731,979,979,979,979,226
20240430,113600,44755477,980,980,980,980,0
20240430,113500,44755477,980,980,980,980,0
20240430,113400,44755477,980,980,980,980,0
20240430,113300,44755477,980,980,980,980,0
20240430,113200,44755477,980,980,980,980,0
20240430,113100,44755477,980,980,980,980,0
20240430,113000,44755477,980,980,980,980,1
20240430,112900,44754497,972,972,972,972,0
20240430,112800,44754497,972,972,972,972,0
20240430,112700,44754497,972,972,972,972,0
20240430,112600,44754497,972,972,972,972,197
20240430,112500,44563013,972,975,975,972,50
20240430,112400,44514385,974,974,974,974,0
20240430,112300,44514385,974,974,974,974,0
20240430,112200,44514385,974,974,974,974,0
20240430,112100,44514385,974,974,974,974,0
20240430,112000,44514385,974,974,974,974,350
20240430,111900,44173485,980,980,980,980,0
20240430,111800,44173485,980,980,980,980,0
20240430,111700,44173485,980,980,980,980,0
20240430,111600,44173485,980,980,980,980,0
20240430,111500,44173485,980,980,980,980,0
20240430,111400,44173485,980,980,980,980,370
20240430,111300,43810885,980,980,980,980,0
20240430,111200,43810885,980,980,980,980,0
20240430,111100,43810885,980,980,980,980,500
20240430,111000,43320885,980,980,980,980,0
20240430,110900,43320885,980,980,980,980,100
20240430,110800,43222885,980,980,980,980,500
20240430,110700,42732885,979,979,979,979,265
20240430,110600,42473450,979,976,979,975,415
20240430,110500,42068758,979,979,979,979,0
20240430,110400,42068758,979,979,979,979,0
20240430,110300,42068758,979,979,979,979,0
20240430,110200,42068758,979,979,979,979,0
20240430,110100,42068758,979,979,979,979,0
20240430,110000,42068758,979,979,979,979,0
20240430,105900,42068758,979,979,979,979,0
20240430,105800,42068758,979,979,979,979,0
20240430,105700,42068758,979,979,979,979,0
20240430,105600,42068758,979,979,979,979,0
20240430,105500,42068758,979,979,979,979,0
20240430,105400,42068758,979,979,979,979,0
20240430,105300,42068758,979,979,979,979,0
20240430,105200,42068758,979,979,979,979,0
20240430,105100,42068758,979,979,979,979,0
20240430,105000,42068758,979,979,979,979,0
20240430,104900,42068758,979,979,979,979,0
20240430,104800,42068758,979,979,979,979,0
20240430,104700,42068758,979,979,979,979,7
20240430,104600,42061905,979,979,979,979,0
20240430,104500,42061905,979,979,979,979,0
20240430,104400,42061905,979,979,979,979,0
20240430,104300,42061905,979,979,979,979,0
20240430,104200,42061905,979,979,979,979,0
20240430,104100,42061905,979,979,979,979,1
20240430,104000,42060926,980,980,980,980,0
20240430,103900,42060926,980,980,980,980,0
20240430,103800,42060926,980,980,980,980,530
20240430,103700,41541526,980,977,980,977,10
20240430,103600,41531753,981,977,981,977,2
20240430,103500,41529795,977,977,977,977,1
20240430,103400,41528818,983,983,983,983,0
20240430,103300,41528818,983,983,983,983,1
20240430,103200,41527835,977,977,977,977,0
20240430,103100,41527835,977,977,983,977,100
20240430,103000,41429925,983,983,983,983,0
20240430,102900,41429925,983,982,983,982,90
20240430,102800,41341540,982,980,982,980,500
20240430,102700,40851032,970,970,970,970,0
20240430,102600,40851032,970,979,979,969,2596
20240430,102500,38330501,982,982,982,982,0
20240430,102400,38330501,982,982,982,982,0
20240430,102300,38330501,982,982,982,982,0
20240430,102200,38330501,982,982,982,982,400
20240430,102100,37937701,982,982,982,982,0
20240430,102000,37937701,982,982,982,982,0
20240430,101900,37937701,982,979,982,979,1070
20240430,101800,36889889,979,979,980,979,3504
