KissMeData/331920/min/candle-20240430.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,211500,21532915,3815,3815,3815,3815,253
20240430,211400,21532915,3815,3815,3815,3815,0
20240430,211300,21532915,3815,3815,3815,3815,0
20240430,211200,21532915,3815,3815,3815,3815,0
20240430,211100,21532915,3815,3815,3815,3815,0
20240430,211000,21532915,3815,3815,3815,3815,0
20240430,210900,21532915,3815,3815,3815,3815,0
20240430,210800,21532915,3815,3815,3815,3815,0
20240430,210700,21532915,3815,3815,3815,3815,0
20240430,210600,21532915,3815,3815,3815,3815,0
20240430,210500,21532915,3815,3815,3815,3815,0
20240430,210400,21532915,3815,3815,3815,3815,0
20240430,210300,21532915,3815,3815,3815,3815,0
20240430,210200,21532915,3815,3815,3815,3815,0
20240430,210100,21532915,3815,3815,3815,3815,0
20240430,210000,21532915,3815,3815,3815,3815,0
20240430,205900,21532915,3815,3815,3815,3815,0
20240430,205800,21532915,3815,3815,3815,3815,0
20240430,205700,21532915,3815,3815,3815,3815,0
20240430,205600,21532915,3815,3815,3815,3815,0
20240430,205500,21532915,3815,3815,3815,3815,0
20240430,205400,21532915,3815,3815,3815,3815,0
20240430,205300,21532915,3815,3815,3815,3815,0
20240430,205200,21532915,3815,3815,3815,3815,0
20240430,205100,21532915,3815,3815,3815,3815,0
20240430,205000,21532915,3815,3815,3815,3815,0
20240430,204900,21532915,3815,3815,3815,3815,0
20240430,204800,21532915,3815,3815,3815,3815,0
20240430,204700,21532915,3815,3815,3815,3815,0
20240430,204600,21532915,3815,3815,3815,3815,0
20240430,204500,21532915,3815,3815,3815,3815,253
20240430,204400,21532915,3815,3815,3815,3815,0
20240430,204300,21532915,3815,3815,3815,3815,0
20240430,204200,21532915,3815,3815,3815,3815,0
20240430,204100,21532915,3815,3815,3815,3815,0
20240430,204000,21532915,3815,3815,3815,3815,0
20240430,203900,21532915,3815,3815,3815,3815,0
20240430,203800,21532915,3815,3815,3815,3815,0
20240430,203700,21532915,3815,3815,3815,3815,0
20240430,203600,21532915,3815,3815,3815,3815,0
20240430,203500,21532915,3815,3815,3815,3815,0
20240430,203400,21532915,3815,3815,3815,3815,0
20240430,203300,21532915,3815,3815,3815,3815,0
20240430,203200,21532915,3815,3815,3815,3815,0
20240430,203100,21532915,3815,3815,3815,3815,0
20240430,203000,21532915,3815,3815,3815,3815,0
20240430,202900,21532915,3815,3815,3815,3815,0
20240430,202800,21532915,3815,3815,3815,3815,0
20240430,202700,21532915,3815,3815,3815,3815,0
20240430,202600,21532915,3815,3815,3815,3815,0
20240430,202500,21532915,3815,3815,3815,3815,0
20240430,202400,21532915,3815,3815,3815,3815,0
20240430,202300,21532915,3815,3815,3815,3815,0
20240430,202200,21532915,3815,3815,3815,3815,0
20240430,202100,21532915,3815,3815,3815,3815,0
20240430,202000,21532915,3815,3815,3815,3815,0
20240430,201900,21532915,3815,3815,3815,3815,0
20240430,201800,21532915,3815,3815,3815,3815,0
20240430,201700,21532915,3815,3815,3815,3815,0
20240430,201600,21532915,3815,3815,3815,3815,0
20240430,201500,21532915,3815,3815,3815,3815,253
20240430,201400,21532915,3815,3815,3815,3815,0
20240430,201300,21532915,3815,3815,3815,3815,0
20240430,201200,21532915,3815,3815,3815,3815,0
20240430,201100,21532915,3815,3815,3815,3815,0
20240430,201000,21532915,3815,3815,3815,3815,0
20240430,200900,21532915,3815,3815,3815,3815,0
20240430,200800,21532915,3815,3815,3815,3815,0
20240430,200700,21532915,3815,3815,3815,3815,0
20240430,200600,21532915,3815,3815,3815,3815,0
20240430,200500,21532915,3815,3815,3815,3815,0
20240430,200400,21532915,3815,3815,3815,3815,0
20240430,200300,21532915,3815,3815,3815,3815,0
20240430,200200,21532915,3815,3815,3815,3815,0
20240430,200100,21532915,3815,3815,3815,3815,0
20240430,200000,21532915,3815,3815,3815,3815,0
20240430,195900,21532915,3815,3815,3815,3815,0
20240430,195800,21532915,3815,3815,3815,3815,0
20240430,195700,21532915,3815,3815,3815,3815,0
20240430,195600,21532915,3815,3815,3815,3815,0
20240430,195500,21532915,3815,3815,3815,3815,0
20240430,195400,21532915,3815,3815,3815,3815,0
20240430,195300,21532915,3815,3815,3815,3815,0
20240430,195200,21532915,3815,3815,3815,3815,0
20240430,195100,21532915,3815,3815,3815,3815,0
20240430,195000,21532915,3815,3815,3815,3815,0
20240430,194900,21532915,3815,3815,3815,3815,0
20240430,194800,21532915,3815,3815,3815,3815,0
20240430,194700,21532915,3815,3815,3815,3815,0
20240430,194600,21532915,3815,3815,3815,3815,0
