KissMeData/246720/min/candle-20240430.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,205200,117288020,5800,5800,5800,5800,1583
20240430,205100,117288020,5800,5800,5800,5800,0
20240430,205000,117288020,5800,5800,5800,5800,0
20240430,204900,117288020,5800,5800,5800,5800,0
20240430,204800,117288020,5800,5800,5800,5800,0
20240430,204700,117288020,5800,5800,5800,5800,0
20240430,204600,117288020,5800,5800,5800,5800,0
20240430,204500,117288020,5800,5800,5800,5800,0
20240430,204400,117288020,5800,5800,5800,5800,0
20240430,204300,117288020,5800,5800,5800,5800,0
20240430,204200,117288020,5800,5800,5800,5800,0
20240430,204100,117288020,5800,5800,5800,5800,0
20240430,204000,117288020,5800,5800,5800,5800,0
20240430,203900,117288020,5800,5800,5800,5800,0
20240430,203800,117288020,5800,5800,5800,5800,0
20240430,203700,117288020,5800,5800,5800,5800,0
20240430,203600,117288020,5800,5800,5800,5800,0
20240430,203500,117288020,5800,5800,5800,5800,0
20240430,203400,117288020,5800,5800,5800,5800,0
20240430,203300,117288020,5800,5800,5800,5800,0
20240430,203200,117288020,5800,5800,5800,5800,0
20240430,203100,117288020,5800,5800,5800,5800,0
20240430,203000,117288020,5800,5800,5800,5800,0
20240430,202900,117288020,5800,5800,5800,5800,0
20240430,202800,117288020,5800,5800,5800,5800,0
20240430,202700,117288020,5800,5800,5800,5800,0
20240430,202600,117288020,5800,5800,5800,5800,0
20240430,202500,117288020,5800,5800,5800,5800,0
20240430,202400,117288020,5800,5800,5800,5800,0
20240430,202300,117288020,5800,5800,5800,5800,0
20240430,202200,117288020,5800,5800,5800,5800,1583
20240430,202100,117288020,5800,5800,5800,5800,0
20240430,202000,117288020,5800,5800,5800,5800,0
20240430,201900,117288020,5800,5800,5800,5800,0
20240430,201800,117288020,5800,5800,5800,5800,0
20240430,201700,117288020,5800,5800,5800,5800,0
20240430,201600,117288020,5800,5800,5800,5800,0
20240430,201500,117288020,5800,5800,5800,5800,0
20240430,201400,117288020,5800,5800,5800,5800,0
20240430,201300,117288020,5800,5800,5800,5800,0
20240430,201200,117288020,5800,5800,5800,5800,0
20240430,201100,117288020,5800,5800,5800,5800,0
20240430,201000,117288020,5800,5800,5800,5800,0
20240430,200900,117288020,5800,5800,5800,5800,0
20240430,200800,117288020,5800,5800,5800,5800,0
20240430,200700,117288020,5800,5800,5800,5800,0
20240430,200600,117288020,5800,5800,5800,5800,0
20240430,200500,117288020,5800,5800,5800,5800,0
20240430,200400,117288020,5800,5800,5800,5800,0
20240430,200300,117288020,5800,5800,5800,5800,0
20240430,200200,117288020,5800,5800,5800,5800,0
20240430,200100,117288020,5800,5800,5800,5800,0
20240430,200000,117288020,5800,5800,5800,5800,0
20240430,195900,117288020,5800,5800,5800,5800,0
20240430,195800,117288020,5800,5800,5800,5800,0
20240430,195700,117288020,5800,5800,5800,5800,0
20240430,195600,117288020,5800,5800,5800,5800,0
20240430,195500,117288020,5800,5800,5800,5800,0
20240430,195400,117288020,5800,5800,5800,5800,0
20240430,195300,117288020,5800,5800,5800,5800,0
20240430,195200,117288020,5800,5800,5800,5800,1583
20240430,195100,117288020,5800,5800,5800,5800,0
20240430,195000,117288020,5800,5800,5800,5800,0
20240430,194900,117288020,5800,5800,5800,5800,0
20240430,194800,117288020,5800,5800,5800,5800,0
20240430,194700,117288020,5800,5800,5800,5800,0
20240430,194600,117288020,5800,5800,5800,5800,0
20240430,194500,117288020,5800,5800,5800,5800,0
20240430,194400,117288020,5800,5800,5800,5800,0
20240430,194300,117288020,5800,5800,5800,5800,0
20240430,194200,117288020,5800,5800,5800,5800,0
20240430,194100,117288020,5800,5800,5800,5800,0
20240430,194000,117288020,5800,5800,5800,5800,0
20240430,193900,117288020,5800,5800,5800,5800,0
20240430,193800,117288020,5800,5800,5800,5800,0
20240430,193700,117288020,5800,5800,5800,5800,0
20240430,193600,117288020,5800,5800,5800,5800,0
20240430,193500,117288020,5800,5800,5800,5800,0
20240430,193400,117288020,5800,5800,5800,5800,0
20240430,193300,117288020,5800,5800,5800,5800,0
20240430,193200,117288020,5800,5800,5800,5800,0
20240430,193100,117288020,5800,5800,5800,5800,0
20240430,193000,117288020,5800,5800,5800,5800,0
20240430,192900,117288020,5800,5800,5800,5800,0
20240430,192800,117288020,5800,5800,5800,5800,0
20240430,192700,117288020,5800,5800,5800,5800,0
20240430,192600,117288020,5800,5800,5800,5800,0
