KissMeData/042000/min/candle-20240430.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,192600,2937574210,15080,15080,15080,15080,9169
20240430,192500,2937574210,15080,15080,15080,15080,0
20240430,192400,2937574210,15080,15080,15080,15080,0
20240430,192300,2937574210,15080,15080,15080,15080,0
20240430,192200,2937574210,15080,15080,15080,15080,0
20240430,192100,2937574210,15080,15080,15080,15080,0
20240430,192000,2937574210,15080,15080,15080,15080,0
20240430,191900,2937574210,15080,15080,15080,15080,0
20240430,191800,2937574210,15080,15080,15080,15080,0
20240430,191700,2937574210,15080,15080,15080,15080,0
20240430,191600,2937574210,15080,15080,15080,15080,0
20240430,191500,2937574210,15080,15080,15080,15080,0
20240430,191400,2937574210,15080,15080,15080,15080,0
20240430,191300,2937574210,15080,15080,15080,15080,0
20240430,191200,2937574210,15080,15080,15080,15080,0
20240430,191100,2937574210,15080,15080,15080,15080,0
20240430,191000,2937574210,15080,15080,15080,15080,0
20240430,190900,2937574210,15080,15080,15080,15080,0
20240430,190800,2937574210,15080,15080,15080,15080,0
20240430,190700,2937574210,15080,15080,15080,15080,0
20240430,190600,2937574210,15080,15080,15080,15080,0
20240430,190500,2937574210,15080,15080,15080,15080,0
20240430,190400,2937574210,15080,15080,15080,15080,0
20240430,190300,2937574210,15080,15080,15080,15080,0
20240430,190200,2937574210,15080,15080,15080,15080,0
20240430,190100,2937574210,15080,15080,15080,15080,0
20240430,190000,2937574210,15080,15080,15080,15080,0
20240430,185900,2937574210,15080,15080,15080,15080,0
20240430,185800,2937574210,15080,15080,15080,15080,0
20240430,185700,2937574210,15080,15080,15080,15080,0
20240430,185600,2937574210,15080,15080,15080,15080,9169
20240430,185500,2937574210,15080,15080,15080,15080,0
20240430,185400,2937574210,15080,15080,15080,15080,0
20240430,185300,2937574210,15080,15080,15080,15080,0
20240430,185200,2937574210,15080,15080,15080,15080,0
20240430,185100,2937574210,15080,15080,15080,15080,0
20240430,185000,2937574210,15080,15080,15080,15080,0
20240430,184900,2937574210,15080,15080,15080,15080,0
20240430,184800,2937574210,15080,15080,15080,15080,0
20240430,184700,2937574210,15080,15080,15080,15080,0
20240430,184600,2937574210,15080,15080,15080,15080,0
20240430,184500,2937574210,15080,15080,15080,15080,0
20240430,184400,2937574210,15080,15080,15080,15080,0
20240430,184300,2937574210,15080,15080,15080,15080,0
20240430,184200,2937574210,15080,15080,15080,15080,0
20240430,184100,2937574210,15080,15080,15080,15080,0
20240430,184000,2937574210,15080,15080,15080,15080,0
20240430,183900,2937574210,15080,15080,15080,15080,0
20240430,183800,2937574210,15080,15080,15080,15080,0
20240430,183700,2937574210,15080,15080,15080,15080,0
20240430,183600,2937574210,15080,15080,15080,15080,0
20240430,183500,2937574210,15080,15080,15080,15080,0
20240430,183400,2937574210,15080,15080,15080,15080,0
20240430,183300,2937574210,15080,15080,15080,15080,0
20240430,183200,2937574210,15080,15080,15080,15080,0
20240430,183100,2937574210,15080,15080,15080,15080,0
20240430,183000,2937574210,15080,15080,15080,15080,0
20240430,182900,2937574210,15080,15080,15080,15080,0
20240430,182800,2937574210,15080,15080,15080,15080,0
20240430,182700,2937574210,15080,15080,15080,15080,0
20240430,182600,2937574210,15080,15080,15080,15080,9169
20240430,182500,2937574210,15080,15080,15080,15080,0
20240430,182400,2937574210,15080,15080,15080,15080,0
20240430,182300,2937574210,15080,15080,15080,15080,0
20240430,182200,2937574210,15080,15080,15080,15080,0
20240430,182100,2937574210,15080,15080,15080,15080,0
20240430,182000,2937574210,15080,15080,15080,15080,0
20240430,181900,2937574210,15080,15080,15080,15080,0
20240430,181800,2937574210,15080,15080,15080,15080,0
20240430,181700,2937574210,15080,15080,15080,15080,0
20240430,181600,2937574210,15080,15080,15080,15080,0
20240430,181500,2937574210,15080,15080,15080,15080,0
20240430,181400,2937574210,15080,15080,15080,15080,0
20240430,181300,2937574210,15080,15080,15080,15080,0
20240430,181200,2937574210,15080,15080,15080,15080,0
20240430,181100,2937574210,15080,15080,15080,15080,0
20240430,181000,2937574210,15080,15080,15080,15080,0
20240430,180900,2937574210,15080,15080,15080,15080,0