20240430,194500,21532915,3815,3815,3815,3815,253
20240430,194400,21532915,3815,3815,3815,3815,0
20240430,194300,21532915,3815,3815,3815,3815,0
20240430,194200,21532915,3815,3815,3815,3815,0
20240430,194100,21532915,3815,3815,3815,3815,0
20240430,194000,21532915,3815,3815,3815,3815,0
20240430,193900,21532915,3815,3815,3815,3815,0
20240430,193800,21532915,3815,3815,3815,3815,0
20240430,193700,21532915,3815,3815,3815,3815,0
20240430,193600,21532915,3815,3815,3815,3815,0
20240430,193500,21532915,3815,3815,3815,3815,0
20240430,193400,21532915,3815,3815,3815,3815,0
20240430,193300,21532915,3815,3815,3815,3815,0
20240430,193200,21532915,3815,3815,3815,3815,0
20240430,193100,21532915,3815,3815,3815,3815,0
20240430,193000,21532915,3815,3815,3815,3815,0
20240430,192900,21532915,3815,3815,3815,3815,0
20240430,192800,21532915,3815,3815,3815,3815,0
20240430,192700,21532915,3815,3815,3815,3815,0
20240430,192600,21532915,3815,3815,3815,3815,0
20240430,192500,21532915,3815,3815,3815,3815,0
20240430,192400,21532915,3815,3815,3815,3815,0
20240430,192300,21532915,3815,3815,3815,3815,0
20240430,192200,21532915,3815,3815,3815,3815,0
20240430,192100,21532915,3815,3815,3815,3815,0
20240430,192000,21532915,3815,3815,3815,3815,0
20240430,191900,21532915,3815,3815,3815,3815,0
20240430,191800,21532915,3815,3815,3815,3815,0
20240430,191700,21532915,3815,3815,3815,3815,0
20240430,191600,21532915,3815,3815,3815,3815,0
20240430,191500,21532915,3815,3815,3815,3815,253
20240430,191400,21532915,3815,3815,3815,3815,0
20240430,191300,21532915,3815,3815,3815,3815,0
20240430,191200,21532915,3815,3815,3815,3815,0
20240430,191100,21532915,3815,3815,3815,3815,0
20240430,191000,21532915,3815,3815,3815,3815,0
20240430,190900,21532915,3815,3815,3815,3815,0
20240430,190800,21532915,3815,3815,3815,3815,0
20240430,190700,21532915,3815,3815,3815,3815,0
20240430,190600,21532915,3815,3815,3815,3815,0
20240430,190500,21532915,3815,3815,3815,3815,0
20240430,190400,21532915,3815,3815,3815,3815,0
20240430,190300,21532915,3815,3815,3815,3815,0
20240430,190200,21532915,3815,3815,3815,3815,0
20240430,190100,21532915,3815,3815,3815,3815,0
20240430,190000,21532915,3815,3815,3815,3815,0
20240430,185900,21532915,3815,3815,3815,3815,0
20240430,185800,21532915,3815,3815,3815,3815,0
20240430,185700,21532915,3815,3815,3815,3815,0
20240430,185600,21532915,3815,3815,3815,3815,0
20240430,185500,21532915,3815,3815,3815,3815,0
20240430,185400,21532915,3815,3815,3815,3815,0
20240430,185300,21532915,3815,3815,3815,3815,0
20240430,185200,21532915,3815,3815,3815,3815,0
20240430,185100,21532915,3815,3815,3815,3815,0
20240430,185000,21532915,3815,3815,3815,3815,0
20240430,184900,21532915,3815,3815,3815,3815,0
20240430,184800,21532915,3815,3815,3815,3815,0
20240430,184700,21532915,3815,3815,3815,3815,0
20240430,184600,21532915,3815,3815,3815,3815,0
20240430,184500,21532915,3815,3815,3815,3815,253
20240430,184400,21532915,3815,3815,3815,3815,0
20240430,184300,21532915,3815,3815,3815,3815,0
20240430,184200,21532915,3815,3815,3815,3815,0
20240430,184100,21532915,3815,3815,3815,3815,0
20240430,184000,21532915,3815,3815,3815,3815,0
20240430,183900,21532915,3815,3815,3815,3815,0
20240430,183800,21532915,3815,3815,3815,3815,0
20240430,183700,21532915,3815,3815,3815,3815,0
20240430,183600,21532915,3815,3815,3815,3815,0
20240430,183500,21532915,3815,3815,3815,3815,0
20240430,183400,21532915,3815,3815,3815,3815,0
20240430,183300,21532915,3815,3815,3815,3815,0
20240430,183200,21532915,3815,3815,3815,3815,0
20240430,183100,21532915,3815,3815,3815,3815,0
20240430,183000,21532915,3815,3815,3815,3815,0
20240430,182900,21532915,3815,3815,3815,3815,0
20240430,182800,21532915,3815,3815,3815,3815,0
20240430,182700,21532915,3815,3815,3815,3815,0
20240430,182600,21532915,3815,3815,3815,3815,0
20240430,182500,21532915,3815,3815,3815,3815,0
20240430,182400,21532915,3815,3815,3815,3815,0
20240430,182300,21532915,3815,3815,3815,3815,0
20240430,182200,21532915,3815,3815,3815,3815,0
20240430,182100,21532915,3815,3815,3815,3815,0
20240430,182000,21532915,3815,3815,3815,3815,0
20240430,181900,21532915,3815,3815,3815,3815,0
20240430,181800,21532915,3815,3815,3815,3815,0
20240430,181700,21532915,3815,3815,3815,3815,0
20240430,181600,21532915,3815,3815,3815,3815,0
20240430,181500,21532915,3815,3815,3815,3815,253
20240430,181400,21532915,3815,3815,3815,3815,0
