KissMeData/009200/min/candle-20240430.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,185200,170695345,2145,2145,2145,2145,902
20240430,185100,170695345,2145,2145,2145,2145,0
20240430,185000,170695345,2145,2145,2145,2145,0
20240430,184900,170695345,2145,2145,2145,2145,0
20240430,184800,170695345,2145,2145,2145,2145,0
20240430,184700,170695345,2145,2145,2145,2145,0
20240430,184600,170695345,2145,2145,2145,2145,0
20240430,184500,170695345,2145,2145,2145,2145,0
20240430,184400,170695345,2145,2145,2145,2145,0
20240430,184300,170695345,2145,2145,2145,2145,0
20240430,184200,170695345,2145,2145,2145,2145,0
20240430,184100,170695345,2145,2145,2145,2145,0
20240430,184000,170695345,2145,2145,2145,2145,0
20240430,183900,170695345,2145,2145,2145,2145,0
20240430,183800,170695345,2145,2145,2145,2145,0
20240430,183700,170695345,2145,2145,2145,2145,0
20240430,183600,170695345,2145,2145,2145,2145,0
20240430,183500,170695345,2145,2145,2145,2145,0
20240430,183400,170695345,2145,2145,2145,2145,0
20240430,183300,170695345,2145,2145,2145,2145,0
20240430,183200,170695345,2145,2145,2145,2145,0
20240430,183100,170695345,2145,2145,2145,2145,0
20240430,183000,170695345,2145,2145,2145,2145,0
20240430,182900,170695345,2145,2145,2145,2145,0
20240430,182800,170695345,2145,2145,2145,2145,0
20240430,182700,170695345,2145,2145,2145,2145,0
20240430,182600,170695345,2145,2145,2145,2145,0
20240430,182500,170695345,2145,2145,2145,2145,0
20240430,182400,170695345,2145,2145,2145,2145,0
20240430,182300,170695345,2145,2145,2145,2145,0
20240430,182200,170695345,2145,2145,2145,2145,902
20240430,182100,170695345,2145,2145,2145,2145,0
20240430,182000,170695345,2145,2145,2145,2145,0
20240430,181900,170695345,2145,2145,2145,2145,0
20240430,181800,170695345,2145,2145,2145,2145,0
20240430,181700,170695345,2145,2145,2145,2145,0
20240430,181600,170695345,2145,2145,2145,2145,0
20240430,181500,170695345,2145,2145,2145,2145,0
20240430,181400,170695345,2145,2145,2145,2145,0
20240430,181300,170695345,2145,2145,2145,2145,0
20240430,181200,170695345,2145,2145,2145,2145,0
20240430,181100,170695345,2145,2145,2145,2145,0
20240430,181000,170695345,2145,2145,2145,2145,0
20240430,180900,170695345,2145,2145,2145,2145,0
20240430,180800,170695345,2145,2145,2145,2145,0
20240430,180700,170695345,2145,2145,2145,2145,0
20240430,180600,170695345,2145,2145,2145,2145,0
20240430,180500,170695345,2145,2145,2145,2145,0
20240430,180400,170695345,2145,2145,2145,2145,0
20240430,180300,170695345,2145,2145,2145,2145,0
20240430,180200,170695345,2145,2145,2145,2145,0
20240430,180100,170695345,2145,2145,2145,2145,0
20240430,180000,170695345,2145,2145,2145,2145,0
20240430,175900,170695345,2145,2145,2145,2145,0
20240430,175800,170695345,2145,2145,2145,2145,0
20240430,175700,170695345,2145,2145,2145,2145,0
20240430,175600,170695345,2145,2145,2145,2145,0
20240430,175500,170695345,2145,2145,2145,2145,0
20240430,175400,170695345,2145,2145,2145,2145,0
20240430,175300,170695345,2145,2145,2145,2145,0
20240430,175200,170695345,2145,2145,2145,2145,902
20240430,175100,170695345,2145,2145,2145,2145,0
20240430,175000,170695345,2145,2145,2145,2145,0
20240430,174900,170695345,2145,2145,2145,2145,0
20240430,174800,170695345,2145,2145,2145,2145,0
20240430,174700,170695345,2145,2145,2145,2145,0
20240430,174600,170695345,2145,2145,2145,2145,0
20240430,174500,170695345,2145,2145,2145,2145,0
20240430,174400,170695345,2145,2145,2145,2145,0
20240430,174300,170695345,2145,2145,2145,2145,0
20240430,174200,170695345,2145,2145,2145,2145,0
20240430,174100,170695345,2145,2145,2145,2145,0
