KissMeData/080470/min/candle-20240430.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,195400,21867690,4515,4515,4515,4515,57
20240430,195300,21867690,4515,4515,4515,4515,0
20240430,195200,21867690,4515,4515,4515,4515,0
20240430,195100,21867690,4515,4515,4515,4515,0
20240430,195000,21867690,4515,4515,4515,4515,0
20240430,194900,21867690,4515,4515,4515,4515,0
20240430,194800,21867690,4515,4515,4515,4515,0
20240430,194700,21867690,4515,4515,4515,4515,0
20240430,194600,21867690,4515,4515,4515,4515,0
20240430,194500,21867690,4515,4515,4515,4515,0
20240430,194400,21867690,4515,4515,4515,4515,0
20240430,194300,21867690,4515,4515,4515,4515,0
20240430,194200,21867690,4515,4515,4515,4515,0
20240430,194100,21867690,4515,4515,4515,4515,0
20240430,194000,21867690,4515,4515,4515,4515,0
20240430,193900,21867690,4515,4515,4515,4515,0
20240430,193800,21867690,4515,4515,4515,4515,0
20240430,193700,21867690,4515,4515,4515,4515,0
20240430,193600,21867690,4515,4515,4515,4515,0
20240430,193500,21867690,4515,4515,4515,4515,0
20240430,193400,21867690,4515,4515,4515,4515,0
20240430,193300,21867690,4515,4515,4515,4515,0
20240430,193200,21867690,4515,4515,4515,4515,0
20240430,193100,21867690,4515,4515,4515,4515,0
20240430,193000,21867690,4515,4515,4515,4515,0
20240430,192900,21867690,4515,4515,4515,4515,0
20240430,192800,21867690,4515,4515,4515,4515,0
20240430,192700,21867690,4515,4515,4515,4515,0
20240430,192600,21867690,4515,4515,4515,4515,0
20240430,192500,21867690,4515,4515,4515,4515,0
20240430,192400,21867690,4515,4515,4515,4515,57
20240430,192300,21867690,4515,4515,4515,4515,0
20240430,192200,21867690,4515,4515,4515,4515,0
20240430,192100,21867690,4515,4515,4515,4515,0
20240430,192000,21867690,4515,4515,4515,4515,0
20240430,191900,21867690,4515,4515,4515,4515,0
20240430,191800,21867690,4515,4515,4515,4515,0
20240430,191700,21867690,4515,4515,4515,4515,0
20240430,191600,21867690,4515,4515,4515,4515,0
20240430,191500,21867690,4515,4515,4515,4515,0
20240430,191400,21867690,4515,4515,4515,4515,0
20240430,191300,21867690,4515,4515,4515,4515,0
20240430,191200,21867690,4515,4515,4515,4515,0
20240430,191100,21867690,4515,4515,4515,4515,0
20240430,191000,21867690,4515,4515,4515,4515,0
20240430,190900,21867690,4515,4515,4515,4515,0
20240430,190800,21867690,4515,4515,4515,4515,0
20240430,190700,21867690,4515,4515,4515,4515,0
20240430,190600,21867690,4515,4515,4515,4515,0
20240430,190500,21867690,4515,4515,4515,4515,0
20240430,190400,21867690,4515,4515,4515,4515,0
20240430,190300,21867690,4515,4515,4515,4515,0
20240430,190200,21867690,4515,4515,4515,4515,0
20240430,190100,21867690,4515,4515,4515,4515,0
20240430,190000,21867690,4515,4515,4515,4515,0
20240430,185900,21867690,4515,4515,4515,4515,0
20240430,185800,21867690,4515,4515,4515,4515,0
20240430,185700,21867690,4515,4515,4515,4515,0
20240430,185600,21867690,4515,4515,4515,4515,0
20240430,185500,21867690,4515,4515,4515,4515,0
20240430,185400,21867690,4515,4515,4515,4515,57
20240430,185300,21867690,4515,4515,4515,4515,0
20240430,185200,21867690,4515,4515,4515,4515,0
20240430,185100,21867690,4515,4515,4515,4515,0
20240430,185000,21867690,4515,4515,4515,4515,0
20240430,184900,21867690,4515,4515,4515,4515,0
20240430,184800,21867690,4515,4515,4515,4515,0
20240430,184700,21867690,4515,4515,4515,4515,0
20240430,184600,21867690,4515,4515,4515,4515,0
20240430,184500,21867690,4515,4515,4515,4515,0
20240430,184400,21867690,4515,4515,4515,4515,0
20240430,184300,21867690,4515,4515,4515,4515,0
20240430,184200,21867690,4515,4515,4515,4515,0
20240430,184100,21867690,4515,4515,4515,4515,0
20240430,184000,21867690,4515,4515,4515,4515,0
20240430,183900,21867690,4515,4515,4515,4515,0
20240430,183800,21867690,4515,4515,4515,4515,0
20240430,183700,21867690,4515,4515,4515,4515,0
20240430,183600,21867690,4515,4515,4515,4515,0
20240430,183500,21867690,4515,4515,4515,4515,0