20240430,192500,117288020,5800,5800,5800,5800,0
20240430,192400,117288020,5800,5800,5800,5800,0
20240430,192300,117288020,5800,5800,5800,5800,0
20240430,192200,117288020,5800,5800,5800,5800,1583
20240430,192100,117288020,5800,5800,5800,5800,0
20240430,192000,117288020,5800,5800,5800,5800,0
20240430,191900,117288020,5800,5800,5800,5800,0
20240430,191800,117288020,5800,5800,5800,5800,0
20240430,191700,117288020,5800,5800,5800,5800,0
20240430,191600,117288020,5800,5800,5800,5800,0
20240430,191500,117288020,5800,5800,5800,5800,0
20240430,191400,117288020,5800,5800,5800,5800,0
20240430,191300,117288020,5800,5800,5800,5800,0
20240430,191200,117288020,5800,5800,5800,5800,0
20240430,191100,117288020,5800,5800,5800,5800,0
20240430,191000,117288020,5800,5800,5800,5800,0
20240430,190900,117288020,5800,5800,5800,5800,0
20240430,190800,117288020,5800,5800,5800,5800,0
20240430,190700,117288020,5800,5800,5800,5800,0
20240430,190600,117288020,5800,5800,5800,5800,0
20240430,190500,117288020,5800,5800,5800,5800,0
20240430,190400,117288020,5800,5800,5800,5800,0
20240430,190300,117288020,5800,5800,5800,5800,0
20240430,190200,117288020,5800,5800,5800,5800,0
20240430,190100,117288020,5800,5800,5800,5800,0
20240430,190000,117288020,5800,5800,5800,5800,0
20240430,185900,117288020,5800,5800,5800,5800,0
20240430,185800,117288020,5800,5800,5800,5800,0
20240430,185700,117288020,5800,5800,5800,5800,0
20240430,185600,117288020,5800,5800,5800,5800,0
20240430,185500,117288020,5800,5800,5800,5800,0
20240430,185400,117288020,5800,5800,5800,5800,0
20240430,185300,117288020,5800,5800,5800,5800,0
20240430,185200,117288020,5800,5800,5800,5800,1583
20240430,185100,117288020,5800,5800,5800,5800,0
20240430,185000,117288020,5800,5800,5800,5800,0
20240430,184900,117288020,5800,5800,5800,5800,0
20240430,184800,117288020,5800,5800,5800,5800,0
20240430,184700,117288020,5800,5800,5800,5800,0
20240430,184600,117288020,5800,5800,5800,5800,0
20240430,184500,117288020,5800,5800,5800,5800,0
20240430,184400,117288020,5800,5800,5800,5800,0
20240430,184300,117288020,5800,5800,5800,5800,0
20240430,184200,117288020,5800,5800,5800,5800,0
20240430,184100,117288020,5800,5800,5800,5800,0
20240430,184000,117288020,5800,5800,5800,5800,0
20240430,183900,117288020,5800,5800,5800,5800,0
20240430,183800,117288020,5800,5800,5800,5800,0
20240430,183700,117288020,5800,5800,5800,5800,0
20240430,183600,117288020,5800,5800,5800,5800,0
20240430,183500,117288020,5800,5800,5800,5800,0
20240430,183400,117288020,5800,5800,5800,5800,0
20240430,183300,117288020,5800,5800,5800,5800,0
20240430,183200,117288020,5800,5800,5800,5800,0
20240430,183100,117288020,5800,5800,5800,5800,0
20240430,183000,117288020,5800,5800,5800,5800,0
20240430,182900,117288020,5800,5800,5800,5800,0
20240430,182800,117288020,5800,5800,5800,5800,0
20240430,182700,117288020,5800,5800,5800,5800,0
20240430,182600,117288020,5800,5800,5800,5800,0
20240430,182500,117288020,5800,5800,5800,5800,0
20240430,182400,117288020,5800,5800,5800,5800,0
20240430,182300,117288020,5800,5800,5800,5800,0
20240430,182200,117288020,5800,5800,5800,5800,1583
20240430,182100,117288020,5800,5800,5800,5800,0
20240430,182000,117288020,5800,5800,5800,5800,0
20240430,181900,117288020,5800,5800,5800,5800,0
20240430,181800,117288020,5800,5800,5800,5800,0
20240430,181700,117288020,5800,5800,5800,5800,0
20240430,181600,117288020,5800,5800,5800,5800,0
20240430,181500,117288020,5800,5800,5800,5800,0
20240430,181400,117288020,5800,5800,5800,5800,0
20240430,181300,117288020,5800,5800,5800,5800,0
20240430,181200,117288020,5800,5800,5800,5800,0
20240430,181100,117288020,5800,5800,5800,5800,0
20240430,181000,117288020,5800,5800,5800,5800,0
20240430,180900,117288020,5800,5800,5800,5800,0
20240430,180800,117288020,5800,5800,5800,5800,0
20240430,180700,117288020,5800,5800,5800,5800,0
20240430,180600,117288020,5800,5800,5800,5800,0
20240430,180500,117288020,5800,5800,5800,5800,0
20240430,180400,117288020,5800,5800,5800,5800,0
20240430,180300,117288020,5800,5800,5800,5800,0
20240430,180200,117288020,5800,5800,5800,5800,0
20240430,180100,117288020,5800,5800,5800,5800,0
20240430,180000,117288020,5800,5800,5800,5800,0
20240430,175900,117288020,5800,5800,5800,5800,0
20240430,175800,117288020,5800,5800,5800,5800,0
