KissMeData/059270/min/candle-20240430.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,194000,1470470700,8540,8540,8540,8540,5803
20240430,193900,1470470700,8540,8540,8540,8540,0
20240430,193800,1470470700,8540,8540,8540,8540,0
20240430,193700,1470470700,8540,8540,8540,8540,0
20240430,193600,1470470700,8540,8540,8540,8540,0
20240430,193500,1470470700,8540,8540,8540,8540,0
20240430,193400,1470470700,8540,8540,8540,8540,0
20240430,193300,1470470700,8540,8540,8540,8540,0
20240430,193200,1470470700,8540,8540,8540,8540,0
20240430,193100,1470470700,8540,8540,8540,8540,0
20240430,193000,1470470700,8540,8540,8540,8540,0
20240430,192900,1470470700,8540,8540,8540,8540,0
20240430,192800,1470470700,8540,8540,8540,8540,0
20240430,192700,1470470700,8540,8540,8540,8540,0
20240430,192600,1470470700,8540,8540,8540,8540,0
20240430,192500,1470470700,8540,8540,8540,8540,0
20240430,192400,1470470700,8540,8540,8540,8540,0
20240430,192300,1470470700,8540,8540,8540,8540,0
20240430,192200,1470470700,8540,8540,8540,8540,0
20240430,192100,1470470700,8540,8540,8540,8540,0
20240430,192000,1470470700,8540,8540,8540,8540,0
20240430,191900,1470470700,8540,8540,8540,8540,0
20240430,191800,1470470700,8540,8540,8540,8540,0
20240430,191700,1470470700,8540,8540,8540,8540,0
20240430,191600,1470470700,8540,8540,8540,8540,0
20240430,191500,1470470700,8540,8540,8540,8540,0
20240430,191400,1470470700,8540,8540,8540,8540,0
20240430,191300,1470470700,8540,8540,8540,8540,0
20240430,191200,1470470700,8540,8540,8540,8540,0
20240430,191100,1470470700,8540,8540,8540,8540,0
20240430,191000,1470470700,8540,8540,8540,8540,5803
20240430,190900,1470470700,8540,8540,8540,8540,0
20240430,190800,1470470700,8540,8540,8540,8540,0
20240430,190700,1470470700,8540,8540,8540,8540,0
20240430,190600,1470470700,8540,8540,8540,8540,0
20240430,190500,1470470700,8540,8540,8540,8540,0
20240430,190400,1470470700,8540,8540,8540,8540,0
20240430,190300,1470470700,8540,8540,8540,8540,0
20240430,190200,1470470700,8540,8540,8540,8540,0
20240430,190100,1470470700,8540,8540,8540,8540,0
20240430,190000,1470470700,8540,8540,8540,8540,0
20240430,185900,1470470700,8540,8540,8540,8540,0
20240430,185800,1470470700,8540,8540,8540,8540,0
20240430,185700,1470470700,8540,8540,8540,8540,0
20240430,185600,1470470700,8540,8540,8540,8540,0
20240430,185500,1470470700,8540,8540,8540,8540,0
20240430,185400,1470470700,8540,8540,8540,8540,0
20240430,185300,1470470700,8540,8540,8540,8540,0
20240430,185200,1470470700,8540,8540,8540,8540,0
20240430,185100,1470470700,8540,8540,8540,8540,0
20240430,185000,1470470700,8540,8540,8540,8540,0
20240430,184900,1470470700,8540,8540,8540,8540,0
20240430,184800,1470470700,8540,8540,8540,8540,0
20240430,184700,1470470700,8540,8540,8540,8540,0
20240430,184600,1470470700,8540,8540,8540,8540,0
20240430,184500,1470470700,8540,8540,8540,8540,0
20240430,184400,1470470700,8540,8540,8540,8540,0
20240430,184300,1470470700,8540,8540,8540,8540,0
20240430,184200,1470470700,8540,8540,8540,8540,0
20240430,184100,1470470700,8540,8540,8540,8540,0
20240430,184000,1470470700,8540,8540,8540,8540,5803