20240430,181300,21532915,3815,3815,3815,3815,0
20240430,181200,21532915,3815,3815,3815,3815,0
20240430,181100,21532915,3815,3815,3815,3815,0
20240430,181000,21532915,3815,3815,3815,3815,0
20240430,180900,21532915,3815,3815,3815,3815,0
20240430,180800,21532915,3815,3815,3815,3815,0
20240430,180700,21532915,3815,3815,3815,3815,0
20240430,180600,21532915,3815,3815,3815,3815,0
20240430,180500,21532915,3815,3815,3815,3815,0
20240430,180400,21532915,3815,3815,3815,3815,0
20240430,180300,21532915,3815,3815,3815,3815,0
20240430,180200,21532915,3815,3815,3815,3815,0
20240430,180100,21532915,3815,3815,3815,3815,0
20240430,180000,21532915,3815,3815,3815,3815,0
20240430,175900,21532915,3815,3815,3815,3815,0
20240430,175800,21532915,3815,3815,3815,3815,0
20240430,175700,21532915,3815,3815,3815,3815,0
20240430,175600,21532915,3815,3815,3815,3815,0
20240430,175500,21532915,3815,3815,3815,3815,0
20240430,175400,21532915,3815,3815,3815,3815,0
20240430,175300,21532915,3815,3815,3815,3815,0
20240430,175200,21532915,3815,3815,3815,3815,0
20240430,175100,21532915,3815,3815,3815,3815,0
20240430,175000,21532915,3815,3815,3815,3815,0
20240430,174900,21532915,3815,3815,3815,3815,0
20240430,174800,21532915,3815,3815,3815,3815,0
20240430,174700,21532915,3815,3815,3815,3815,0
20240430,174600,21532915,3815,3815,3815,3815,0
20240430,174500,21532915,3815,3815,3815,3815,253
20240430,174400,21532915,3815,3815,3815,3815,0
20240430,174300,21532915,3815,3815,3815,3815,0
20240430,174200,21532915,3815,3815,3815,3815,0
20240430,174100,21532915,3815,3815,3815,3815,0
20240430,174000,21532915,3815,3815,3815,3815,0
20240430,173900,21532915,3815,3815,3815,3815,0
20240430,173800,21532915,3815,3815,3815,3815,0
20240430,173700,21532915,3815,3815,3815,3815,0
20240430,173600,21532915,3815,3815,3815,3815,0
20240430,173500,21532915,3815,3815,3815,3815,0
20240430,173400,21532915,3815,3815,3815,3815,0
20240430,173300,21532915,3815,3815,3815,3815,0
20240430,173200,21532915,3815,3815,3815,3815,0
20240430,173100,21532915,3815,3815,3815,3815,0
20240430,173000,21532915,3815,3815,3815,3815,0
20240430,172900,21532915,3815,3815,3815,3815,0
20240430,172800,21532915,3815,3815,3815,3815,0
20240430,172700,21532915,3815,3815,3815,3815,0
20240430,172600,21532915,3815,3815,3815,3815,0
20240430,172500,21532915,3815,3815,3815,3815,0
20240430,172400,21532915,3815,3815,3815,3815,0
20240430,172300,21532915,3815,3815,3815,3815,0
20240430,172200,21532915,3815,3815,3815,3815,0
20240430,172100,21532915,3815,3815,3815,3815,0
20240430,172000,21532915,3815,3815,3815,3815,0
20240430,171900,21532915,3815,3815,3815,3815,0
20240430,171800,21532915,3815,3815,3815,3815,0
20240430,171700,21532915,3815,3815,3815,3815,0
20240430,171600,21532915,3815,3815,3815,3815,0
20240430,171500,21532915,3815,3815,3815,3815,253
20240430,171400,21532915,3815,3815,3815,3815,0
20240430,171300,21532915,3815,3815,3815,3815,0
20240430,171200,21532915,3815,3815,3815,3815,0
20240430,171100,21532915,3815,3815,3815,3815,0
20240430,171000,21532915,3815,3815,3815,3815,0
20240430,170900,21532915,3815,3815,3815,3815,0
20240430,170800,21532915,3815,3815,3815,3815,0
20240430,170700,21532915,3815,3815,3815,3815,0
20240430,170600,21532915,3815,3815,3815,3815,0
20240430,170500,21532915,3815,3815,3815,3815,0
20240430,170400,21532915,3815,3815,3815,3815,0
20240430,170300,21532915,3815,3815,3815,3815,0
20240430,170200,21532915,3815,3815,3815,3815,0
20240430,170100,21532915,3815,3815,3815,3815,0
20240430,170000,21532915,3815,3815,3815,3815,0
20240430,165900,21532915,3815,3815,3815,3815,0
20240430,165800,21532915,3815,3815,3815,3815,0
20240430,165700,21532915,3815,3815,3815,3815,0
20240430,165600,21532915,3815,3815,3815,3815,0
20240430,165500,21532915,3815,3815,3815,3815,0
20240430,165400,21532915,3815,3815,3815,3815,0
20240430,165300,21532915,3815,3815,3815,3815,0
20240430,165200,21532915,3815,3815,3815,3815,0
20240430,165100,21532915,3815,3815,3815,3815,0
20240430,165000,21532915,3815,3815,3815,3815,0
20240430,164900,21532915,3815,3815,3815,3815,0
20240430,164800,21532915,3815,3815,3815,3815,0
20240430,164700,21532915,3815,3815,3815,3815,0
20240430,164600,21532915,3815,3815,3815,3815,0
20240430,164500,21532915,3815,3815,3815,3815,253
20240430,164400,21532915,3815,3815,3815,3815,0
20240430,164300,21532915,3815,3815,3815,3815,0
