KissMeData/033290/min/candle-20240430.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,191600,645818430,3200,3200,3200,3200,5781
20240430,191500,645818430,3200,3200,3200,3200,0
20240430,191400,645818430,3200,3200,3200,3200,0
20240430,191300,645818430,3200,3200,3200,3200,0
20240430,191200,645818430,3200,3200,3200,3200,0
20240430,191100,645818430,3200,3200,3200,3200,0
20240430,191000,645818430,3200,3200,3200,3200,0
20240430,190900,645818430,3200,3200,3200,3200,0
20240430,190800,645818430,3200,3200,3200,3200,0
20240430,190700,645818430,3200,3200,3200,3200,0
20240430,190600,645818430,3200,3200,3200,3200,0
20240430,190500,645818430,3200,3200,3200,3200,0
20240430,190400,645818430,3200,3200,3200,3200,0
20240430,190300,645818430,3200,3200,3200,3200,0
20240430,190200,645818430,3200,3200,3200,3200,0
20240430,190100,645818430,3200,3200,3200,3200,0
20240430,190000,645818430,3200,3200,3200,3200,0
20240430,185900,645818430,3200,3200,3200,3200,0
20240430,185800,645818430,3200,3200,3200,3200,0
20240430,185700,645818430,3200,3200,3200,3200,0
20240430,185600,645818430,3200,3200,3200,3200,0
20240430,185500,645818430,3200,3200,3200,3200,0
20240430,185400,645818430,3200,3200,3200,3200,0
20240430,185300,645818430,3200,3200,3200,3200,0
20240430,185200,645818430,3200,3200,3200,3200,0
20240430,185100,645818430,3200,3200,3200,3200,0
20240430,185000,645818430,3200,3200,3200,3200,0
20240430,184900,645818430,3200,3200,3200,3200,0
20240430,184800,645818430,3200,3200,3200,3200,0
20240430,184700,645818430,3200,3200,3200,3200,0
20240430,184600,645818430,3200,3200,3200,3200,5781
20240430,184500,645818430,3200,3200,3200,3200,0
20240430,184400,645818430,3200,3200,3200,3200,0
20240430,184300,645818430,3200,3200,3200,3200,0
20240430,184200,645818430,3200,3200,3200,3200,0
20240430,184100,645818430,3200,3200,3200,3200,0
20240430,184000,645818430,3200,3200,3200,3200,0
20240430,183900,645818430,3200,3200,3200,3200,0
20240430,183800,645818430,3200,3200,3200,3200,0
20240430,183700,645818430,3200,3200,3200,3200,0
20240430,183600,645818430,3200,3200,3200,3200,0
20240430,183500,645818430,3200,3200,3200,3200,0
20240430,183400,645818430,3200,3200,3200,3200,0
20240430,183300,645818430,3200,3200,3200,3200,0
20240430,183200,645818430,3200,3200,3200,3200,0
20240430,183100,645818430,3200,3200,3200,3200,0
20240430,183000,645818430,3200,3200,3200,3200,0
20240430,182900,645818430,3200,3200,3200,3200,0
20240430,182800,645818430,3200,3200,3200,3200,0
20240430,182700,645818430,3200,3200,3200,3200,0
20240430,182600,645818430,3200,3200,3200,3200,0
20240430,182500,645818430,3200,3200,3200,3200,0
20240430,182400,645818430,3200,3200,3200,3200,0
20240430,182300,645818430,3200,3200,3200,3200,0
20240430,182200,645818430,3200,3200,3200,3200,0
20240430,182100,645818430,3200,3200,3200,3200,0
20240430,182000,645818430,3200,3200,3200,3200,0
20240430,181900,645818430,3200,3200,3200,3200,0
20240430,181800,645818430,3200,3200,3200,3200,0
20240430,181700,645818430,3200,3200,3200,3200,0
20240430,181600,645818430,3200,3200,3200,3200,5781
20240430,181500,645818430,3200,3200,3200,3200,0
20240430,181400,645818430,3200,3200,3200,3200,0
20240430,181300,645818430,3200,3200,3200,3200,0
20240430,181200,645818430,3200,3200,3200,3200,0
20240430,181100,645818430,3200,3200,3200,3200,0
20240430,181000,645818430,3200,3200,3200,3200,0
20240430,180900,645818430,3200,3200,3200,3200,0
20240430,180800,645818430,3200,3200,3200,3200,0
20240430,180700,645818430,3200,3200,3200,3200,0
20240430,180600,645818430,3200,3200,3200,3200,0
20240430,180500,645818430,3200,3200,3200,3200,0
20240430,180400,645818430,3200,3200,3200,3200,0
20240430,180300,645818430,3200,3200,3200,3200,0
20240430,180200,645818430,3200,3200,3200,3200,0
20240430,180100,645818430,3200,3200,3200,3200,0
20240430,180000,645818430,3200,3200,3200,3200,0
