KissMeData/099430/min/candle-20240430.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,200800,678031840,6440,6440,6440,6440,3249
20240430,200700,678031840,6440,6440,6440,6440,0
20240430,200600,678031840,6440,6440,6440,6440,0
20240430,200500,678031840,6440,6440,6440,6440,0
20240430,200400,678031840,6440,6440,6440,6440,0
20240430,200300,678031840,6440,6440,6440,6440,0
20240430,200200,678031840,6440,6440,6440,6440,0
20240430,200100,678031840,6440,6440,6440,6440,0
20240430,200000,678031840,6440,6440,6440,6440,0
20240430,195900,678031840,6440,6440,6440,6440,0
20240430,195800,678031840,6440,6440,6440,6440,0
20240430,195700,678031840,6440,6440,6440,6440,0
20240430,195600,678031840,6440,6440,6440,6440,0
20240430,195500,678031840,6440,6440,6440,6440,0
20240430,195400,678031840,6440,6440,6440,6440,0
20240430,195300,678031840,6440,6440,6440,6440,0
20240430,195200,678031840,6440,6440,6440,6440,0
20240430,195100,678031840,6440,6440,6440,6440,0
20240430,195000,678031840,6440,6440,6440,6440,0
20240430,194900,678031840,6440,6440,6440,6440,0
20240430,194800,678031840,6440,6440,6440,6440,0
20240430,194700,678031840,6440,6440,6440,6440,0
20240430,194600,678031840,6440,6440,6440,6440,0
20240430,194500,678031840,6440,6440,6440,6440,0
20240430,194400,678031840,6440,6440,6440,6440,0
20240430,194300,678031840,6440,6440,6440,6440,0
20240430,194200,678031840,6440,6440,6440,6440,0
20240430,194100,678031840,6440,6440,6440,6440,0
20240430,194000,678031840,6440,6440,6440,6440,0
20240430,193900,678031840,6440,6440,6440,6440,0
20240430,193800,678031840,6440,6440,6440,6440,3249
20240430,193700,678031840,6440,6440,6440,6440,0
20240430,193600,678031840,6440,6440,6440,6440,0
20240430,193500,678031840,6440,6440,6440,6440,0
20240430,193400,678031840,6440,6440,6440,6440,0
20240430,193300,678031840,6440,6440,6440,6440,0
20240430,193200,678031840,6440,6440,6440,6440,0
20240430,193100,678031840,6440,6440,6440,6440,0
20240430,193000,678031840,6440,6440,6440,6440,0
20240430,192900,678031840,6440,6440,6440,6440,0
20240430,192800,678031840,6440,6440,6440,6440,0
20240430,192700,678031840,6440,6440,6440,6440,0
20240430,192600,678031840,6440,6440,6440,6440,0
20240430,192500,678031840,6440,6440,6440,6440,0
20240430,192400,678031840,6440,6440,6440,6440,0
20240430,192300,678031840,6440,6440,6440,6440,0
20240430,192200,678031840,6440,6440,6440,6440,0
20240430,192100,678031840,6440,6440,6440,6440,0
20240430,192000,678031840,6440,6440,6440,6440,0
20240430,191900,678031840,6440,6440,6440,6440,0
20240430,191800,678031840,6440,6440,6440,6440,0
20240430,191700,678031840,6440,6440,6440,6440,0
20240430,191600,678031840,6440,6440,6440,6440,0
20240430,191500,678031840,6440,6440,6440,6440,0
20240430,191400,678031840,6440,6440,6440,6440,0
20240430,191300,678031840,6440,6440,6440,6440,0
20240430,191200,678031840,6440,6440,6440,6440,0
20240430,191100,678031840,6440,6440,6440,6440,0
20240430,191000,678031840,6440,6440,6440,6440,0
20240430,190900,678031840,6440,6440,6440,6440,0
20240430,190800,678031840,6440,6440,6440,6440,3249
20240430,190700,678031840,6440,6440,6440,6440,0
20240430,190600,678031840,6440,6440,6440,6440,0
20240430,190500,678031840,6440,6440,6440,6440,0
20240430,190400,678031840,6440,6440,6440,6440,0
20240430,190300,678031840,6440,6440,6440,6440,0
20240430,190200,678031840,6440,6440,6440,6440,0
20240430,190100,678031840,6440,6440,6440,6440,0
20240430,190000,678031840,6440,6440,6440,6440,0
20240430,185900,678031840,6440,6440,6440,6440,0
20240430,185800,678031840,6440,6440,6440,6440,0
20240430,185700,678031840,6440,6440,6440,6440,0
20240430,185600,678031840,6440,6440,6440,6440,0
20240430,185500,678031840,6440,6440,6440,6440,0
20240430,185400,678031840,6440,6440,6440,6440,0
20240430,185300,678031840,6440,6440,6440,6440,0
20240430,185200,678031840,6440,6440,6440,6440,0
20240430,185100,678031840,6440,6440,6440,6440,0
20240430,185000,678031840,6440,6440,6440,6440,0
20240430,184900,678031840,6440,6440,6440,6440,0
20240430,184800,678031840,6440,6440,6440,6440,0
20240430,184700,678031840,6440,6440,6440,6440,0
20240430,184600,678031840,6440,6440,6440,6440,0