20240430,174000,170695345,2145,2145,2145,2145,0
20240430,173900,170695345,2145,2145,2145,2145,0
20240430,173800,170695345,2145,2145,2145,2145,0
20240430,173700,170695345,2145,2145,2145,2145,0
20240430,173600,170695345,2145,2145,2145,2145,0
20240430,173500,170695345,2145,2145,2145,2145,0
20240430,173400,170695345,2145,2145,2145,2145,0
20240430,173300,170695345,2145,2145,2145,2145,0
20240430,173200,170695345,2145,2145,2145,2145,0
20240430,173100,170695345,2145,2145,2145,2145,0
20240430,173000,170695345,2145,2145,2145,2145,0
20240430,172900,170695345,2145,2145,2145,2145,0
20240430,172800,170695345,2145,2145,2145,2145,0
20240430,172700,170695345,2145,2145,2145,2145,0
20240430,172600,170695345,2145,2145,2145,2145,0
20240430,172500,170695345,2145,2145,2145,2145,0
20240430,172400,170695345,2145,2145,2145,2145,0
20240430,172300,170695345,2145,2145,2145,2145,0
20240430,172200,170695345,2145,2145,2145,2145,902
20240430,172100,170695345,2145,2145,2145,2145,0
20240430,172000,170695345,2145,2145,2145,2145,0
20240430,171900,170695345,2145,2145,2145,2145,0
20240430,171800,170695345,2145,2145,2145,2145,0
20240430,171700,170695345,2145,2145,2145,2145,0
20240430,171600,170695345,2145,2145,2145,2145,0
20240430,171500,170695345,2145,2145,2145,2145,0
20240430,171400,170695345,2145,2145,2145,2145,0
20240430,171300,170695345,2145,2145,2145,2145,0
20240430,171200,170695345,2145,2145,2145,2145,0
20240430,171100,170695345,2145,2145,2145,2145,0
20240430,171000,170695345,2145,2145,2145,2145,0
20240430,170900,170695345,2145,2145,2145,2145,0
20240430,170800,170695345,2145,2145,2145,2145,0
20240430,170700,170695345,2145,2145,2145,2145,0
20240430,170600,170695345,2145,2145,2145,2145,0
20240430,170500,170695345,2145,2145,2145,2145,0
20240430,170400,170695345,2145,2145,2145,2145,0
20240430,170300,170695345,2145,2145,2145,2145,0
20240430,170200,170695345,2145,2145,2145,2145,0
20240430,170100,170695345,2145,2145,2145,2145,0
20240430,170000,170695345,2145,2145,2145,2145,0
20240430,165900,170695345,2145,2145,2145,2145,0
20240430,165800,170695345,2145,2145,2145,2145,0
20240430,165700,170695345,2145,2145,2145,2145,0
20240430,165600,170695345,2145,2145,2145,2145,0
20240430,165500,170695345,2145,2145,2145,2145,0
20240430,165400,170695345,2145,2145,2145,2145,0
20240430,165300,170695345,2145,2145,2145,2145,0
20240430,165200,170695345,2145,2145,2145,2145,902
20240430,165100,170695345,2145,2145,2145,2145,0
20240430,165000,170695345,2145,2145,2145,2145,0
20240430,164900,170695345,2145,2145,2145,2145,0
20240430,164800,170695345,2145,2145,2145,2145,0
20240430,164700,170695345,2145,2145,2145,2145,0
20240430,164600,170695345,2145,2145,2145,2145,0
20240430,164500,170695345,2145,2145,2145,2145,0
20240430,164400,170695345,2145,2145,2145,2145,0
20240430,164300,170695345,2145,2145,2145,2145,0
20240430,164200,170695345,2145,2145,2145,2145,0
20240430,164100,170695345,2145,2145,2145,2145,0
20240430,164000,170695345,2145,2145,2145,2145,0
20240430,163900,170695345,2145,2145,2145,2145,0
20240430,163800,170695345,2145,2145,2145,2145,0
20240430,163700,170695345,2145,2145,2145,2145,0
20240430,163600,170695345,2145,2145,2145,2145,0
20240430,163500,170695345,2145,2145,2145,2145,0
20240430,163400,170695345,2145,2145,2145,2145,0
20240430,163300,170695345,2145,2145,2145,2145,0
20240430,163200,170695345,2145,2145,2145,2145,0
20240430,163100,170695345,2145,2145,2145,2145,0
20240430,163000,170695345,2145,2145,2145,2145,0
20240430,162900,170695345,2145,2145,2145,2145,0
20240430,162800,170695345,2145,2145,2145,2145,0
20240430,162700,170695345,2145,2145,2145,2145,0
20240430,162600,170695345,2145,2145,2145,2145,0