20240430,183400,21867690,4515,4515,4515,4515,0
20240430,183300,21867690,4515,4515,4515,4515,0
20240430,183200,21867690,4515,4515,4515,4515,0
20240430,183100,21867690,4515,4515,4515,4515,0
20240430,183000,21867690,4515,4515,4515,4515,0
20240430,182900,21867690,4515,4515,4515,4515,0
20240430,182800,21867690,4515,4515,4515,4515,0
20240430,182700,21867690,4515,4515,4515,4515,0
20240430,182600,21867690,4515,4515,4515,4515,0
20240430,182500,21867690,4515,4515,4515,4515,0
20240430,182400,21867690,4515,4515,4515,4515,57
20240430,182300,21867690,4515,4515,4515,4515,0
20240430,182200,21867690,4515,4515,4515,4515,0
20240430,182100,21867690,4515,4515,4515,4515,0
20240430,182000,21867690,4515,4515,4515,4515,0
20240430,181900,21867690,4515,4515,4515,4515,0
20240430,181800,21867690,4515,4515,4515,4515,0
20240430,181700,21867690,4515,4515,4515,4515,0
20240430,181600,21867690,4515,4515,4515,4515,0
20240430,181500,21867690,4515,4515,4515,4515,0
20240430,181400,21867690,4515,4515,4515,4515,0
20240430,181300,21867690,4515,4515,4515,4515,0
20240430,181200,21867690,4515,4515,4515,4515,0
20240430,181100,21867690,4515,4515,4515,4515,0
20240430,181000,21867690,4515,4515,4515,4515,0
20240430,180900,21867690,4515,4515,4515,4515,0
20240430,180800,21867690,4515,4515,4515,4515,0
20240430,180700,21867690,4515,4515,4515,4515,0
20240430,180600,21867690,4515,4515,4515,4515,0
20240430,180500,21867690,4515,4515,4515,4515,0
20240430,180400,21867690,4515,4515,4515,4515,0
20240430,180300,21867690,4515,4515,4515,4515,0
20240430,180200,21867690,4515,4515,4515,4515,0
20240430,180100,21867690,4515,4515,4515,4515,0
20240430,180000,21867690,4515,4515,4515,4515,0
20240430,175900,21867690,4515,4515,4515,4515,0
20240430,175800,21867690,4515,4515,4515,4515,0
20240430,175700,21867690,4515,4515,4515,4515,0
20240430,175600,21867690,4515,4515,4515,4515,0
20240430,175500,21867690,4515,4515,4515,4515,0
20240430,175400,21867690,4515,4515,4515,4515,57
20240430,175300,21867690,4515,4515,4515,4515,0
20240430,175200,21867690,4515,4515,4515,4515,0
20240430,175100,21867690,4515,4515,4515,4515,0
20240430,175000,21867690,4515,4515,4515,4515,0
20240430,174900,21867690,4515,4515,4515,4515,0
20240430,174800,21867690,4515,4515,4515,4515,0
20240430,174700,21867690,4515,4515,4515,4515,0
20240430,174600,21867690,4515,4515,4515,4515,0
20240430,174500,21867690,4515,4515,4515,4515,0
20240430,174400,21867690,4515,4515,4515,4515,0
20240430,174300,21867690,4515,4515,4515,4515,0
20240430,174200,21867690,4515,4515,4515,4515,0
20240430,174100,21867690,4515,4515,4515,4515,0
20240430,174000,21867690,4515,4515,4515,4515,0
20240430,173900,21867690,4515,4515,4515,4515,0
20240430,173800,21867690,4515,4515,4515,4515,0
20240430,173700,21867690,4515,4515,4515,4515,0
20240430,173600,21867690,4515,4515,4515,4515,0
20240430,173500,21867690,4515,4515,4515,4515,0
20240430,173400,21867690,4515,4515,4515,4515,0
20240430,173300,21867690,4515,4515,4515,4515,0
20240430,173200,21867690,4515,4515,4515,4515,0
20240430,173100,21867690,4515,4515,4515,4515,0
20240430,173000,21867690,4515,4515,4515,4515,0
20240430,172900,21867690,4515,4515,4515,4515,0
20240430,172800,21867690,4515,4515,4515,4515,0
20240430,172700,21867690,4515,4515,4515,4515,0
20240430,172600,21867690,4515,4515,4515,4515,0
20240430,172500,21867690,4515,4515,4515,4515,0
20240430,172400,21867690,4515,4515,4515,4515,57
20240430,172300,21867690,4515,4515,4515,4515,0
20240430,172200,21867690,4515,4515,4515,4515,0
20240430,172100,21867690,4515,4515,4515,4515,0
20240430,172000,21867690,4515,4515,4515,4515,0
20240430,171900,21867690,4515,4515,4515,4515,0
20240430,171800,21867690,4515,4515,4515,4515,0
20240430,171700,21867690,4515,4515,4515,4515,0
20240430,171600,21867690,4515,4515,4515,4515,0
20240430,171500,21867690,4515,4515,4515,4515,0
20240430,171400,21867690,4515,4515,4515,4515,0
20240430,171300,21867690,4515,4515,4515,4515,0
