KissMeData/044450/min/candle-20240430.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,192800,1209337320,8270,8270,8270,8270,1320
20240430,192700,1209337320,8270,8270,8270,8270,0
20240430,192600,1209337320,8270,8270,8270,8270,0
20240430,192500,1209337320,8270,8270,8270,8270,0
20240430,192400,1209337320,8270,8270,8270,8270,0
20240430,192300,1209337320,8270,8270,8270,8270,0
20240430,192200,1209337320,8270,8270,8270,8270,0
20240430,192100,1209337320,8270,8270,8270,8270,0
20240430,192000,1209337320,8270,8270,8270,8270,0
20240430,191900,1209337320,8270,8270,8270,8270,0
20240430,191800,1209337320,8270,8270,8270,8270,0
20240430,191700,1209337320,8270,8270,8270,8270,0
20240430,191600,1209337320,8270,8270,8270,8270,0
20240430,191500,1209337320,8270,8270,8270,8270,0
20240430,191400,1209337320,8270,8270,8270,8270,0
20240430,191300,1209337320,8270,8270,8270,8270,0
20240430,191200,1209337320,8270,8270,8270,8270,0
20240430,191100,1209337320,8270,8270,8270,8270,0
20240430,191000,1209337320,8270,8270,8270,8270,0
20240430,190900,1209337320,8270,8270,8270,8270,0
20240430,190800,1209337320,8270,8270,8270,8270,0
20240430,190700,1209337320,8270,8270,8270,8270,0
20240430,190600,1209337320,8270,8270,8270,8270,0
20240430,190500,1209337320,8270,8270,8270,8270,0
20240430,190400,1209337320,8270,8270,8270,8270,0
20240430,190300,1209337320,8270,8270,8270,8270,0
20240430,190200,1209337320,8270,8270,8270,8270,0
20240430,190100,1209337320,8270,8270,8270,8270,0
20240430,190000,1209337320,8270,8270,8270,8270,0
20240430,185900,1209337320,8270,8270,8270,8270,0
20240430,185800,1209337320,8270,8270,8270,8270,1320
20240430,185700,1209337320,8270,8270,8270,8270,0
20240430,185600,1209337320,8270,8270,8270,8270,0
20240430,185500,1209337320,8270,8270,8270,8270,0
20240430,185400,1209337320,8270,8270,8270,8270,0
20240430,185300,1209337320,8270,8270,8270,8270,0
20240430,185200,1209337320,8270,8270,8270,8270,0
20240430,185100,1209337320,8270,8270,8270,8270,0
20240430,185000,1209337320,8270,8270,8270,8270,0
20240430,184900,1209337320,8270,8270,8270,8270,0
20240430,184800,1209337320,8270,8270,8270,8270,0
20240430,184700,1209337320,8270,8270,8270,8270,0
20240430,184600,1209337320,8270,8270,8270,8270,0
20240430,184500,1209337320,8270,8270,8270,8270,0
20240430,184400,1209337320,8270,8270,8270,8270,0
20240430,184300,1209337320,8270,8270,8270,8270,0
20240430,184200,1209337320,8270,8270,8270,8270,0
20240430,184100,1209337320,8270,8270,8270,8270,0
20240430,184000,1209337320,8270,8270,8270,8270,0
20240430,183900,1209337320,8270,8270,8270,8270,0
20240430,183800,1209337320,8270,8270,8270,8270,0
20240430,183700,1209337320,8270,8270,8270,8270,0
20240430,183600,1209337320,8270,8270,8270,8270,0
20240430,183500,1209337320,8270,8270,8270,8270,0
20240430,183400,1209337320,8270,8270,8270,8270,0
20240430,183300,1209337320,8270,8270,8270,8270,0
20240430,183200,1209337320,8270,8270,8270,8270,0
20240430,183100,1209337320,8270,8270,8270,8270,0
20240430,183000,1209337320,8270,8270,8270,8270,0
20240430,182900,1209337320,8270,8270,8270,8270,0
20240430,182800,1209337320,8270,8270,8270,8270,1320
20240430,182700,1209337320,8270,8270,8270,8270,0
20240430,182600,1209337320,8270,8270,8270,8270,0
20240430,182500,1209337320,8270,8270,8270,8270,0
20240430,182400,1209337320,8270,8270,8270,8270,0
20240430,182300,1209337320,8270,8270,8270,8270,0
20240430,182200,1209337320,8270,8270,8270,8270,0
20240430,182100,1209337320,8270,8270,8270,8270,0
20240430,182000,1209337320,8270,8270,8270,8270,0
20240430,181900,1209337320,8270,8270,8270,8270,0
20240430,181800,1209337320,8270,8270,8270,8270,0
20240430,181700,1209337320,8270,8270,8270,8270,0
20240430,181600,1209337320,8270,8270,8270,8270,0
20240430,181500,1209337320,8270,8270,8270,8270,0
20240430,181400,1209337320,8270,8270,8270,8270,0
20240430,181300,1209337320,8270,8270,8270,8270,0
20240430,181200,1209337320,8270,8270,8270,8270,0
20240430,181100,1209337320,8270,8270,8270,8270,0