20240430,162500,170695345,2145,2145,2145,2145,0
20240430,162400,170695345,2145,2145,2145,2145,0
20240430,162300,170695345,2145,2145,2145,2145,0
20240430,162200,170695345,2145,2145,2145,2145,902
20240430,162100,170695345,2145,2145,2145,2145,0
20240430,162000,170695345,2145,2145,2145,2145,0
20240430,161900,170695345,2145,2145,2145,2145,0
20240430,161800,170695345,2145,2145,2145,2145,0
20240430,161700,170695345,2145,2145,2145,2145,0
20240430,161600,170695345,2145,2145,2145,2145,0
20240430,161500,170695345,2145,2145,2145,2145,0
20240430,161400,170695345,2145,2145,2145,2145,0
20240430,161300,170695345,2145,2145,2145,2145,0
20240430,161200,170695345,2145,2145,2145,2145,0
20240430,161100,170695345,2145,2145,2145,2145,0
20240430,161000,170695345,2145,2145,2145,2145,0
20240430,160900,170695345,2145,2145,2145,2145,0
20240430,160800,170695345,2145,2145,2145,2145,0
20240430,160700,170695345,2145,2145,2145,2145,0
20240430,160600,170695345,2145,2145,2145,2145,0
20240430,160500,170695345,2145,2145,2145,2145,0
20240430,160400,170695345,2145,2145,2145,2145,0
20240430,160300,170695345,2145,2145,2145,2145,0
20240430,160200,170695345,2145,2145,2145,2145,0
20240430,160100,170695345,2145,2145,2145,2145,0
20240430,160000,170695345,2145,2145,2145,2145,0
20240430,155900,170695345,2145,2145,2145,2145,0
20240430,155800,170695345,2145,2145,2145,2145,0
20240430,155700,170695345,2145,2145,2145,2145,0
20240430,155600,170695345,2145,2145,2145,2145,0
20240430,155500,170695345,2145,2145,2145,2145,0
20240430,155400,170695345,2145,2145,2145,2145,0
20240430,155300,170695345,2145,2145,2145,2145,0
20240430,155200,170695345,2145,2145,2145,2145,902
20240430,155100,170695345,2145,2145,2145,2145,0
20240430,155000,170695345,2145,2145,2145,2145,0
20240430,154900,170695345,2145,2145,2145,2145,0
20240430,154800,170695345,2145,2145,2145,2145,0
20240430,154700,170695345,2145,2145,2145,2145,0
20240430,154600,170695345,2145,2145,2145,2145,0
20240430,154500,170695345,2145,2145,2145,2145,0
20240430,154400,170695345,2145,2145,2145,2145,0
20240430,154300,170695345,2145,2145,2145,2145,0
20240430,154200,170695345,2145,2145,2145,2145,0
20240430,154100,170695345,2145,2145,2145,2145,0
20240430,154000,170695345,2145,2145,2145,2145,0
20240430,153900,170695345,2145,2145,2145,2145,0
20240430,153800,170695345,2145,2145,2145,2145,0
20240430,153700,170695345,2145,2145,2145,2145,0
20240430,153600,170695345,2145,2145,2145,2145,0
20240430,153500,170695345,2145,2145,2145,2145,0
20240430,153400,170695345,2145,2145,2145,2145,0
20240430,153300,170695345,2145,2145,2145,2145,0
20240430,153200,170695345,2145,2145,2145,2145,0
20240430,153100,170695345,2145,2145,2145,2145,0
20240430,153000,170695345,2145,2145,2145,2145,902
20240430,152900,168760555,2145,2145,2145,2145,0
20240430,152800,168760555,2145,2145,2145,2145,0
20240430,152700,168760555,2145,2145,2145,2145,0
20240430,152600,168760555,2145,2145,2145,2145,0
20240430,152500,168760555,2145,2145,2145,2145,0
20240430,152400,168760555,2145,2145,2145,2145,0
20240430,152300,168760555,2145,2145,2145,2145,0
20240430,152200,168760555,2145,2145,2145,2145,0
20240430,152100,168760555,2145,2145,2145,2145,0
20240430,152000,168760555,2145,2145,2145,2145,0
20240430,151900,168760555,2145,2145,2145,2145,88
20240430,151800,168571795,2145,2140,2145,2140,88
20240430,151700,168383460,2140,2140,2140,2140,501
20240430,151600,167311320,2135,2135,2135,2135,8
20240430,151500,167294240,2140,2140,2140,2140,0
20240430,151400,167294240,2140,2135,2140,2135,61
20240430,151300,167163705,2140,2140,2140,2140,0
20240430,151200,167163705,2140,2140,2140,2140,56