20240430,184500,678031840,6440,6440,6440,6440,0
20240430,184400,678031840,6440,6440,6440,6440,0
20240430,184300,678031840,6440,6440,6440,6440,0
20240430,184200,678031840,6440,6440,6440,6440,0
20240430,184100,678031840,6440,6440,6440,6440,0
20240430,184000,678031840,6440,6440,6440,6440,0
20240430,183900,678031840,6440,6440,6440,6440,0
20240430,183800,678031840,6440,6440,6440,6440,3249
20240430,183700,678031840,6440,6440,6440,6440,0
20240430,183600,678031840,6440,6440,6440,6440,0
20240430,183500,678031840,6440,6440,6440,6440,0
20240430,183400,678031840,6440,6440,6440,6440,0
20240430,183300,678031840,6440,6440,6440,6440,0
20240430,183200,678031840,6440,6440,6440,6440,0
20240430,183100,678031840,6440,6440,6440,6440,0
20240430,183000,678031840,6440,6440,6440,6440,0
20240430,182900,678031840,6440,6440,6440,6440,0
20240430,182800,678031840,6440,6440,6440,6440,0
20240430,182700,678031840,6440,6440,6440,6440,0
20240430,182600,678031840,6440,6440,6440,6440,0
20240430,182500,678031840,6440,6440,6440,6440,0
20240430,182400,678031840,6440,6440,6440,6440,0
20240430,182300,678031840,6440,6440,6440,6440,0
20240430,182200,678031840,6440,6440,6440,6440,0
20240430,182100,678031840,6440,6440,6440,6440,0
20240430,182000,678031840,6440,6440,6440,6440,0
20240430,181900,678031840,6440,6440,6440,6440,0
20240430,181800,678031840,6440,6440,6440,6440,0
20240430,181700,678031840,6440,6440,6440,6440,0
20240430,181600,678031840,6440,6440,6440,6440,0
20240430,181500,678031840,6440,6440,6440,6440,0
20240430,181400,678031840,6440,6440,6440,6440,0
20240430,181300,678031840,6440,6440,6440,6440,0
20240430,181200,678031840,6440,6440,6440,6440,0
20240430,181100,678031840,6440,6440,6440,6440,0
20240430,181000,678031840,6440,6440,6440,6440,0
20240430,180900,678031840,6440,6440,6440,6440,0
20240430,180800,678031840,6440,6440,6440,6440,3249
20240430,180700,678031840,6440,6440,6440,6440,0
20240430,180600,678031840,6440,6440,6440,6440,0
20240430,180500,678031840,6440,6440,6440,6440,0
20240430,180400,678031840,6440,6440,6440,6440,0
20240430,180300,678031840,6440,6440,6440,6440,0
20240430,180200,678031840,6440,6440,6440,6440,0
20240430,180100,678031840,6440,6440,6440,6440,0
20240430,180000,678031840,6440,6440,6440,6440,0
20240430,175900,678031840,6440,6440,6440,6440,0
20240430,175800,678031840,6440,6440,6440,6440,0
20240430,175700,678031840,6440,6440,6440,6440,0
20240430,175600,678031840,6440,6440,6440,6440,0
20240430,175500,678031840,6440,6440,6440,6440,0
20240430,175400,678031840,6440,6440,6440,6440,0
20240430,175300,678031840,6440,6440,6440,6440,0
20240430,175200,678031840,6440,6440,6440,6440,0
20240430,175100,678031840,6440,6440,6440,6440,0
20240430,175000,678031840,6440,6440,6440,6440,0
20240430,174900,678031840,6440,6440,6440,6440,0
20240430,174800,678031840,6440,6440,6440,6440,0
20240430,174700,678031840,6440,6440,6440,6440,0
20240430,174600,678031840,6440,6440,6440,6440,0
20240430,174500,678031840,6440,6440,6440,6440,0
20240430,174400,678031840,6440,6440,6440,6440,0
20240430,174300,678031840,6440,6440,6440,6440,0
20240430,174200,678031840,6440,6440,6440,6440,0
20240430,174100,678031840,6440,6440,6440,6440,0
20240430,174000,678031840,6440,6440,6440,6440,0
20240430,173900,678031840,6440,6440,6440,6440,0
20240430,173800,678031840,6440,6440,6440,6440,3249
20240430,173700,678031840,6440,6440,6440,6440,0
20240430,173600,678031840,6440,6440,6440,6440,0
20240430,173500,678031840,6440,6440,6440,6440,0
20240430,173400,678031840,6440,6440,6440,6440,0
20240430,173300,678031840,6440,6440,6440,6440,0
20240430,173200,678031840,6440,6440,6440,6440,0
20240430,173100,678031840,6440,6440,6440,6440,0
20240430,173000,678031840,6440,6440,6440,6440,0
20240430,172900,678031840,6440,6440,6440,6440,0
20240430,172800,678031840,6440,6440,6440,6440,0
20240430,172700,678031840,6440,6440,6440,6440,0
20240430,172600,678031840,6440,6440,6440,6440,0
20240430,172500,678031840,6440,6440,6440,6440,0
20240430,172400,678031840,6440,6440,6440,6440,0
20240430,172300,678031840,6440,6440,6440,6440,0
20240430,172200,678031840,6440,6440,6440,6440,0