20240430,181000,1209337320,8270,8270,8270,8270,0
20240430,180900,1209337320,8270,8270,8270,8270,0
20240430,180800,1209337320,8270,8270,8270,8270,0
20240430,180700,1209337320,8270,8270,8270,8270,0
20240430,180600,1209337320,8270,8270,8270,8270,0
20240430,180500,1209337320,8270,8270,8270,8270,0
20240430,180400,1209337320,8270,8270,8270,8270,0
20240430,180300,1209337320,8270,8270,8270,8270,0
20240430,180200,1209337320,8270,8270,8270,8270,0
20240430,180100,1209337320,8270,8270,8270,8270,0
20240430,180000,1209337320,8270,8270,8270,8270,0
20240430,175900,1209337320,8270,8270,8270,8270,0
20240430,175800,1209337320,8270,8270,8270,8270,1320
20240430,175700,1209337320,8270,8270,8270,8270,0
20240430,175600,1209337320,8270,8270,8270,8270,0
20240430,175500,1209337320,8270,8270,8270,8270,0
20240430,175400,1209337320,8270,8270,8270,8270,0
20240430,175300,1209337320,8270,8270,8270,8270,0
20240430,175200,1209337320,8270,8270,8270,8270,0
20240430,175100,1209337320,8270,8270,8270,8270,0
20240430,175000,1209337320,8270,8270,8270,8270,0
20240430,174900,1209337320,8270,8270,8270,8270,0
20240430,174800,1209337320,8270,8270,8270,8270,0
20240430,174700,1209337320,8270,8270,8270,8270,0
20240430,174600,1209337320,8270,8270,8270,8270,0
20240430,174500,1209337320,8270,8270,8270,8270,0
20240430,174400,1209337320,8270,8270,8270,8270,0
20240430,174300,1209337320,8270,8270,8270,8270,0
20240430,174200,1209337320,8270,8270,8270,8270,0
20240430,174100,1209337320,8270,8270,8270,8270,0
20240430,174000,1209337320,8270,8270,8270,8270,0
20240430,173900,1209337320,8270,8270,8270,8270,0
20240430,173800,1209337320,8270,8270,8270,8270,0
20240430,173700,1209337320,8270,8270,8270,8270,0
20240430,173600,1209337320,8270,8270,8270,8270,0
20240430,173500,1209337320,8270,8270,8270,8270,0
20240430,173400,1209337320,8270,8270,8270,8270,0
20240430,173300,1209337320,8270,8270,8270,8270,0
20240430,173200,1209337320,8270,8270,8270,8270,0
20240430,173100,1209337320,8270,8270,8270,8270,0
20240430,173000,1209337320,8270,8270,8270,8270,0
20240430,172900,1209337320,8270,8270,8270,8270,0
20240430,172800,1209337320,8270,8270,8270,8270,1320
20240430,172700,1209337320,8270,8270,8270,8270,0
20240430,172600,1209337320,8270,8270,8270,8270,0
20240430,172500,1209337320,8270,8270,8270,8270,0
20240430,172400,1209337320,8270,8270,8270,8270,0
20240430,172300,1209337320,8270,8270,8270,8270,0
20240430,172200,1209337320,8270,8270,8270,8270,0
20240430,172100,1209337320,8270,8270,8270,8270,0
20240430,172000,1209337320,8270,8270,8270,8270,0
20240430,171900,1209337320,8270,8270,8270,8270,0
20240430,171800,1209337320,8270,8270,8270,8270,0
20240430,171700,1209337320,8270,8270,8270,8270,0
20240430,171600,1209337320,8270,8270,8270,8270,0
20240430,171500,1209337320,8270,8270,8270,8270,0
20240430,171400,1209337320,8270,8270,8270,8270,0
20240430,171300,1209337320,8270,8270,8270,8270,0
20240430,171200,1209337320,8270,8270,8270,8270,0
20240430,171100,1209337320,8270,8270,8270,8270,0
20240430,171000,1209337320,8270,8270,8270,8270,0
20240430,170900,1209337320,8270,8270,8270,8270,0
20240430,170800,1209337320,8270,8270,8270,8270,0
20240430,170700,1209337320,8270,8270,8270,8270,0
20240430,170600,1209337320,8270,8270,8270,8270,0
20240430,170500,1209337320,8270,8270,8270,8270,0
20240430,170400,1209337320,8270,8270,8270,8270,0
20240430,170300,1209337320,8270,8270,8270,8270,0
20240430,170200,1209337320,8270,8270,8270,8270,0
20240430,170100,1209337320,8270,8270,8270,8270,0
20240430,170000,1209337320,8270,8270,8270,8270,0
20240430,165900,1209337320,8270,8270,8270,8270,0
20240430,165800,1209337320,8270,8270,8270,8270,1320
20240430,165700,1209337320,8270,8270,8270,8270,0
20240430,165600,1209337320,8270,8270,8270,8270,0
20240430,165500,1209337320,8270,8270,8270,8270,0
20240430,165400,1209337320,8270,8270,8270,8270,0
20240430,165300,1209337320,8270,8270,8270,8270,0
20240430,165200,1209337320,8270,8270,8270,8270,0