20240430,151100,167043865,2145,2145,2145,2145,0
20240430,151000,167043865,2145,2145,2145,2145,0
20240430,150900,167043865,2145,2145,2145,2145,1
20240430,150800,167041720,2145,2135,2145,2135,740
20240430,150700,165458120,2140,2140,2140,2140,0
20240430,150600,165458120,2140,2140,2140,2140,0
20240430,150500,165458120,2140,2140,2140,2140,0
20240430,150400,165458120,2140,2140,2140,2140,0
20240430,150300,165458120,2140,2140,2140,2140,1
20240430,150200,165455980,2140,2140,2140,2140,0
20240430,150100,165455980,2140,2140,2140,2140,0
20240430,150000,165455980,2140,2140,2140,2140,2041
20240430,145900,161088240,2140,2135,2145,2135,52
20240430,145800,160976960,2135,2135,2140,2135,1054
20240430,145700,158721410,2140,2140,2140,2140,14
20240430,145600,158691450,2135,2135,2135,2135,654
20240430,145500,157295160,2135,2135,2135,2135,2
20240430,145400,157290890,2140,2140,2140,2140,0
20240430,145300,157290890,2140,2140,2140,2140,0
20240430,145200,157290890,2140,2140,2140,2140,0
20240430,145100,157290890,2140,2140,2140,2140,0
20240430,145000,157290890,2140,2140,2140,2140,0
20240430,144900,157290890,2140,2135,2140,2135,2
20240430,144800,157286615,2140,2140,2140,2140,0
20240430,144700,157286615,2140,2140,2140,2140,500
20240430,144600,156216615,2140,2140,2140,2140,0
20240430,144500,156216615,2140,2140,2140,2140,0
20240430,144400,156216615,2140,2140,2140,2140,0
20240430,144300,156216615,2140,2140,2140,2140,0
20240430,144200,156216615,2140,2140,2140,2140,0
20240430,144100,156216615,2140,2140,2140,2140,0
20240430,144000,156216615,2140,2140,2140,2140,4
20240430,143900,156208055,2135,2140,2140,2135,112
20240430,143800,155968875,2135,2135,2135,2135,0
20240430,143700,155968875,2135,2135,2135,2135,0
20240430,143600,155968875,2135,2135,2135,2135,700
20240430,143500,154474375,2140,2140,2140,2140,0
20240430,143400,154474375,2140,2140,2140,2140,0
20240430,143300,154474375,2140,2140,2140,2140,0
20240430,143200,154474375,2140,2140,2140,2140,0
20240430,143100,154474375,2140,2140,2140,2140,0
20240430,143000,154474375,2140,2140,2140,2140,0
20240430,142900,154474375,2140,2140,2140,2140,0
20240430,142800,154474375,2140,2140,2140,2135,6045
20240430,142700,141567785,2140,2140,2140,2140,2
20240430,142600,141563505,2140,2140,2140,2140,0
20240430,142500,141563505,2140,2140,2140,2140,0
20240430,142400,141563505,2140,2140,2140,2140,0
20240430,142300,141563505,2140,2140,2140,2140,18
20240430,142200,141524985,2140,2140,2140,2140,0
20240430,142100,141524985,2140,2140,2140,2140,0
20240430,142000,141524985,2140,2140,2140,2140,0
20240430,141900,141524985,2140,2140,2140,2140,0
20240430,141800,141524985,2140,2140,2140,2140,0
20240430,141700,141524985,2140,2140,2140,2140,0
20240430,141600,141524985,2140,2140,2140,2140,0
20240430,141500,141524985,2140,2140,2140,2140,0
20240430,141400,141524985,2140,2140,2140,2140,0
20240430,141300,141524985,2140,2140,2140,2140,0
20240430,141200,141524985,2140,2140,2140,2140,0
20240430,141100,141524985,2140,2140,2140,2140,500
20240430,141000,140454985,2140,2140,2140,2140,0
20240430,140900,140454985,2140,2140,2140,2140,1
20240430,140800,140452845,2135,2140,2140,2135,2001
20240430,140700,136180705,2135,2135,2135,2135,201
20240430,140600,135751570,2140,2140,2140,2140,0
20240430,140500,135751570,2140,2140,2140,2140,0
20240430,140400,135751570,2140,2140,2140,2140,0
20240430,140300,135751570,2140,2140,2140,2140,1
20240430,140200,135749430,2135,2135,2135,2135,0
20240430,140100,135749430,2135,2135,2135,2135,0
20240430,140000,135749430,2135,2135,2135,2135,1900
20240430,135900,131692930,2135,2135,2135,2135,0
20240430,135800,131692930,2135,2135,2135,2135,0