20240430,164200,21532915,3815,3815,3815,3815,0
20240430,164100,21532915,3815,3815,3815,3815,0
20240430,164000,21532915,3815,3815,3815,3815,0
20240430,163900,21532915,3815,3815,3815,3815,0
20240430,163800,21532915,3815,3815,3815,3815,0
20240430,163700,21532915,3815,3815,3815,3815,0
20240430,163600,21532915,3815,3815,3815,3815,0
20240430,163500,21532915,3815,3815,3815,3815,0
20240430,163400,21532915,3815,3815,3815,3815,0
20240430,163300,21532915,3815,3815,3815,3815,0
20240430,163200,21532915,3815,3815,3815,3815,0
20240430,163100,21532915,3815,3815,3815,3815,0
20240430,163000,21532915,3815,3815,3815,3815,0
20240430,162900,21532915,3815,3815,3815,3815,0
20240430,162800,21532915,3815,3815,3815,3815,0
20240430,162700,21532915,3815,3815,3815,3815,0
20240430,162600,21532915,3815,3815,3815,3815,0
20240430,162500,21532915,3815,3815,3815,3815,0
20240430,162400,21532915,3815,3815,3815,3815,0
20240430,162300,21532915,3815,3815,3815,3815,0
20240430,162200,21532915,3815,3815,3815,3815,0
20240430,162100,21532915,3815,3815,3815,3815,0
20240430,162000,21532915,3815,3815,3815,3815,0
20240430,161900,21532915,3815,3815,3815,3815,0
20240430,161800,21532915,3815,3815,3815,3815,0
20240430,161700,21532915,3815,3815,3815,3815,0
20240430,161600,21532915,3815,3815,3815,3815,0
20240430,161500,21532915,3815,3815,3815,3815,253
20240430,161400,21532915,3815,3815,3815,3815,0
20240430,161300,21532915,3815,3815,3815,3815,0
20240430,161200,21532915,3815,3815,3815,3815,0
20240430,161100,21532915,3815,3815,3815,3815,0
20240430,161000,21532915,3815,3815,3815,3815,0
20240430,160900,21532915,3815,3815,3815,3815,0
20240430,160800,21532915,3815,3815,3815,3815,0
20240430,160700,21532915,3815,3815,3815,3815,0
20240430,160600,21532915,3815,3815,3815,3815,0
20240430,160500,21532915,3815,3815,3815,3815,0
20240430,160400,21532915,3815,3815,3815,3815,0
20240430,160300,21532915,3815,3815,3815,3815,0
20240430,160200,21532915,3815,3815,3815,3815,0
20240430,160100,21532915,3815,3815,3815,3815,0
20240430,160000,21532915,3815,3815,3815,3815,0
20240430,155900,21532915,3815,3815,3815,3815,0
20240430,155800,21532915,3815,3815,3815,3815,0
20240430,155700,21532915,3815,3815,3815,3815,0
20240430,155600,21532915,3815,3815,3815,3815,0
20240430,155500,21532915,3815,3815,3815,3815,0
20240430,155400,21532915,3815,3815,3815,3815,0
20240430,155300,21532915,3815,3815,3815,3815,0
20240430,155200,21532915,3815,3815,3815,3815,0
20240430,155100,21532915,3815,3815,3815,3815,0
20240430,155000,21532915,3815,3815,3815,3815,0
20240430,154900,21532915,3815,3815,3815,3815,0
20240430,154800,21532915,3815,3815,3815,3815,0
20240430,154700,21532915,3815,3815,3815,3815,0
20240430,154600,21532915,3815,3815,3815,3815,0
20240430,154500,21532915,3815,3815,3815,3815,253
20240430,154400,21532915,3815,3815,3815,3815,0
20240430,154300,21532915,3815,3815,3815,3815,0
20240430,154200,21532915,3815,3815,3815,3815,0
20240430,154100,21532915,3815,3815,3815,3815,0
20240430,154000,21532915,3815,3815,3815,3815,0
20240430,153900,21532915,3815,3815,3815,3815,0
20240430,153800,21532915,3815,3815,3815,3815,0
20240430,153700,21532915,3815,3815,3815,3815,0
20240430,153600,21532915,3815,3815,3815,3815,0
20240430,153500,21532915,3815,3815,3815,3815,0
20240430,153400,21532915,3815,3815,3815,3815,0
20240430,153300,21532915,3815,3815,3815,3815,0
20240430,153200,21532915,3815,3815,3815,3815,0
20240430,153100,21532915,3815,3815,3815,3815,0
20240430,153000,21532915,3815,3815,3815,3815,253
20240430,152900,20567720,3785,3785,3785,3785,0
20240430,152800,20567720,3785,3785,3785,3785,0
20240430,152700,20567720,3785,3785,3785,3785,0
20240430,152600,20567720,3785,3785,3785,3785,0
20240430,152500,20567720,3785,3785,3785,3785,0
20240430,152400,20567720,3785,3785,3785,3785,0
20240430,152300,20567720,3785,3785,3785,3785,0
20240430,152200,20567720,3785,3785,3785,3785,0
20240430,152100,20567720,3785,3785,3785,3785,0
20240430,152000,20567720,3785,3785,3785,3785,0
20240430,151900,20567720,3785,3785,3785,3785,1
20240430,151800,20563935,3790,3790,3790,3790,0
20240430,151700,20563935,3790,3790,3790,3790,0
20240430,151600,20563935,3790,3790,3790,3790,2
20240430,151500,20556355,3790,3790,3790,3790,1
20240430,151400,20552565,3790,3790,3790,3790,0
20240430,151300,20552565,3790,3790,3790,3785,211
20240430,151200,19752990,3795,3795,3795,3795,0
20240430,151100,19752990,3795,3795,3795,3795,0