20240430,175900,645818430,3200,3200,3200,3200,0
20240430,175800,645818430,3200,3200,3200,3200,0
20240430,175700,645818430,3200,3200,3200,3200,0
20240430,175600,645818430,3200,3200,3200,3200,0
20240430,175500,645818430,3200,3200,3200,3200,0
20240430,175400,645818430,3200,3200,3200,3200,0
20240430,175300,645818430,3200,3200,3200,3200,0
20240430,175200,645818430,3200,3200,3200,3200,0
20240430,175100,645818430,3200,3200,3200,3200,0
20240430,175000,645818430,3200,3200,3200,3200,0
20240430,174900,645818430,3200,3200,3200,3200,0
20240430,174800,645818430,3200,3200,3200,3200,0
20240430,174700,645818430,3200,3200,3200,3200,0
20240430,174600,645818430,3200,3200,3200,3200,5781
20240430,174500,645818430,3200,3200,3200,3200,0
20240430,174400,645818430,3200,3200,3200,3200,0
20240430,174300,645818430,3200,3200,3200,3200,0
20240430,174200,645818430,3200,3200,3200,3200,0
20240430,174100,645818430,3200,3200,3200,3200,0
20240430,174000,645818430,3200,3200,3200,3200,0
20240430,173900,645818430,3200,3200,3200,3200,0
20240430,173800,645818430,3200,3200,3200,3200,0
20240430,173700,645818430,3200,3200,3200,3200,0
20240430,173600,645818430,3200,3200,3200,3200,0
20240430,173500,645818430,3200,3200,3200,3200,0
20240430,173400,645818430,3200,3200,3200,3200,0
20240430,173300,645818430,3200,3200,3200,3200,0
20240430,173200,645818430,3200,3200,3200,3200,0
20240430,173100,645818430,3200,3200,3200,3200,0
20240430,173000,645818430,3200,3200,3200,3200,0
20240430,172900,645818430,3200,3200,3200,3200,0
20240430,172800,645818430,3200,3200,3200,3200,0
20240430,172700,645818430,3200,3200,3200,3200,0
20240430,172600,645818430,3200,3200,3200,3200,0
20240430,172500,645818430,3200,3200,3200,3200,0
20240430,172400,645818430,3200,3200,3200,3200,0
20240430,172300,645818430,3200,3200,3200,3200,0
20240430,172200,645818430,3200,3200,3200,3200,0
20240430,172100,645818430,3200,3200,3200,3200,0
20240430,172000,645818430,3200,3200,3200,3200,0
20240430,171900,645818430,3200,3200,3200,3200,0
20240430,171800,645818430,3200,3200,3200,3200,0
20240430,171700,645818430,3200,3200,3200,3200,0
20240430,171600,645818430,3200,3200,3200,3200,5781
20240430,171500,645818430,3200,3200,3200,3200,0
20240430,171400,645818430,3200,3200,3200,3200,0
20240430,171300,645818430,3200,3200,3200,3200,0
20240430,171200,645818430,3200,3200,3200,3200,0
20240430,171100,645818430,3200,3200,3200,3200,0
20240430,171000,645818430,3200,3200,3200,3200,0
20240430,170900,645818430,3200,3200,3200,3200,0
20240430,170800,645818430,3200,3200,3200,3200,0
20240430,170700,645818430,3200,3200,3200,3200,0
20240430,170600,645818430,3200,3200,3200,3200,0
20240430,170500,645818430,3200,3200,3200,3200,0
20240430,170400,645818430,3200,3200,3200,3200,0
20240430,170300,645818430,3200,3200,3200,3200,0
20240430,170200,645818430,3200,3200,3200,3200,0
20240430,170100,645818430,3200,3200,3200,3200,0
20240430,170000,645818430,3200,3200,3200,3200,0
20240430,165900,645818430,3200,3200,3200,3200,0
20240430,165800,645818430,3200,3200,3200,3200,0
20240430,165700,645818430,3200,3200,3200,3200,0
20240430,165600,645818430,3200,3200,3200,3200,0
20240430,165500,645818430,3200,3200,3200,3200,0
20240430,165400,645818430,3200,3200,3200,3200,0
20240430,165300,645818430,3200,3200,3200,3200,0
20240430,165200,645818430,3200,3200,3200,3200,0
20240430,165100,645818430,3200,3200,3200,3200,0
20240430,165000,645818430,3200,3200,3200,3200,0
20240430,164900,645818430,3200,3200,3200,3200,0
20240430,164800,645818430,3200,3200,3200,3200,0
20240430,164700,645818430,3200,3200,3200,3200,0
20240430,164600,645818430,3200,3200,3200,3200,5781
20240430,164500,645818430,3200,3200,3200,3200,0
20240430,164400,645818430,3200,3200,3200,3200,0
20240430,164300,645818430,3200,3200,3200,3200,0
20240430,164200,645818430,3200,3200,3200,3200,0