20240430,135700,131692930,2135,2135,2135,2135,4
20240430,135600,131684390,2135,2135,2135,2135,8000
20240430,135500,114604390,2140,2140,2140,2140,50
20240430,135400,114497390,2140,2140,2140,2140,0
20240430,135300,114497390,2140,2140,2140,2140,50
20240430,135200,114390390,2140,2140,2140,2140,0
20240430,135100,114390390,2140,2140,2140,2140,0
20240430,135000,114390390,2140,2140,2140,2140,0
20240430,134900,114390390,2140,2140,2140,2140,100
20240430,134800,114176390,2140,2140,2140,2140,0
20240430,134700,114176390,2140,2140,2140,2140,0
20240430,134600,114176390,2140,2140,2140,2140,0
20240430,134500,114176390,2140,2140,2140,2140,0
20240430,134400,114176390,2140,2140,2140,2140,20
20240430,134300,114133590,2140,2140,2140,2140,0
20240430,134200,114133590,2140,2140,2140,2140,1
20240430,134100,114131450,2140,2140,2140,2140,0
20240430,134000,114131450,2140,2140,2140,2140,0
20240430,133900,114131450,2140,2140,2140,2140,0
20240430,133800,114131450,2140,2140,2140,2140,26
20240430,133700,114075810,2140,2140,2140,2140,0
20240430,133600,114075810,2140,2140,2140,2140,0
20240430,133500,114075810,2140,2140,2140,2140,3
20240430,133400,114069390,2140,2140,2140,2140,7
20240430,133300,114054410,2140,2135,2140,2135,1006
20240430,133200,111906590,2140,2135,2140,2135,2
20240430,133100,111902315,2140,2140,2140,2140,0
20240430,133000,111902315,2140,2140,2140,2140,0
20240430,132900,111902315,2140,2140,2140,2140,0
20240430,132800,111902315,2140,2140,2140,2140,326
20240430,132700,111204675,2140,2140,2140,2140,0
20240430,132600,111204675,2140,2140,2140,2140,0
20240430,132500,111204675,2140,2140,2140,2140,0
20240430,132400,111204675,2140,2140,2140,2140,0
20240430,132300,111204675,2140,2140,2140,2140,224
20240430,132200,110725315,2145,2145,2145,2145,0
20240430,132100,110725315,2145,2145,2145,2145,0
20240430,132000,110725315,2145,2145,2145,2145,0
20240430,131900,110725315,2145,2145,2145,2145,0
20240430,131800,110725315,2145,2135,2145,2135,103
20240430,131700,110505400,2145,2145,2145,2145,0
20240430,131600,110505400,2145,2145,2145,2145,102
20240430,131500,110286610,2145,2145,2145,2145,0
20240430,131400,110286610,2145,2140,2145,2140,530
20240430,131300,109152160,2145,2145,2145,2145,1
20240430,131200,109150015,2140,2140,2140,2140,1588
20240430,131100,105751695,2140,2140,2140,2140,121
20240430,131000,105492755,2140,2140,2140,2140,0
20240430,130900,105492755,2140,2140,2140,2140,1
20240430,130800,105490615,2135,2135,2135,2135,1400
20240430,130700,102501615,2140,2140,2140,2140,0
20240430,130600,102501615,2140,2140,2140,2140,132
20240430,130500,102219135,2140,2140,2140,2140,100
20240430,130400,102005135,2140,2140,2140,2135,34
20240430,130300,101932380,2140,2140,2140,2140,32
20240430,130200,101863900,2140,2140,2140,2140,32
20240430,130100,101795420,2140,2140,2140,2140,0
20240430,130000,101795420,2140,2140,2140,2140,32
20240430,125900,101726940,2140,2140,2140,2140,0
20240430,125800,101726940,2140,2140,2140,2140,0
20240430,125700,101726940,2140,2135,2140,2135,33
20240430,125600,101656325,2140,2135,2140,2135,2
20240430,125500,101652050,2140,2140,2140,2140,27
20240430,125400,101594270,2140,2140,2140,2140,500
20240430,125300,100524270,2140,2140,2140,2140,27
20240430,125200,100466490,2140,2140,2140,2140,0
20240430,125100,100466490,2140,2140,2140,2140,41
20240430,125000,100378750,2140,2140,2140,2140,27
20240430,124900,100320970,2135,2135,2135,2135,0
20240430,124800,100320970,2135,2135,2135,2135,1
20240430,124700,100318835,2140,2140,2140,2140,69
20240430,124600,100171175,2140,2140,2140,2140,0
20240430,124500,100171175,2140,2140,2140,2140,27