20240430,180800,2937574210,15080,15080,15080,15080,0
20240430,180700,2937574210,15080,15080,15080,15080,0
20240430,180600,2937574210,15080,15080,15080,15080,0
20240430,180500,2937574210,15080,15080,15080,15080,0
20240430,180400,2937574210,15080,15080,15080,15080,0
20240430,180300,2937574210,15080,15080,15080,15080,0
20240430,180200,2937574210,15080,15080,15080,15080,0
20240430,180100,2937574210,15080,15080,15080,15080,0
20240430,180000,2937574210,15080,15080,15080,15080,0
20240430,175900,2937574210,15080,15080,15080,15080,0
20240430,175800,2937574210,15080,15080,15080,15080,0
20240430,175700,2937574210,15080,15080,15080,15080,0
20240430,175600,2937574210,15080,15080,15080,15080,9169
20240430,175500,2937574210,15080,15080,15080,15080,0
20240430,175400,2937574210,15080,15080,15080,15080,0
20240430,175300,2937574210,15080,15080,15080,15080,0
20240430,175200,2937574210,15080,15080,15080,15080,0
20240430,175100,2937574210,15080,15080,15080,15080,0
20240430,175000,2937574210,15080,15080,15080,15080,0
20240430,174900,2937574210,15080,15080,15080,15080,0
20240430,174800,2937574210,15080,15080,15080,15080,0
20240430,174700,2937574210,15080,15080,15080,15080,0
20240430,174600,2937574210,15080,15080,15080,15080,0
20240430,174500,2937574210,15080,15080,15080,15080,0
20240430,174400,2937574210,15080,15080,15080,15080,0
20240430,174300,2937574210,15080,15080,15080,15080,0
20240430,174200,2937574210,15080,15080,15080,15080,0
20240430,174100,2937574210,15080,15080,15080,15080,0
20240430,174000,2937574210,15080,15080,15080,15080,0
20240430,173900,2937574210,15080,15080,15080,15080,0
20240430,173800,2937574210,15080,15080,15080,15080,0
20240430,173700,2937574210,15080,15080,15080,15080,0
20240430,173600,2937574210,15080,15080,15080,15080,0
20240430,173500,2937574210,15080,15080,15080,15080,0
20240430,173400,2937574210,15080,15080,15080,15080,0
20240430,173300,2937574210,15080,15080,15080,15080,0
20240430,173200,2937574210,15080,15080,15080,15080,0
20240430,173100,2937574210,15080,15080,15080,15080,0
20240430,173000,2937574210,15080,15080,15080,15080,0
20240430,172900,2937574210,15080,15080,15080,15080,0
20240430,172800,2937574210,15080,15080,15080,15080,0
20240430,172700,2937574210,15080,15080,15080,15080,0
20240430,172600,2937574210,15080,15080,15080,15080,9169
20240430,172500,2937574210,15080,15080,15080,15080,0
20240430,172400,2937574210,15080,15080,15080,15080,0
20240430,172300,2937574210,15080,15080,15080,15080,0
20240430,172200,2937574210,15080,15080,15080,15080,0
20240430,172100,2937574210,15080,15080,15080,15080,0
20240430,172000,2937574210,15080,15080,15080,15080,0
20240430,171900,2937574210,15080,15080,15080,15080,0
20240430,171800,2937574210,15080,15080,15080,15080,0
20240430,171700,2937574210,15080,15080,15080,15080,0
20240430,171600,2937574210,15080,15080,15080,15080,0
20240430,171500,2937574210,15080,15080,15080,15080,0
20240430,171400,2937574210,15080,15080,15080,15080,0
20240430,171300,2937574210,15080,15080,15080,15080,0
20240430,171200,2937574210,15080,15080,15080,15080,0
20240430,171100,2937574210,15080,15080,15080,15080,0
20240430,171000,2937574210,15080,15080,15080,15080,0
20240430,170900,2937574210,15080,15080,15080,15080,0
20240430,170800,2937574210,15080,15080,15080,15080,0
20240430,170700,2937574210,15080,15080,15080,15080,0
20240430,170600,2937574210,15080,15080,15080,15080,0
20240430,170500,2937574210,15080,15080,15080,15080,0
20240430,170400,2937574210,15080,15080,15080,15080,0
20240430,170300,2937574210,15080,15080,15080,15080,0
20240430,170200,2937574210,15080,15080,15080,15080,0
20240430,170100,2937574210,15080,15080,15080,15080,0
20240430,170000,2937574210,15080,15080,15080,15080,0
20240430,165900,2937574210,15080,15080,15080,15080,0
20240430,165800,2937574210,15080,15080,15080,15080,0
20240430,165700,2937574210,15080,15080,15080,15080,0
20240430,165600,2937574210,15080,15080,15080,15080,9169
20240430,165500,2937574210,15080,15080,15080,15080,0
20240430,165400,2937574210,15080,15080,15080,15080,0
20240430,165300,2937574210,15080,15080,15080,15080,0
20240430,165200,2937574210,15080,15080,15080,15080,0
20240430,165100,2937574210,15080,15080,15080,15080,0
20240430,165000,2937574210,15080,15080,15080,15080,0
20240430,164900,2937574210,15080,15080,15080,15080,0