20240430,151000,19752990,3795,3795,3795,3795,0
20240430,150900,19752990,3795,3795,3795,3795,1
20240430,150800,19749195,3795,3795,3795,3795,0
20240430,150700,19749195,3795,3795,3795,3795,0
20240430,150600,19749195,3795,3795,3795,3795,4
20240430,150500,19734015,3795,3795,3795,3795,20
20240430,150400,19658115,3795,3795,3795,3795,0
20240430,150300,19658115,3795,3795,3795,3795,0
20240430,150200,19658115,3795,3795,3795,3795,0
20240430,150100,19658115,3795,3795,3795,3795,0
20240430,150000,19658115,3795,3795,3795,3795,0
20240430,145900,19658115,3795,3795,3795,3795,0
20240430,145800,19658115,3795,3795,3795,3795,0
20240430,145700,19658115,3795,3795,3795,3795,0
20240430,145600,19658115,3795,3795,3795,3795,0
20240430,145500,19658115,3795,3795,3795,3795,23
20240430,145400,19570830,3795,3795,3795,3795,75
20240430,145300,19286205,3795,3795,3795,3795,4
20240430,145200,19271025,3800,3800,3800,3800,309
20240430,145100,18096825,3815,3815,3815,3815,0
20240430,145000,18096825,3815,3815,3815,3815,0
20240430,144900,18096825,3815,3815,3815,3815,0
20240430,144800,18096825,3815,3810,3815,3810,3
20240430,144700,18085390,3805,3805,3805,3805,10
20240430,144600,18047340,3800,3800,3800,3800,0
20240430,144500,18047340,3800,3800,3800,3800,0
20240430,144400,18047340,3800,3800,3800,3800,0
20240430,144300,18047340,3800,3800,3800,3800,0
20240430,144200,18047340,3800,3800,3800,3800,0
20240430,144100,18047340,3800,3805,3805,3800,28
20240430,144000,17940875,3805,3805,3805,3805,0
20240430,143900,17940875,3805,3805,3805,3805,2
20240430,143800,17933265,3820,3820,3820,3820,0
20240430,143700,17933265,3820,3820,3820,3820,0
20240430,143600,17933265,3820,3820,3820,3820,0
20240430,143500,17933265,3820,3820,3820,3820,0
20240430,143400,17933265,3820,3820,3820,3820,0
20240430,143300,17933265,3820,3820,3820,3820,0
20240430,143200,17933265,3820,3820,3820,3820,0
20240430,143100,17933265,3820,3820,3820,3820,0
20240430,143000,17933265,3820,3820,3820,3820,0
20240430,142900,17933265,3820,3820,3820,3820,0
20240430,142800,17933265,3820,3820,3820,3820,0
20240430,142700,17933265,3820,3820,3820,3820,0
20240430,142600,17933265,3820,3820,3820,3820,0
20240430,142500,17933265,3820,3820,3820,3820,0
20240430,142400,17933265,3820,3820,3820,3820,0
20240430,142300,17933265,3820,3820,3820,3820,0
20240430,142200,17933265,3820,3820,3820,3820,0
20240430,142100,17933265,3820,3820,3820,3820,0
20240430,142000,17933265,3820,3820,3820,3820,0
20240430,141900,17933265,3820,3820,3820,3820,0
20240430,141800,17933265,3820,3820,3820,3820,0
20240430,141700,17933265,3820,3820,3820,3820,0
20240430,141600,17933265,3820,3820,3820,3820,0
20240430,141500,17933265,3820,3820,3820,3820,1
20240430,141400,17929445,3805,3805,3805,3805,0
20240430,141300,17929445,3805,3805,3805,3805,0
20240430,141200,17929445,3805,3805,3805,3805,0
20240430,141100,17929445,3805,3805,3805,3805,0
20240430,141000,17929445,3805,3805,3805,3805,0
20240430,140900,17929445,3805,3805,3805,3805,0
20240430,140800,17929445,3805,3805,3805,3805,0
20240430,140700,17929445,3805,3805,3805,3805,0
20240430,140600,17929445,3805,3805,3805,3805,0
20240430,140500,17929445,3805,3805,3805,3805,0
20240430,140400,17929445,3805,3805,3805,3805,0
20240430,140300,17929445,3805,3805,3805,3805,200
20240430,140200,17168445,3805,3825,3825,3805,100
20240430,140100,16787640,3830,3830,3830,3830,0
20240430,140000,16787640,3830,3830,3830,3830,10
20240430,135900,16749340,3830,3830,3830,3830,5
20240430,135800,16730190,3835,3835,3835,3835,0
20240430,135700,16730190,3835,3835,3835,3835,0
20240430,135600,16730190,3835,3835,3835,3835,0
20240430,135500,16730190,3835,3830,3835,3830,5
20240430,135400,16711025,3835,3835,3835,3835,0
20240430,135300,16711025,3835,3835,3835,3835,50
20240430,135200,16519275,3835,3835,3835,3835,1
20240430,135100,16515440,3840,3840,3840,3840,0
20240430,135000,16515440,3840,3840,3840,3840,0
20240430,134900,16515440,3840,3840,3840,3840,1
20240430,134800,16511600,3840,3840,3840,3840,1
20240430,134700,16507760,3835,3835,3835,3835,0
20240430,134600,16507760,3835,3835,3835,3835,4
20240430,134500,16492420,3835,3835,3835,3835,0
20240430,134400,16492420,3835,3835,3835,3835,0
20240430,134300,16492420,3835,3840,3840,3835,13
20240430,134200,16442540,3830,3830,3830,3830,0
20240430,134100,16442540,3830,3830,3830,3830,0
20240430,134000,16442540,3830,3830,3830,3830,0