20240430,172100,678031840,6440,6440,6440,6440,0
20240430,172000,678031840,6440,6440,6440,6440,0
20240430,171900,678031840,6440,6440,6440,6440,0
20240430,171800,678031840,6440,6440,6440,6440,0
20240430,171700,678031840,6440,6440,6440,6440,0
20240430,171600,678031840,6440,6440,6440,6440,0
20240430,171500,678031840,6440,6440,6440,6440,0
20240430,171400,678031840,6440,6440,6440,6440,0
20240430,171300,678031840,6440,6440,6440,6440,0
20240430,171200,678031840,6440,6440,6440,6440,0
20240430,171100,678031840,6440,6440,6440,6440,0
20240430,171000,678031840,6440,6440,6440,6440,0
20240430,170900,678031840,6440,6440,6440,6440,0
20240430,170800,678031840,6440,6440,6440,6440,3249
20240430,170700,678031840,6440,6440,6440,6440,0
20240430,170600,678031840,6440,6440,6440,6440,0
20240430,170500,678031840,6440,6440,6440,6440,0
20240430,170400,678031840,6440,6440,6440,6440,0
20240430,170300,678031840,6440,6440,6440,6440,0
20240430,170200,678031840,6440,6440,6440,6440,0
20240430,170100,678031840,6440,6440,6440,6440,0
20240430,170000,678031840,6440,6440,6440,6440,0
20240430,165900,678031840,6440,6440,6440,6440,0
20240430,165800,678031840,6440,6440,6440,6440,0
20240430,165700,678031840,6440,6440,6440,6440,0
20240430,165600,678031840,6440,6440,6440,6440,0
20240430,165500,678031840,6440,6440,6440,6440,0
20240430,165400,678031840,6440,6440,6440,6440,0
20240430,165300,678031840,6440,6440,6440,6440,0
20240430,165200,678031840,6440,6440,6440,6440,0
20240430,165100,678031840,6440,6440,6440,6440,0
20240430,165000,678031840,6440,6440,6440,6440,0
20240430,164900,678031840,6440,6440,6440,6440,0
20240430,164800,678031840,6440,6440,6440,6440,0
20240430,164700,678031840,6440,6440,6440,6440,0
20240430,164600,678031840,6440,6440,6440,6440,0
20240430,164500,678031840,6440,6440,6440,6440,0
20240430,164400,678031840,6440,6440,6440,6440,0
20240430,164300,678031840,6440,6440,6440,6440,0
20240430,164200,678031840,6440,6440,6440,6440,0
20240430,164100,678031840,6440,6440,6440,6440,0
20240430,164000,678031840,6440,6440,6440,6440,0
20240430,163900,678031840,6440,6440,6440,6440,0
20240430,163800,678031840,6440,6440,6440,6440,3249
20240430,163700,678031840,6440,6440,6440,6440,0
20240430,163600,678031840,6440,6440,6440,6440,0
20240430,163500,678031840,6440,6440,6440,6440,0
20240430,163400,678031840,6440,6440,6440,6440,0
20240430,163300,678031840,6440,6440,6440,6440,0
20240430,163200,678031840,6440,6440,6440,6440,0
20240430,163100,678031840,6440,6440,6440,6440,0
20240430,163000,678031840,6440,6440,6440,6440,0
20240430,162900,678031840,6440,6440,6440,6440,0
20240430,162800,678031840,6440,6440,6440,6440,0
20240430,162700,678031840,6440,6440,6440,6440,0
20240430,162600,678031840,6440,6440,6440,6440,0
20240430,162500,678031840,6440,6440,6440,6440,0
20240430,162400,678031840,6440,6440,6440,6440,0
20240430,162300,678031840,6440,6440,6440,6440,0
20240430,162200,678031840,6440,6440,6440,6440,0
20240430,162100,678031840,6440,6440,6440,6440,0
20240430,162000,678031840,6440,6440,6440,6440,0
20240430,161900,678031840,6440,6440,6440,6440,0
20240430,161800,678031840,6440,6440,6440,6440,0
20240430,161700,678031840,6440,6440,6440,6440,0
20240430,161600,678031840,6440,6440,6440,6440,0
20240430,161500,678031840,6440,6440,6440,6440,0
20240430,161400,678031840,6440,6440,6440,6440,0
20240430,161300,678031840,6440,6440,6440,6440,0
20240430,161200,678031840,6440,6440,6440,6440,0
20240430,161100,678031840,6440,6440,6440,6440,0
20240430,161000,678031840,6440,6440,6440,6440,0
20240430,160900,678031840,6440,6440,6440,6440,0
20240430,160800,678031840,6440,6440,6440,6440,3249
20240430,160700,678031840,6440,6440,6440,6440,0
20240430,160600,678031840,6440,6440,6440,6440,0
20240430,160500,678031840,6440,6440,6440,6440,0
20240430,160400,678031840,6440,6440,6440,6440,0
20240430,160300,678031840,6440,6440,6440,6440,0
20240430,160200,678031840,6440,6440,6440,6440,0
20240430,160100,678031840,6440,6440,6440,6440,0
20240430,160000,678031840,6440,6440,6440,6440,0
20240430,155900,678031840,6440,6440,6440,6440,0
20240430,155800,678031840,6440,6440,6440,6440,0
20240430,155700,678031840,6440,6440,6440,6440,0