20240430,165100,1209337320,8270,8270,8270,8270,0
20240430,165000,1209337320,8270,8270,8270,8270,0
20240430,164900,1209337320,8270,8270,8270,8270,0
20240430,164800,1209337320,8270,8270,8270,8270,0
20240430,164700,1209337320,8270,8270,8270,8270,0
20240430,164600,1209337320,8270,8270,8270,8270,0
20240430,164500,1209337320,8270,8270,8270,8270,0
20240430,164400,1209337320,8270,8270,8270,8270,0
20240430,164300,1209337320,8270,8270,8270,8270,0
20240430,164200,1209337320,8270,8270,8270,8270,0
20240430,164100,1209337320,8270,8270,8270,8270,0
20240430,164000,1209337320,8270,8270,8270,8270,0
20240430,163900,1209337320,8270,8270,8270,8270,0
20240430,163800,1209337320,8270,8270,8270,8270,0
20240430,163700,1209337320,8270,8270,8270,8270,0
20240430,163600,1209337320,8270,8270,8270,8270,0
20240430,163500,1209337320,8270,8270,8270,8270,0
20240430,163400,1209337320,8270,8270,8270,8270,0
20240430,163300,1209337320,8270,8270,8270,8270,0
20240430,163200,1209337320,8270,8270,8270,8270,0
20240430,163100,1209337320,8270,8270,8270,8270,0
20240430,163000,1209337320,8270,8270,8270,8270,0
20240430,162900,1209337320,8270,8270,8270,8270,0
20240430,162800,1209337320,8270,8270,8270,8270,1320
20240430,162700,1209337320,8270,8270,8270,8270,0
20240430,162600,1209337320,8270,8270,8270,8270,0
20240430,162500,1209337320,8270,8270,8270,8270,0
20240430,162400,1209337320,8270,8270,8270,8270,0
20240430,162300,1209337320,8270,8270,8270,8270,0
20240430,162200,1209337320,8270,8270,8270,8270,0
20240430,162100,1209337320,8270,8270,8270,8270,0
20240430,162000,1209337320,8270,8270,8270,8270,0
20240430,161900,1209337320,8270,8270,8270,8270,0
20240430,161800,1209337320,8270,8270,8270,8270,0
20240430,161700,1209337320,8270,8270,8270,8270,0
20240430,161600,1209337320,8270,8270,8270,8270,0
20240430,161500,1209337320,8270,8270,8270,8270,0
20240430,161400,1209337320,8270,8270,8270,8270,0
20240430,161300,1209337320,8270,8270,8270,8270,0
20240430,161200,1209337320,8270,8270,8270,8270,0
20240430,161100,1209337320,8270,8270,8270,8270,0
20240430,161000,1209337320,8270,8270,8270,8270,0
20240430,160900,1209337320,8270,8270,8270,8270,0
20240430,160800,1209337320,8270,8270,8270,8270,0
20240430,160700,1209337320,8270,8270,8270,8270,0
20240430,160600,1209337320,8270,8270,8270,8270,0
20240430,160500,1209337320,8270,8270,8270,8270,0
20240430,160400,1209337320,8270,8270,8270,8270,0
20240430,160300,1209337320,8270,8270,8270,8270,0
20240430,160200,1209337320,8270,8270,8270,8270,0
20240430,160100,1209337320,8270,8270,8270,8270,0
20240430,160000,1209337320,8270,8270,8270,8270,0
20240430,155900,1209337320,8270,8270,8270,8270,0
20240430,155800,1209337320,8270,8270,8270,8270,1320
20240430,155700,1209337320,8270,8270,8270,8270,0
20240430,155600,1209337320,8270,8270,8270,8270,0
20240430,155500,1209337320,8270,8270,8270,8270,0
20240430,155400,1209337320,8270,8270,8270,8270,0
20240430,155300,1209337320,8270,8270,8270,8270,0
20240430,155200,1209337320,8270,8270,8270,8270,0
20240430,155100,1209337320,8270,8270,8270,8270,0
20240430,155000,1209337320,8270,8270,8270,8270,0
20240430,154900,1209337320,8270,8270,8270,8270,0
20240430,154800,1209337320,8270,8270,8270,8270,0
20240430,154700,1209337320,8270,8270,8270,8270,0
20240430,154600,1209337320,8270,8270,8270,8270,0
20240430,154500,1209337320,8270,8270,8270,8270,0
20240430,154400,1209337320,8270,8270,8270,8270,0
20240430,154300,1209337320,8270,8270,8270,8270,0
20240430,154200,1209337320,8270,8270,8270,8270,0
20240430,154100,1209337320,8270,8270,8270,8270,0
20240430,154000,1209337320,8270,8270,8270,8270,0
20240430,153900,1209337320,8270,8270,8270,8270,0
20240430,153800,1209337320,8270,8270,8270,8270,0
20240430,153700,1209337320,8270,8270,8270,8270,0
20240430,153600,1209337320,8270,8270,8270,8270,0
20240430,153500,1209337320,8270,8270,8270,8270,0
20240430,153400,1209337320,8270,8270,8270,8270,0
20240430,153300,1209337320,8270,8270,8270,8270,0