20240430,175700,117288020,5800,5800,5800,5800,0
20240430,175600,117288020,5800,5800,5800,5800,0
20240430,175500,117288020,5800,5800,5800,5800,0
20240430,175400,117288020,5800,5800,5800,5800,0
20240430,175300,117288020,5800,5800,5800,5800,0
20240430,175200,117288020,5800,5800,5800,5800,1583
20240430,175100,117288020,5800,5800,5800,5800,0
20240430,175000,117288020,5800,5800,5800,5800,0
20240430,174900,117288020,5800,5800,5800,5800,0
20240430,174800,117288020,5800,5800,5800,5800,0
20240430,174700,117288020,5800,5800,5800,5800,0
20240430,174600,117288020,5800,5800,5800,5800,0
20240430,174500,117288020,5800,5800,5800,5800,0
20240430,174400,117288020,5800,5800,5800,5800,0
20240430,174300,117288020,5800,5800,5800,5800,0
20240430,174200,117288020,5800,5800,5800,5800,0
20240430,174100,117288020,5800,5800,5800,5800,0
20240430,174000,117288020,5800,5800,5800,5800,0
20240430,173900,117288020,5800,5800,5800,5800,0
20240430,173800,117288020,5800,5800,5800,5800,0
20240430,173700,117288020,5800,5800,5800,5800,0
20240430,173600,117288020,5800,5800,5800,5800,0
20240430,173500,117288020,5800,5800,5800,5800,0
20240430,173400,117288020,5800,5800,5800,5800,0
20240430,173300,117288020,5800,5800,5800,5800,0
20240430,173200,117288020,5800,5800,5800,5800,0
20240430,173100,117288020,5800,5800,5800,5800,0
20240430,173000,117288020,5800,5800,5800,5800,0
20240430,172900,117288020,5800,5800,5800,5800,0
20240430,172800,117288020,5800,5800,5800,5800,0
20240430,172700,117288020,5800,5800,5800,5800,0
20240430,172600,117288020,5800,5800,5800,5800,0
20240430,172500,117288020,5800,5800,5800,5800,0
20240430,172400,117288020,5800,5800,5800,5800,0
20240430,172300,117288020,5800,5800,5800,5800,0
20240430,172200,117288020,5800,5800,5800,5800,1583
20240430,172100,117288020,5800,5800,5800,5800,0
20240430,172000,117288020,5800,5800,5800,5800,0
20240430,171900,117288020,5800,5800,5800,5800,0
20240430,171800,117288020,5800,5800,5800,5800,0
20240430,171700,117288020,5800,5800,5800,5800,0
20240430,171600,117288020,5800,5800,5800,5800,0
20240430,171500,117288020,5800,5800,5800,5800,0
20240430,171400,117288020,5800,5800,5800,5800,0
20240430,171300,117288020,5800,5800,5800,5800,0
20240430,171200,117288020,5800,5800,5800,5800,0
20240430,171100,117288020,5800,5800,5800,5800,0
20240430,171000,117288020,5800,5800,5800,5800,0
20240430,170900,117288020,5800,5800,5800,5800,0
20240430,170800,117288020,5800,5800,5800,5800,0
20240430,170700,117288020,5800,5800,5800,5800,0
20240430,170600,117288020,5800,5800,5800,5800,0
20240430,170500,117288020,5800,5800,5800,5800,0
20240430,170400,117288020,5800,5800,5800,5800,0
20240430,170300,117288020,5800,5800,5800,5800,0
20240430,170200,117288020,5800,5800,5800,5800,0
20240430,170100,117288020,5800,5800,5800,5800,0
20240430,170000,117288020,5800,5800,5800,5800,0
20240430,165900,117288020,5800,5800,5800,5800,0
20240430,165800,117288020,5800,5800,5800,5800,0
20240430,165700,117288020,5800,5800,5800,5800,0
20240430,165600,117288020,5800,5800,5800,5800,0
20240430,165500,117288020,5800,5800,5800,5800,0
20240430,165400,117288020,5800,5800,5800,5800,0
20240430,165300,117288020,5800,5800,5800,5800,0
20240430,165200,117288020,5800,5800,5800,5800,1583
20240430,165100,117288020,5800,5800,5800,5800,0
20240430,165000,117288020,5800,5800,5800,5800,0
20240430,164900,117288020,5800,5800,5800,5800,0
20240430,164800,117288020,5800,5800,5800,5800,0
20240430,164700,117288020,5800,5800,5800,5800,0
20240430,164600,117288020,5800,5800,5800,5800,0
20240430,164500,117288020,5800,5800,5800,5800,0
20240430,164400,117288020,5800,5800,5800,5800,0
20240430,164300,117288020,5800,5800,5800,5800,0
20240430,164200,117288020,5800,5800,5800,5800,0
20240430,164100,117288020,5800,5800,5800,5800,0
20240430,164000,117288020,5800,5800,5800,5800,0
20240430,163900,117288020,5800,5800,5800,5800,0
20240430,163800,117288020,5800,5800,5800,5800,0
20240430,163700,117288020,5800,5800,5800,5800,0
20240430,163600,117288020,5800,5800,5800,5800,0
20240430,163500,117288020,5800,5800,5800,5800,0
20240430,163400,117288020,5800,5800,5800,5800,0
20240430,163300,117288020,5800,5800,5800,5800,0
20240430,163200,117288020,5800,5800,5800,5800,0
20240430,163100,117288020,5800,5800,5800,5800,0
20240430,163000,117288020,5800,5800,5800,5800,0