20240430,155600,678031840,6440,6440,6440,6440,0
20240430,155500,678031840,6440,6440,6440,6440,0
20240430,155400,678031840,6440,6440,6440,6440,0
20240430,155300,678031840,6440,6440,6440,6440,0
20240430,155200,678031840,6440,6440,6440,6440,0
20240430,155100,678031840,6440,6440,6440,6440,0
20240430,155000,678031840,6440,6440,6440,6440,0
20240430,154900,678031840,6440,6440,6440,6440,0
20240430,154800,678031840,6440,6440,6440,6440,0
20240430,154700,678031840,6440,6440,6440,6440,0
20240430,154600,678031840,6440,6440,6440,6440,0
20240430,154500,678031840,6440,6440,6440,6440,0
20240430,154400,678031840,6440,6440,6440,6440,0
20240430,154300,678031840,6440,6440,6440,6440,0
20240430,154200,678031840,6440,6440,6440,6440,0
20240430,154100,678031840,6440,6440,6440,6440,0
20240430,154000,678031840,6440,6440,6440,6440,0
20240430,153900,678031840,6440,6440,6440,6440,0
20240430,153800,678031840,6440,6440,6440,6440,3249
20240430,153700,678031840,6440,6440,6440,6440,0
20240430,153600,678031840,6440,6440,6440,6440,0
20240430,153500,678031840,6440,6440,6440,6440,0
20240430,153400,678031840,6440,6440,6440,6440,0
20240430,153300,678031840,6440,6440,6440,6440,0
20240430,153200,678031840,6440,6440,6440,6440,0
20240430,153100,678031840,6440,6440,6440,6440,0
20240430,153000,678031840,6440,6440,6440,6440,3249
20240430,152900,657108280,6440,6440,6440,6440,0
20240430,152800,657108280,6440,6440,6440,6440,0
20240430,152700,657108280,6440,6440,6440,6440,0
20240430,152600,657108280,6440,6440,6440,6440,0
20240430,152500,657108280,6440,6440,6440,6440,0
20240430,152400,657108280,6440,6440,6440,6440,0
20240430,152300,657108280,6440,6440,6440,6440,0
20240430,152200,657108280,6440,6440,6440,6440,0
20240430,152100,657108280,6440,6440,6440,6440,0
20240430,152000,657108280,6440,6440,6440,6440,0
20240430,151900,657108280,6440,6430,6440,6430,108
20240430,151800,656413520,6430,6430,6440,6430,222
20240430,151700,654985190,6440,6440,6440,6440,155
20240430,151600,653986990,6440,6450,6450,6440,669
20240430,151500,649678470,6450,6450,6450,6450,52
20240430,151400,649343070,6450,6450,6450,6450,40
20240430,151300,649085070,6450,6450,6450,6450,122
20240430,151200,648298170,6450,6450,6450,6450,30
20240430,151100,648104670,6450,6450,6450,6450,100
20240430,151000,647459670,6450,6450,6450,6440,785
20240430,150900,642401420,6440,6440,6440,6440,0
20240430,150800,642401420,6440,6440,6440,6440,13
20240430,150700,642317700,6450,6450,6450,6450,434
20240430,150600,639518400,6450,6450,6450,6450,80
20240430,150500,639002400,6440,6440,6440,6440,0
20240430,150400,639002400,6440,6440,6440,6440,799
20240430,150300,633856840,6440,6440,6440,6430,481
20240430,150200,630759240,6450,6430,6450,6430,162
20240430,150100,629715400,6420,6440,6440,6420,8009
20240430,150000,578252190,6450,6450,6450,6450,0
20240430,145900,578252190,6450,6450,6450,6450,1
20240430,145800,578245740,6440,6440,6440,6440,21
20240430,145700,578110500,6450,6450,6450,6450,155
20240430,145600,577110750,6450,6450,6450,6450,0
20240430,145500,577110750,6450,6450,6450,6450,10
20240430,145400,577046250,6450,6450,6450,6450,1
20240430,145300,577039800,6450,6450,6450,6450,0
20240430,145200,577039800,6450,6450,6450,6450,1
20240430,145100,577033350,6440,6450,6450,6440,210
20240430,145000,575680850,6450,6450,6450,6450,28
20240430,144900,575500250,6450,6440,6450,6440,5
20240430,144800,575468040,6440,6440,6450,6440,4
20240430,144700,575442270,6450,6440,6450,6440,1002
20240430,144600,568989380,6450,6450,6450,6450,0
20240430,144500,568989380,6450,6450,6450,6450,43
20240430,144400,568712030,6450,6450,6450,6450,0
20240430,144300,568712030,6450,6450,6450,6450,752
20240430,144200,563861630,6450,6450,6450,6450,0
20240430,144100,563861630,6450,6450,6450,6450,0
20240430,144000,563861630,6450,6450,6450,6450,0
20240430,143900,563861630,6450,6450,6450,6450,0
20240430,143800,563861630,6450,6450,6450,6440,29
20240430,143700,563674590,6450,6450,6450,6450,0
20240430,143600,563674590,6450,6440,6450,6440,271
20240430,143500,561929050,6450,6450,6450,6450,1
20240430,143400,561922600,6440,6440,6450,6440,504
20240430,143300,558676820,6440,6450,6450,6440,517