20240430,153200,1209337320,8270,8270,8270,8270,0
20240430,153100,1209337320,8270,8270,8270,8270,0
20240430,153000,1209337320,8270,8270,8270,8270,1320
20240430,152900,1198420920,8230,8230,8230,8230,0
20240430,152800,1198420920,8230,8230,8230,8230,0
20240430,152700,1198420920,8230,8230,8230,8230,0
20240430,152600,1198420920,8230,8230,8230,8230,0
20240430,152500,1198420920,8230,8230,8230,8230,0
20240430,152400,1198420920,8230,8230,8230,8230,0
20240430,152300,1198420920,8230,8230,8230,8230,0
20240430,152200,1198420920,8230,8230,8230,8230,0
20240430,152100,1198420920,8230,8230,8230,8230,0
20240430,152000,1198420920,8230,8230,8230,8230,0
20240430,151900,1198420920,8230,8250,8250,8230,173
20240430,151800,1196995310,8240,8270,8290,8240,1198
20240430,151700,1187104920,8270,8270,8270,8270,7
20240430,151600,1187047030,8270,8260,8270,8260,19
20240430,151500,1186889960,8270,8270,8270,8270,25
20240430,151400,1186683210,8270,8270,8270,8260,49
20240430,151300,1186278000,8260,8260,8260,8260,54
20240430,151200,1185831960,8260,8260,8260,8260,112
20240430,151100,1184906840,8250,8270,8270,8250,28
20240430,151000,1184675440,8260,8270,8280,8260,250
20240430,150900,1182609230,8280,8290,8290,8280,25
20240430,150800,1182402040,8280,8290,8290,8280,21
20240430,150700,1182227970,8290,8290,8290,8290,19
20240430,150600,1182070460,8290,8300,8300,8290,141
20240430,150500,1180901320,8290,8330,8330,8290,184
20240430,150400,1179374250,8330,8340,8340,8330,21
20240430,150300,1179199130,8350,8350,8350,8350,20
20240430,150200,1179032130,8340,8340,8340,8340,19
20240430,150100,1178873670,8340,8340,8340,8340,34
20240430,150000,1178590110,8350,8370,8380,8320,351
20240430,145900,1175661780,8370,8370,8370,8360,308
20240430,145800,1173083840,8370,8370,8370,8360,156
20240430,145700,1171778130,8370,8350,8370,8350,365
20240430,145600,1168725570,8350,8350,8370,8350,179
20240430,145500,1167229450,8350,8360,8360,8340,191
20240430,145400,1165633620,8350,8360,8360,8350,270
20240430,145300,1163376440,8360,8350,8360,8350,829
20240430,145200,1156450210,8340,8360,8360,8330,257
20240430,145100,1154305330,8360,8360,8360,8340,406
20240430,145000,1150914340,8360,8350,8360,8340,1197
20240430,144900,1140914110,8350,8350,8350,8340,321
20240430,144800,1138233830,8350,8350,8360,8350,272
20240430,144700,1135961820,8350,8360,8360,8330,261
20240430,144600,1133780350,8360,8330,8360,8330,2670
20240430,144500,1111511010,8320,8320,8330,8320,390
20240430,144400,1108263920,8320,8310,8320,8310,152
20240430,144300,1106999750,8310,8330,8330,8310,260
20240430,144200,1104835680,8330,8320,8330,8310,197
20240430,144100,1103196090,8330,8330,8330,8330,310
20240430,144000,1100613790,8330,8320,8330,8320,308
20240430,143900,1098049990,8330,8320,8330,8310,160
20240430,143800,1096718710,8320,8320,8330,8320,437
20240430,143700,1093080580,8330,8330,8330,8320,66
20240430,143600,1092531030,8330,8330,8330,8310,295
20240430,143500,1090074580,8330,8330,8330,8320,437
20240430,143400,1086436290,8330,8330,8330,8330,315
20240430,143300,1083812340,8330,8320,8330,8320,468
20240430,143200,1079918330,8320,8320,8320,8320,216
20240430,143100,1078121210,8330,8310,8330,8310,219
20240430,143000,1076298110,8320,8330,8330,8320,251
20240430,142900,1074207530,8320,8320,8330,8310,253
20240430,142800,1072100590,8320,8310,8330,8310,223
20240430,142700,1070245080,8330,8330,8330,8310,276
20240430,142600,1067947290,8320,8310,8320,8300,2890
20240430,142500,1043906010,8310,8310,8320,8300,237
20240430,142400,1041936340,8300,8300,8310,8300,122
20240430,142300,1040923340,8290,8300,8310,8290,220
20240430,142200,1039096500,8300,8290,8300,8290,226
20240430,142100,1037221580,8300,8290,8300,8290,223
20240430,142000,1035372150,8290,8290,8300,8290,267
20240430,141900,1033158320,8300,8300,8310,8290,291
20240430,141800,1030743710,8300,8300,8310,8290,192
20240430,141700,1029150300,8310,8300,8310,8300,358
20240430,141600,1026177050,8300,8280,8300,8280,144