20240430,164800,2937574210,15080,15080,15080,15080,0
20240430,164700,2937574210,15080,15080,15080,15080,0
20240430,164600,2937574210,15080,15080,15080,15080,0
20240430,164500,2937574210,15080,15080,15080,15080,0
20240430,164400,2937574210,15080,15080,15080,15080,0
20240430,164300,2937574210,15080,15080,15080,15080,0
20240430,164200,2937574210,15080,15080,15080,15080,0
20240430,164100,2937574210,15080,15080,15080,15080,0
20240430,164000,2937574210,15080,15080,15080,15080,0
20240430,163900,2937574210,15080,15080,15080,15080,0
20240430,163800,2937574210,15080,15080,15080,15080,0
20240430,163700,2937574210,15080,15080,15080,15080,0
20240430,163600,2937574210,15080,15080,15080,15080,0
20240430,163500,2937574210,15080,15080,15080,15080,0
20240430,163400,2937574210,15080,15080,15080,15080,0
20240430,163300,2937574210,15080,15080,15080,15080,0
20240430,163200,2937574210,15080,15080,15080,15080,0
20240430,163100,2937574210,15080,15080,15080,15080,0
20240430,163000,2937574210,15080,15080,15080,15080,0
20240430,162900,2937574210,15080,15080,15080,15080,0
20240430,162800,2937574210,15080,15080,15080,15080,0
20240430,162700,2937574210,15080,15080,15080,15080,0
20240430,162600,2937574210,15080,15080,15080,15080,9169
20240430,162500,2937574210,15080,15080,15080,15080,0
20240430,162400,2937574210,15080,15080,15080,15080,0
20240430,162300,2937574210,15080,15080,15080,15080,0
20240430,162200,2937574210,15080,15080,15080,15080,0
20240430,162100,2937574210,15080,15080,15080,15080,0
20240430,162000,2937574210,15080,15080,15080,15080,0
20240430,161900,2937574210,15080,15080,15080,15080,0
20240430,161800,2937574210,15080,15080,15080,15080,0
20240430,161700,2937574210,15080,15080,15080,15080,0
20240430,161600,2937574210,15080,15080,15080,15080,0
20240430,161500,2937574210,15080,15080,15080,15080,0
20240430,161400,2937574210,15080,15080,15080,15080,0
20240430,161300,2937574210,15080,15080,15080,15080,0
20240430,161200,2937574210,15080,15080,15080,15080,0
20240430,161100,2937574210,15080,15080,15080,15080,0
20240430,161000,2937574210,15080,15080,15080,15080,0
20240430,160900,2937574210,15080,15080,15080,15080,0
20240430,160800,2937574210,15080,15080,15080,15080,0
20240430,160700,2937574210,15080,15080,15080,15080,0
20240430,160600,2937574210,15080,15080,15080,15080,0
20240430,160500,2937574210,15080,15080,15080,15080,0
20240430,160400,2937574210,15080,15080,15080,15080,0
20240430,160300,2937574210,15080,15080,15080,15080,0
20240430,160200,2937574210,15080,15080,15080,15080,0
20240430,160100,2937574210,15080,15080,15080,15080,0
20240430,160000,2937574210,15080,15080,15080,15080,0
20240430,155900,2937574210,15080,15080,15080,15080,0
20240430,155800,2937574210,15080,15080,15080,15080,0
20240430,155700,2937574210,15080,15080,15080,15080,0
20240430,155600,2937574210,15080,15080,15080,15080,9169
20240430,155500,2937574210,15080,15080,15080,15080,0
20240430,155400,2937574210,15080,15080,15080,15080,0
20240430,155300,2937574210,15080,15080,15080,15080,0
20240430,155200,2937574210,15080,15080,15080,15080,0
20240430,155100,2937574210,15080,15080,15080,15080,0
20240430,155000,2937574210,15080,15080,15080,15080,0
20240430,154900,2937574210,15080,15080,15080,15080,0
20240430,154800,2937574210,15080,15080,15080,15080,0
20240430,154700,2937574210,15080,15080,15080,15080,0
20240430,154600,2937574210,15080,15080,15080,15080,0
20240430,154500,2937574210,15080,15080,15080,15080,0
20240430,154400,2937574210,15080,15080,15080,15080,0
20240430,154300,2937574210,15080,15080,15080,15080,0
20240430,154200,2937574210,15080,15080,15080,15080,0
20240430,154100,2937574210,15080,15080,15080,15080,0
20240430,154000,2937574210,15080,15080,15080,15080,0
20240430,153900,2937574210,15080,15080,15080,15080,0
20240430,153800,2937574210,15080,15080,15080,15080,0
20240430,153700,2937574210,15080,15080,15080,15080,0
20240430,153600,2937574210,15080,15080,15080,15080,0
20240430,153500,2937574210,15080,15080,15080,15080,0
20240430,153400,2937574210,15080,15080,15080,15080,0
20240430,153300,2937574210,15080,15080,15080,15080,0
20240430,153200,2937574210,15080,15080,15080,15080,0
20240430,153100,2937574210,15080,15080,15080,15080,0
20240430,153000,2937574210,15080,15080,15080,15080,9169