20240430,162900,117288020,5800,5800,5800,5800,0
20240430,162800,117288020,5800,5800,5800,5800,0
20240430,162700,117288020,5800,5800,5800,5800,0
20240430,162600,117288020,5800,5800,5800,5800,0
20240430,162500,117288020,5800,5800,5800,5800,0
20240430,162400,117288020,5800,5800,5800,5800,0
20240430,162300,117288020,5800,5800,5800,5800,0
20240430,162200,117288020,5800,5800,5800,5800,1583
20240430,162100,117288020,5800,5800,5800,5800,0
20240430,162000,117288020,5800,5800,5800,5800,0
20240430,161900,117288020,5800,5800,5800,5800,0
20240430,161800,117288020,5800,5800,5800,5800,0
20240430,161700,117288020,5800,5800,5800,5800,0
20240430,161600,117288020,5800,5800,5800,5800,0
20240430,161500,117288020,5800,5800,5800,5800,0
20240430,161400,117288020,5800,5800,5800,5800,0
20240430,161300,117288020,5800,5800,5800,5800,0
20240430,161200,117288020,5800,5800,5800,5800,0
20240430,161100,117288020,5800,5800,5800,5800,0
20240430,161000,117288020,5800,5800,5800,5800,0
20240430,160900,117288020,5800,5800,5800,5800,0
20240430,160800,117288020,5800,5800,5800,5800,0
20240430,160700,117288020,5800,5800,5800,5800,0
20240430,160600,117288020,5800,5800,5800,5800,0
20240430,160500,117288020,5800,5800,5800,5800,0
20240430,160400,117288020,5800,5800,5800,5800,0
20240430,160300,117288020,5800,5800,5800,5800,0
20240430,160200,117288020,5800,5800,5800,5800,0
20240430,160100,117288020,5800,5800,5800,5800,0
20240430,160000,117288020,5800,5800,5800,5800,0
20240430,155900,117288020,5800,5800,5800,5800,0
20240430,155800,117288020,5800,5800,5800,5800,0
20240430,155700,117288020,5800,5800,5800,5800,0
20240430,155600,117288020,5800,5800,5800,5800,0
20240430,155500,117288020,5800,5800,5800,5800,0
20240430,155400,117288020,5800,5800,5800,5800,0
20240430,155300,117288020,5800,5800,5800,5800,0
20240430,155200,117288020,5800,5800,5800,5800,1583
20240430,155100,117288020,5800,5800,5800,5800,0
20240430,155000,117288020,5800,5800,5800,5800,0
20240430,154900,117288020,5800,5800,5800,5800,0
20240430,154800,117288020,5800,5800,5800,5800,0
20240430,154700,117288020,5800,5800,5800,5800,0
20240430,154600,117288020,5800,5800,5800,5800,0
20240430,154500,117288020,5800,5800,5800,5800,0
20240430,154400,117288020,5800,5800,5800,5800,0
20240430,154300,117288020,5800,5800,5800,5800,0
20240430,154200,117288020,5800,5800,5800,5800,0
20240430,154100,117288020,5800,5800,5800,5800,0
20240430,154000,117288020,5800,5800,5800,5800,0
20240430,153900,117288020,5800,5800,5800,5800,0
20240430,153800,117288020,5800,5800,5800,5800,0
20240430,153700,117288020,5800,5800,5800,5800,0
20240430,153600,117288020,5800,5800,5800,5800,0
20240430,153500,117288020,5800,5800,5800,5800,0
20240430,153400,117288020,5800,5800,5800,5800,0
20240430,153300,117288020,5800,5800,5800,5800,0
20240430,153200,117288020,5800,5800,5800,5800,0
20240430,153100,117288020,5800,5800,5800,5800,0
20240430,153000,117288020,5800,5800,5800,5800,1583
20240430,152900,108106620,5860,5860,5860,5860,0
20240430,152800,108106620,5860,5860,5860,5860,0
20240430,152700,108106620,5860,5860,5860,5860,0
20240430,152600,108106620,5860,5860,5860,5860,0
20240430,152500,108106620,5860,5860,5860,5860,0
20240430,152400,108106620,5860,5860,5860,5860,0
20240430,152300,108106620,5860,5860,5860,5860,0
20240430,152200,108106620,5860,5860,5860,5860,0
20240430,152100,108106620,5860,5860,5860,5860,0
20240430,152000,108106620,5860,5860,5860,5860,0
20240430,151900,108106620,5860,5810,5860,5810,680
20240430,151800,104146160,5790,5790,5790,5790,0
20240430,151700,104146160,5790,5790,5790,5790,0
20240430,151600,104146160,5790,5790,5790,5790,3
20240430,151500,104128790,5790,5790,5790,5790,1
20240430,151400,104123000,5790,5790,5790,5790,0
20240430,151300,104123000,5790,5790,5790,5790,86
20240430,151200,103625060,5810,5810,5810,5810,0
20240430,151100,103625060,5810,5810,5810,5810,0
20240430,151000,103625060,5810,5810,5810,5810,0
20240430,150900,103625060,5810,5810,5810,5810,0
20240430,150800,103625060,5810,5810,5810,5810,18
20240430,150700,103520480,5810,5810,5810,5810,0
20240430,150600,103520480,5810,5810,5810,5810,1
20240430,150500,103514670,5810,5810,5810,5810,117
20240430,150400,102834900,5810,5810,5810,5810,0
20240430,150300,102834900,5810,5810,5810,5810,0
20240430,150200,102834900,5810,5810,5810,5810,6
20240430,150100,102800040,5710,5810,5810,5710,751