20240430,141500,1024983050,8290,8300,8300,8280,388
20240430,141400,1021768430,8300,8300,8300,8280,185
20240430,141300,1020233040,8300,8280,8300,8270,1237
20240430,141200,1009971820,8280,8290,8290,8270,175
20240430,141100,1008522220,8280,8250,8280,8250,696
20240430,141000,1002768080,8250,8270,8270,8250,1984
20240430,140900,986394400,8270,8270,8280,8270,198
20240430,140800,984756480,8270,8270,8310,8260,742
20240430,140700,978616500,8260,8330,8330,8260,2381
20240430,140600,958878460,8340,8330,8340,8320,1601
20240430,140500,945536440,8330,8320,8330,8320,938
20240430,140400,937724260,8330,8320,8330,8310,1148
20240430,140300,928171600,8320,8290,8320,8290,1526
20240430,140200,915492800,8300,8280,8300,8270,1422
20240430,140100,903705890,8280,8270,8290,8270,2159
20240430,140000,885843090,8270,8240,8270,8240,2041
20240430,135900,868986860,8240,8250,8260,8240,324
20240430,135800,866315090,8260,8260,8260,8240,822
20240430,135700,859526530,8270,8230,8290,8230,4073
20240430,135600,825854590,8230,8220,8250,8220,1845
20240430,135500,810655440,8230,8260,8260,8220,1384
20240430,135400,799252380,8270,8290,8310,8240,11319
20240430,135300,705393340,8290,8230,8310,8220,6714
20240430,135200,649896050,8230,8220,8230,8220,139
20240430,135100,648752440,8220,8220,8220,8210,163
20240430,135000,647412600,8220,8220,8220,8210,176
20240430,134900,645965900,8220,8210,8230,8210,230
20240430,134800,644075590,8210,8220,8220,8210,43
20240430,134700,643722220,8220,8220,8230,8210,245
20240430,134600,641708470,8220,8210,8220,8210,229
20240430,134500,639827220,8220,8220,8220,8210,221
20240430,134400,638010790,8210,8210,8210,8200,70
20240430,134300,637436110,8210,8210,8210,8200,202
20240430,134200,635777710,8210,8210,8210,8210,113
20240430,134100,634849980,8200,8200,8210,8200,175
20240430,134000,633413910,8200,8200,8200,8190,73
20240430,133900,632815330,8200,8200,8200,8190,248
20240430,133800,630781750,8200,8200,8200,8200,68
20240430,133700,630224150,8190,8190,8190,8190,225
20240430,133600,628381400,8190,8190,8200,8190,175
20240430,133500,626947610,8200,8200,8200,8200,116
20240430,133400,625996410,8190,8200,8200,8190,208
20240430,133300,624290830,8200,8200,8200,8190,141
20240430,133200,623134650,8200,8190,8200,8190,81
20240430,133100,622470470,8200,8190,8200,8190,258
20240430,133000,620354930,8190,8200,8200,8190,76
20240430,132900,619731750,8200,8200,8200,8190,173
20240430,132800,618313170,8200,8200,8200,8200,154
20240430,132700,617050370,8200,8200,8200,8190,105
20240430,132600,616189390,8210,8210,8210,8200,215
20240430,132500,614424260,8210,8200,8210,8200,146
20240430,132400,613225620,8210,8210,8210,8200,137
20240430,132300,612101270,8210,8210,8210,8190,247
20240430,132200,610075020,8210,8170,8210,8170,98
20240430,132100,609272350,8170,8170,8170,8170,160
20240430,132000,607965150,8160,8170,8170,8160,113
20240430,131900,607041960,8170,8160,8170,8160,149
20240430,131800,605824890,8160,8160,8170,8160,145
20240430,131700,604640820,8170,8170,8170,8170,127
20240430,131600,603603230,8170,8170,8170,8160,116
20240430,131500,602655530,8170,8210,8210,8150,633
20240430,131400,597484250,8210,8160,8210,8140,416
20240430,131300,594095770,8170,8200,8200,8170,195
20240430,131200,592500000,8210,8150,8210,8140,132
20240430,131100,591421460,8150,8150,8210,8150,1003
20240430,131000,583238810,8210,8150,8210,8130,1647
20240430,130900,569820820,8160,8170,8170,8150,1010
20240430,130800,561571250,8210,8180,8210,8160,1082
20240430,130700,552729300,8180,8200,8210,8180,1132
20240430,130600,543463780,8200,8210,8210,8200,64
20240430,130500,542938370,8210,8210,8210,8200,121
20240430,130400,541944980,8210,8190,8210,8190,1475
20240430,130300,529847800,8200,8200,8200,8200,82
20240430,130200,529175400,8200,8200,8200,8190,267
20240430,130100,526986070,8200,8200,8200,8190,120
20240430,130000,526002100,8200,8200,8200,8200,91
20240430,125900,525255900,8200,8200,8200,8190,175