20240430,133900,16442540,3830,3830,3830,3830,0
20240430,133800,16442540,3830,3830,3830,3830,0
20240430,133700,16442540,3830,3830,3830,3830,12
20240430,133600,16396580,3830,3830,3830,3830,0
20240430,133500,16396580,3830,3830,3830,3830,3
20240430,133400,16385090,3805,3805,3805,3805,0
20240430,133300,16385090,3805,3805,3805,3805,0
20240430,133200,16385090,3805,3805,3805,3805,0
20240430,133100,16385090,3805,3805,3805,3805,0
20240430,133000,16385090,3805,3805,3805,3805,0
20240430,132900,16385090,3805,3805,3805,3805,0
20240430,132800,16385090,3805,3805,3805,3805,0
20240430,132700,16385090,3805,3805,3805,3805,0
20240430,132600,16385090,3805,3805,3805,3805,0
20240430,132500,16385090,3805,3805,3805,3805,0
20240430,132400,16385090,3805,3805,3805,3805,0
20240430,132300,16385090,3805,3805,3805,3805,1
20240430,132200,16381285,3805,3805,3805,3805,0
20240430,132100,16381285,3805,3805,3805,3805,0
20240430,132000,16381285,3805,3810,3810,3805,100
20240430,131900,16000770,3805,3805,3805,3805,0
20240430,131800,16000770,3805,3805,3805,3805,0
20240430,131700,16000770,3805,3805,3805,3805,0
20240430,131600,16000770,3805,3805,3805,3805,0
20240430,131500,16000770,3805,3810,3830,3805,34
20240430,131400,15870850,3800,3800,3800,3800,0
20240430,131300,15870850,3800,3800,3800,3800,0
20240430,131200,15870850,3800,3800,3800,3800,0
20240430,131100,15870850,3800,3800,3800,3800,0
20240430,131000,15870850,3800,3800,3800,3800,0
20240430,130900,15870850,3800,3800,3800,3800,0
20240430,130800,15870850,3800,3800,3800,3800,102
20240430,130700,15483250,3800,3800,3800,3800,0
20240430,130600,15483250,3800,3800,3800,3800,0
20240430,130500,15483250,3800,3800,3800,3800,0
20240430,130400,15483250,3800,3800,3800,3800,2
20240430,130300,15475650,3800,3795,3810,3795,1431
20240430,130200,10034645,3795,3795,3795,3795,3
20240430,130100,10023260,3795,3795,3795,3795,1
20240430,130000,10019465,3800,3800,3800,3800,0
20240430,125900,10019465,3800,3800,3800,3800,0
20240430,125800,10019465,3800,3800,3800,3800,0
20240430,125700,10019465,3800,3800,3800,3800,0
20240430,125600,10019465,3800,3800,3800,3800,0
20240430,125500,10019465,3800,3800,3800,3800,0
20240430,125400,10019465,3800,3800,3800,3800,0
20240430,125300,10019465,3800,3800,3800,3800,25
20240430,125200,9924465,3800,3800,3800,3800,80
20240430,125100,9620465,3795,3795,3795,3795,0
20240430,125000,9620465,3795,3795,3795,3795,40
20240430,124900,9468665,3795,3795,3795,3795,0
20240430,124800,9468665,3795,3795,3795,3795,0
20240430,124700,9468665,3795,3795,3795,3795,3
20240430,124600,9457280,3790,3790,3790,3790,0
20240430,124500,9457280,3790,3790,3790,3790,4
20240430,124400,9442120,3795,3795,3795,3795,0
20240430,124300,9442120,3795,3795,3795,3795,0
20240430,124200,9442120,3795,3795,3795,3795,0
20240430,124100,9442120,3795,3795,3795,3795,0
20240430,124000,9442120,3795,3795,3795,3795,0
20240430,123900,9442120,3795,3795,3795,3795,3
20240430,123800,9430735,3795,3795,3795,3795,1
20240430,123700,9426940,3800,3800,3800,3800,0
20240430,123600,9426940,3800,3800,3800,3800,0
20240430,123500,9426940,3800,3800,3800,3800,0
20240430,123400,9426940,3800,3800,3800,3800,0
20240430,123300,9426940,3800,3800,3800,3800,0
20240430,123200,9426940,3800,3800,3800,3800,0
20240430,123100,9426940,3800,3800,3800,3800,0
20240430,123000,9426940,3800,3800,3800,3800,0
20240430,122900,9426940,3800,3800,3800,3800,0
20240430,122800,9426940,3800,3800,3800,3800,1
20240430,122700,9423140,3800,3800,3800,3800,0
20240430,122600,9423140,3800,3800,3800,3800,0
20240430,122500,9423140,3800,3795,3800,3795,400
20240430,122400,7905100,3795,3795,3795,3795,0
20240430,122300,7905100,3795,3795,3795,3795,0
20240430,122200,7905100,3795,3795,3795,3795,0
20240430,122100,7905100,3795,3795,3795,3795,0
20240430,122000,7905100,3795,3795,3795,3795,1
20240430,121900,7901305,3765,3765,3765,3765,0
20240430,121800,7901305,3765,3765,3765,3765,0
20240430,121700,7901305,3765,3765,3765,3765,1
20240430,121600,7897540,3795,3795,3795,3795,0
20240430,121500,7897540,3795,3795,3795,3795,0
20240430,121400,7897540,3795,3795,3795,3795,0
20240430,121300,7897540,3795,3795,3795,3795,0
20240430,121200,7897540,3795,3795,3795,3795,0
20240430,121100,7897540,3795,3795,3795,3795,0
20240430,121000,7897540,3795,3795,3795,3795,0
20240430,120900,7897540,3795,3795,3795,3795,0
20240430,120800,7897540,3795,3795,3795,3795,0
20240430,120700,7897540,3795,3795,3795,3795,0