20240430,150000,98487390,5820,5820,5820,5820,0
20240430,145900,98487390,5820,5820,5820,5820,0
20240430,145800,98487390,5820,5820,5820,5820,60
20240430,145700,98138190,5830,5830,5830,5830,0
20240430,145600,98138190,5830,5830,5830,5830,171
20240430,145500,97141260,5820,5830,5830,5820,64
20240430,145400,96768150,5830,5810,5830,5810,84
20240430,145300,96279510,5800,5800,5800,5800,2
20240430,145200,96267910,5800,5800,5800,5800,4
20240430,145100,96244710,5800,5790,5800,5790,299
20240430,145000,94510540,5790,5790,5790,5790,10
20240430,144900,94452640,5800,5800,5800,5800,0
20240430,144800,94452640,5800,5790,5800,5790,16
20240430,144700,94359850,5800,5800,5800,5800,0
20240430,144600,94359850,5800,5800,5800,5800,0
20240430,144500,94359850,5800,5800,5800,5800,0
20240430,144400,94359850,5800,5790,5800,5790,138
20240430,144300,93560600,5790,5790,5790,5790,0
20240430,144200,93560600,5790,5790,5790,5790,385
20240430,144100,91331450,5790,5790,5790,5790,0
20240430,144000,91331450,5790,5790,5790,5790,0
20240430,143900,91331450,5790,5790,5790,5790,0
20240430,143800,91331450,5790,5790,5790,5790,100
20240430,143700,90752450,5800,5790,5800,5790,500
20240430,143600,87852850,5790,5740,5790,5740,119
20240430,143500,87167240,5740,5740,5740,5740,600
20240430,143400,83723240,5740,5740,5740,5740,553
20240430,143300,80549020,5700,5700,5700,5700,0
20240430,143200,80549020,5700,5700,5700,5700,1000
20240430,143100,74849020,5730,5720,5730,5720,206
20240430,143000,73668740,5710,5710,5710,5710,0
20240430,142900,73668740,5710,5710,5710,5710,0
20240430,142800,73668740,5710,5720,5720,5710,391
20240430,142700,71432230,5720,5720,5720,5720,0
20240430,142600,71432230,5720,5720,5720,5720,0
20240430,142500,71432230,5720,5720,5720,5720,100
20240430,142400,70860230,5730,5730,5730,5730,0
20240430,142300,70860230,5730,5730,5730,5730,0
20240430,142200,70860230,5730,5730,5730,5730,0
20240430,142100,70860230,5730,5730,5730,5730,3
20240430,142000,70843040,5730,5730,5730,5730,0
20240430,141900,70843040,5730,5730,5730,5730,0
20240430,141800,70843040,5730,5730,5730,5730,0
20240430,141700,70843040,5730,5730,5730,5730,0
20240430,141600,70843040,5730,5730,5730,5730,0
20240430,141500,70843040,5730,5730,5730,5730,0
20240430,141400,70843040,5730,5730,5730,5730,5
20240430,141300,70814390,5730,5730,5730,5730,44
20240430,141200,70562270,5730,5730,5730,5730,37
20240430,141100,70350260,5720,5720,5720,5720,0
20240430,141000,70350260,5720,5720,5720,5720,0
20240430,140900,70350260,5720,5720,5720,5720,0
20240430,140800,70350260,5720,5720,5720,5720,0
20240430,140700,70350260,5720,5730,5730,5720,610
20240430,140600,66856060,5730,5730,5730,5730,1
20240430,140500,66850330,5710,5710,5710,5710,0
20240430,140400,66850330,5710,5710,5710,5710,100
20240430,140300,66279330,5710,5710,5710,5710,0
20240430,140200,66279330,5710,5710,5710,5710,1
20240430,140100,66273620,5720,5720,5720,5720,168
20240430,140000,65312660,5730,5700,5730,5700,1628
20240430,135900,56026680,5690,5690,5690,5690,8
20240430,135800,55981160,5690,5680,5690,5680,38
20240430,135700,55765020,5680,5680,5680,5680,0
20240430,135600,55765020,5680,5680,5680,5680,0
20240430,135500,55765020,5680,5680,5680,5680,36
20240430,135400,55560540,5690,5690,5690,5690,200
20240430,135300,54422540,5680,5680,5680,5680,151
20240430,135200,53564860,5680,5680,5680,5680,0
20240430,135100,53564860,5680,5680,5680,5680,0
20240430,135000,53564860,5680,5680,5680,5680,0
20240430,134900,53564860,5680,5680,5680,5680,0
20240430,134800,53564860,5680,5680,5680,5680,0
20240430,134700,53564860,5680,5680,5680,5680,1
20240430,134600,53559180,5680,5680,5680,5680,0
20240430,134500,53559180,5680,5680,5680,5680,0
20240430,134400,53559180,5680,5680,5680,5680,0
20240430,134300,53559180,5680,5680,5680,5680,0
20240430,134200,53559180,5680,5680,5680,5680,0
20240430,134100,53559180,5680,5680,5680,5680,0
20240430,134000,53559180,5680,5680,5680,5680,0
20240430,133900,53559180,5680,5680,5680,5680,0
20240430,133800,53559180,5680,5680,5680,5680,0
20240430,133700,53559180,5680,5680,5680,5680,0
20240430,133600,53559180,5680,5680,5680,5680,0
20240430,133500,53559180,5680,5680,5680,5680,0
20240430,133400,53559180,5680,5680,5680,5680,0
20240430,133300,53559180,5680,5680,5680,5680,0
20240430,133200,53559180,5680,5680,5680,5680,0