20240430,125800,523820920,8200,8200,8200,8190,148
20240430,125700,522607340,8190,8190,8200,8190,181
20240430,125600,521123460,8200,8200,8200,8190,186
20240430,125500,519598760,8200,8200,8200,8190,91
20240430,125400,518852580,8200,8200,8200,8190,214
20240430,125300,517097800,8200,8200,8200,8200,71
20240430,125200,516515600,8190,8200,8200,8190,138
20240430,125100,515384020,8200,8190,8200,8190,181
20240430,125000,513899840,8200,8200,8200,8190,68
20240430,124900,513342260,8200,8190,8200,8190,189
20240430,124800,511793010,8190,8200,8200,8180,71
20240430,124700,511211280,8200,8200,8200,8190,108
20240430,124600,510325700,8200,8190,8200,8190,172
20240430,124500,508916570,8190,8190,8200,8190,119
20240430,124400,507941620,8190,8200,8200,8190,90
20240430,124300,507204110,8200,8190,8200,8180,219
20240430,124200,505408530,8200,8200,8200,8170,100
20240430,124100,504589590,8200,8200,8200,8190,295
20240430,124000,502171610,8200,8190,8200,8190,23
20240430,123900,501983140,8190,8190,8190,8190,133
20240430,123800,500893870,8190,8200,8200,8180,290
20240430,123700,498516930,8200,8200,8200,8190,70
20240430,123600,497942950,8200,8190,8200,8180,183
20240430,123500,496443680,8190,8190,8190,8190,169
20240430,123400,495059570,8190,8190,8190,8180,75
20240430,123300,494445340,8190,8190,8190,8190,248
20240430,123200,492414220,8190,8190,8190,8190,75
20240430,123100,491799970,8190,8190,8190,8180,44
20240430,123000,491439630,8190,8190,8190,8180,291
20240430,122900,489056360,8190,8180,8190,8180,31
20240430,122800,488802490,8190,8190,8190,8190,131
20240430,122700,487729600,8190,8190,8190,8180,175
20240430,122600,486296370,8190,8170,8190,8170,109
20240430,122500,485403940,8180,8180,8190,8180,148
20240430,122400,484193200,8170,8180,8180,8170,149
20240430,122300,482974400,8180,8180,8190,8180,65
20240430,122200,482442250,8190,8180,8190,8180,220
20240430,122100,480641430,8170,8180,8180,8170,71
20240430,122000,480060670,8180,8180,8180,8170,158
20240430,121900,478768260,8180,8170,8180,8170,118
20240430,121800,477803040,8180,8180,8180,8170,159
20240430,121700,476502920,8170,8170,8180,8170,240
20240430,121600,474540020,8170,8180,8180,8160,51
20240430,121500,474123100,8180,8180,8180,8170,218
20240430,121400,472339910,8170,8180,8180,8170,93
20240430,121300,471579190,8180,8180,8180,8170,111
20240430,121200,470671230,8180,8160,8180,8160,52
20240430,121100,470246390,8170,8170,8170,8170,243
20240430,121000,468261080,8160,8170,8170,8160,4
20240430,120900,468228420,8150,8170,8170,8150,445
20240430,120800,464593700,8170,8170,8170,8170,77
20240430,120700,463964610,8160,8160,8160,8160,207
20240430,120600,462275490,8160,8160,8160,8150,178
20240430,120500,460823030,8160,8160,8160,8150,108
20240430,120400,459941770,8160,8160,8160,8160,58
20240430,120300,459468490,8160,8150,8160,8150,249
20240430,120200,457437180,8150,8150,8150,8150,51
20240430,120100,457021530,8160,8150,8160,8150,174
20240430,120000,455602210,8150,8150,8150,8140,125
20240430,115900,454583480,8150,8150,8150,8140,110
20240430,115800,453687000,8150,8140,8150,8140,203
20240430,115700,452032570,8150,8150,8150,8150,94
20240430,115600,451266470,8150,8150,8150,8140,119
20240430,115500,450296640,8150,8130,8150,8130,192
20240430,115400,448732390,8140,8150,8150,8140,487
20240430,115300,444767450,8150,8150,8150,8140,106
20240430,115200,443903570,8150,8150,8150,8140,197
20240430,115100,442298040,8150,8140,8150,8140,100
20240430,115000,441483060,8150,8150,8150,8150,219
20240430,114900,439698210,8140,8150,8150,8140,12
20240430,114800,439600430,8150,8140,8150,8130,169
20240430,114700,438224750,8140,8140,8140,8140,86
20240430,114600,437524710,8140,8140,8140,8130,171
20240430,114500,436132790,8140,8140,8140,8140,292
20240430,114400,433755910,8140,8140,8140,8130,155
20240430,114300,432494230,8140,8140,8140,8140,81
20240430,114200,431834890,8140,8140,8140,8130,246
20240430,114100,429832470,8140,8130,8140,8130,79
20240430,114000,429189430,8140,8140,8140,8140,125