20240430,143200,555342400,6460,6460,6460,6460,1
20240430,143100,555335940,6450,6450,6450,6450,339
20240430,143000,553149390,6450,6450,6450,6450,1241
20240430,142900,545144940,6460,6460,6460,6460,0
20240430,142800,545144940,6460,6460,6460,6460,0
20240430,142700,545144940,6460,6460,6460,6450,2780
20240430,142600,527202520,6460,6460,6460,6460,11
20240430,142500,527131460,6470,6470,6470,6470,0
20240430,142400,527131460,6470,6470,6470,6470,276
20240430,142300,525345740,6470,6470,6470,6470,11
20240430,142200,525274570,6460,6470,6470,6460,582
20240430,142100,521514030,6470,6470,6470,6470,0
20240430,142000,521514030,6470,6470,6470,6470,0
20240430,141900,521514030,6470,6470,6470,6470,1
20240430,141800,521507560,6470,6470,6470,6470,0
20240430,141700,521507560,6470,6470,6470,6470,0
20240430,141600,521507560,6470,6470,6470,6470,100
20240430,141500,520860560,6470,6470,6470,6470,591
20240430,141400,517036790,6470,6470,6470,6470,211
20240430,141300,515671620,6470,6470,6470,6470,0
20240430,141200,515671620,6470,6470,6470,6470,1500
20240430,141100,505966620,6470,6470,6470,6470,0
20240430,141000,505966620,6470,6470,6470,6470,0
20240430,140900,505966620,6470,6470,6470,6470,0
20240430,140800,505966620,6470,6470,6470,6470,0
20240430,140700,505966620,6470,6470,6470,6470,3
20240430,140600,505947210,6470,6470,6470,6470,130
20240430,140500,505106110,6490,6490,6490,6490,0
20240430,140400,505106110,6490,6490,6490,6490,0
20240430,140300,505106110,6490,6490,6490,6490,88
20240430,140200,504534990,6490,6490,6490,6490,0
20240430,140100,504534990,6490,6490,6490,6490,0
20240430,140000,504534990,6490,6490,6490,6490,0
20240430,135900,504534990,6490,6490,6490,6490,0
20240430,135800,504534990,6490,6490,6490,6490,0
20240430,135700,504534990,6490,6490,6490,6490,1
20240430,135600,504528500,6470,6470,6470,6470,0
20240430,135500,504528500,6470,6470,6470,6470,0
20240430,135400,504528500,6470,6490,6490,6470,107
20240430,135300,503836190,6490,6490,6490,6490,20
20240430,135200,503706390,6480,6480,6480,6480,22
20240430,135100,503563830,6470,6470,6470,6470,0
20240430,135000,503563830,6470,6470,6470,6470,500
20240430,134900,500328830,6470,6470,6470,6470,0
20240430,134800,500328830,6470,6470,6470,6470,500
20240430,134700,497093830,6480,6490,6490,6480,35
20240430,134600,496866930,6490,6490,6490,6490,51
20240430,134500,496535940,6490,6490,6490,6490,0
20240430,134400,496535940,6490,6480,6490,6480,15
20240430,134300,496438660,6500,6500,6500,6500,0
20240430,134200,496438660,6500,6500,6500,6500,0
20240430,134100,496438660,6500,6500,6500,6500,3
20240430,134000,496419160,6490,6490,6490,6490,115
20240430,133900,495672810,6490,6490,6490,6480,267
20240430,133800,493940590,6490,6490,6490,6490,0
20240430,133700,493940590,6490,6480,6490,6480,12
20240430,133600,493862720,6470,6470,6470,6470,0
20240430,133500,493862720,6470,6480,6480,6470,500
20240430,133400,490625930,6480,6480,6480,6480,0
20240430,133300,490625930,6480,6480,6480,6480,100
20240430,133200,489977930,6480,6480,6480,6480,300
20240430,133100,488033930,6480,6480,6480,6480,50
20240430,133000,487709930,6500,6500,6500,6500,0
20240430,132900,487709930,6500,6500,6500,6500,1760
20240430,132800,476269930,6500,6500,6500,6500,0
20240430,132700,476269930,6500,6500,6500,6500,0
20240430,132600,476269930,6500,6500,6500,6500,75
20240430,132500,475782430,6500,6500,6500,6500,0
20240430,132400,475782430,6500,6500,6500,6500,0
20240430,132300,475782430,6500,6480,6500,6480,510
20240430,132200,472477610,6500,6500,6500,6500,0
20240430,132100,472477610,6500,6490,6500,6490,15
20240430,132000,472380230,6500,6500,6500,6500,0
20240430,131900,472380230,6500,6500,6500,6500,0
20240430,131800,472380230,6500,6500,6500,6500,0
20240430,131700,472380230,6500,6500,6500,6500,2
20240430,131600,472367230,6500,6490,6500,6490,35
20240430,131500,472140070,6500,6500,6500,6490,115
20240430,131400,471393210,6500,6500,6500,6500,1
20240430,131300,471386710,6500,6500,6500,6500,0
20240430,131200,471386710,6500,6500,6500,6500,0
20240430,131100,471386710,6500,6500,6500,6500,1
20240430,131000,471380210,6500,6500,6500,6500,0