20240430,133100,53559180,5680,5680,5680,5680,0
20240430,133000,53559180,5680,5680,5680,5680,0
20240430,132900,53559180,5680,5680,5680,5680,0
20240430,132800,53559180,5680,5680,5680,5680,0
20240430,132700,53559180,5680,5680,5680,5680,0
20240430,132600,53559180,5680,5680,5680,5680,0
20240430,132500,53559180,5680,5680,5680,5680,231
20240430,132400,52247100,5670,5670,5670,5670,1
20240430,132300,52241430,5670,5670,5670,5670,0
20240430,132200,52241430,5670,5670,5670,5670,0
20240430,132100,52241430,5670,5670,5670,5670,0
20240430,132000,52241430,5670,5670,5670,5670,0
20240430,131900,52241430,5670,5670,5670,5670,0
20240430,131800,52241430,5670,5670,5670,5670,0
20240430,131700,52241430,5670,5670,5670,5670,0
20240430,131600,52241430,5670,5670,5670,5670,0
20240430,131500,52241430,5670,5670,5670,5670,0
20240430,131400,52241430,5670,5670,5670,5670,0
20240430,131300,52241430,5670,5670,5670,5670,0
20240430,131200,52241430,5670,5670,5670,5670,0
20240430,131100,52241430,5670,5670,5670,5670,0
20240430,131000,52241430,5670,5670,5670,5670,0
20240430,130900,52241430,5670,5670,5670,5670,0
20240430,130800,52241430,5670,5670,5670,5670,0
20240430,130700,52241430,5670,5670,5670,5670,0
20240430,130600,52241430,5670,5670,5670,5670,0
20240430,130500,52241430,5670,5670,5670,5670,0
20240430,130400,52241430,5670,5680,5680,5670,103
20240430,130300,51656730,5690,5690,5690,5690,1
20240430,130200,51651040,5690,5690,5690,5690,0
20240430,130100,51651040,5690,5690,5690,5690,0
20240430,130000,51651040,5690,5690,5690,5690,0
20240430,125900,51651040,5690,5690,5690,5690,0
20240430,125800,51651040,5690,5690,5690,5690,0
20240430,125700,51651040,5690,5690,5690,5690,0
20240430,125600,51651040,5690,5690,5690,5690,0
20240430,125500,51651040,5690,5690,5690,5690,0
20240430,125400,51651040,5690,5690,5690,5690,0
20240430,125300,51651040,5690,5690,5690,5690,0
20240430,125200,51651040,5690,5690,5690,5690,0
20240430,125100,51651040,5690,5690,5690,5690,0
20240430,125000,51651040,5690,5690,5690,5690,0
20240430,124900,51651040,5690,5690,5690,5690,0
20240430,124800,51651040,5690,5690,5690,5690,0
20240430,124700,51651040,5690,5690,5690,5690,0
20240430,124600,51651040,5690,5690,5690,5690,0
20240430,124500,51651040,5690,5690,5690,5690,0
20240430,124400,51651040,5690,5690,5690,5690,0
20240430,124300,51651040,5690,5690,5690,5690,0
20240430,124200,51651040,5690,5690,5690,5690,0
20240430,124100,51651040,5690,5690,5690,5690,15
20240430,124000,51565690,5700,5700,5700,5700,0
20240430,123900,51565690,5700,5700,5700,5700,0
20240430,123800,51565690,5700,5700,5700,5700,0
20240430,123700,51565690,5700,5700,5700,5700,0
20240430,123600,51565690,5700,5700,5700,5700,0
20240430,123500,51565690,5700,5700,5700,5700,0
20240430,123400,51565690,5700,5700,5700,5700,0
20240430,123300,51565690,5700,5700,5700,5700,0
20240430,123200,51565690,5700,5700,5700,5700,1
20240430,123100,51559990,5700,5700,5700,5700,0
20240430,123000,51559990,5700,5700,5700,5700,0
20240430,122900,51559990,5700,5700,5700,5700,0
20240430,122800,51559990,5700,5700,5700,5700,0
20240430,122700,51559990,5700,5700,5700,5700,0
20240430,122600,51559990,5700,5700,5700,5700,0
20240430,122500,51559990,5700,5700,5700,5700,0
20240430,122400,51559990,5700,5700,5700,5700,0
20240430,122300,51559990,5700,5700,5700,5700,1
20240430,122200,51554290,5710,5710,5710,5710,0
20240430,122100,51554290,5710,5710,5710,5710,0
20240430,122000,51554290,5710,5710,5710,5710,0
20240430,121900,51554290,5710,5710,5710,5710,0
20240430,121800,51554290,5710,5710,5710,5710,0
20240430,121700,51554290,5710,5710,5710,5710,1
20240430,121600,51548580,5710,5680,5710,5680,4
20240430,121500,51525830,5680,5680,5680,5680,0
20240430,121400,51525830,5680,5680,5680,5680,100
20240430,121300,50957830,5710,5710,5710,5710,0
20240430,121200,50957830,5710,5710,5710,5710,0
20240430,121100,50957830,5710,5710,5710,5710,0
20240430,121000,50957830,5710,5710,5710,5710,0
20240430,120900,50957830,5710,5710,5710,5710,0
20240430,120800,50957830,5710,5710,5710,5710,0
20240430,120700,50957830,5710,5710,5710,5710,0
20240430,120600,50957830,5710,5710,5710,5710,0
20240430,120500,50957830,5710,5710,5710,5710,0
20240430,120400,50957830,5710,5710,5710,5710,0
20240430,120300,50957830,5710,5710,5710,5710,0
20240430,120200,50957830,5710,5710,5710,5710,0