20240430,124400,100113395,2140,2140,2140,2140,0
20240430,124300,100113395,2140,2140,2140,2140,29
20240430,124200,100051335,2135,2135,2135,2135,0
20240430,124100,100051335,2135,2135,2135,2135,1
20240430,124000,100049200,2140,2140,2140,2140,25
20240430,123900,99995700,2135,2135,2135,2135,0
20240430,123800,99995700,2135,2135,2135,2135,100
20240430,123700,99782200,2140,2135,2140,2135,26
20240430,123600,99726565,2140,2140,2140,2140,0
20240430,123500,99726565,2140,2140,2140,2140,25
20240430,123400,99673065,2140,2140,2140,2140,0
20240430,123300,99673065,2140,2140,2140,2140,25
20240430,123200,99619565,2140,2140,2140,2140,0
20240430,123100,99619565,2140,2140,2140,2140,0
20240430,123000,99619565,2140,2140,2140,2140,25
20240430,122900,99566065,2140,2140,2140,2140,0
20240430,122800,99566065,2140,2140,2140,2140,28
20240430,122700,99506145,2135,2135,2135,2135,0
20240430,122600,99506145,2135,2140,2140,2135,29
20240430,122500,99444090,2140,2140,2140,2140,0
20240430,122400,99444090,2140,2140,2140,2140,28
20240430,122300,99384170,2140,2140,2140,2140,0
20240430,122200,99384170,2140,2140,2140,2140,28
20240430,122100,99324250,2140,2140,2140,2140,28
20240430,122000,99264330,2140,2140,2140,2140,0
20240430,121900,99264330,2140,2140,2140,2140,0
20240430,121800,99264330,2140,2140,2140,2140,28
20240430,121700,99204410,2135,2135,2135,2135,64
20240430,121600,99067770,2135,2135,2135,2135,70
20240430,121500,98918320,2140,2140,2140,2140,519
20240430,121400,97807660,2140,2140,2140,2140,19
20240430,121300,97767000,2140,2140,2140,2140,19
20240430,121200,97726340,2140,2140,2140,2140,17
20240430,121100,97689960,2140,2140,2140,2140,179
20240430,121000,97306900,2140,2140,2140,2140,18
20240430,120900,97268380,2140,2140,2140,2140,17
20240430,120800,97232000,2140,2140,2140,2140,0
20240430,120700,97232000,2140,2140,2140,2140,17
20240430,120600,97195620,2140,2140,2140,2140,0
20240430,120500,97195620,2140,2140,2140,2140,0
20240430,120400,97195620,2140,2140,2140,2140,19
20240430,120300,97154960,2140,2135,2140,2135,2
20240430,120200,97150685,2140,2140,2140,2140,19
20240430,120100,97110025,2140,2140,2140,2140,5
20240430,120000,97099325,2140,2140,2140,2140,0
20240430,115900,97099325,2140,2140,2140,2140,19
20240430,115800,97058665,2140,2140,2140,2140,0
20240430,115700,97058665,2140,2140,2140,2140,19
20240430,115600,97018005,2140,2140,2140,2140,0
20240430,115500,97018005,2140,2140,2140,2140,19
20240430,115400,96977345,2135,2135,2135,2135,1
20240430,115300,96975210,2140,2140,2140,2140,0
20240430,115200,96975210,2140,2140,2140,2140,0
20240430,115100,96975210,2140,2140,2140,2140,19
20240430,115000,96934550,2140,2140,2140,2140,0
20240430,114900,96934550,2140,2135,2140,2135,220
20240430,114800,96464750,2135,2135,2135,2135,40
20240430,114700,96379350,2140,2140,2140,2140,0
20240430,114600,96379350,2140,2140,2140,2140,20
20240430,114500,96336550,2140,2140,2140,2140,0
20240430,114400,96336550,2140,2140,2140,2140,33
20240430,114300,96265930,2140,2140,2140,2140,5
20240430,114200,96255230,2140,2140,2140,2140,0
20240430,114100,96255230,2140,2140,2140,2140,0
20240430,114000,96255230,2140,2140,2140,2140,20
20240430,113900,96212430,2135,2135,2135,2135,1
20240430,113800,96210295,2140,2140,2140,2140,20
20240430,113700,96167495,2140,2140,2140,2140,0
20240430,113600,96167495,2140,2140,2140,2140,20
20240430,113500,96124695,2140,2140,2140,2140,0
20240430,113400,96124695,2140,2140,2140,2140,20
20240430,113300,96081895,2140,2140,2140,2140,21
20240430,113200,96036955,2135,2140,2140,2135,223
20240430,113100,95560735,2140,2140,2140,2140,0
20240430,113000,95560735,2140,2140,2140,2140,21