20240430,164100,645818430,3200,3200,3200,3200,0
20240430,164000,645818430,3200,3200,3200,3200,0
20240430,163900,645818430,3200,3200,3200,3200,0
20240430,163800,645818430,3200,3200,3200,3200,0
20240430,163700,645818430,3200,3200,3200,3200,0
20240430,163600,645818430,3200,3200,3200,3200,0
20240430,163500,645818430,3200,3200,3200,3200,0
20240430,163400,645818430,3200,3200,3200,3200,0
20240430,163300,645818430,3200,3200,3200,3200,0
20240430,163200,645818430,3200,3200,3200,3200,0
20240430,163100,645818430,3200,3200,3200,3200,0
20240430,163000,645818430,3200,3200,3200,3200,0
20240430,162900,645818430,3200,3200,3200,3200,0
20240430,162800,645818430,3200,3200,3200,3200,0
20240430,162700,645818430,3200,3200,3200,3200,0
20240430,162600,645818430,3200,3200,3200,3200,0
20240430,162500,645818430,3200,3200,3200,3200,0
20240430,162400,645818430,3200,3200,3200,3200,0
20240430,162300,645818430,3200,3200,3200,3200,0
20240430,162200,645818430,3200,3200,3200,3200,0
20240430,162100,645818430,3200,3200,3200,3200,0
20240430,162000,645818430,3200,3200,3200,3200,0
20240430,161900,645818430,3200,3200,3200,3200,0
20240430,161800,645818430,3200,3200,3200,3200,0
20240430,161700,645818430,3200,3200,3200,3200,0
20240430,161600,645818430,3200,3200,3200,3200,5781
20240430,161500,645818430,3200,3200,3200,3200,0
20240430,161400,645818430,3200,3200,3200,3200,0
20240430,161300,645818430,3200,3200,3200,3200,0
20240430,161200,645818430,3200,3200,3200,3200,0
20240430,161100,645818430,3200,3200,3200,3200,0
20240430,161000,645818430,3200,3200,3200,3200,0
20240430,160900,645818430,3200,3200,3200,3200,0
20240430,160800,645818430,3200,3200,3200,3200,0
20240430,160700,645818430,3200,3200,3200,3200,0
20240430,160600,645818430,3200,3200,3200,3200,0
20240430,160500,645818430,3200,3200,3200,3200,0
20240430,160400,645818430,3200,3200,3200,3200,0
20240430,160300,645818430,3200,3200,3200,3200,0
20240430,160200,645818430,3200,3200,3200,3200,0
20240430,160100,645818430,3200,3200,3200,3200,0
20240430,160000,645818430,3200,3200,3200,3200,0
20240430,155900,645818430,3200,3200,3200,3200,0
20240430,155800,645818430,3200,3200,3200,3200,0
20240430,155700,645818430,3200,3200,3200,3200,0
20240430,155600,645818430,3200,3200,3200,3200,0
20240430,155500,645818430,3200,3200,3200,3200,0
20240430,155400,645818430,3200,3200,3200,3200,0
20240430,155300,645818430,3200,3200,3200,3200,0
20240430,155200,645818430,3200,3200,3200,3200,0
20240430,155100,645818430,3200,3200,3200,3200,0
20240430,155000,645818430,3200,3200,3200,3200,0
20240430,154900,645818430,3200,3200,3200,3200,0
20240430,154800,645818430,3200,3200,3200,3200,0
20240430,154700,645818430,3200,3200,3200,3200,0
20240430,154600,645818430,3200,3200,3200,3200,5781
20240430,154500,645818430,3200,3200,3200,3200,0
20240430,154400,645818430,3200,3200,3200,3200,0
20240430,154300,645818430,3200,3200,3200,3200,0
20240430,154200,645818430,3200,3200,3200,3200,0
20240430,154100,645818430,3200,3200,3200,3200,0
20240430,154000,645818430,3200,3200,3200,3200,0
20240430,153900,645818430,3200,3200,3200,3200,0
20240430,153800,645818430,3200,3200,3200,3200,0
20240430,153700,645818430,3200,3200,3200,3200,0
20240430,153600,645818430,3200,3200,3200,3200,0
20240430,153500,645818430,3200,3200,3200,3200,0
20240430,153400,645818430,3200,3200,3200,3200,0
20240430,153300,645818430,3200,3200,3200,3200,0
20240430,153200,645818430,3200,3200,3200,3200,0
20240430,153100,645818430,3200,3200,3200,3200,0
20240430,153000,645818430,3200,3200,3200,3200,5781
20240430,152900,627319230,3200,3200,3200,3200,0
20240430,152800,627319230,3200,3200,3200,3200,0
20240430,152700,627319230,3200,3200,3200,3200,0
20240430,152600,627319230,3200,3200,3200,3200,0
20240430,152500,627319230,3200,3200,3200,3200,0
20240430,152400,627319230,3200,3200,3200,3200,0
20240430,152300,627319230,3200,3200,3200,3200,0