20240430,130900,471380210,6500,6500,6500,6500,1
20240430,130800,471373710,6500,6500,6500,6500,0
20240430,130700,471373710,6500,6500,6500,6500,7
20240430,130600,471328210,6490,6500,6500,6490,56
20240430,130500,470964250,6500,6500,6500,6500,0
20240430,130400,470964250,6500,6500,6500,6500,58
20240430,130300,470587250,6500,6500,6500,6500,219
20240430,130200,469163750,6490,6490,6490,6490,1486
20240430,130100,459519610,6490,6480,6490,6480,515
20240430,130000,456182260,6480,6480,6480,6480,0
20240430,125900,456182260,6480,6480,6480,6480,700
20240430,125800,451646260,6490,6480,6490,6480,17
20240430,125700,451535950,6490,6490,6490,6490,0
20240430,125600,451535950,6490,6480,6490,6480,15
20240430,125500,451438730,6470,6470,6470,6470,0
20240430,125400,451438730,6470,6470,6470,6470,0
20240430,125300,451438730,6470,6470,6470,6470,0
20240430,125200,451438730,6470,6470,6470,6470,100
20240430,125100,450791730,6480,6480,6480,6480,0
20240430,125000,450791730,6480,6480,6480,6480,0
20240430,124900,450791730,6480,6480,6480,6480,0
20240430,124800,450791730,6480,6480,6480,6480,0
20240430,124700,450791730,6480,6480,6480,6480,0
20240430,124600,450791730,6480,6480,6480,6480,0
20240430,124500,450791730,6480,6480,6480,6480,46
20240430,124400,450493650,6470,6470,6470,6470,300
20240430,124300,448552650,6480,6480,6480,6480,0
20240430,124200,448552650,6480,6480,6480,6480,0
20240430,124100,448552650,6480,6480,6480,6480,0
20240430,124000,448552650,6480,6480,6480,6480,10
20240430,123900,448487850,6480,6480,6480,6480,0
20240430,123800,448487850,6480,6480,6480,6480,1
20240430,123700,448481370,6480,6480,6480,6480,0
20240430,123600,448481370,6480,6470,6480,6460,350
20240430,123500,446217020,6470,6470,6470,6470,0
20240430,123400,446217020,6470,6470,6470,6470,0
20240430,123300,446217020,6470,6470,6470,6470,300
20240430,123200,444276020,6470,6470,6470,6470,0
20240430,123100,444276020,6470,6470,6470,6470,0
20240430,123000,444276020,6470,6470,6470,6470,0
20240430,122900,444276020,6470,6470,6470,6470,0
20240430,122800,444276020,6470,6470,6470,6470,500
20240430,122700,441041020,6490,6490,6490,6490,10
20240430,122600,440976120,6490,6490,6490,6490,0
20240430,122500,440976120,6490,6480,6490,6480,601
20240430,122400,437081630,6480,6480,6480,6480,0
20240430,122300,437081630,6480,6480,6480,6480,0
20240430,122200,437081630,6480,6480,6480,6480,13
20240430,122100,436997390,6480,6480,6480,6480,132
20240430,122000,436142030,6480,6480,6480,6480,6
20240430,121900,436103150,6480,6480,6480,6480,282
20240430,121800,434275790,6480,6480,6480,6480,0
20240430,121700,434275790,6480,6480,6480,6480,0
20240430,121600,434275790,6480,6480,6480,6480,150
20240430,121500,433303790,6480,6470,6480,6470,97
20240430,121400,432676190,6480,6480,6480,6480,0
20240430,121300,432676190,6480,6480,6480,6480,0
20240430,121200,432676190,6480,6480,6480,6480,0
20240430,121100,432676190,6480,6480,6480,6480,0
20240430,121000,432676190,6480,6480,6480,6480,0
20240430,120900,432676190,6480,6480,6480,6480,0
20240430,120800,432676190,6480,6480,6480,6480,5
20240430,120700,432643790,6480,6480,6480,6480,0
20240430,120600,432643790,6480,6480,6480,6480,0
20240430,120500,432643790,6480,6480,6480,6480,12
20240430,120400,432566030,6480,6480,6480,6480,0
20240430,120300,432566030,6480,6480,6480,6480,0
20240430,120200,432566030,6480,6480,6480,6480,0
20240430,120100,432566030,6480,6480,6480,6480,0
20240430,120000,432566030,6480,6480,6480,6480,0
20240430,115900,432566030,6480,6480,6480,6480,0
20240430,115800,432566030,6480,6480,6480,6480,0
20240430,115700,432566030,6480,6480,6480,6480,0
20240430,115600,432566030,6480,6480,6480,6480,1
20240430,115500,432559550,6480,6480,6480,6480,0
20240430,115400,432559550,6480,6470,6480,6460,461
20240430,115300,429579770,6480,6480,6480,6480,0
20240430,115200,429579770,6480,6480,6480,6480,152
20240430,115100,428594810,6480,6480,6480,6480,177
20240430,115000,427447850,6480,6480,6480,6480,0
20240430,114900,427447850,6480,6480,6480,6480,8
20240430,114800,427396010,6480,6480,6480,6480,102
20240430,114700,426735050,6490,6490,6490,6490,20
20240430,114600,426605250,6490,6490,6490,6490,1