20240430,152900,2799305690,15100,15100,15100,15100,0
20240430,152800,2799305690,15100,15100,15100,15100,0
20240430,152700,2799305690,15100,15100,15100,15100,0
20240430,152600,2799305690,15100,15100,15100,15100,0
20240430,152500,2799305690,15100,15100,15100,15100,0
20240430,152400,2799305690,15100,15100,15100,15100,0
20240430,152300,2799305690,15100,15100,15100,15100,0
20240430,152200,2799305690,15100,15100,15100,15100,0
20240430,152100,2799305690,15100,15100,15100,15100,0
20240430,152000,2799305690,15100,15100,15100,15100,0
20240430,151900,2799305690,15100,15110,15110,15100,1370
20240430,151800,2778613720,15110,15120,15120,15100,310
20240430,151700,2773929770,15110,15110,15110,15100,947
20240430,151600,2759622200,15110,15120,15120,15110,1492
20240430,151500,2737077290,15110,15110,15120,15110,672
20240430,151400,2726923340,15110,15100,15120,15100,137
20240430,151300,2724853100,15100,15100,15110,15100,680
20240430,151200,2714585090,15100,15120,15120,15100,84
20240430,151100,2713316130,15120,15120,15120,15100,236
20240430,151000,2709750130,15120,15130,15130,15110,69
20240430,150900,2708706940,15120,15120,15130,15110,748
20240430,150800,2697404080,15130,15100,15130,15100,405
20240430,150700,2691280540,15100,15100,15100,15100,71
20240430,150600,2690208440,15100,15120,15120,15100,206
20240430,150500,2687095720,15100,15130,15130,15100,1654
20240430,150400,2662085200,15130,15130,15130,15120,624
20240430,150300,2652648830,15130,15130,15140,15130,395
20240430,150200,2646671910,15140,15140,15140,15140,50
20240430,150100,2645914910,15140,15140,15140,15140,158
20240430,150000,2643522790,15140,15140,15150,15140,213
20240430,145900,2640296300,15140,15140,15160,15140,2151
20240430,145800,2607689680,15140,15120,15140,15100,628
20240430,145700,2598187680,15120,15070,15120,15070,1073
20240430,145600,2581995860,15070,15060,15070,15050,350
20240430,145500,2576726110,15060,15050,15070,15050,435
20240430,145400,2570177130,15050,15050,15070,15040,581
20240430,145300,2561432300,15050,15060,15060,15050,104
20240430,145200,2559866610,15060,15060,15060,15060,1
20240430,145100,2559851550,15060,15060,15060,15060,1
20240430,145000,2559836490,15010,15010,15060,15010,503
20240430,144900,2552286410,15000,15000,15000,15000,0
20240430,144800,2552286410,15000,15010,15010,15000,850
20240430,144700,2539531860,15010,15020,15020,15010,200
20240430,144600,2536529170,15010,15050,15050,15010,10000
20240430,144500,2386341320,15060,15050,15060,15050,1278
20240430,144400,2367106640,15060,15060,15060,15060,194
20240430,144300,2364185000,15060,15060,15060,15060,16
20240430,144200,2363944040,15050,15050,15050,15050,49
20240430,144100,2363206590,15040,15070,15080,15040,743
20240430,144000,2352018790,15060,15080,15080,15060,521
20240430,143900,2344168230,15080,15070,15080,15070,175
20240430,143800,2341529860,15080,15080,15080,15080,574
20240430,143700,2332873940,15080,15080,15080,15070,24
20240430,143600,2332512030,15080,15080,15080,15080,262
20240430,143500,2328561070,15090,15090,15090,15090,236
20240430,143400,2324999830,15090,15100,15100,15090,221
20240430,143300,2321664820,15100,15100,15100,15100,202
20240430,143200,2318614620,15090,15090,15100,15090,45
20240430,143100,2317935560,15090,15100,15100,15090,22
20240430,143000,2317603510,15100,15100,15100,15100,12
20240430,142900,2317422310,15100,15090,15100,15090,46
20240430,142800,2316728060,15090,15090,15090,15080,159
20240430,142700,2314329970,15090,15090,15090,15090,65
20240430,142600,2313349120,15090,15090,15090,15090,22
20240430,142500,2313017140,15090,15090,15090,15090,60
20240430,142400,2312111740,15090,15110,15110,15090,1303
20240430,142300,2292438520,15110,15100,15120,15100,295
20240430,142200,2287981240,15120,15120,15120,15110,555
20240430,142100,2279593360,15120,15120,15120,15120,33
20240430,142000,2279094400,15120,15120,15120,15120,100
20240430,141900,2277582400,15120,15120,15120,15120,5
20240430,141800,2277506800,15120,15120,15130,15110,62
20240430,141700,2276569920,15130,15130,15130,15130,305
20240430,141600,2271955270,15130,15130,15130,15130,4
20240430,141500,2271894750,15130,15130,15130,15080,2555
20240430,141400,2233332230,15130,15150,15160,15120,1947
20240430,141300,2203860460,15160,15160,15170,15160,362
20240430,141200,2198372530,15170,15170,15170,15170,152