20240430,120600,7897540,3795,3795,3795,3795,0
20240430,120500,7897540,3795,3795,3795,3795,0
20240430,120400,7897540,3795,3795,3795,3795,0
20240430,120300,7897540,3795,3795,3795,3795,0
20240430,120200,7897540,3795,3795,3795,3795,0
20240430,120100,7897540,3795,3795,3795,3795,0
20240430,120000,7897540,3795,3795,3795,3795,0
20240430,115900,7897540,3795,3795,3795,3795,0
20240430,115800,7897540,3795,3795,3795,3795,0
20240430,115700,7897540,3795,3795,3795,3795,1
20240430,115600,7893745,3800,3800,3800,3800,0
20240430,115500,7893745,3800,3800,3800,3800,0
20240430,115400,7893745,3800,3800,3800,3800,0
20240430,115300,7893745,3800,3800,3800,3800,0
20240430,115200,7893745,3800,3800,3800,3800,0
20240430,115100,7893745,3800,3800,3800,3800,0
20240430,115000,7893745,3800,3800,3800,3800,0
20240430,114900,7893745,3800,3800,3800,3800,0
20240430,114800,7893745,3800,3800,3800,3800,0
20240430,114700,7893745,3800,3800,3800,3800,0
20240430,114600,7893745,3800,3800,3800,3800,0
20240430,114500,7893745,3800,3800,3800,3800,0
20240430,114400,7893745,3800,3800,3800,3800,0
20240430,114300,7893745,3800,3800,3800,3800,1
20240430,114200,7889945,3800,3800,3800,3800,0
20240430,114100,7889945,3800,3800,3800,3800,0
20240430,114000,7889945,3800,3765,3800,3765,117
20240430,113900,7447860,3740,3740,3740,3740,0
20240430,113800,7447860,3740,3740,3740,3740,0
20240430,113700,7447860,3740,3740,3740,3740,0
20240430,113600,7447860,3740,3740,3740,3740,0
20240430,113500,7447860,3740,3740,3740,3740,0
20240430,113400,7447860,3740,3740,3740,3740,0
20240430,113300,7447860,3740,3740,3740,3740,0
20240430,113200,7447860,3740,3740,3740,3740,0
20240430,113100,7447860,3740,3740,3740,3740,0
20240430,113000,7447860,3740,3740,3740,3740,0
20240430,112900,7447860,3740,3740,3740,3740,0
20240430,112800,7447860,3740,3740,3740,3740,1
20240430,112700,7444120,3740,3740,3740,3740,56
20240430,112600,7234680,3740,3740,3740,3740,0
20240430,112500,7234680,3740,3740,3740,3740,2
20240430,112400,7227200,3740,3740,3740,3740,0
20240430,112300,7227200,3740,3740,3740,3740,0
20240430,112200,7227200,3740,3740,3740,3740,0
20240430,112100,7227200,3740,3740,3740,3740,0
20240430,112000,7227200,3740,3740,3740,3740,0
20240430,111900,7227200,3740,3740,3740,3740,100
20240430,111800,6853200,3740,3740,3740,3740,5
20240430,111700,6834500,3740,3740,3740,3740,12
20240430,111600,6789620,3740,3740,3740,3740,0
20240430,111500,6789620,3740,3740,3740,3740,16
20240430,111400,6729780,3735,3735,3735,3735,0
20240430,111300,6729780,3735,3735,3735,3735,0
20240430,111200,6729780,3735,3735,3735,3735,0
20240430,111100,6729780,3735,3735,3735,3735,0
20240430,111000,6729780,3735,3735,3735,3735,0
20240430,110900,6729780,3735,3735,3735,3735,0
20240430,110800,6729780,3735,3735,3735,3735,0
20240430,110700,6729780,3735,3735,3735,3735,0
20240430,110600,6729780,3735,3735,3735,3735,0
20240430,110500,6729780,3735,3735,3735,3735,0
20240430,110400,6729780,3735,3735,3735,3735,0
20240430,110300,6729780,3735,3735,3735,3735,0
20240430,110200,6729780,3735,3735,3735,3735,0
20240430,110100,6729780,3735,3735,3735,3735,0
20240430,110000,6729780,3735,3735,3735,3735,0
20240430,105900,6729780,3735,3735,3735,3735,0
20240430,105800,6729780,3735,3735,3735,3735,0
20240430,105700,6729780,3735,3735,3735,3735,0
20240430,105600,6729780,3735,3735,3735,3735,0
20240430,105500,6729780,3735,3735,3735,3735,0
20240430,105400,6729780,3735,3725,3735,3725,514
20240430,105300,4810080,3725,3725,3725,3725,0
20240430,105200,4810080,3725,3725,3725,3725,0
20240430,105100,4810080,3725,3725,3725,3725,0
20240430,105000,4810080,3725,3725,3725,3725,0
20240430,104900,4810080,3725,3725,3725,3725,0
20240430,104800,4810080,3725,3725,3725,3725,0
20240430,104700,4810080,3725,3725,3725,3725,0
20240430,104600,4810080,3725,3725,3725,3725,0
20240430,104500,4810080,3725,3725,3725,3725,0
20240430,104400,4810080,3725,3725,3725,3725,0
20240430,104300,4810080,3725,3725,3725,3725,1
20240430,104200,4806355,3725,3725,3725,3725,3
20240430,104100,4795180,3725,3725,3725,3725,0
20240430,104000,4795180,3725,3725,3725,3725,0
20240430,103900,4795180,3725,3725,3725,3725,1
20240430,103800,4791455,3715,3715,3715,3715,0
20240430,103700,4791455,3715,3715,3715,3715,0
20240430,103600,4791455,3715,3715,3715,3715,0
20240430,103500,4791455,3715,3715,3715,3715,0
20240430,103400,4791455,3715,3715,3715,3715,0