20240430,183900,1470470700,8540,8540,8540,8540,0
20240430,183800,1470470700,8540,8540,8540,8540,0
20240430,183700,1470470700,8540,8540,8540,8540,0
20240430,183600,1470470700,8540,8540,8540,8540,0
20240430,183500,1470470700,8540,8540,8540,8540,0
20240430,183400,1470470700,8540,8540,8540,8540,0
20240430,183300,1470470700,8540,8540,8540,8540,0
20240430,183200,1470470700,8540,8540,8540,8540,0
20240430,183100,1470470700,8540,8540,8540,8540,0
20240430,183000,1470470700,8540,8540,8540,8540,0
20240430,182900,1470470700,8540,8540,8540,8540,0
20240430,182800,1470470700,8540,8540,8540,8540,0
20240430,182700,1470470700,8540,8540,8540,8540,0
20240430,182600,1470470700,8540,8540,8540,8540,0
20240430,182500,1470470700,8540,8540,8540,8540,0
20240430,182400,1470470700,8540,8540,8540,8540,0
20240430,182300,1470470700,8540,8540,8540,8540,0
20240430,182200,1470470700,8540,8540,8540,8540,0
20240430,182100,1470470700,8540,8540,8540,8540,0
20240430,182000,1470470700,8540,8540,8540,8540,0
20240430,181900,1470470700,8540,8540,8540,8540,0
20240430,181800,1470470700,8540,8540,8540,8540,0
20240430,181700,1470470700,8540,8540,8540,8540,0
20240430,181600,1470470700,8540,8540,8540,8540,0
20240430,181500,1470470700,8540,8540,8540,8540,0
20240430,181400,1470470700,8540,8540,8540,8540,0
20240430,181300,1470470700,8540,8540,8540,8540,0
20240430,181200,1470470700,8540,8540,8540,8540,0
20240430,181100,1470470700,8540,8540,8540,8540,0
20240430,181000,1470470700,8540,8540,8540,8540,5803
20240430,180900,1470470700,8540,8540,8540,8540,0
20240430,180800,1470470700,8540,8540,8540,8540,0
20240430,180700,1470470700,8540,8540,8540,8540,0
20240430,180600,1470470700,8540,8540,8540,8540,0
20240430,180500,1470470700,8540,8540,8540,8540,0
20240430,180400,1470470700,8540,8540,8540,8540,0
20240430,180300,1470470700,8540,8540,8540,8540,0
20240430,180200,1470470700,8540,8540,8540,8540,0
20240430,180100,1470470700,8540,8540,8540,8540,0
20240430,180000,1470470700,8540,8540,8540,8540,0
20240430,175900,1470470700,8540,8540,8540,8540,0
20240430,175800,1470470700,8540,8540,8540,8540,0
20240430,175700,1470470700,8540,8540,8540,8540,0
20240430,175600,1470470700,8540,8540,8540,8540,0
20240430,175500,1470470700,8540,8540,8540,8540,0
20240430,175400,1470470700,8540,8540,8540,8540,0
20240430,175300,1470470700,8540,8540,8540,8540,0
20240430,175200,1470470700,8540,8540,8540,8540,0
20240430,175100,1470470700,8540,8540,8540,8540,0
20240430,175000,1470470700,8540,8540,8540,8540,0
20240430,174900,1470470700,8540,8540,8540,8540,0
20240430,174800,1470470700,8540,8540,8540,8540,0
20240430,174700,1470470700,8540,8540,8540,8540,0
20240430,174600,1470470700,8540,8540,8540,8540,0
20240430,174500,1470470700,8540,8540,8540,8540,0
20240430,174400,1470470700,8540,8540,8540,8540,0
20240430,174300,1470470700,8540,8540,8540,8540,0
20240430,174200,1470470700,8540,8540,8540,8540,0
20240430,174100,1470470700,8540,8540,8540,8540,0
20240430,174000,1470470700,8540,8540,8540,8540,5803
20240430,173900,1470470700,8540,8540,8540,8540,0
20240430,173800,1470470700,8540,8540,8540,8540,0
20240430,173700,1470470700,8540,8540,8540,8540,0
20240430,173600,1470470700,8540,8540,8540,8540,0