20240430,114500,426598760,6470,6480,6480,6470,1000
20240430,114400,420128240,6490,6490,6490,6490,0
20240430,114300,420128240,6490,6480,6490,6460,1001
20240430,114200,413661700,6490,6490,6490,6490,119
20240430,114100,412889390,6490,6490,6490,6490,0
20240430,114000,412889390,6490,6490,6490,6490,4
20240430,113900,412863430,6490,6480,6490,6460,1001
20240430,113800,406395180,6490,6490,6490,6490,0
20240430,113700,406395180,6490,6490,6490,6490,22
20240430,113600,406252400,6500,6500,6500,6500,1
20240430,113500,406245900,6500,6500,6500,6500,0
20240430,113400,406245900,6500,6500,6500,6500,15
20240430,113300,406148400,6500,6500,6500,6500,0
20240430,113200,406148400,6500,6500,6500,6500,100
20240430,113100,405498400,6500,6500,6500,6500,0
20240430,113000,405498400,6500,6500,6500,6500,100
20240430,112900,404848400,6500,6500,6500,6500,0
20240430,112800,404848400,6500,6500,6500,6500,100
20240430,112700,404198400,6500,6500,6500,6500,37
20240430,112600,403957900,6500,6500,6500,6500,10
20240430,112500,403892900,6500,6500,6500,6500,200
20240430,112400,402592900,6500,6500,6500,6500,0
20240430,112300,402592900,6500,6500,6500,6500,0
20240430,112200,402592900,6500,6480,6500,6470,21
20240430,112100,402456810,6500,6500,6500,6500,0
20240430,112000,402456810,6500,6500,6500,6500,104
20240430,111900,401780810,6500,6470,6500,6470,209
20240430,111800,400428550,6490,6490,6490,6490,74
20240430,111700,399948290,6500,6500,6500,6500,0
20240430,111600,399948290,6500,6500,6500,6500,3
20240430,111500,399928790,6500,6490,6500,6490,9423
20240430,111400,338722510,6470,6480,6490,6470,1092
20240430,111300,331637860,6480,6480,6480,6480,0
20240430,111200,331637860,6480,6480,6480,6480,0
20240430,111100,331637860,6480,6480,6480,6480,10
20240430,111000,331573060,6480,6480,6480,6480,207
20240430,110900,330231700,6470,6470,6470,6470,200
20240430,110800,328937700,6480,6460,6480,6460,1017
20240430,110700,322357710,6460,6460,6460,6460,30
20240430,110600,322163910,6450,6450,6450,6450,1500
20240430,110500,312488910,6460,6460,6460,6460,0
20240430,110400,312488910,6460,6450,6460,6450,1204
20240430,110300,304711450,6450,6450,6450,6450,10
20240430,110200,304646950,6450,6450,6450,6450,1
20240430,110100,304640500,6440,6450,6450,6440,225
20240430,110000,303191450,6460,6460,6460,6460,37
20240430,105900,302952430,6460,6460,6460,6460,4
20240430,105800,302926590,6460,6460,6460,6460,23
20240430,105700,302778010,6460,6460,6460,6460,0
20240430,105600,302778010,6460,6460,6460,6460,0
20240430,105500,302778010,6460,6460,6460,6460,1
20240430,105400,302771550,6460,6460,6460,6460,0
20240430,105300,302771550,6460,6460,6460,6460,1
20240430,105200,302765090,6420,6460,6460,6420,5130
20240430,105100,269747140,6460,6460,6460,6460,360
20240430,105000,267421540,6450,6470,6470,6450,512
20240430,104900,264119100,6450,6460,6460,6450,962
20240430,104800,257914180,6460,6460,6460,6460,256
20240430,104700,256260420,6470,6470,6470,6470,1
20240430,104600,256253950,6460,6460,6460,6460,0
20240430,104500,256253950,6460,6470,6470,6460,350
20240430,104400,253992450,6470,6470,6470,6470,36
20240430,104300,253759530,6470,6470,6470,6470,0
20240430,104200,253759530,6470,6470,6470,6470,21
20240430,104100,253623660,6480,6480,6480,6480,1
20240430,104000,253617180,6480,6480,6480,6480,0
20240430,103900,253617180,6480,6480,6480,6480,0
20240430,103800,253617180,6480,6460,6480,6460,1010
20240430,103700,247092380,6480,6480,6480,6480,40
20240430,103600,246833180,6480,6480,6480,6480,1
20240430,103500,246826700,6450,6450,6450,6450,0
20240430,103400,246826700,6450,6490,6490,6450,41
20240430,103300,246562210,6450,6450,6450,6450,4000
20240430,103200,220762210,6440,6480,6480,6440,6000
20240430,103100,182058070,6500,6500,6500,6500,0
20240430,103000,182058070,6500,6480,6500,6480,5
20240430,102900,182025650,6480,6480,6480,6480,0
20240430,102800,182025650,6480,6480,6480,6480,765
20240430,102700,177068450,6480,6470,6480,6470,1181
20240430,102600,169415870,6470,6470,6470,6470,0
20240430,102500,169415870,6470,6470,6470,6470,0
20240430,102400,169415870,6470,6470,6470,6470,120
20240430,102300,168639470,6480,6480,6480,6480,10