20240430,141100,2196066690,15170,15170,15180,15170,68
20240430,141000,2195035120,15170,15180,15180,15170,575
20240430,140900,2186309850,15180,15180,15180,15180,534
20240430,140800,2178203730,15170,15180,15180,15170,68
20240430,140700,2177171660,15180,15170,15180,15170,296
20240430,140600,2172678460,15170,15170,15170,15170,433
20240430,140500,2166109850,15170,15170,15170,15170,10
20240430,140400,2165958150,15160,15170,15170,15160,21
20240430,140300,2165639660,15170,15170,15170,15170,50
20240430,140200,2164881160,15170,15170,15170,15170,565
20240430,140100,2156310110,15170,15160,15170,15160,11
20240430,140000,2156143340,15160,15150,15170,15150,286
20240430,135900,2151807510,15160,15170,15170,15160,302
20240430,135800,2147228680,15170,15160,15170,15160,225
20240430,135700,2143815490,15160,15170,15170,15160,471
20240430,135600,2136673930,15170,15160,15170,15160,502
20240430,135500,2129058620,15160,15170,15170,15160,213
20240430,135400,2125829440,15170,15170,15170,15160,99
20240430,135300,2124328580,15170,15160,15170,15160,294
20240430,135200,2119870990,15160,15170,15170,15160,398
20240430,135100,2113836870,15170,15150,15170,15150,127
20240430,135000,2111912620,15150,15180,15180,15150,142
20240430,134900,2109758320,15180,15140,15180,15140,1199
20240430,134800,2091581040,15130,15140,15150,15130,103
20240430,134700,2090022170,15140,15130,15140,15130,640
20240430,134600,2080332820,15140,15120,15140,15110,699
20240430,134500,2069762220,15110,15110,15110,15110,36
20240430,134400,2069218260,15120,15120,15120,15110,103
20240430,134300,2067660970,15130,15130,15130,15130,1
20240430,134200,2067645840,15110,15150,15150,15110,413
20240430,134100,2061393980,15140,15140,15150,15140,78
20240430,134000,2060213050,15150,15150,15150,15140,188
20240430,133900,2057364920,15150,15150,15150,15150,0
20240430,133800,2057364920,15150,15150,15150,15130,68
20240430,133700,2056335160,15150,15140,15150,15140,238
20240430,133600,2052730030,15150,15140,15150,15140,139
20240430,133500,2050624280,15160,15120,15160,15120,888
20240430,133400,2037174130,15130,15110,15130,15110,487
20240430,133300,2029811220,15110,15120,15120,15110,440
20240430,133200,2023160800,15120,15130,15130,15120,47
20240430,133100,2022450150,15100,15140,15140,15100,781
20240430,133000,2010646400,15140,15130,15140,15130,170
20240430,132900,2008073300,15120,15120,15130,15120,65
20240430,132800,2007090480,15120,15140,15150,15120,389
20240430,132700,2001204090,15130,15130,15130,15120,403
20240430,132600,1995108260,15120,15120,15130,15110,241
20240430,132500,1991466380,15130,15120,15130,15110,206
20240430,132400,1988352510,15140,15150,15150,15130,294
20240430,132300,1983900920,15150,15150,15160,15100,162
20240430,132200,1981446960,15150,15080,15150,15080,562
20240430,132100,1972950100,15090,15080,15090,15080,94
20240430,132000,1971532100,15090,15090,15090,15090,11
20240430,131900,1971366110,15100,15130,15130,15100,670
20240430,131800,1961235180,15150,15050,15150,15050,2845
20240430,131700,1918310010,15030,15040,15040,15030,149
20240430,131600,1916069120,15040,15020,15040,15020,929
20240430,131500,1902107170,15020,15030,15030,15020,196
20240430,131400,1899161350,15040,15030,15050,15030,12
20240430,131300,1898980930,15050,15050,15050,15050,45
20240430,131200,1898303680,15040,15040,15050,15040,18
20240430,131100,1898032950,15050,15050,15050,15050,45
20240430,131000,1897355700,15050,15060,15060,15050,393
20240430,130900,1891440590,15060,15070,15070,15060,324
20240430,130800,1886561080,15070,15070,15070,15060,22
20240430,130700,1886229640,15060,15070,15070,15060,96
20240430,130600,1884783510,15070,15070,15070,15060,124
20240430,130500,1882914900,15070,15070,15070,15060,51
20240430,130400,1882146410,15070,15070,15070,15060,131
20240430,130300,1880172560,15070,15070,15070,15070,34
20240430,130200,1879660180,15070,15050,15070,15050,288
20240430,130100,1875323670,15050,15040,15050,15040,1789
20240430,130000,1848417100,15040,15020,15040,15020,633
20240430,125900,1838900180,15020,15020,15020,15020,30
20240430,125800,1838449580,15020,15020,15030,15000,512
20240430,125700,1830766650,15000,15010,15010,15000,184
20240430,125600,1828005410,15000,15010,15010,15000,53
20240430,125500,1827209950,15010,15000,15010,15000,26