20240430,173500,1470470700,8540,8540,8540,8540,0
20240430,173400,1470470700,8540,8540,8540,8540,0
20240430,173300,1470470700,8540,8540,8540,8540,0
20240430,173200,1470470700,8540,8540,8540,8540,0
20240430,173100,1470470700,8540,8540,8540,8540,0
20240430,173000,1470470700,8540,8540,8540,8540,0
20240430,172900,1470470700,8540,8540,8540,8540,0
20240430,172800,1470470700,8540,8540,8540,8540,0
20240430,172700,1470470700,8540,8540,8540,8540,0
20240430,172600,1470470700,8540,8540,8540,8540,0
20240430,172500,1470470700,8540,8540,8540,8540,0
20240430,172400,1470470700,8540,8540,8540,8540,0
20240430,172300,1470470700,8540,8540,8540,8540,0
20240430,172200,1470470700,8540,8540,8540,8540,0
20240430,172100,1470470700,8540,8540,8540,8540,0
20240430,172000,1470470700,8540,8540,8540,8540,0
20240430,171900,1470470700,8540,8540,8540,8540,0
20240430,171800,1470470700,8540,8540,8540,8540,0
20240430,171700,1470470700,8540,8540,8540,8540,0
20240430,171600,1470470700,8540,8540,8540,8540,0
20240430,171500,1470470700,8540,8540,8540,8540,0
20240430,171400,1470470700,8540,8540,8540,8540,0
20240430,171300,1470470700,8540,8540,8540,8540,0
20240430,171200,1470470700,8540,8540,8540,8540,0
20240430,171100,1470470700,8540,8540,8540,8540,0
20240430,171000,1470470700,8540,8540,8540,8540,5803
20240430,170900,1470470700,8540,8540,8540,8540,0
20240430,170800,1470470700,8540,8540,8540,8540,0
20240430,170700,1470470700,8540,8540,8540,8540,0
20240430,170600,1470470700,8540,8540,8540,8540,0
20240430,170500,1470470700,8540,8540,8540,8540,0
20240430,170400,1470470700,8540,8540,8540,8540,0
20240430,170300,1470470700,8540,8540,8540,8540,0
20240430,170200,1470470700,8540,8540,8540,8540,0
20240430,170100,1470470700,8540,8540,8540,8540,0
20240430,170000,1470470700,8540,8540,8540,8540,0
20240430,165900,1470470700,8540,8540,8540,8540,0
20240430,165800,1470470700,8540,8540,8540,8540,0
20240430,165700,1470470700,8540,8540,8540,8540,0
20240430,165600,1470470700,8540,8540,8540,8540,0
20240430,165500,1470470700,8540,8540,8540,8540,0
20240430,165400,1470470700,8540,8540,8540,8540,0
20240430,165300,1470470700,8540,8540,8540,8540,0
20240430,165200,1470470700,8540,8540,8540,8540,0
20240430,165100,1470470700,8540,8540,8540,8540,0
20240430,165000,1470470700,8540,8540,8540,8540,0
20240430,164900,1470470700,8540,8540,8540,8540,0
20240430,164800,1470470700,8540,8540,8540,8540,0
20240430,164700,1470470700,8540,8540,8540,8540,0
20240430,164600,1470470700,8540,8540,8540,8540,0
20240430,164500,1470470700,8540,8540,8540,8540,0
20240430,164400,1470470700,8540,8540,8540,8540,0
20240430,164300,1470470700,8540,8540,8540,8540,0
20240430,164200,1470470700,8540,8540,8540,8540,0
20240430,164100,1470470700,8540,8540,8540,8540,0
20240430,164000,1470470700,8540,8540,8540,8540,5803
20240430,163900,1470470700,8540,8540,8540,8540,0
20240430,163800,1470470700,8540,8540,8540,8540,0
20240430,163700,1470470700,8540,8540,8540,8540,0
20240430,163600,1470470700,8540,8540,8540,8540,0
20240430,163500,1470470700,8540,8540,8540,8540,0
20240430,163400,1470470700,8540,8540,8540,8540,0
20240430,163300,1470470700,8540,8540,8540,8540,0