20240430,152200,627319230,3200,3200,3200,3200,0
20240430,152100,627319230,3200,3200,3200,3200,0
20240430,152000,627319230,3200,3200,3200,3200,0
20240430,151900,627319230,3200,3200,3200,3190,658
20240430,151800,625216820,3200,3195,3200,3195,1010
20240430,151700,621989855,3200,3195,3200,3195,211
20240430,151600,621315190,3195,3200,3200,3195,81
20240430,151500,621056010,3195,3200,3200,3195,138
20240430,151400,620615030,3200,3200,3200,3200,37
20240430,151300,620496630,3195,3195,3195,3195,1
20240430,151200,620493435,3200,3195,3200,3195,2
20240430,151100,620487040,3200,3195,3200,3190,602
20240430,151000,618563730,3195,3195,3195,3195,1
20240430,150900,618560535,3195,3190,3195,3190,322
20240430,150800,617531750,3200,3200,3200,3200,0
20240430,150700,617531750,3200,3195,3200,3190,1072
20240430,150600,614108820,3200,3195,3200,3195,133
20240430,150500,613683850,3200,3195,3200,3195,26
20240430,150400,613600655,3200,3200,3200,3200,20
20240430,150300,613536655,3200,3200,3200,3195,59
20240430,150200,613347860,3195,3195,3195,3195,32
20240430,150100,613245620,3200,3200,3200,3200,11
20240430,150000,613210420,3195,3200,3200,3195,72
20240430,145900,612980280,3200,3200,3200,3200,10
20240430,145800,612948280,3200,3200,3200,3200,0
20240430,145700,612948280,3200,3195,3200,3195,40
20240430,145600,612820285,3195,3195,3195,3195,1
20240430,145500,612817090,3200,3200,3200,3200,0
20240430,145400,612817090,3200,3200,3200,3195,164
20240430,145300,612292315,3195,3200,3200,3195,648
20240430,145200,610221360,3205,3200,3205,3200,5
20240430,145100,610205345,3205,3200,3205,3195,202
20240430,145000,609559165,3205,3200,3205,3200,284
20240430,144900,608650360,3200,3195,3200,3195,101
20240430,144800,608327660,3200,3200,3200,3200,0
20240430,144700,608327660,3200,3200,3200,3200,1
20240430,144600,608324460,3195,3195,3200,3195,20
20240430,144500,608260555,3200,3195,3200,3195,2
20240430,144400,608254160,3200,3205,3205,3200,205
20240430,144300,607598050,3205,3200,3205,3200,569
20240430,144200,605777240,3200,3200,3200,3200,0
20240430,144100,605777240,3200,3200,3200,3200,10
20240430,144000,605745240,3200,3200,3200,3200,502
20240430,143900,604138840,3205,3200,3205,3200,754
20240430,143800,601726020,3200,3200,3205,3200,22
20240430,143700,601655615,3200,3200,3205,3200,3003
20240430,143600,592046010,3195,3195,3195,3195,4
20240430,143500,592033230,3200,3200,3200,3200,0
20240430,143400,592033230,3200,3195,3200,3190,334
20240430,143300,590966940,3195,3195,3195,3195,22
20240430,143200,590896650,3195,3195,3195,3195,3
20240430,143100,590887065,3200,3190,3200,3190,385
20240430,143000,589658700,3200,3190,3200,3190,53
20240430,142900,589489600,3190,3190,3200,3190,28
20240430,142800,589400030,3200,3195,3200,3195,25
20240430,142700,589320135,3195,3195,3195,3195,239
20240430,142600,588556530,3190,3190,3190,3190,1
20240430,142500,588553340,3200,3200,3200,3200,0
20240430,142400,588553340,3200,3200,3200,3200,1
20240430,142300,588550140,3190,3200,3200,3190,2
20240430,142200,588543750,3195,3195,3200,3190,11
20240430,142100,588508615,3200,3195,3200,3195,6
20240430,142000,588489440,3190,3190,3200,3190,2004
20240430,141900,582096665,3200,3200,3200,3195,376
20240430,141800,580893655,3200,3200,3200,3200,1132
20240430,141700,577271255,3205,3205,3205,3200,283
20240430,141600,576364245,3200,3200,3200,3200,1
20240430,141500,576361045,3205,3205,3205,3205,32
20240430,141400,576258485,3205,3205,3205,3205,5
20240430,141300,576242460,3205,3200,3205,3200,552
20240430,141200,574476055,3200,3200,3200,3200,1333
20240430,141100,570210455,3200,3200,3200,3200,0
20240430,141000,570210455,3200,3200,3200,3190,61
20240430,140900,570015265,3190,3195,3195,3190,502
20240430,140800,568411380,3195,3195,3195,3195,266
20240430,140700,567561510,3195,3195,3195,3195,0
20240430,140600,567561510,3195,3195,3195,3195,1