20240430,125400,1826819850,15000,15010,15010,15000,52
20240430,125300,1826039400,15010,15010,15010,15000,109
20240430,125200,1824403380,15010,15000,15010,15000,47
20240430,125100,1823697930,15000,15010,15010,15000,40
20240430,125000,1823097720,15010,15030,15030,15010,364
20240430,124900,1817631700,15030,15030,15030,15020,136
20240430,124800,1815588490,15030,15030,15040,15030,276
20240430,124700,1811440200,15030,15030,15030,15020,139
20240430,124600,1809351100,15030,15020,15030,15020,441
20240430,124500,1802726650,15020,15020,15020,15010,72
20240430,124400,1801645280,15020,15020,15020,15010,30
20240430,124300,1801194870,15020,15060,15060,15020,281
20240430,124200,1796972480,15060,15060,15060,15050,239
20240430,124100,1793374140,15060,15050,15060,15050,142
20240430,124000,1791237030,15050,15050,15050,15050,11
20240430,123900,1791071480,15050,15020,15050,15020,1063
20240430,123800,1775091300,15020,15010,15020,15010,11
20240430,123700,1774926180,15030,15020,15030,14990,1105
20240430,123600,1758319530,15020,14990,15020,14990,1358
20240430,123500,1737952670,14990,14950,14990,14940,52
20240430,123400,1737174240,14990,14990,14990,14990,50
20240430,123300,1736424740,14990,14970,14990,14910,566
20240430,123200,1727948290,14910,14960,14960,14910,112
20240430,123100,1726272920,14900,14950,14950,14900,54
20240430,123000,1725465970,14900,14910,14930,14900,137
20240430,122900,1723422950,14900,14900,14900,14900,0
20240430,122800,1723422950,14900,14910,14950,14900,507
20240430,122700,1715867270,14910,14950,14950,14910,500
20240430,122600,1708404430,14960,14950,14970,14950,11
20240430,122500,1708239950,14950,14960,14960,14950,70
20240430,122400,1707192760,14970,14960,14970,14960,125
20240430,122300,1705322720,14960,14960,14960,14960,0
20240430,122200,1705322720,14960,14950,14960,14950,47
20240430,122100,1704620050,14950,14960,14960,14950,49
20240430,122000,1703887490,14960,14910,14960,14910,308
20240430,121900,1699295140,14940,14930,14940,14930,407
20240430,121800,1693217680,14910,14930,14930,14910,238
20240430,121700,1689665060,14930,14930,14930,14930,34
20240430,121600,1689157440,14910,14910,14910,14910,57
20240430,121500,1688307570,14920,14920,14920,14920,286
20240430,121400,1684040450,14920,14920,14940,14920,571
20240430,121300,1675517530,14920,14920,14920,14920,50
20240430,121200,1674771530,14920,14940,14950,14920,501
20240430,121100,1667286760,14940,14940,14940,14940,235
20240430,121000,1663775860,14950,14950,14950,14950,60
20240430,120900,1662878860,14950,14950,14960,14950,316
20240430,120800,1658154620,14950,14950,14960,14950,80
20240430,120700,1656958180,14950,14940,14950,14940,112
20240430,120600,1655284690,14940,14940,14940,14940,5
20240430,120500,1655209990,14940,14930,14940,14930,107
20240430,120400,1653611480,14930,14930,14930,14930,0
20240430,120300,1653611480,14930,14930,14930,14930,9
20240430,120200,1653477110,14930,14930,14930,14930,118
20240430,120100,1651715370,14930,14930,14930,14930,7
20240430,120000,1651610860,14960,14960,14960,14960,0
20240430,115900,1651610860,14960,14930,14960,14930,349
20240430,115800,1646393120,14930,14930,14930,14930,41
20240430,115700,1645780990,14940,14940,14940,14920,284
20240430,115600,1641541320,14930,14930,14930,14920,133
20240430,115500,1639556630,14920,14900,14920,14900,229
20240430,115400,1636142160,14900,14910,14910,14900,403
20240430,115300,1630134310,14920,14900,14920,14900,20
20240430,115200,1629836120,14930,14920,14930,14870,407
20240430,115100,1623761460,14930,14870,14930,14870,82
20240430,115000,1622539420,14860,14860,14860,14860,0
20240430,114900,1622539420,14860,14850,14950,14850,4022
20240430,114800,1562585280,14850,14830,14850,14830,64
20240430,114700,1561635810,14830,14860,14860,14820,379
20240430,114600,1556006440,14900,14850,14900,14840,63
20240430,114500,1555068660,14860,14890,14890,14850,741
20240430,114400,1544047760,14890,14870,14910,14870,113
20240430,114300,1542363380,14870,14870,14910,14870,186
20240430,114200,1539596160,14910,14830,14910,14830,3407
20240430,114100,1488874970,14850,14830,14860,14830,1252
20240430,114000,1470272000,14850,14800,14870,14790,3575
20240430,113900,1417300170,14770,14780,14780,14770,1371
20240430,113800,1397036800,14780,14790,14790,14770,275
20240430,113700,1392972360,14780,14790,14800,14780,117