20240430,113900,428171930,8130,8140,8140,8130,239
20240430,113800,426226490,8140,8130,8140,8120,469
20240430,113700,422413500,8130,8130,8130,8120,111
20240430,113600,421511090,8130,8140,8140,8130,147
20240430,113500,420315790,8140,8120,8140,8120,186
20240430,113400,418803710,8130,8140,8140,8130,161
20240430,113300,417494270,8140,8130,8140,8130,262
20240430,113200,415363560,8120,8120,8120,8120,55
20240430,113100,414916960,8120,8120,8130,8110,192
20240430,113000,413356670,8120,8100,8120,8100,5104
20240430,112900,371992150,8100,8080,8100,8080,3189
20240430,112800,346191950,8070,8070,8070,8060,439
20240430,112700,342649240,8070,8060,8070,8060,65
20240430,112600,342124710,8060,8060,8060,8060,0
20240430,112500,342124710,8060,8070,8070,8060,34
20240430,112400,341850350,8060,8070,8070,8060,3
20240430,112300,341826160,8070,8060,8070,8060,19
20240430,112200,341672860,8070,8070,8070,8070,42
20240430,112100,341333920,8070,8080,8080,8070,139
20240430,112000,340211940,8080,8080,8080,8070,42
20240430,111900,339872600,8080,8080,8080,8080,24
20240430,111800,339678680,8080,8080,8080,8080,1
20240430,111700,339670600,8070,8060,8080,8050,3506
20240430,111600,311419050,8090,8080,8090,8080,51
20240430,111500,311006480,8090,8070,8090,8060,971
20240430,111400,303176170,8070,8080,8080,8070,562
20240430,111300,298636540,8080,8090,8100,8080,867
20240430,111200,291622270,8100,8100,8100,8100,39
20240430,111100,291306370,8100,8110,8110,8100,22
20240430,111000,291127970,8100,8090,8100,8090,433
20240430,110900,287620690,8100,8090,8100,8090,69
20240430,110800,287061810,8100,8100,8100,8100,156
20240430,110700,285798210,8100,8110,8110,8100,30
20240430,110600,285555010,8100,8100,8100,8100,2
20240430,110500,285538810,8100,8110,8110,8100,36
20240430,110400,285246860,8100,8110,8110,8100,42
20240430,110300,284906260,8110,8110,8110,8100,17
20240430,110200,284768410,8100,8100,8100,8100,2
20240430,110100,284752210,8110,8110,8110,8110,73
20240430,110000,284160180,8110,8110,8110,8110,40
20240430,105900,283835780,8110,8120,8120,8110,41
20240430,105800,283502880,8110,8110,8110,8110,805
20240430,105700,276974330,8110,8110,8110,8110,52
20240430,105600,276552610,8120,8110,8120,8110,55
20240430,105500,276106030,8110,8110,8110,8110,0
20240430,105400,276106030,8110,8100,8120,8100,35
20240430,105300,275822150,8100,8100,8100,8100,2
20240430,105200,275805950,8110,8100,8110,8100,402
20240430,105100,272545750,8100,8100,8100,8100,52
20240430,105000,272124550,8090,8100,8100,8090,69
20240430,104900,271566120,8100,8100,8100,8100,0
20240430,104800,271566120,8100,8070,8100,8060,1755
20240430,104700,257369350,8070,8060,8070,8060,783
20240430,104600,251058350,8040,8060,8060,8040,1509
20240430,104500,238914690,8060,8060,8060,8060,52
20240430,104400,238495570,8060,8070,8070,8060,72
20240430,104300,237915230,8080,8050,8080,8050,717
20240430,104200,232143040,8040,8050,8050,8040,1157
20240430,104100,222839320,8050,8070,8070,8050,2987
20240430,104000,198779400,8070,8080,8080,8070,1588
20240430,103900,185963480,8090,8080,8090,8080,203
20240430,103800,184323230,8080,8110,8130,8080,2477
20240430,103700,164271210,8100,8090,8100,8090,817
20240430,103600,157661510,8090,8090,8090,8090,4
20240430,103500,157629150,8080,8080,8080,8080,24
20240430,103400,157435230,8090,8090,8090,8090,3
20240430,103300,157410960,8090,8090,8100,8090,4
20240430,103200,157378590,8090,8080,8090,8080,3
20240430,103100,157354340,8080,8080,8080,8080,2
20240430,103000,157338180,8080,8090,8090,8080,2
20240430,102900,157322010,8080,8090,8090,8080,51
20240430,102800,156909440,8090,8090,8090,8090,3
20240430,102700,156885170,8090,8090,8090,8090,71
20240430,102600,156310780,8090,8090,8090,8090,2
20240430,102500,156294600,8090,8090,8090,8090,2
20240430,102400,156278420,8100,8090,8100,8090,45
20240430,102300,155914360,8090,8090,8090,8090,97
20240430,102200,155129630,8090,8090,8090,8090,2
20240430,102100,155113450,8090,8080,8100,8080,64