20240430,140500,567558315,3200,3200,3200,3200,15
20240430,140400,567510315,3200,3195,3200,3195,31
20240430,140300,567411120,3195,3195,3195,3195,501
20240430,140200,565810425,3200,3200,3200,3200,0
20240430,140100,565810425,3200,3195,3200,3195,34
20240430,140000,565701790,3195,3195,3195,3195,2
20240430,135900,565695400,3200,3195,3200,3195,511
20240430,135800,564062750,3195,3195,3195,3195,0
20240430,135700,564062750,3195,3195,3195,3195,1
20240430,135600,564059555,3190,3190,3195,3190,4
20240430,135500,564046790,3190,3190,3190,3190,2
20240430,135400,564040410,3190,3190,3190,3190,2
20240430,135300,564034030,3195,3190,3195,3190,5
20240430,135200,564018060,3190,3190,3190,3190,1
20240430,135100,564014870,3190,3190,3190,3190,2329
20240430,135000,556585360,3190,3190,3190,3190,1
20240430,134900,556582170,3195,3195,3195,3195,5
20240430,134800,556566195,3195,3195,3195,3195,82
20240430,134700,556304205,3195,3200,3200,3195,2
20240430,134600,556297810,3195,3195,3195,3195,224
20240430,134500,555582130,3195,3195,3195,3195,582
20240430,134400,553722640,3195,3190,3195,3190,188
20240430,134300,553122395,3190,3190,3190,3190,2
20240430,134200,553116015,3195,3195,3195,3195,1
20240430,134100,553112820,3190,3190,3190,3190,214
20240430,134000,552430160,3190,3190,3190,3190,240
20240430,133900,551664560,3190,3190,3190,3190,0
20240430,133800,551664560,3190,3190,3190,3190,1338
20240430,133700,547396340,3190,3195,3195,3190,47
20240430,133600,547246365,3195,3195,3195,3195,140
20240430,133500,546799065,3200,3195,3200,3195,2
20240430,133400,546792670,3200,3200,3200,3200,80
20240430,133300,546536670,3200,3195,3200,3190,1321
20240430,133200,542316575,3190,3195,3195,3190,71
20240430,133100,542089735,3195,3195,3195,3195,1095
20240430,133000,538591210,3195,3195,3195,3195,647
20240430,132900,536524045,3200,3200,3200,3200,433
20240430,132800,535138445,3195,3195,3195,3195,1
20240430,132700,535135250,3205,3205,3205,3200,52
20240430,132600,534968595,3195,3200,3205,3195,5
20240430,132500,534952590,3200,3200,3200,3200,34
20240430,132400,534843790,3190,3200,3200,3190,566
20240430,132300,533038000,3200,3190,3200,3190,2
20240430,132200,533031610,3190,3195,3195,3190,800
20240430,132100,530479360,3190,3200,3200,3190,41
20240430,132000,530348355,3195,3195,3195,3195,619
20240430,131900,528370650,3200,3200,3200,3200,0
20240430,131800,528370650,3200,3200,3200,3200,4
20240430,131700,528357850,3195,3195,3205,3195,509
20240430,131600,526731495,3195,3195,3195,3195,2
20240430,131500,526725105,3205,3205,3205,3195,502
20240430,131400,525121195,3200,3200,3205,3200,21
20240430,131300,525053990,3195,3205,3205,3195,2
20240430,131200,525047590,3195,3200,3205,3195,229
20240430,131100,524315570,3200,3200,3200,3200,253
20240430,131000,523505970,3205,3200,3205,3200,51
20240430,130900,523342520,3205,3205,3205,3200,4
20240430,130800,523329705,3200,3200,3205,3200,74
20240430,130700,523092850,3200,3200,3205,3200,1139
20240430,130600,519447995,3200,3200,3200,3195,69
20240430,130500,519227200,3200,3200,3200,3200,1
20240430,130400,519224000,3195,3195,3195,3195,1
20240430,130300,519220805,3200,3195,3200,3195,523
20240430,130200,517547320,3200,3200,3200,3200,30
20240430,130100,517451320,3200,3200,3200,3200,0
20240430,130000,517451320,3200,3195,3200,3195,67
20240430,125900,517237250,3200,3200,3200,3200,0
20240430,125800,517237250,3200,3195,3200,3195,201
20240430,125700,516595050,3190,3190,3190,3190,401
20240430,125600,515315860,3195,3195,3195,3190,102
20240430,125500,514989975,3200,3200,3200,3200,78
20240430,125400,514740375,3200,3200,3200,3195,89
20240430,125300,514455720,3195,3200,3200,3195,3
20240430,125200,514446125,3195,3195,3195,3195,108
20240430,125100,514101065,3195,3195,3195,3195,100
20240430,125000,513781565,3200,3195,3200,3190,242
20240430,124900,513009065,3195,3195,3195,3195,50