20240430,120100,50957830,5710,5710,5710,5710,0
20240430,120000,50957830,5710,5710,5710,5710,0
20240430,115900,50957830,5710,5710,5710,5710,0
20240430,115800,50957830,5710,5710,5710,5710,0
20240430,115700,50957830,5710,5710,5710,5710,0
20240430,115600,50957830,5710,5710,5710,5710,0
20240430,115500,50957830,5710,5710,5710,5710,0
20240430,115400,50957830,5710,5710,5710,5710,0
20240430,115300,50957830,5710,5710,5710,5710,0
20240430,115200,50957830,5710,5710,5710,5710,0
20240430,115100,50957830,5710,5710,5710,5710,30
20240430,115000,50786530,5720,5710,5720,5710,23
20240430,114900,50654980,5720,5720,5720,5720,0
20240430,114800,50654980,5720,5720,5720,5720,0
20240430,114700,50654980,5720,5720,5720,5720,0
20240430,114600,50654980,5720,5720,5720,5720,1
20240430,114500,50649260,5720,5680,5720,5680,7
20240430,114400,50609420,5710,5710,5710,5710,0
20240430,114300,50609420,5710,5710,5710,5710,0
20240430,114200,50609420,5710,5710,5710,5710,51
20240430,114100,50318210,5710,5710,5710,5710,0
20240430,114000,50318210,5710,5710,5710,5710,0
20240430,113900,50318210,5710,5710,5710,5710,0
20240430,113800,50318210,5710,5710,5710,5710,0
20240430,113700,50318210,5710,5710,5710,5710,0
20240430,113600,50318210,5710,5710,5710,5710,0
20240430,113500,50318210,5710,5710,5710,5710,0
20240430,113400,50318210,5710,5710,5710,5710,0
20240430,113300,50318210,5710,5710,5710,5710,0
20240430,113200,50318210,5710,5710,5710,5710,0
20240430,113100,50318210,5710,5710,5710,5710,146
20240430,113000,49484550,5730,5730,5730,5730,1
20240430,112900,49478820,5720,5720,5720,5720,0
20240430,112800,49478820,5720,5720,5720,5720,0
20240430,112700,49478820,5720,5720,5720,5720,2
20240430,112600,49467380,5720,5720,5720,5720,1
20240430,112500,49461660,5720,5720,5720,5720,0
20240430,112400,49461660,5720,5720,5720,5720,1
20240430,112300,49455940,5720,5720,5720,5720,0
20240430,112200,49455940,5720,5720,5720,5720,0
20240430,112100,49455940,5720,5720,5720,5720,0
20240430,112000,49455940,5720,5720,5720,5720,45
20240430,111900,49198540,5720,5710,5720,5710,8
20240430,111800,49152850,5700,5700,5700,5700,0
20240430,111700,49152850,5700,5700,5700,5700,0
20240430,111600,49152850,5700,5700,5700,5700,50
20240430,111500,48867850,5700,5700,5700,5700,4
20240430,111400,48845050,5700,5700,5700,5700,0
20240430,111300,48845050,5700,5700,5700,5700,50
20240430,111200,48560050,5690,5690,5690,5690,0
20240430,111100,48560050,5690,5690,5690,5690,0
20240430,111000,48560050,5690,5690,5690,5690,0
20240430,110900,48560050,5690,5680,5690,5680,13
20240430,110800,48486100,5680,5680,5680,5680,0
20240430,110700,48486100,5680,5680,5680,5680,0
20240430,110600,48486100,5680,5680,5680,5680,0
20240430,110500,48486100,5680,5670,5680,5670,33
20240430,110400,48298770,5670,5670,5670,5670,0
20240430,110300,48298770,5670,5670,5670,5670,0
20240430,110200,48298770,5670,5670,5670,5670,0
20240430,110100,48298770,5670,5670,5670,5670,1
20240430,110000,48293100,5640,5640,5640,5640,0
20240430,105900,48293100,5640,5640,5640,5640,0
20240430,105800,48293100,5640,5640,5640,5640,0
20240430,105700,48293100,5640,5640,5640,5640,600
20240430,105600,44909100,5650,5650,5650,5650,500
20240430,105500,42084100,5700,5700,5700,5700,0
20240430,105400,42084100,5700,5700,5700,5700,1
20240430,105300,42078400,5640,5670,5670,5640,522
20240430,105200,39128360,5670,5670,5670,5670,91
20240430,105100,38612390,5680,5680,5680,5680,1
20240430,105000,38606710,5680,5680,5680,5680,0
20240430,104900,38606710,5680,5680,5680,5680,0
20240430,104800,38606710,5680,5680,5680,5680,0
20240430,104700,38606710,5680,5680,5680,5680,2
20240430,104600,38595350,5700,5700,5700,5700,0
20240430,104500,38595350,5700,5700,5700,5700,0
20240430,104400,38595350,5700,5700,5700,5700,140
20240430,104300,37797350,5700,5700,5700,5700,142
20240430,104200,36987950,5740,5740,5740,5740,0
20240430,104100,36987950,5740,5770,5770,5740,164
20240430,104000,36044950,5780,5780,5780,5780,8
20240430,103900,35998710,5780,5780,5780,5780,5
20240430,103800,35969810,5780,5780,5780,5780,1
20240430,103700,35964030,5770,5770,5770,5770,1
20240430,103600,35958260,5760,5750,5760,5750,32
20240430,103500,35774240,5760,5760,5760,5760,71
20240430,103400,35365280,5770,5800,5800,5770,148
20240430,103300,34509520,5800,5770,5800,5770,289
20240430,103200,32836340,5760,5710,5760,5710,911