20240430,171200,21867690,4515,4515,4515,4515,0
20240430,171100,21867690,4515,4515,4515,4515,0
20240430,171000,21867690,4515,4515,4515,4515,0
20240430,170900,21867690,4515,4515,4515,4515,0
20240430,170800,21867690,4515,4515,4515,4515,0
20240430,170700,21867690,4515,4515,4515,4515,0
20240430,170600,21867690,4515,4515,4515,4515,0
20240430,170500,21867690,4515,4515,4515,4515,0
20240430,170400,21867690,4515,4515,4515,4515,0
20240430,170300,21867690,4515,4515,4515,4515,0
20240430,170200,21867690,4515,4515,4515,4515,0
20240430,170100,21867690,4515,4515,4515,4515,0
20240430,170000,21867690,4515,4515,4515,4515,0
20240430,165900,21867690,4515,4515,4515,4515,0
20240430,165800,21867690,4515,4515,4515,4515,0
20240430,165700,21867690,4515,4515,4515,4515,0
20240430,165600,21867690,4515,4515,4515,4515,0
20240430,165500,21867690,4515,4515,4515,4515,0
20240430,165400,21867690,4515,4515,4515,4515,57
20240430,165300,21867690,4515,4515,4515,4515,0
20240430,165200,21867690,4515,4515,4515,4515,0
20240430,165100,21867690,4515,4515,4515,4515,0
20240430,165000,21867690,4515,4515,4515,4515,0
20240430,164900,21867690,4515,4515,4515,4515,0
20240430,164800,21867690,4515,4515,4515,4515,0
20240430,164700,21867690,4515,4515,4515,4515,0
20240430,164600,21867690,4515,4515,4515,4515,0
20240430,164500,21867690,4515,4515,4515,4515,0
20240430,164400,21867690,4515,4515,4515,4515,0
20240430,164300,21867690,4515,4515,4515,4515,0
20240430,164200,21867690,4515,4515,4515,4515,0
20240430,164100,21867690,4515,4515,4515,4515,0
20240430,164000,21867690,4515,4515,4515,4515,0
20240430,163900,21867690,4515,4515,4515,4515,0
20240430,163800,21867690,4515,4515,4515,4515,0
20240430,163700,21867690,4515,4515,4515,4515,0
20240430,163600,21867690,4515,4515,4515,4515,0
20240430,163500,21867690,4515,4515,4515,4515,0
20240430,163400,21867690,4515,4515,4515,4515,0
20240430,163300,21867690,4515,4515,4515,4515,0
20240430,163200,21867690,4515,4515,4515,4515,0
20240430,163100,21867690,4515,4515,4515,4515,0
20240430,163000,21867690,4515,4515,4515,4515,0
20240430,162900,21867690,4515,4515,4515,4515,0
20240430,162800,21867690,4515,4515,4515,4515,0
20240430,162700,21867690,4515,4515,4515,4515,0
20240430,162600,21867690,4515,4515,4515,4515,0
20240430,162500,21867690,4515,4515,4515,4515,0
20240430,162400,21867690,4515,4515,4515,4515,57
20240430,162300,21867690,4515,4515,4515,4515,0
20240430,162200,21867690,4515,4515,4515,4515,0
20240430,162100,21867690,4515,4515,4515,4515,0
20240430,162000,21867690,4515,4515,4515,4515,0
20240430,161900,21867690,4515,4515,4515,4515,0
20240430,161800,21867690,4515,4515,4515,4515,0
20240430,161700,21867690,4515,4515,4515,4515,0
20240430,161600,21867690,4515,4515,4515,4515,0
20240430,161500,21867690,4515,4515,4515,4515,0
20240430,161400,21867690,4515,4515,4515,4515,0
20240430,161300,21867690,4515,4515,4515,4515,0
20240430,161200,21867690,4515,4515,4515,4515,0
20240430,161100,21867690,4515,4515,4515,4515,0
20240430,161000,21867690,4515,4515,4515,4515,0
20240430,160900,21867690,4515,4515,4515,4515,0
20240430,160800,21867690,4515,4515,4515,4515,0
20240430,160700,21867690,4515,4515,4515,4515,0
20240430,160600,21867690,4515,4515,4515,4515,0
20240430,160500,21867690,4515,4515,4515,4515,0
20240430,160400,21867690,4515,4515,4515,4515,0
20240430,160300,21867690,4515,4515,4515,4515,0
20240430,160200,21867690,4515,4515,4515,4515,0
20240430,160100,21867690,4515,4515,4515,4515,0
20240430,160000,21867690,4515,4515,4515,4515,0
20240430,155900,21867690,4515,4515,4515,4515,0
20240430,155800,21867690,4515,4515,4515,4515,0
20240430,155700,21867690,4515,4515,4515,4515,0
20240430,155600,21867690,4515,4515,4515,4515,0
20240430,155500,21867690,4515,4515,4515,4515,0
20240430,155400,21867690,4515,4515,4515,4515,57
20240430,155300,21867690,4515,4515,4515,4515,0
20240430,155200,21867690,4515,4515,4515,4515,0
20240430,155100,21867690,4515,4515,4515,4515,0