20240430,163200,1470470700,8540,8540,8540,8540,0
20240430,163100,1470470700,8540,8540,8540,8540,0
20240430,163000,1470470700,8540,8540,8540,8540,0
20240430,162900,1470470700,8540,8540,8540,8540,0
20240430,162800,1470470700,8540,8540,8540,8540,0
20240430,162700,1470470700,8540,8540,8540,8540,0
20240430,162600,1470470700,8540,8540,8540,8540,0
20240430,162500,1470470700,8540,8540,8540,8540,0
20240430,162400,1470470700,8540,8540,8540,8540,0
20240430,162300,1470470700,8540,8540,8540,8540,0
20240430,162200,1470470700,8540,8540,8540,8540,0
20240430,162100,1470470700,8540,8540,8540,8540,0
20240430,162000,1470470700,8540,8540,8540,8540,0
20240430,161900,1470470700,8540,8540,8540,8540,0
20240430,161800,1470470700,8540,8540,8540,8540,0
20240430,161700,1470470700,8540,8540,8540,8540,0
20240430,161600,1470470700,8540,8540,8540,8540,0
20240430,161500,1470470700,8540,8540,8540,8540,0
20240430,161400,1470470700,8540,8540,8540,8540,0
20240430,161300,1470470700,8540,8540,8540,8540,0
20240430,161200,1470470700,8540,8540,8540,8540,0
20240430,161100,1470470700,8540,8540,8540,8540,0
20240430,161000,1470470700,8540,8540,8540,8540,5803
20240430,160900,1470470700,8540,8540,8540,8540,0
20240430,160800,1470470700,8540,8540,8540,8540,0
20240430,160700,1470470700,8540,8540,8540,8540,0
20240430,160600,1470470700,8540,8540,8540,8540,0
20240430,160500,1470470700,8540,8540,8540,8540,0
20240430,160400,1470470700,8540,8540,8540,8540,0
20240430,160300,1470470700,8540,8540,8540,8540,0
20240430,160200,1470470700,8540,8540,8540,8540,0
20240430,160100,1470470700,8540,8540,8540,8540,0
20240430,160000,1470470700,8540,8540,8540,8540,0
20240430,155900,1470470700,8540,8540,8540,8540,0
20240430,155800,1470470700,8540,8540,8540,8540,0
20240430,155700,1470470700,8540,8540,8540,8540,0
20240430,155600,1470470700,8540,8540,8540,8540,0
20240430,155500,1470470700,8540,8540,8540,8540,0
20240430,155400,1470470700,8540,8540,8540,8540,0
20240430,155300,1470470700,8540,8540,8540,8540,0
20240430,155200,1470470700,8540,8540,8540,8540,0
20240430,155100,1470470700,8540,8540,8540,8540,0
20240430,155000,1470470700,8540,8540,8540,8540,0
20240430,154900,1470470700,8540,8540,8540,8540,0
20240430,154800,1470470700,8540,8540,8540,8540,0
20240430,154700,1470470700,8540,8540,8540,8540,0
20240430,154600,1470470700,8540,8540,8540,8540,0
20240430,154500,1470470700,8540,8540,8540,8540,0
20240430,154400,1470470700,8540,8540,8540,8540,0
20240430,154300,1470470700,8540,8540,8540,8540,0
20240430,154200,1470470700,8540,8540,8540,8540,0
20240430,154100,1470470700,8540,8540,8540,8540,0
20240430,154000,1470470700,8540,8540,8540,8540,5803
20240430,153900,1470470700,8540,8540,8540,8540,0
20240430,153800,1470470700,8540,8540,8540,8540,0
20240430,153700,1470470700,8540,8540,8540,8540,0
20240430,153600,1470470700,8540,8540,8540,8540,0
20240430,153500,1470470700,8540,8540,8540,8540,0
20240430,153400,1470470700,8540,8540,8540,8540,0
20240430,153300,1470470700,8540,8540,8540,8540,0
20240430,153200,1470470700,8540,8540,8540,8540,0
20240430,153100,1470470700,8540,8540,8540,8540,0
20240430,153000,1470470700,8540,8540,8540,8540,5803