20240430,103100,27621470,5700,5700,5700,5700,0
20240430,103000,27621470,5700,5670,5700,5670,48
20240430,102900,27348290,5700,5700,5700,5700,0
20240430,102800,27348290,5700,5700,5700,5700,0
20240430,102700,27348290,5700,5700,5700,5700,0
20240430,102600,27348290,5700,5700,5700,5700,0
20240430,102500,27348290,5700,5700,5700,5700,387
20240430,102400,25142390,5700,5690,5700,5690,1107
20240430,102300,18838560,5680,5680,5680,5680,557
20240430,102200,15674800,5680,5680,5680,5680,0
20240430,102100,15674800,5680,5680,5680,5680,0
20240430,102000,15674800,5680,5680,5680,5680,143
20240430,101900,14862560,5650,5670,5670,5650,500
20240430,101800,12036270,5670,5670,5670,5670,50
20240430,101700,11752770,5670,5670,5670,5670,0
20240430,101600,11752770,5670,5670,5670,5670,21
20240430,101500,11633700,5670,5670,5670,5670,50
20240430,101400,11350200,5670,5670,5670,5670,0
20240430,101300,11350200,5670,5670,5670,5670,0
20240430,101200,11350200,5670,5670,5670,5670,0
20240430,101100,11350200,5670,5670,5670,5670,0
20240430,101000,11350200,5670,5670,5670,5670,0
20240430,100900,11350200,5670,5670,5670,5670,0
20240430,100800,11350200,5670,5670,5670,5670,80
20240430,100700,10896600,5680,5680,5680,5680,0
20240430,100600,10896600,5680,5680,5680,5680,0
20240430,100500,10896600,5680,5680,5680,5680,0
20240430,100400,10896600,5680,5680,5680,5680,0
20240430,100300,10896600,5680,5680,5680,5680,0
20240430,100200,10896600,5680,5680,5680,5680,180
20240430,100100,9874200,5660,5660,5660,5660,0
20240430,100000,9874200,5660,5660,5660,5660,100
20240430,095900,9308200,5690,5690,5690,5690,0
20240430,095800,9308200,5690,5690,5690,5690,0
20240430,095700,9308200,5690,5690,5690,5690,0
20240430,095600,9308200,5690,5690,5690,5690,0
20240430,095500,9308200,5690,5690,5690,5690,1
20240430,095400,9302510,5680,5670,5680,5670,288
20240430,095300,7667680,5660,5660,5660,5660,0
20240430,095200,7667680,5660,5660,5660,5660,78
20240430,095100,7226200,5650,5650,5650,5650,10
20240430,095000,7169700,5660,5660,5660,5660,0
20240430,094900,7169700,5660,5660,5660,5660,0
20240430,094800,7169700,5660,5660,5660,5660,1
20240430,094700,7164040,5660,5660,5660,5660,0
20240430,094600,7164040,5660,5660,5660,5660,0
20240430,094500,7164040,5660,5660,5660,5660,0
20240430,094400,7164040,5660,5660,5660,5660,0
20240430,094300,7164040,5660,5660,5660,5660,0
20240430,094200,7164040,5660,5660,5660,5660,0
20240430,094100,7164040,5660,5660,5660,5660,1
20240430,094000,7158380,5640,5650,5650,5640,500
20240430,093900,4338030,5660,5650,5660,5650,10
20240430,093800,4281510,5660,5650,5660,5650,119
20240430,093700,3608900,5650,5640,5650,5640,294
20240430,093600,1950640,5640,5640,5640,5640,0
20240430,093500,1950640,5640,5640,5640,5640,0
20240430,093400,1950640,5640,5640,5640,5640,0
20240430,093300,1950640,5640,5640,5640,5640,5
20240430,093200,1922440,5640,5640,5640,5640,0
20240430,093100,1922440,5640,5640,5640,5640,23
20240430,093000,1792720,5640,5630,5640,5630,2
20240430,092900,1781450,5610,5610,5610,5610,0
20240430,092800,1781450,5610,5610,5610,5610,210
20240430,092700,603350,5620,5620,5620,5620,0
20240430,092600,603350,5620,5620,5620,5620,6
20240430,092500,569630,5620,5620,5620,5620,10
20240430,092400,513430,5620,5620,5620,5620,0
20240430,092300,513430,5620,5620,5620,5620,0
20240430,092200,513430,5620,5620,5620,5620,0
20240430,092100,513430,5620,5620,5620,5620,0
20240430,092000,513430,5620,5620,5620,5620,11
20240430,091900,451610,5630,5630,5630,5630,0
20240430,091800,451610,5630,5630,5630,5630,20
20240430,091700,339010,5630,5630,5630,5630,0
20240430,091600,339010,5630,5630,5630,5630,12
20240430,091500,271450,5660,5660,5660,5660,0
20240430,091400,271450,5660,5660,5660,5660,0
20240430,091300,271450,5660,5660,5660,5660,0
20240430,091200,271450,5660,5660,5660,5660,0
20240430,091100,271450,5660,5660,5660,5660,0
20240430,091000,271450,5660,5660,5660,5660,0
20240430,090900,271450,5660,5660,5660,5660,0
20240430,090800,271450,5660,5660,5660,5660,0
20240430,090700,271450,5660,5660,5660,5660,0
20240430,090600,271450,5660,5660,5660,5660,0
20240430,090500,271450,5660,5660,5670,5660,45
20240430,090400,16740,5660,5660,5660,5660,0
20240430,090300,16740,5660,5660,5660,5660,1
20240430,090200,11080,5540,5540,5540,5540,0
20240430,090100,11080,5540,5540,5540,5540,0
20240430,090000,11080,5540,5540,5540,5540,2