20240430,155000,21867690,4515,4515,4515,4515,0
20240430,154900,21867690,4515,4515,4515,4515,0
20240430,154800,21867690,4515,4515,4515,4515,0
20240430,154700,21867690,4515,4515,4515,4515,0
20240430,154600,21867690,4515,4515,4515,4515,0
20240430,154500,21867690,4515,4515,4515,4515,0
20240430,154400,21867690,4515,4515,4515,4515,0
20240430,154300,21867690,4515,4515,4515,4515,0
20240430,154200,21867690,4515,4515,4515,4515,0
20240430,154100,21867690,4515,4515,4515,4515,0
20240430,154000,21867690,4515,4515,4515,4515,0
20240430,153900,21867690,4515,4515,4515,4515,0
20240430,153800,21867690,4515,4515,4515,4515,0
20240430,153700,21867690,4515,4515,4515,4515,0
20240430,153600,21867690,4515,4515,4515,4515,0
20240430,153500,21867690,4515,4515,4515,4515,0
20240430,153400,21867690,4515,4515,4515,4515,0
20240430,153300,21867690,4515,4515,4515,4515,0
20240430,153200,21867690,4515,4515,4515,4515,0
20240430,153100,21867690,4515,4515,4515,4515,0
20240430,153000,21867690,4515,4515,4515,4515,57
20240430,152900,21610335,4525,4525,4525,4525,0
20240430,152800,21610335,4525,4525,4525,4525,0
20240430,152700,21610335,4525,4525,4525,4525,0
20240430,152600,21610335,4525,4525,4525,4525,0
20240430,152500,21610335,4525,4525,4525,4525,0
20240430,152400,21610335,4525,4525,4525,4525,0
20240430,152300,21610335,4525,4525,4525,4525,0
20240430,152200,21610335,4525,4525,4525,4525,0
20240430,152100,21610335,4525,4525,4525,4525,0
20240430,152000,21610335,4525,4525,4525,4525,0
20240430,151900,21610335,4525,4520,4525,4520,54
20240430,151800,21366010,4525,4525,4525,4525,100
20240430,151700,20913510,4525,4525,4525,4525,3
20240430,151600,20899935,4515,4515,4515,4515,0
20240430,151500,20899935,4515,4515,4515,4515,13
20240430,151400,20841240,4525,4525,4525,4525,1
20240430,151300,20836715,4525,4525,4525,4525,0
20240430,151200,20836715,4525,4525,4525,4525,0
20240430,151100,20836715,4525,4525,4525,4525,0
20240430,151000,20836715,4525,4525,4525,4525,0
20240430,150900,20836715,4525,4525,4525,4525,0
20240430,150800,20836715,4525,4525,4525,4525,0
20240430,150700,20836715,4525,4525,4525,4525,50
20240430,150600,20610465,4525,4525,4525,4525,0
20240430,150500,20610465,4525,4520,4525,4520,605
20240430,150400,17874295,4520,4520,4520,4520,0
20240430,150300,17874295,4520,4520,4520,4520,1
20240430,150200,17869775,4520,4520,4520,4520,0
20240430,150100,17869775,4520,4520,4520,4520,1
20240430,150000,17865255,4520,4520,4520,4520,0
20240430,145900,17865255,4520,4520,4520,4520,0
20240430,145800,17865255,4520,4520,4520,4520,0
20240430,145700,17865255,4520,4520,4520,4520,10
20240430,145600,17820055,4515,4515,4515,4515,0
20240430,145500,17820055,4515,4515,4515,4515,0
20240430,145400,17820055,4515,4515,4515,4515,0
20240430,145300,17820055,4515,4515,4515,4515,1
20240430,145200,17815540,4515,4515,4515,4515,0
20240430,145100,17815540,4515,4515,4515,4515,0
20240430,145000,17815540,4515,4515,4515,4515,0
20240430,144900,17815540,4515,4515,4515,4515,0
20240430,144800,17815540,4515,4515,4515,4515,0
20240430,144700,17815540,4515,4515,4515,4515,0
20240430,144600,17815540,4515,4515,4515,4515,0
20240430,144500,17815540,4515,4515,4515,4515,0
20240430,144400,17815540,4515,4515,4515,4515,0
20240430,144300,17815540,4515,4515,4515,4515,0
20240430,144200,17815540,4515,4515,4515,4515,50
20240430,144100,17589790,4520,4520,4520,4520,0
20240430,144000,17589790,4520,4520,4520,4520,0
20240430,143900,17589790,4520,4520,4520,4520,0
20240430,143800,17589790,4520,4520,4520,4520,0
20240430,143700,17589790,4520,4520,4520,4520,0
20240430,143600,17589790,4520,4520,4520,4520,0
20240430,143500,17589790,4520,4520,4520,4520,0
20240430,143400,17589790,4520,4520,4520,4520,0
20240430,143300,17589790,4520,4520,4520,4520,0
20240430,143200,17589790,4520,4520,4520,4515,30
20240430,143100,17454225,4520,4520,4520,4520,0
20240430,143000,17454225,4520,4520,4520,4520,0
20240430,142900,17454225,4520,4520,4520,4520,0