20240430,124800,512849315,3200,3195,3200,3195,1135
20240430,124700,509222985,3200,3200,3200,3200,0
20240430,124600,509222985,3200,3195,3200,3190,522
20240430,124500,507555165,3200,3195,3200,3195,611
20240430,124400,505602465,3205,3200,3205,3195,939
20240430,124300,502597860,3200,3200,3205,3195,10
20240430,124200,502565845,3200,3195,3205,3195,150
20240430,124100,502085860,3205,3200,3205,3200,2
20240430,124000,502079455,3205,3195,3205,3195,3
20240430,123900,502069860,3205,3205,3205,3205,0
20240430,123800,502069860,3205,3195,3205,3195,504
20240430,123700,500459555,3205,3205,3205,3200,506
20240430,123600,498840325,3195,3205,3205,3195,1152
20240430,123500,495153235,3205,3210,3210,3205,661
20240430,123400,493032240,3205,3200,3205,3200,2866
20240430,123300,483860940,3200,3200,3200,3190,3495
20240430,123200,472682235,3200,3200,3200,3200,412
20240430,123100,471363835,3200,3205,3210,3200,32
20240430,123000,471261280,3205,3205,3210,3205,1473
20240430,122900,466540310,3210,3210,3215,3205,1704
20240430,122800,461069670,3210,3195,3215,3195,34996
20240430,122700,349010630,3195,3195,3200,3195,1142
20240430,122600,345361935,3195,3195,3200,3195,4513
20240430,122500,330933770,3190,3190,3190,3190,2921
20240430,122400,321615780,3190,3185,3190,3185,1073
20240430,122300,318198270,3180,3185,3185,3180,21
20240430,122200,318131390,3190,3185,3190,3185,4
20240430,122100,318118640,3190,3190,3190,3185,7
20240430,122000,318096325,3185,3180,3190,3180,8
20240430,121900,318070840,3190,3190,3190,3190,28
20240430,121800,317981520,3190,3185,3190,3185,8
20240430,121700,317956005,3190,3190,3190,3190,18
20240430,121600,317898585,3180,3185,3185,3180,3285
20240430,121500,307452135,3185,3185,3185,3185,1762
20240430,121400,301840165,3180,3185,3185,3180,8
20240430,121300,301814700,3180,3180,3180,3180,18
20240430,121200,301757460,3180,3180,3180,3180,101
20240430,121100,301436280,3180,3180,3180,3180,0
20240430,121000,301436280,3180,3180,3180,3180,1
20240430,120900,301433100,3185,3185,3185,3185,0
20240430,120800,301433100,3185,3180,3185,3175,212
20240430,120700,300758915,3185,3185,3185,3185,1
20240430,120600,300755730,3180,3185,3185,3180,2
20240430,120500,300749365,3180,3180,3180,3180,174
20240430,120400,300196045,3185,3180,3185,3180,2
20240430,120300,300189680,3185,3185,3185,3185,300
20240430,120200,299234180,3180,3180,3180,3180,5
20240430,120100,299218280,3180,3180,3180,3180,101
20240430,120000,298897100,3180,3180,3180,3180,54
20240430,115900,298725380,3185,3180,3185,3180,64
20240430,115800,298521790,3180,3180,3180,3180,0
20240430,115700,298521790,3180,3180,3180,3180,3
20240430,115600,298512250,3180,3180,3185,3180,8
20240430,115500,298486805,3180,3185,3185,3180,53
20240430,115400,298318010,3180,3185,3185,3180,80
20240430,115300,298063360,3185,3185,3185,3185,101
20240430,115200,297741675,3190,3190,3190,3190,1
20240430,115100,297738485,3185,3180,3185,3180,35
20240430,115000,297627015,3185,3185,3185,3185,0
20240430,114900,297627015,3185,3185,3185,3185,5
20240430,114800,297611090,3190,3190,3190,3190,0
20240430,114700,297611090,3190,3190,3190,3190,0
20240430,114600,297611090,3190,3190,3190,3190,0
20240430,114500,297611090,3190,3190,3190,3190,0
20240430,114400,297611090,3190,3185,3190,3185,2
20240430,114300,297604715,3190,3190,3190,3190,0
20240430,114200,297604715,3190,3185,3190,3180,1001
20240430,114100,294421480,3185,3185,3185,3185,128
20240430,114000,294013800,3190,3185,3190,3185,101
20240430,113900,293692110,3190,3190,3190,3190,31
20240430,113800,293593220,3190,3190,3190,3190,0
20240430,113700,293593220,3190,3185,3190,3185,1302
20240430,113600,289446345,3180,3180,3180,3180,300
20240430,113500,288492345,3190,3185,3190,3185,52
20240430,113400,288326665,3180,3185,3185,3180,283
20240430,113300,287426715,3185,3185,3185,3185,50