20240430,112900,95515795,2135,2135,2135,2135,0
20240430,112800,95515795,2135,2135,2135,2135,5
20240430,112700,95505120,2135,2135,2135,2135,40
20240430,112600,95419720,2140,2140,2140,2140,0
20240430,112500,95419720,2140,2140,2140,2140,22
20240430,112400,95372640,2135,2135,2135,2135,1
20240430,112300,95370505,2140,2140,2140,2140,0
20240430,112200,95370505,2140,2140,2140,2140,20
20240430,112100,95327705,2135,2135,2135,2135,1
20240430,112000,95325570,2140,2140,2140,2140,24
20240430,111900,95274210,2135,2135,2135,2135,0
20240430,111800,95274210,2135,2140,2140,2135,31
20240430,111700,95207920,2140,2140,2140,2140,0
20240430,111600,95207920,2140,2140,2140,2140,23
20240430,111500,95158700,2140,2140,2140,2140,0
20240430,111400,95158700,2140,2140,2140,2140,0
20240430,111300,95158700,2140,2140,2140,2140,36
20240430,111200,95081660,2140,2140,2140,2140,0
20240430,111100,95081660,2140,2140,2140,2140,0
20240430,111000,95081660,2140,2140,2140,2140,0
20240430,110900,95081660,2140,2140,2140,2140,0
20240430,110800,95081660,2140,2140,2140,2140,0
20240430,110700,95081660,2140,2140,2140,2140,0
20240430,110600,95081660,2140,2135,2140,2135,2
20240430,110500,95077385,2140,2140,2140,2140,0
20240430,110400,95077385,2140,2140,2140,2140,1
20240430,110300,95075245,2140,2140,2140,2140,0
20240430,110200,95075245,2140,2140,2140,2140,0
20240430,110100,95075245,2140,2140,2140,2140,0
20240430,110000,95075245,2140,2140,2140,2140,0
20240430,105900,95075245,2140,2140,2140,2140,0
20240430,105800,95075245,2140,2140,2140,2140,1
20240430,105700,95073105,2135,2135,2135,2135,50
20240430,105600,94966355,2140,2140,2140,2140,0
20240430,105500,94966355,2140,2140,2140,2140,0
20240430,105400,94966355,2140,2140,2140,2140,0
20240430,105300,94966355,2140,2140,2140,2140,0
20240430,105200,94966355,2140,2140,2140,2140,738
20240430,105100,93387035,2145,2145,2145,2145,0
20240430,105000,93387035,2145,2145,2145,2145,0
20240430,104900,93387035,2145,2145,2145,2145,1
20240430,104800,93384890,2140,2140,2140,2140,0
20240430,104700,93384890,2140,2140,2140,2140,0
20240430,104600,93384890,2140,2140,2140,2140,0
20240430,104500,93384890,2140,2140,2140,2140,54
20240430,104400,93269330,2140,2140,2140,2140,0
20240430,104300,93269330,2140,2140,2140,2140,0
20240430,104200,93269330,2140,2140,2140,2140,0
20240430,104100,93269330,2140,2140,2140,2140,0
20240430,104000,93269330,2140,2140,2140,2140,0
20240430,103900,93269330,2140,2140,2140,2140,1
20240430,103800,93267190,2140,2140,2140,2140,50
20240430,103700,93160190,2145,2145,2145,2145,1
20240430,103600,93158045,2140,2140,2140,2140,850
20240430,103500,91339045,2140,2145,2145,2140,92
20240430,103400,91141915,2145,2145,2145,2145,0
20240430,103300,91141915,2145,2145,2145,2145,43
20240430,103200,91049680,2145,2145,2145,2145,0
20240430,103100,91049680,2145,2145,2145,2145,0
20240430,103000,91049680,2145,2145,2145,2145,0
20240430,102900,91049680,2145,2145,2145,2145,0
20240430,102800,91049680,2145,2145,2145,2145,0
20240430,102700,91049680,2145,2145,2145,2145,0
20240430,102600,91049680,2145,2145,2145,2145,0
20240430,102500,91049680,2145,2145,2145,2145,50
20240430,102400,90942430,2145,2145,2145,2145,1
20240430,102300,90940285,2140,2140,2140,2140,0
20240430,102200,90940285,2140,2140,2140,2140,0
20240430,102100,90940285,2140,2140,2140,2140,0
20240430,102000,90940285,2140,2140,2140,2140,731
20240430,101900,89375945,2140,2140,2140,2140,0
20240430,101800,89375945,2140,2140,2140,2140,0
20240430,101700,89375945,2140,2140,2140,2135,205
20240430,101600,88937745,2145,2140,2145,2140,60
20240430,101500,88809295,2145,2145,2145,2140,301