20240430,103300,4791455,3715,3715,3715,3715,0
20240430,103200,4791455,3715,3715,3715,3715,0
20240430,103100,4791455,3715,3720,3720,3715,121
20240430,103000,4341715,3720,3720,3720,3720,17
20240430,102900,4278475,3725,3725,3725,3725,0
20240430,102800,4278475,3725,3725,3725,3725,0
20240430,102700,4278475,3725,3725,3725,3725,0
20240430,102600,4278475,3725,3725,3725,3725,0
20240430,102500,4278475,3725,3725,3725,3725,60
20240430,102400,4054975,3730,3730,3730,3730,0
20240430,102300,4054975,3730,3730,3730,3730,0
20240430,102200,4054975,3730,3730,3730,3730,4
20240430,102100,4040055,3735,3735,3735,3735,0
20240430,102000,4040055,3735,3735,3735,3735,0
20240430,101900,4040055,3735,3735,3735,3735,0
20240430,101800,4040055,3735,3735,3735,3735,0
20240430,101700,4040055,3735,3735,3735,3735,1
20240430,101600,4036320,3730,3730,3730,3730,1
20240430,101500,4032590,3730,3735,3735,3730,56
20240430,101400,3823705,3735,3735,3735,3735,1
20240430,101300,3819970,3735,3735,3735,3735,2
20240430,101200,3812500,3735,3735,3735,3735,7
20240430,101100,3786355,3735,3735,3735,3735,6
20240430,101000,3763945,3735,3735,3735,3735,4
20240430,100900,3749005,3730,3730,3730,3730,397
20240430,100800,2268195,3730,3730,3730,3730,0
20240430,100700,2268195,3730,3730,3730,3730,0
20240430,100600,2268195,3730,3730,3730,3730,0
20240430,100500,2268195,3730,3730,3730,3730,1
20240430,100400,2264465,3730,3730,3730,3730,13
20240430,100300,2215975,3730,3730,3730,3730,7
20240430,100200,2189865,3730,3730,3730,3730,10
20240430,100100,2152565,3730,3730,3730,3730,10
20240430,100000,2115265,3730,3730,3730,3730,0
20240430,095900,2115265,3730,3730,3730,3730,0
20240430,095800,2115265,3730,3730,3730,3730,0
20240430,095700,2115265,3730,3730,3730,3730,2
20240430,095600,2107805,3730,3730,3730,3730,0
20240430,095500,2107805,3730,3730,3730,3730,7
20240430,095400,2081695,3730,3730,3730,3730,5
20240430,095300,2063045,3730,3730,3730,3730,0
20240430,095200,2063045,3730,3730,3730,3730,0
20240430,095100,2063045,3730,3730,3730,3730,0
20240430,095000,2063045,3730,3730,3730,3730,0
20240430,094900,2063045,3730,3730,3730,3730,1
20240430,094800,2059315,3730,3730,3735,3730,7
20240430,094700,2033190,3740,3740,3740,3740,0
20240430,094600,2033190,3740,3740,3740,3740,1
20240430,094500,2029450,3730,3740,3740,3730,9
20240430,094400,1995835,3745,3745,3745,3745,2
20240430,094300,1988345,3745,3745,3765,3745,8
20240430,094200,1958345,3745,3745,3745,3745,7
20240430,094100,1932130,3745,3745,3745,3745,5
20240430,094000,1913405,3740,3740,3740,3740,0
20240430,093900,1913405,3740,3740,3740,3740,0
20240430,093800,1913405,3740,3740,3740,3740,0
20240430,093700,1913405,3740,3740,3740,3740,1
20240430,093600,1909665,3740,3740,3740,3740,0
20240430,093500,1909665,3740,3740,3740,3740,0
20240430,093400,1909665,3740,3740,3740,3740,0
20240430,093300,1909665,3740,3740,3740,3740,1
20240430,093200,1905925,3765,3765,3765,3765,0
20240430,093100,1905925,3765,3765,3765,3765,0
20240430,093000,1905925,3765,3765,3765,3765,0
20240430,092900,1905925,3765,3765,3765,3765,0
20240430,092800,1905925,3765,3765,3765,3765,0
20240430,092700,1905925,3765,3765,3765,3765,0
20240430,092600,1905925,3765,3765,3765,3765,1
20240430,092500,1902160,3745,3745,3745,3745,0
20240430,092400,1902160,3745,3745,3745,3745,0
20240430,092300,1902160,3745,3745,3745,3745,0
20240430,092200,1902160,3745,3745,3745,3745,0
20240430,092100,1902160,3745,3745,3745,3745,2
20240430,092000,1894670,3740,3740,3740,3740,0
20240430,091900,1894670,3740,3745,3745,3740,31
20240430,091800,1778590,3765,3765,3765,3765,0
20240430,091700,1778590,3765,3765,3765,3765,0
20240430,091600,1778590,3765,3760,3765,3750,4
20240430,091500,1763560,3745,3745,3745,3745,0
20240430,091400,1763560,3745,3750,3750,3745,5
20240430,091300,1744825,3755,3760,3760,3755,75
20240430,091200,1462895,3765,3765,3765,3765,0
20240430,091100,1462895,3765,3780,3780,3765,4
20240430,091000,1447795,3765,3765,3765,3765,0
20240430,090900,1447795,3765,3765,3765,3765,1
20240430,090800,1444030,3770,3770,3770,3770,0
20240430,090700,1444030,3770,3775,3775,3770,2
20240430,090600,1436485,3780,3800,3800,3780,5
20240430,090500,1417535,3790,3790,3790,3790,240
20240430,090400,507935,3760,3810,3810,3760,54
20240430,090300,304820,3775,3775,3775,3775,1
20240430,090200,301045,3780,3810,3810,3780,7
20240430,090100,274480,3760,3760,3760,3760,0
20240430,090000,274480,3760,3760,3760,3760,73