20240430,101700,33458454,979,978,979,978,3280
20240430,101600,30250059,978,978,978,978,0
20240430,101500,30250059,978,978,978,978,0
20240430,101400,30250059,978,978,978,978,276
20240430,101300,29980131,978,978,978,978,1324
20240430,101200,28685259,978,978,978,978,0
20240430,101100,28685259,978,978,978,978,226
20240430,101000,28464231,978,978,978,978,200
20240430,100900,28268631,977,976,977,976,1006
20240430,100800,27285775,976,976,976,976,2000
20240430,100700,25333775,976,976,976,976,1
20240430,100600,25332799,976,976,976,976,0
20240430,100500,25332799,976,976,976,976,0
20240430,100400,25332799,976,976,976,976,0
20240430,100300,25332799,976,976,976,976,0
20240430,100200,25332799,976,976,976,976,121
20240430,100100,25214703,976,976,976,976,0
20240430,100000,25214703,976,976,976,976,0
20240430,095900,25214703,976,969,976,969,3
20240430,095800,25211782,976,976,976,976,2
20240430,095700,25209830,976,976,976,976,0
20240430,095600,25209830,976,976,976,976,0
20240430,095500,25209830,976,976,976,976,0
20240430,095400,25209830,976,976,976,976,0
20240430,095300,25209830,976,976,976,976,0
20240430,095200,25209830,976,976,976,976,0
20240430,095100,25209830,976,976,976,976,250
20240430,095000,24965830,976,976,976,976,120
20240430,094900,24848710,977,977,977,977,0
20240430,094800,24848710,977,977,977,977,0
20240430,094700,24848710,977,977,977,977,0
20240430,094600,24848710,977,977,977,977,1
20240430,094500,24847733,978,978,978,978,0
20240430,094400,24847733,978,969,978,969,600
20240430,094300,24263640,960,964,964,960,133
20240430,094200,24135745,964,964,964,964,0
20240430,094100,24135745,964,964,964,964,0
20240430,094000,24135745,964,964,964,964,31
20240430,093900,24105861,964,963,969,962,310
20240430,093800,23806678,963,963,963,963,50
20240430,093700,23758528,963,963,963,963,500
20240430,093600,23277028,970,970,970,970,0
20240430,093500,23277028,970,970,970,970,0
20240430,093400,23277028,970,970,970,970,598
20240430,093300,22696968,970,971,971,970,130
20240430,093200,22570745,971,971,971,971,877
20240430,093100,21719178,971,971,971,971,0
20240430,093000,21719178,971,971,971,971,500
20240430,092900,21233678,971,970,971,970,129
20240430,092800,21108448,970,966,970,966,250
20240430,092700,20866628,965,965,965,965,0
20240430,092600,20866628,965,965,965,965,66
20240430,092500,20802938,964,964,964,964,1627
20240430,092400,19234510,964,964,964,964,0
20240430,092300,19234510,964,964,964,964,115
20240430,092200,19123650,960,960,960,960,0
20240430,092100,19123650,960,960,960,960,2
20240430,092000,19121730,964,964,964,964,0
20240430,091900,19121730,964,963,964,963,400
20240430,091800,18736131,963,963,963,963,10
20240430,091700,18726501,964,963,964,963,162
20240430,091600,18570343,963,963,963,963,0
20240430,091500,18570343,963,963,963,963,10
20240430,091400,18560713,964,964,964,964,0
20240430,091300,18560713,964,964,964,964,0
20240430,091200,18560713,964,963,964,963,32
20240430,091100,18529885,963,963,963,963,0
20240430,091000,18529885,963,963,963,963,0
20240430,090900,18529885,963,963,963,963,8905
20240430,090800,9954370,963,962,963,962,368
20240430,090700,9599997,963,963,963,963,0
20240430,090600,9599997,963,963,963,963,0
20240430,090500,9599997,963,959,963,954,850
20240430,090400,8787426,963,962,963,962,874
20240430,090300,7946270,963,963,963,963,20
20240430,090200,7927010,962,962,962,962,0
20240430,090100,7927010,962,962,962,962,0
20240430,090000,7927010,962,949,962,949,8353