20240430,113600,1391243010,14790,14770,14790,14770,98
20240430,113500,1389794620,14750,14770,14770,14750,64
20240430,113400,1388850040,14760,14760,14760,14750,1637
20240430,113300,1364690220,14750,14760,14760,14750,833
20240430,113200,1352395370,14760,14760,14760,14750,112
20240430,113100,1350742820,14760,14760,14760,14760,355
20240430,113000,1345503020,14760,14770,14770,14750,827
20240430,112900,1333296450,14760,14790,14790,14760,4773
20240430,112800,1262752910,14800,14790,14800,14790,117
20240430,112700,1261022030,14790,14790,14790,14790,28
20240430,112600,1260607910,14780,14800,14800,14780,123
20240430,112500,1258788310,14810,14820,14820,14810,11
20240430,112400,1258625370,14780,14790,14790,14780,1007
20240430,112300,1243731910,14790,14780,14790,14780,935
20240430,112200,1229903330,14780,14780,14780,14780,592
20240430,112100,1221153570,14780,14780,14790,14780,628
20240430,112000,1211871180,14790,14790,14790,14790,498
20240430,111900,1204505760,14790,14790,14800,14790,214
20240430,111800,1201340690,14840,14840,14840,14840,11
20240430,111700,1201177450,14760,14860,14880,14760,10343
20240430,111600,1048031110,14860,14860,14860,14860,66
20240430,111500,1047050350,14850,14880,14880,14850,3139
20240430,111400,1000410530,14880,14880,14880,14880,43
20240430,111300,999770690,14880,14890,14890,14880,243
20240430,111200,996154830,14890,14890,14890,14890,27
20240430,111100,995752800,14890,14880,14890,14880,252
20240430,111000,992001880,14880,14890,14890,14880,75
20240430,110900,990885720,14880,14880,14880,14870,613
20240430,110800,981769600,14880,14890,14900,14880,194
20240430,110700,978880350,14900,14870,14900,14870,74
20240430,110600,977778630,14870,14880,14880,14870,599
20240430,110500,968871360,14870,14880,14880,14870,560
20240430,110400,960540550,14890,14920,14920,14890,488
20240430,110300,953272880,14890,14920,14920,14890,8
20240430,110200,953153730,14920,14890,14920,14890,12
20240430,110100,952974900,14930,14930,14930,14930,31
20240430,110000,952512070,14890,14880,14890,14880,239
20240430,105900,948955740,14880,14890,14890,14880,1054
20240430,105800,933271910,14890,14890,14930,14890,863
20240430,105700,920421300,14900,14900,14900,14900,157
20240430,105600,918082000,14900,14900,14930,14900,225
20240430,105500,914728150,14900,14900,14900,14900,76
20240430,105400,913595750,14900,14900,14900,14890,54
20240430,105300,912791210,14890,14890,14890,14890,20
20240430,105200,912493410,14890,14910,14910,14890,492
20240430,105100,905161210,14910,14930,14930,14910,50
20240430,105000,904414910,14930,14930,14930,14910,320
20240430,104900,899637450,14910,14920,14920,14910,54
20240430,104800,898831790,14920,14920,14920,14910,17
20240430,104700,898578220,14920,14920,14920,14920,7
20240430,104600,898473780,14900,14900,14900,14900,13
20240430,104500,898280080,14890,14890,14890,14890,3
20240430,104400,898235410,14890,14890,14890,14890,13
20240430,104300,898041840,14900,14900,14900,14900,218
20240430,104200,894793640,14900,14920,14930,14900,539
20240430,104100,886752760,14920,14930,14930,14920,113
20240430,104000,885066670,14920,14930,14930,14920,184
20240430,103900,882319620,14940,14940,14940,14940,27
20240430,103800,881916240,14960,14950,14960,14950,43
20240430,103700,881273090,14940,14940,14940,14940,7
20240430,103600,881168510,14930,14930,14930,14930,15
20240430,103500,880944560,14930,14950,14950,14930,203
20240430,103400,877912550,14950,14950,14950,14930,232
20240430,103300,874444550,14950,14930,14950,14920,512
20240430,103200,866804840,14910,14910,14910,14910,0
20240430,103100,866804840,14910,14910,14910,14910,21
20240430,103000,866491730,14910,14900,14910,14900,56
20240430,102900,865657180,14890,14890,14890,14890,66
20240430,102800,864674440,14890,14910,14910,14890,232
20240430,102700,861219010,14900,14910,14910,14900,50
20240430,102600,860473680,14910,14910,14910,14910,11
20240430,102500,860309670,14870,14870,14870,14870,7
20240430,102400,860205580,14870,14870,14870,14870,25
20240430,102300,859833830,14870,14910,14910,14870,78
20240430,102200,858673890,14860,14870,14880,14860,1310
20240430,102100,839195450,14870,14870,14880,14870,643
20240430,102000,829629450,14880,14890,14890,14880,777
20240430,101900,818065970,14890,14900,14900,14890,199