20240430,142800,17454225,4520,4520,4520,4520,0
20240430,142700,17454225,4520,4520,4520,4520,2
20240430,142600,17445185,4515,4515,4515,4515,0
20240430,142500,17445185,4515,4515,4515,4515,0
20240430,142400,17445185,4515,4515,4515,4515,0
20240430,142300,17445185,4515,4515,4515,4515,0
20240430,142200,17445185,4515,4515,4515,4515,25
20240430,142100,17332310,4515,4515,4515,4515,0
20240430,142000,17332310,4515,4515,4515,4515,0
20240430,141900,17332310,4515,4515,4515,4515,0
20240430,141800,17332310,4515,4515,4515,4515,0
20240430,141700,17332310,4515,4515,4515,4515,0
20240430,141600,17332310,4515,4515,4515,4515,0
20240430,141500,17332310,4515,4515,4515,4515,0
20240430,141400,17332310,4515,4515,4515,4515,0
20240430,141300,17332310,4515,4515,4515,4515,0
20240430,141200,17332310,4515,4515,4515,4515,30
20240430,141100,17196860,4505,4505,4505,4505,0
20240430,141000,17196860,4505,4505,4505,4505,70
20240430,140900,16881510,4520,4520,4520,4520,0
20240430,140800,16881510,4520,4520,4520,4520,0
20240430,140700,16881510,4520,4520,4520,4520,0
20240430,140600,16881510,4520,4520,4520,4520,0
20240430,140500,16881510,4520,4520,4520,4520,0
20240430,140400,16881510,4520,4520,4520,4520,0
20240430,140300,16881510,4520,4520,4520,4520,0
20240430,140200,16881510,4520,4520,4520,4520,0
20240430,140100,16881510,4520,4520,4520,4520,0
20240430,140000,16881510,4520,4520,4520,4520,0
20240430,135900,16881510,4520,4520,4520,4520,0
20240430,135800,16881510,4520,4520,4520,4520,0
20240430,135700,16881510,4520,4520,4520,4520,0
20240430,135600,16881510,4520,4520,4520,4520,0
20240430,135500,16881510,4520,4520,4520,4520,3
20240430,135400,16867950,4520,4520,4520,4520,0
20240430,135300,16867950,4520,4520,4520,4520,0
20240430,135200,16867950,4520,4520,4520,4520,0
20240430,135100,16867950,4520,4520,4520,4520,0
20240430,135000,16867950,4520,4520,4520,4520,0
20240430,134900,16867950,4520,4520,4520,4520,0
20240430,134800,16867950,4520,4520,4520,4520,0
20240430,134700,16867950,4520,4520,4520,4520,0
20240430,134600,16867950,4520,4520,4520,4520,0
20240430,134500,16867950,4520,4520,4520,4520,0
20240430,134400,16867950,4520,4520,4520,4520,0
20240430,134300,16867950,4520,4520,4520,4520,0
20240430,134200,16867950,4520,4520,4520,4520,0
20240430,134100,16867950,4520,4520,4520,4520,0
20240430,134000,16867950,4520,4520,4520,4520,0
20240430,133900,16867950,4520,4520,4520,4520,0
20240430,133800,16867950,4520,4520,4520,4520,0
20240430,133700,16867950,4520,4520,4520,4520,19
20240430,133600,16782070,4520,4520,4520,4520,44
20240430,133500,16583190,4520,4520,4520,4520,0
20240430,133400,16583190,4520,4520,4520,4520,0
20240430,133300,16583190,4520,4520,4520,4520,247
20240430,133200,15466750,4525,4525,4525,4525,0
20240430,133100,15466750,4525,4525,4525,4525,0
20240430,133000,15466750,4525,4525,4525,4525,0
20240430,132900,15466750,4525,4525,4525,4525,0
20240430,132800,15466750,4525,4525,4525,4525,0
20240430,132700,15466750,4525,4525,4525,4525,0
20240430,132600,15466750,4525,4525,4525,4525,0
20240430,132500,15466750,4525,4525,4525,4525,0
20240430,132400,15466750,4525,4525,4525,4525,0
20240430,132300,15466750,4525,4525,4525,4525,0
20240430,132200,15466750,4525,4525,4525,4525,0
20240430,132100,15466750,4525,4525,4525,4525,0
20240430,132000,15466750,4525,4525,4525,4525,0
20240430,131900,15466750,4525,4525,4525,4525,0
20240430,131800,15466750,4525,4525,4525,4525,0
20240430,131700,15466750,4525,4525,4525,4525,0
20240430,131600,15466750,4525,4525,4525,4525,0
20240430,131500,15466750,4525,4525,4525,4525,0
20240430,131400,15466750,4525,4525,4525,4525,0
20240430,131300,15466750,4525,4525,4525,4525,0
20240430,131200,15466750,4525,4525,4525,4525,44
20240430,131100,15267650,4525,4525,4525,4525,0
20240430,131000,15267650,4525,4525,4525,4525,0
20240430,130900,15267650,4525,4525,4525,4525,0
20240430,130800,15267650,4525,4525,4525,4525,0
20240430,130700,15267650,4525,4525,4525,4525,0