20240430,102200,168574670,6470,6470,6470,6470,1
20240430,102100,168568200,6470,6470,6470,6470,150
20240430,102000,167597700,6480,6480,6480,6480,0
20240430,101900,167597700,6480,6480,6480,6480,22
20240430,101800,167455140,6470,6470,6470,6470,0
20240430,101700,167455140,6470,6470,6480,6470,519
20240430,101600,164097200,6480,6480,6480,6480,3
20240430,101500,164077760,6480,6480,6480,6480,12
20240430,101400,164000000,6470,6470,6470,6470,721
20240430,101300,159335130,6480,6480,6480,6480,5
20240430,101200,159302730,6480,6480,6480,6480,431
20240430,101100,156509850,6500,6500,6500,6500,0
20240430,101000,156509850,6500,6490,6500,6480,51
20240430,100900,156179320,6500,6500,6500,6500,0
20240430,100800,156179320,6500,6500,6500,6500,0
20240430,100700,156179320,6500,6500,6500,6500,200
20240430,100600,154879320,6500,6500,6500,6500,1
20240430,100500,154872820,6500,6500,6500,6500,42
20240430,100400,154599820,6500,6500,6500,6500,0
20240430,100300,154599820,6500,6500,6500,6500,3
20240430,100200,154580320,6480,6480,6480,6480,20
20240430,100100,154450720,6500,6500,6500,6500,76
20240430,100000,153956720,6500,6500,6500,6500,333
20240430,095900,151792220,6500,6500,6500,6500,3
20240430,095800,151772720,6500,6500,6500,6500,209
20240430,095700,150414220,6500,6500,6500,6500,1
20240430,095600,150407720,6500,6500,6500,6500,1
20240430,095500,150401220,6480,6500,6500,6480,1525
20240430,095400,140518720,6500,6500,6500,6500,15
20240430,095300,140421220,6480,6480,6480,6480,500
20240430,095200,137181220,6500,6500,6500,6500,13
20240430,095100,137096720,6500,6500,6500,6500,460
20240430,095000,134106720,6480,6480,6480,6480,0
20240430,094900,134106720,6480,6480,6500,6480,702
20240430,094800,129557740,6480,6480,6480,6480,159
20240430,094700,128527420,6480,6480,6480,6480,800
20240430,094600,123343420,6480,6490,6500,6480,502
20240430,094500,120090430,6490,6490,6490,6490,0
20240430,094400,120090430,6490,6490,6490,6490,0
20240430,094300,120090430,6490,6490,6490,6490,54
20240430,094200,119739970,6490,6490,6490,6490,50
20240430,094100,119415470,6490,6490,6490,6490,87
20240430,094000,118850840,6490,6490,6490,6490,290
20240430,093900,116968740,6480,6480,6480,6480,0
20240430,093800,116968740,6480,6480,6480,6480,0
20240430,093700,116968740,6480,6480,6480,6480,0
20240430,093600,116968740,6480,6480,6480,6480,0
20240430,093500,116968740,6480,6480,6480,6480,0
20240430,093400,116968740,6480,6500,6500,6480,701
20240430,093300,112425970,6500,6500,6500,6500,111
20240430,093200,111704470,6500,6500,6500,6500,202
20240430,093100,110391470,6500,6490,6500,6490,202
20240430,093000,109080480,6490,6500,6500,6490,414
20240430,092900,106390480,6490,6490,6490,6490,200
20240430,092800,105092480,6490,6490,6490,6490,150
20240430,092700,104118980,6490,6490,6500,6490,920
20240430,092600,98142580,6500,6500,6500,6500,0
20240430,092500,98142580,6500,6500,6500,6500,162
20240430,092400,97089580,6490,6490,6490,6490,100
20240430,092300,96440580,6500,6500,6500,6500,1
20240430,092200,96434080,6490,6490,6490,6490,0
20240430,092100,96434080,6490,6490,6490,6490,100
20240430,092000,95785080,6490,6490,6490,6490,0
20240430,091900,95785080,6490,6490,6490,6490,34
20240430,091800,95564420,6490,6490,6500,6490,87
20240430,091700,94999780,6490,6490,6490,6490,0
20240430,091600,94999780,6490,6490,6490,6490,20
20240430,091500,94869980,6510,6500,6510,6490,201
20240430,091400,93565460,6500,6500,6500,6500,100
20240430,091300,92915460,6500,6510,6510,6500,345
20240430,091200,90670510,6510,6510,6510,6510,664
20240430,091100,86347870,6510,6510,6510,6510,8
20240430,091000,86295790,6500,6480,6500,6480,5098
20240430,090900,53223300,6490,6490,6490,6490,219
20240430,090800,51801990,6490,6460,6490,6460,622
20240430,090700,47765450,6480,6470,6480,6470,515
20240430,090600,44433360,6440,6440,6440,6440,7
20240430,090500,44388280,6440,6440,6440,6440,100
20240430,090400,43744280,6450,6450,6450,6450,46
20240430,090300,43447580,6450,6450,6450,6450,1054
20240430,090200,36649280,6450,6450,6450,6450,3500
20240430,090100,14074280,6450,6450,6450,6450,706
20240430,090000,9520580,6450,6470,6470,6450,1472