20240430,102000,154595690,8090,8090,8090,8090,1
20240430,101900,154587600,8080,8110,8110,8080,1852
20240430,101800,139622380,8090,8110,8110,8090,4000
20240430,101700,107256380,8110,8110,8110,8110,2
20240430,101600,107240160,8120,8100,8120,8100,242
20240430,101500,105277530,8090,8090,8090,8090,4
20240430,101400,105245170,8090,8090,8090,8090,3
20240430,101300,105220900,8090,8090,8090,8090,0
20240430,101200,105220900,8090,8100,8100,8090,145
20240430,101100,104046410,8120,8120,8120,8120,2
20240430,101000,104030170,8120,8110,8120,8100,751
20240430,100900,97944490,8110,8130,8130,8100,2624
20240430,100800,76679340,8130,8130,8130,8130,3
20240430,100700,76654950,8130,8130,8140,8130,58
20240430,100600,76183400,8130,8130,8130,8130,270
20240430,100500,73988300,8130,8130,8130,8130,32
20240430,100400,73728140,8130,8130,8130,8130,2
20240430,100300,73711880,8140,8130,8140,8130,3
20240430,100200,73687480,8130,8130,8130,8130,0
20240430,100100,73687480,8130,8140,8140,8130,6
20240430,100000,73638660,8140,8140,8140,8140,151
20240430,095900,72409520,8140,8140,8140,8140,0
20240430,095800,72409520,8140,8140,8140,8140,2
20240430,095700,72393240,8140,8140,8140,8140,2
20240430,095600,72376960,8140,8140,8140,8140,2
20240430,095500,72360680,8130,8140,8140,8130,1101
20240430,095400,63398550,8140,8140,8140,8130,35
20240430,095300,63113670,8130,8140,8150,8130,351
20240430,095200,60258870,8150,8150,8150,8150,1
20240430,095100,60250720,8140,8140,8140,8140,2
20240430,095000,60234440,8140,8140,8140,8140,2
20240430,094900,60218160,8160,8160,8160,8160,0
20240430,094800,60218160,8160,8150,8160,8150,6
20240430,094700,60169240,8140,8150,8150,8140,54
20240430,094600,59729350,8130,8130,8130,8120,451
20240430,094500,56063550,8120,8150,8150,8120,1506
20240430,094400,43814060,8130,8160,8160,8130,214
20240430,094300,42073770,8160,8160,8160,8160,0
20240430,094200,42073770,8160,8160,8160,8160,2
20240430,094100,42057450,8160,8160,8160,8160,2
20240430,094000,42041130,8170,8150,8170,8150,24
20240430,093900,41845110,8180,8180,8180,8180,0
20240430,093800,41845110,8180,8140,8180,8140,53
20240430,093700,41413480,8130,8130,8130,8130,2
20240430,093600,41397220,8140,8140,8140,8140,13
20240430,093500,41291400,8140,8140,8140,8140,0
20240430,093400,41291400,8140,8140,8140,8140,167
20240430,093300,39932020,8140,8150,8150,8140,102
20240430,093200,39101610,8150,8150,8150,8150,2
20240430,093100,39085310,8150,8150,8150,8150,169
20240430,093000,37707960,8150,8140,8150,8130,1349
20240430,092900,26737260,8150,8150,8150,8150,278
20240430,092800,24471560,8150,8150,8150,8150,30
20240430,092700,24227060,8140,8140,8140,8140,2
20240430,092600,24210780,8130,8150,8150,8130,4
20240430,092500,24178240,8120,8120,8120,8120,4
20240430,092400,24145760,8120,8130,8130,8120,200
20240430,092300,22520940,8130,8130,8130,8130,0
20240430,092200,22520940,8130,8130,8130,8130,0
20240430,092100,22520940,8130,8130,8130,8130,0
20240430,092000,22520940,8130,8140,8140,8120,1093
20240430,091900,13627790,8140,8150,8150,8140,150
20240430,091800,12405940,8150,8150,8150,8150,0
20240430,091700,12405940,8150,8150,8150,8150,6
20240430,091600,12357040,8150,8150,8150,8150,0
20240430,091500,12357040,8150,8170,8170,8150,32
20240430,091400,12096220,8150,8150,8150,8150,0
20240430,091300,12096220,8150,8150,8150,8150,0
20240430,091200,12096220,8150,8150,8150,8150,0
20240430,091100,12096220,8150,8150,8150,8150,0
20240430,091000,12096220,8150,8150,8150,8150,0
20240430,090900,12096220,8150,8150,8150,8150,3
20240430,090800,12071770,8140,8140,8140,8140,0
20240430,090700,12071770,8140,8150,8150,8130,935
20240430,090600,4454480,8150,8150,8150,8150,0
20240430,090500,4454480,8150,8150,8150,8150,0
20240430,090400,4454480,8150,8150,8150,8150,0
20240430,090300,4454480,8150,8150,8150,8150,0
20240430,090200,4454480,8150,8150,8150,8150,0
20240430,090100,4454480,8150,8150,8150,8150,0
20240430,090000,4454480,8150,8190,8190,8150,544