20240430,113200,287267465,3190,3185,3190,3185,41
20240430,113100,287136875,3185,3185,3185,3185,60
20240430,113000,286945775,3190,3190,3190,3190,1
20240430,112900,286942585,3190,3185,3190,3185,1000
20240430,112800,283755100,3180,3180,3180,3180,300
20240430,112700,282801100,3180,3180,3180,3180,500
20240430,112600,281211100,3190,3185,3190,3185,72
20240430,112500,280981775,3185,3185,3185,3180,408
20240430,112400,279682480,3185,3180,3185,3180,21
20240430,112300,279615695,3180,3180,3180,3180,60
20240430,112200,279424895,3180,3180,3180,3180,0
20240430,112100,279424895,3180,3180,3180,3180,37
20240430,112000,279307235,3180,3180,3180,3180,367
20240430,111900,278140175,3180,3180,3180,3180,449
20240430,111800,276712355,3185,3180,3185,3180,293
20240430,111700,275780605,3185,3185,3185,3185,0
20240430,111600,275780605,3185,3180,3185,3180,2819
20240430,111500,266806780,3185,3180,3185,3180,1366
20240430,111400,262462895,3180,3180,3180,3180,80
20240430,111300,262208495,3180,3180,3180,3180,101
20240430,111200,261887315,3180,3180,3180,3180,190
20240430,111100,261283115,3180,3180,3180,3180,47
20240430,111000,261133655,3185,3185,3185,3180,13
20240430,110900,261092305,3180,3185,3185,3180,1377
20240430,110800,256713440,3180,3180,3180,3180,150
20240430,110700,256236440,3185,3180,3185,3180,1102
20240430,110600,252732070,3175,3175,3175,3175,503
20240430,110500,251135045,3180,3185,3185,3180,405
20240430,110400,249847130,3180,3185,3185,3180,42
20240430,110300,249713415,3185,3185,3185,3185,1
20240430,110200,249710230,3180,3185,3185,3180,73
20240430,110100,249478080,3180,3180,3185,3180,204
20240430,110000,248829345,3185,3180,3185,3175,193
20240430,105900,248215960,3185,3185,3185,3185,0
20240430,105800,248215960,3185,3180,3185,3180,164
20240430,105700,247694430,3180,3185,3190,3180,139
20240430,105600,247251905,3190,3180,3190,3180,124
20240430,105500,246856905,3185,3180,3185,3180,762
20240430,105400,244433450,3185,3185,3190,3180,261
20240430,105300,243603410,3180,3180,3185,3180,324
20240430,105200,242573080,3180,3180,3190,3180,63
20240430,105100,242372230,3180,3185,3185,3180,386
20240430,105000,241143730,3180,3180,3185,3180,1106
20240430,104900,237623090,3180,3180,3180,3175,699
20240430,104800,235402770,3180,3175,3185,3175,4
20240430,104700,235390050,3185,3180,3185,3175,2606
20240430,104600,227100935,3185,3185,3185,3180,1841
20240430,104500,221239025,3185,3180,3185,3180,599
20240430,104400,219334065,3180,3180,3185,3180,3
20240430,104300,219324520,3185,3180,3185,3180,1461
20240430,104200,214678535,3180,3180,3185,3180,33
20240430,104100,214573590,3175,3180,3180,3175,82
20240430,104000,214313210,3185,3185,3185,3185,0
20240430,103900,214313210,3185,3180,3185,3175,781
20240430,103800,211833325,3185,3180,3185,3180,1312
20240430,103700,207661160,3180,3170,3180,3170,1322
20240430,103600,203464965,3170,3170,3170,3170,0
20240430,103500,203464965,3170,3170,3170,3170,22
20240430,103400,203395225,3170,3170,3170,3170,0
20240430,103300,203395225,3170,3165,3170,3165,60
20240430,103200,203205320,3170,3165,3170,3165,957
20240430,103100,200176410,3165,3165,3165,3165,0
20240430,103000,200176410,3165,3160,3165,3160,163
20240430,102900,199661320,3165,3165,3165,3165,1
20240430,102800,199658155,3160,3160,3160,3160,1061
20240430,102700,196305395,3165,3160,3165,3160,617
20240430,102600,194355670,3165,3165,3165,3165,0
20240430,102500,194355670,3165,3165,3165,3165,0
20240430,102400,194355670,3165,3165,3165,3165,0
20240430,102300,194355670,3165,3165,3165,3165,90
20240430,102200,194070820,3165,3160,3165,3160,431
20240430,102100,192708360,3165,3165,3165,3165,60
20240430,102000,192518460,3170,3170,3170,3170,0
20240430,101900,192518460,3170,3170,3170,3170,0
20240430,101800,192518460,3170,3170,3170,3170,1
20240430,101700,192515290,3165,3165,3165,3165,337