20240430,101800,815100940,14900,14950,14950,14900,1190
20240430,101700,797360900,14920,14920,14950,14920,18
20240430,101600,797092310,14910,14920,14930,14910,431
20240430,101500,790665010,14930,14920,14950,14910,341
20240430,101400,785580150,14910,14950,14950,14910,1138
20240430,101300,768608930,14960,14950,14960,14920,873
20240430,101200,755578720,14930,14970,14970,14930,2469
20240430,101100,718684960,14970,14960,14970,14960,12
20240430,101000,718505410,14970,14990,14990,14970,21
20240430,100900,718190870,14990,14980,14990,14960,215
20240430,100800,714972180,14980,14970,14980,14950,611
20240430,100700,705830100,14980,14980,14980,14980,116
20240430,100600,704092420,14980,14980,14980,14980,7
20240430,100500,703987560,14980,14980,14980,14980,111
20240430,100400,702324780,14980,14980,14990,14980,23
20240430,100300,701980220,14980,14980,14990,14970,699
20240430,100200,691510870,14990,14990,15000,14980,197
20240430,100100,688558560,15000,15000,15000,15000,7
20240430,100000,688453560,15000,15010,15010,14990,366
20240430,095900,682961730,15000,15010,15020,15000,73
20240430,095800,681866040,15010,15020,15020,15010,3
20240430,095700,681820990,15020,15020,15020,15020,2
20240430,095600,681790950,15020,15020,15020,14980,97
20240430,095500,680334290,15020,14960,15020,14960,94
20240430,095400,678922830,15020,14970,15020,14970,1090
20240430,095300,662572370,14970,14970,14970,14970,60
20240430,095200,661674170,14960,14970,14970,14960,500
20240430,095100,654193670,14970,14970,15000,14970,284
20240430,095000,649941950,15000,14990,15000,14990,1167
20240430,094900,632444890,14960,14970,14970,14960,466
20240430,094800,625473500,14970,14990,14990,14970,224
20240430,094700,622120140,14990,14970,14990,14970,108
20240430,094600,620501360,14990,14980,14990,14980,45
20240430,094500,619826960,14970,14980,14980,14970,228
20240430,094400,616411720,14980,14980,14980,14980,5
20240430,094300,616336820,14980,14960,14980,14960,281
20240430,094200,612132400,14960,14960,14980,14950,451
20240430,094100,605386420,14960,14970,14970,14960,313
20240430,094000,600703440,14960,15000,15000,14960,16
20240430,093900,600464040,14960,14950,15000,14950,288
20240430,093800,596148920,14950,15000,15000,14950,31
20240430,093700,595685270,15000,14960,15000,14940,1022
20240430,093600,580416030,14940,14940,14940,14940,51
20240430,093500,579654090,14930,14980,14980,14920,390
20240430,093400,573829200,14920,14990,15010,14920,1121
20240430,093300,557101830,14920,15030,15030,14920,1966
20240430,093200,527669380,15020,14980,15020,14980,10
20240430,093100,527519460,15010,15010,15010,15010,82
20240430,093000,526288640,15030,15000,15030,15000,259
20240430,092900,522397610,15020,14980,15030,14980,162
20240430,092800,519970360,14980,15020,15030,14980,416
20240430,092700,513734580,15030,14960,15030,14960,1329
20240430,092600,493828210,14960,14950,14980,14950,137
20240430,092500,491778840,14950,14970,14980,14940,1108
20240430,092400,475208250,14980,15000,15000,14980,153
20240430,092300,472916290,14990,15010,15010,14990,52
20240430,092200,472136470,15000,14970,15000,14970,9
20240430,092100,472001680,15020,15010,15020,14970,733
20240430,092000,461019700,15010,15000,15010,15000,152
20240430,091900,458739520,15000,15010,15010,15000,47
20240430,091800,458034380,15010,15020,15040,15000,162
20240430,091700,455601200,15020,15030,15030,14950,121
20240430,091600,453784430,15030,15060,15060,15000,648
20240430,091500,444046710,15060,14860,15060,14860,4756
20240430,091400,372958440,14860,14850,14890,14850,182
20240430,091300,370255300,14890,14850,14900,14850,219
20240430,091200,366999030,14850,14870,14900,14850,817
20240430,091100,354853600,14860,14890,14900,14850,1441
20240430,091000,333428550,14890,14880,14900,14860,1048
20240430,090900,317844000,14880,14900,14900,14880,285
20240430,090800,313599630,14900,14900,14940,14850,966
20240430,090700,299226610,14920,14860,14920,14860,1324
20240430,090600,279500380,14870,14870,14900,14850,1832
20240430,090500,252268350,14880,14900,14930,14850,1775
20240430,090400,225848670,14900,14970,14970,14890,1544
20240430,090300,202821710,14970,14950,14980,14930,1581
20240430,090200,179182640,14950,14870,14950,14850,1815
20240430,090100,152187190,14850,15040,15040,14810,6545
20240430,090000,54458350,15030,15020,15140,15020,3597