20240430,130600,15267650,4525,4525,4525,4525,0
20240430,130500,15267650,4525,4525,4525,4525,0
20240430,130400,15267650,4525,4525,4525,4525,0
20240430,130300,15267650,4525,4525,4525,4525,0
20240430,130200,15267650,4525,4525,4525,4525,0
20240430,130100,15267650,4525,4525,4525,4525,0
20240430,130000,15267650,4525,4525,4525,4525,0
20240430,125900,15267650,4525,4525,4525,4525,0
20240430,125800,15267650,4525,4525,4525,4525,0
20240430,125700,15267650,4525,4525,4525,4525,0
20240430,125600,15267650,4525,4525,4525,4525,1
20240430,125500,15263125,4515,4510,4515,4510,238
20240430,125400,14188640,4515,4515,4515,4515,0
20240430,125300,14188640,4515,4515,4515,4515,0
20240430,125200,14188640,4515,4515,4515,4515,1
20240430,125100,14184125,4515,4515,4515,4515,0
20240430,125000,14184125,4515,4515,4515,4515,2
20240430,124900,14175095,4505,4505,4505,4505,0
20240430,124800,14175095,4505,4505,4505,4505,11
20240430,124700,14125540,4490,4490,4490,4490,0
20240430,124600,14125540,4490,4490,4490,4490,0
20240430,124500,14125540,4490,4485,4490,4480,162
20240430,124400,13398720,4490,4490,4490,4490,0
20240430,124300,13398720,4490,4490,4490,4490,0
20240430,124200,13398720,4490,4490,4490,4490,5
20240430,124100,13376270,4490,4490,4490,4490,8
20240430,124000,13340350,4490,4490,4490,4490,0
20240430,123900,13340350,4490,4490,4490,4490,0
20240430,123800,13340350,4490,4490,4490,4490,0
20240430,123700,13340350,4490,4490,4490,4490,0
20240430,123600,13340350,4490,4490,4490,4490,0
20240430,123500,13340350,4490,4490,4490,4490,0
20240430,123400,13340350,4490,4490,4490,4490,50
20240430,123300,13115850,4490,4490,4490,4490,0
20240430,123200,13115850,4490,4490,4490,4490,0
20240430,123100,13115850,4490,4490,4490,4490,0
20240430,123000,13115850,4490,4490,4490,4490,0
20240430,122900,13115850,4490,4490,4490,4490,0
20240430,122800,13115850,4490,4490,4490,4490,0
20240430,122700,13115850,4490,4490,4490,4490,0
20240430,122600,13115850,4490,4490,4490,4490,0
20240430,122500,13115850,4490,4490,4490,4490,0
20240430,122400,13115850,4490,4490,4490,4490,0
20240430,122300,13115850,4490,4490,4490,4490,0
20240430,122200,13115850,4490,4490,4490,4490,1
20240430,122100,13111360,4485,4485,4485,4485,0
20240430,122000,13111360,4485,4485,4485,4485,11
20240430,121900,13062025,4485,4485,4485,4485,20
20240430,121800,12972325,4480,4480,4480,4480,0
20240430,121700,12972325,4480,4480,4480,4480,0
20240430,121600,12972325,4480,4480,4480,4480,0
20240430,121500,12972325,4480,4480,4480,4480,0
20240430,121400,12972325,4480,4480,4480,4480,0
20240430,121300,12972325,4480,4480,4480,4480,0
20240430,121200,12972325,4480,4480,4480,4480,7
20240430,121100,12940965,4485,4485,4485,4485,0
20240430,121000,12940965,4485,4485,4485,4485,0
20240430,120900,12940965,4485,4485,4485,4485,0
20240430,120800,12940965,4485,4485,4485,4485,0
20240430,120700,12940965,4485,4485,4485,4485,0
20240430,120600,12940965,4485,4485,4485,4485,0
20240430,120500,12940965,4485,4485,4485,4485,0
20240430,120400,12940965,4485,4485,4485,4485,0
20240430,120300,12940965,4485,4485,4485,4485,0
20240430,120200,12940965,4485,4485,4485,4485,0
20240430,120100,12940965,4485,4485,4485,4485,0
20240430,120000,12940965,4485,4485,4485,4485,0
20240430,115900,12940965,4485,4485,4485,4485,0
20240430,115800,12940965,4485,4485,4485,4485,0
20240430,115700,12940965,4485,4485,4485,4485,0
20240430,115600,12940965,4485,4485,4485,4485,14
20240430,115500,12878175,4485,4485,4485,4485,1
20240430,115400,12873690,4485,4485,4485,4485,0
20240430,115300,12873690,4485,4485,4485,4485,13
20240430,115200,12815385,4485,4485,4485,4485,51
20240430,115100,12586650,4485,4485,4485,4485,0
20240430,115000,12586650,4485,4485,4485,4485,0
20240430,114900,12586650,4485,4485,4485,4485,0
20240430,114800,12586650,4485,4485,4485,4485,0
20240430,114700,12586650,4485,4485,4485,4485,0
20240430,114600,12586650,4485,4485,4485,4485,0
20240430,114500,12586650,4485,4485,4485,4485,0