20240430,101600,191448685,3165,3160,3165,3160,306
20240430,101500,190481700,3165,3165,3165,3165,30
20240430,101400,190386750,3165,3165,3165,3160,205
20240430,101300,189738740,3160,3160,3160,3160,905
20240430,101200,186878940,3160,3170,3170,3160,6833
20240430,101100,165233845,3175,3180,3180,3170,97
20240430,101000,164925955,3170,3175,3180,3170,802
20240430,100900,162380105,3175,3175,3175,3175,0
20240430,100800,162380105,3175,3175,3180,3175,144
20240430,100700,161922900,3180,3175,3180,3175,102
20240430,100600,161599045,3180,3175,3180,3175,102
20240430,100500,161275190,3175,3180,3180,3170,1433
20240430,100400,156725250,3170,3180,3180,3170,112
20240430,100300,156370090,3180,3180,3180,3175,352
20240430,100200,155250915,3180,3170,3180,3170,1846
20240430,100100,149399000,3175,3180,3180,3170,95
20240430,100000,149097385,3180,3175,3180,3175,17
20240430,095900,149043330,3180,3180,3180,3180,1
20240430,095800,149040150,3180,3180,3180,3180,107
20240430,095700,148699890,3180,3170,3180,3170,152
20240430,095600,148217465,3180,3170,3180,3170,1229
20240430,095500,144309625,3180,3170,3180,3170,76
20240430,095400,144068325,3180,3175,3180,3175,377
20240430,095300,142871330,3180,3180,3180,3180,15
20240430,095200,142823630,3180,3175,3180,3175,141
20240430,095100,142375950,3180,3180,3180,3180,0
20240430,095000,142375950,3180,3180,3180,3180,3
20240430,094900,142366410,3175,3175,3180,3175,814
20240430,094800,139781950,3180,3180,3180,3180,500
20240430,094700,138191950,3180,3180,3180,3180,0
20240430,094600,138191950,3180,3175,3180,3175,1006
20240430,094500,134997665,3180,3180,3180,3180,1
20240430,094400,134994485,3175,3180,3180,3175,867
20240430,094300,132238480,3180,3170,3180,3170,556
20240430,094200,130470900,3180,3180,3180,3175,475
20240430,094100,128962290,3180,3175,3180,3175,163
20240430,094000,128444705,3180,3175,3180,3175,92
20240430,093900,128152600,3180,3180,3180,3180,38
20240430,093800,128031760,3180,3175,3180,3175,63
20240430,093700,127831730,3175,3180,3180,3175,675
20240430,093600,125687610,3180,3175,3180,3175,878
20240430,093500,122896370,3180,3180,3180,3180,1
20240430,093400,122893190,3180,3180,3180,3175,1353
20240430,093300,118595125,3185,3185,3185,3185,501
20240430,093200,116999440,3190,3190,3190,3190,3
20240430,093100,116989870,3195,3190,3195,3190,3
20240430,093000,116980290,3195,3185,3195,3180,1409
20240430,092900,112492860,3190,3190,3190,3185,1119
20240430,092800,108923440,3195,3200,3200,3195,362
20240430,092700,107766800,3200,3200,3200,3195,1065
20240430,092600,104359550,3200,3195,3200,3195,392
20240430,092500,103105650,3200,3190,3215,3190,11232
20240430,092400,67153980,3190,3180,3190,3180,2544
20240430,092300,59055585,3180,3180,3180,3180,0
20240430,092200,59055585,3180,3175,3180,3175,952
20240430,092100,56032980,3175,3170,3175,3170,51
20240430,092000,55871305,3175,3175,3175,3170,82
20240430,091900,55611340,3165,3170,3175,3165,71
20240430,091800,55386605,3175,3170,3175,3170,5
20240430,091700,55370750,3165,3170,3180,3165,125
20240430,091600,54975035,3170,3175,3175,3165,245
20240430,091500,54198685,3175,3165,3175,3165,1439
20240430,091400,49635690,3165,3165,3165,3165,1
20240430,091300,49632525,3155,3165,3170,3155,1331
20240430,091200,45433035,3155,3160,3170,3155,702
20240430,091100,43212195,3165,3165,3165,3155,738
20240430,091000,40880275,3165,3165,3165,3145,5900
20240430,090900,22292465,3165,3165,3165,3165,105
20240430,090800,21960140,3170,3165,3170,3165,92
20240430,090700,21668955,3165,3165,3165,3160,912
20240430,090600,18785425,3165,3170,3170,3165,2
20240430,090500,18779090,3170,3165,3170,3165,1331
20240430,090400,14565375,3170,3165,3170,3165,59
20240430,090300,14378530,3170,3165,3170,3165,1575
20240430,090200,9393650,3170,3170,3175,3170,1299
20240430,090100,5275070,3170,3165,3170,3160,190
20240430,090000,4673840,3165,3170,3170,3165,1475