20240430,101400,88164650,2145,2140,2145,2140,1600
20240430,101300,84740150,2145,2145,2145,2145,1050
20240430,101200,82487900,2145,2145,2145,2145,51
20240430,101100,82378505,2140,2140,2140,2140,7
20240430,101000,82363525,2145,2145,2145,2145,58
20240430,100900,82239115,2145,2145,2145,2145,1598
20240430,100800,78811405,2140,2140,2140,2140,500
20240430,100700,77741405,2145,2145,2145,2145,10
20240430,100600,77719955,2145,2140,2145,2140,8020
20240430,100500,60517225,2140,2140,2140,2140,2153
20240430,100400,55909805,2140,2140,2140,2140,636
20240430,100300,54548765,2140,2140,2140,2140,526
20240430,100200,53423125,2140,2140,2140,2140,522
20240430,100100,52306045,2140,2140,2140,2140,21
20240430,100000,52261105,2140,2140,2140,2140,32
20240430,095900,52192625,2140,2140,2140,2140,100
20240430,095800,51978625,2140,2140,2140,2140,3365
20240430,095700,44777525,2140,2130,2140,2130,14462
20240430,095600,13902590,2135,2135,2135,2135,0
20240430,095500,13902590,2135,2135,2135,2135,0
20240430,095400,13902590,2135,2135,2135,2135,9
20240430,095300,13883375,2135,2135,2135,2135,0
20240430,095200,13883375,2135,2135,2135,2135,0
20240430,095100,13883375,2135,2135,2135,2135,2
20240430,095000,13879105,2135,2135,2135,2135,0
20240430,094900,13879105,2135,2130,2135,2130,589
20240430,094800,12624090,2130,2130,2130,2130,300
20240430,094700,11985090,2135,2135,2135,2135,0
20240430,094600,11985090,2135,2130,2135,2130,240
20240430,094500,11473690,2130,2130,2130,2130,0
20240430,094400,11473690,2130,2130,2130,2130,2
20240430,094300,11469430,2135,2135,2135,2135,0
20240430,094200,11469430,2135,2135,2135,2135,0
20240430,094100,11469430,2135,2135,2135,2135,0
20240430,094000,11469430,2135,2135,2135,2135,0
20240430,093900,11469430,2135,2135,2135,2135,0
20240430,093800,11469430,2135,2135,2135,2135,0
20240430,093700,11469430,2135,2135,2135,2135,0
20240430,093600,11469430,2135,2135,2135,2135,0
20240430,093500,11469430,2135,2130,2135,2130,6
20240430,093400,11456625,2130,2125,2130,2125,155
20240430,093300,11127240,2125,2125,2125,2125,0
20240430,093200,11127240,2125,2125,2125,2125,0
20240430,093100,11127240,2125,2125,2125,2125,1
20240430,093000,11125115,2125,2125,2125,2125,0
20240430,092900,11125115,2125,2125,2125,2125,0
20240430,092800,11125115,2125,2125,2125,2125,1
20240430,092700,11122990,2135,2135,2135,2135,0
20240430,092600,11122990,2135,2135,2135,2135,0
20240430,092500,11122990,2135,2135,2135,2135,0
20240430,092400,11122990,2135,2135,2135,2135,0
20240430,092300,11122990,2135,2135,2135,2135,0
20240430,092200,11122990,2135,2130,2135,2130,3
20240430,092100,11116595,2125,2125,2125,2125,369
20240430,092000,10332470,2130,2130,2130,2130,31
20240430,091900,10266440,2130,2135,2135,2130,7
20240430,091800,10251500,2135,2135,2135,2135,0
20240430,091700,10251500,2135,2130,2135,2130,2
20240430,091600,10247235,2130,2130,2130,2130,0
20240430,091500,10247235,2130,2130,2130,2130,0
20240430,091400,10247235,2130,2130,2130,2130,0
20240430,091300,10247235,2130,2130,2130,2130,0
20240430,091200,10247235,2130,2130,2130,2130,36
20240430,091100,10170555,2130,2130,2130,2130,15
20240430,091000,10138605,2130,2130,2130,2130,0
20240430,090900,10138605,2130,2130,2130,2130,0
20240430,090800,10138605,2130,2130,2130,2130,0
20240430,090700,10138605,2130,2130,2130,2130,801
20240430,090600,8432475,2130,2135,2135,2130,11
20240430,090500,8408995,2135,2135,2135,2135,25
20240430,090400,8355620,2135,2135,2135,2135,0
20240430,090300,8355620,2135,2135,2140,2135,702
20240430,090200,6856845,2125,2125,2125,2125,0
20240430,090100,6856845,2125,2125,2125,2125,0
20240430,090000,6856845,2125,2140,2140,2125,3213