20240430,114400,12586650,4485,4485,4485,4485,0
20240430,114300,12586650,4485,4485,4485,4485,0
20240430,114200,12586650,4485,4485,4485,4485,0
20240430,114100,12586650,4485,4485,4485,4485,0
20240430,114000,12586650,4485,4485,4485,4485,0
20240430,113900,12586650,4485,4485,4485,4485,0
20240430,113800,12586650,4485,4485,4485,4485,0
20240430,113700,12586650,4485,4485,4485,4485,0
20240430,113600,12586650,4485,4485,4485,4485,0
20240430,113500,12586650,4485,4485,4485,4485,0
20240430,113400,12586650,4485,4485,4485,4485,0
20240430,113300,12586650,4485,4485,4485,4485,0
20240430,113200,12586650,4485,4485,4485,4485,0
20240430,113100,12586650,4485,4485,4485,4485,0
20240430,113000,12586650,4485,4485,4485,4485,0
20240430,112900,12586650,4485,4485,4485,4485,0
20240430,112800,12586650,4485,4485,4485,4485,1
20240430,112700,12582165,4485,4485,4485,4485,0
20240430,112600,12582165,4485,4485,4485,4485,0
20240430,112500,12582165,4485,4485,4485,4485,0
20240430,112400,12582165,4485,4485,4485,4485,0
20240430,112300,12582165,4485,4485,4485,4485,0
20240430,112200,12582165,4485,4485,4485,4485,6
20240430,112100,12555255,4475,4475,4475,4475,40
20240430,112000,12376255,4485,4485,4485,4485,0
20240430,111900,12376255,4485,4485,4485,4485,0
20240430,111800,12376255,4485,4485,4485,4485,0
20240430,111700,12376255,4485,4485,4485,4485,0
20240430,111600,12376255,4485,4485,4485,4485,0
20240430,111500,12376255,4485,4485,4485,4485,0
20240430,111400,12376255,4485,4485,4485,4485,0
20240430,111300,12376255,4485,4485,4485,4485,0
20240430,111200,12376255,4485,4485,4485,4485,0
20240430,111100,12376255,4485,4485,4485,4485,0
20240430,111000,12376255,4485,4485,4485,4485,0
20240430,110900,12376255,4485,4485,4485,4485,70
20240430,110800,12062305,4485,4485,4485,4485,0
20240430,110700,12062305,4485,4485,4485,4485,0
20240430,110600,12062305,4485,4485,4485,4485,0
20240430,110500,12062305,4485,4485,4485,4485,0
20240430,110400,12062305,4485,4485,4485,4485,0
20240430,110300,12062305,4485,4485,4485,4485,0
20240430,110200,12062305,4485,4485,4485,4485,0
20240430,110100,12062305,4485,4485,4485,4485,0
20240430,110000,12062305,4485,4485,4485,4485,0
20240430,105900,12062305,4485,4485,4485,4485,0
20240430,105800,12062305,4485,4485,4485,4485,0
20240430,105700,12062305,4485,4475,4485,4475,263
20240430,105600,10885180,4485,4485,4485,4485,0
20240430,105500,10885180,4485,4485,4485,4485,0
20240430,105400,10885180,4485,4485,4485,4485,23
20240430,105300,10782025,4485,4485,4485,4485,0
20240430,105200,10782025,4485,4485,4485,4485,0
20240430,105100,10782025,4485,4485,4485,4485,0
20240430,105000,10782025,4485,4485,4485,4485,0
20240430,104900,10782025,4485,4485,4485,4485,0
20240430,104800,10782025,4485,4485,4485,4485,0
20240430,104700,10782025,4485,4485,4485,4485,0
20240430,104600,10782025,4485,4485,4485,4485,0
20240430,104500,10782025,4485,4485,4485,4485,0
20240430,104400,10782025,4485,4485,4485,4485,0
20240430,104300,10782025,4485,4485,4485,4485,0
20240430,104200,10782025,4485,4485,4485,4485,9
20240430,104100,10741660,4475,4475,4475,4475,0
20240430,104000,10741660,4475,4475,4475,4475,0
20240430,103900,10741660,4475,4475,4475,4475,0
20240430,103800,10741660,4475,4475,4475,4475,0
20240430,103700,10741660,4475,4475,4475,4475,0
20240430,103600,10741660,4475,4475,4475,4475,0
20240430,103500,10741660,4475,4475,4475,4475,0
20240430,103400,10741660,4475,4475,4475,4475,0
20240430,103300,10741660,4475,4475,4475,4475,150
20240430,103200,10070410,4485,4485,4485,4485,0
20240430,103100,10070410,4485,4485,4485,4485,17
20240430,103000,9994165,4490,4490,4490,4490,0
20240430,102900,9994165,4490,4490,4490,4490,0
20240430,102800,9994165,4490,4490,4490,4490,0
20240430,102700,9994165,4490,4490,4490,4490,0
20240430,102600,9994165,4490,4490,4490,4490,0
20240430,102500,9994165,4490,4490,4490,4490,0
20240430,102400,9994165,4490,4490,4490,4490,0
20240430,102300,9994165,4490,4490,4490,4490,0
20240430,102200,9994165,4490,4490,4490,4490,0
20240430,102100,9994165,4490,4490,4490,4490,0
20240430,102000,9994165,4490,4490,4490,4490,0
20240430,101900,9994165,4490,4490,4490,4490,0
20240430,101800,9994165,4490,4490,4490,4490,0
20240430,101700,9994165,4490,4490,4490,4490,0
20240430,101600,9994165,4490,4490,4490,4490,0
20240430,101500,9994165,4490,4490,4490,4490,0
20240430,101400,9994165,4490,4490,4490,4490,0
20240430,101300,9994165,4490,4490,4490,4490,0
20240430,101200,9994165,4490,4490,4490,4490,6
20240430,101100,9967225,4475,4475,4475,4475,29
20240430,101000,9837450,4490,4490,4490,4490,0
20240430,100900,9837450,4490,4490,4490,4490,0
20240430,100800,9837450,4490,4480,4490,4480,17
20240430,100700,9761200,4475,4475,4475,4475,0
20240430,100600,9761200,4475,4475,4475,4475,0
20240430,100500,9761200,4475,4475,4475,4475,10
20240430,100400,9716450,4480,4480,4480,4480,0
20240430,100300,9716450,4480,4480,4480,4480,0
20240430,100200,9716450,4480,4480,4480,4480,0
20240430,100100,9716450,4480,4480,4480,4480,0
20240430,100000,9716450,4480,4480,4480,4480,0
20240430,095900,9716450,4480,4480,4480,4480,0
20240430,095800,9716450,4480,4480,4480,4480,0
20240430,095700,9716450,4480,4480,4480,4480,0
20240430,095600,9716450,4480,4480,4480,4480,0
20240430,095500,9716450,4480,4480,4480,4480,0
20240430,095400,9716450,4480,4480,4480,4480,1
20240430,095300,9711970,4475,4475,4475,4475,0
20240430,095200,9711970,4475,4475,4475,4475,194
20240430,095100,8843820,4475,4475,4475,4475,0
20240430,095000,8843820,4475,4475,4475,4475,0
20240430,094900,8843820,4475,4475,4475,4475,0
20240430,094800,8843820,4475,4475,4475,4475,3
20240430,094700,8830395,4475,4475,4475,4475,0
20240430,094600,8830395,4475,4475,4475,4475,1
20240430,094500,8825920,4475,4475,4475,4475,0
20240430,094400,8825920,4475,4475,4475,4475,200
20240430,094300,7930920,4475,4475,4475,4475,0
20240430,094200,7930920,4475,4475,4475,4475,0
20240430,094100,7930920,4475,4475,4475,4475,0
20240430,094000,7930920,4475,4475,4475,4475,0
20240430,093900,7930920,4475,4475,4475,4475,0
20240430,093800,7930920,4475,4475,4475,4475,0
20240430,093700,7930920,4475,4475,4475,4475,0
20240430,093600,7930920,4475,4475,4475,4475,0
20240430,093500,7930920,4475,4475,4475,4475,39
20240430,093400,7756395,4475,4475,4475,4475,0
20240430,093300,7756395,4475,4470,4475,4470,88
20240430,093200,7362645,4475,4475,4475,4475,0
20240430,093100,7362645,4475,4475,4475,4475,0
20240430,093000,7362645,4475,4475,4475,4475,0
20240430,092900,7362645,4475,4475,4475,4475,0
20240430,092800,7362645,4475,4470,4475,4470,100
20240430,092700,6915205,4475,4475,4475,4475,100
20240430,092600,6467705,4450,4450,4450,4450,0
20240430,092500,6467705,4450,4450,4450,4450,0
20240430,092400,6467705,4450,4450,4450,4450,0
20240430,092300,6467705,4450,4450,4450,4450,0
20240430,092200,6467705,4450,4455,4455,4450,226
20240430,092100,5461570,4455,4455,4455,4455,0
20240430,092000,5461570,4455,4455,4455,4455,0
20240430,091900,5461570,4455,4455,4455,4455,225
20240430,091800,4459195,4455,4455,4455,4455,10
20240430,091700,4414645,4455,4455,4455,4455,0
20240430,091600,4414645,4455,4455,4455,4455,0
20240430,091500,4414645,4455,4455,4455,4455,23
20240430,091400,4312180,4535,4535,4535,4535,0
20240430,091300,4312180,4535,4535,4535,4535,0
20240430,091200,4312180,4535,4535,4535,4535,0
20240430,091100,4312180,4535,4535,4535,4535,0
20240430,091000,4312180,4535,4535,4535,4535,0
20240430,090900,4312180,4535,4535,4535,4535,0
20240430,090800,4312180,4535,4535,4535,4535,0
20240430,090700,4312180,4535,4540,4540,4535,11
20240430,090600,4262290,4410,4465,4465,4410,435
20240430,090500,2336190,4465,4465,4465,4465,24
20240430,090400,2229030,4465,4465,4465,4465,0
20240430,090300,2229030,4465,4465,4465,4465,160
20240430,090200,1514630,4465,4465,4465,4465,174
20240430,090100,737720,4445,4445,4445,4445,72
20240430,090000,417680,4430,4445,4445,4430,94