20240430,152900,1420913080,8540,8540,8540,8540,0
20240430,152800,1420913080,8540,8540,8540,8540,0
20240430,152700,1420913080,8540,8540,8540,8540,0
20240430,152600,1420913080,8540,8540,8540,8540,0
20240430,152500,1420913080,8540,8540,8540,8540,0
20240430,152400,1420913080,8540,8540,8540,8540,0
20240430,152300,1420913080,8540,8540,8540,8540,0
20240430,152200,1420913080,8540,8540,8540,8540,0
20240430,152100,1420913080,8540,8540,8540,8540,0
20240430,152000,1420913080,8540,8540,8540,8540,0
20240430,151900,1420913080,8540,8560,8580,8540,676
20240430,151800,1415128640,8560,8590,8590,8560,1344
20240430,151700,1403611710,8580,8600,8600,8580,901
20240430,151600,1395873060,8600,8600,8600,8590,739
20240430,151500,1389521450,8640,8600,8640,8600,253
20240430,151400,1387344730,8590,8590,8590,8590,11
20240430,151300,1387250240,8590,8640,8640,8590,5
20240430,151200,1387207090,8640,8600,8640,8600,5024
20240430,151100,1343815760,8600,8600,8600,8600,1
20240430,151000,1343807160,8600,8590,8600,8590,206
20240430,150900,1342037330,8570,8570,8570,8570,100
20240430,150800,1341180330,8590,8590,8590,8590,102
20240430,150700,1340304150,8590,8580,8630,8580,305
20240430,150600,1337683740,8580,8560,8580,8560,93
20240430,150500,1336887010,8570,8570,8570,8570,13
20240430,150400,1336775600,8570,8570,8570,8570,0
20240430,150300,1336775600,8570,8550,8570,8540,338
20240430,150200,1333883650,8560,8550,8560,8550,235
20240430,150100,1331874380,8540,8540,8540,8540,0
20240430,150000,1331874380,8540,8540,8540,8540,355
20240430,145900,1328842680,8510,8510,8510,8510,0
20240430,145800,1328842680,8510,8510,8530,8500,1592
20240430,145700,1315295240,8510,8540,8540,8510,2698
20240430,145600,1292292280,8550,8550,8550,8550,2
20240430,145500,1292275180,8550,8550,8550,8540,101
20240430,145400,1291412340,8550,8550,8550,8550,96
20240430,145300,1290591540,8550,8540,8550,8540,191
20240430,145200,1288958590,8530,8530,8530,8530,0
20240430,145100,1288958590,8530,8560,8560,8530,75
20240430,145000,1288318500,8570,8570,8570,8570,65
20240430,144900,1287761450,8570,8570,8570,8570,40
20240430,144800,1287418650,8580,8540,8580,8540,29
20240430,144700,1287170870,8600,8600,8600,8600,0
20240430,144600,1287170870,8600,8600,8600,8600,4
20240430,144500,1287136470,8540,8540,8540,8540,33
20240430,144400,1286854650,8530,8570,8570,8530,149
20240430,144300,1285581120,8570,8570,8570,8570,663
20240430,144200,1279899210,8570,8540,8570,8520,2096
20240430,144100,1262016410,8540,8540,8540,8540,703
20240430,144000,1256012790,8540,8540,8540,8540,451
20240430,143900,1252161250,8540,8550,8550,8540,538
20240430,143800,1247561840,8550,8560,8560,8550,165
20240430,143700,1246150850,8550,8580,8580,8550,930
20240430,143600,1238172350,8560,8550,8560,8540,1249
20240430,143500,1227499660,8550,8550,8550,8550,0
20240430,143400,1227499660,8550,8570,8570,8550,4553
20240430,143300,1188527190,8570,8570,8570,8570,2
20240430,143200,1188510050,8570,8570,8570,8570,0
20240430,143100,1188510050,8570,8570,8570,8570,500
20240430,143000,1184225050,8570,8590,8590,8570,1872
20240430,142900,1168160050,8600,8600,8600,8600,115
20240430,142800,1167171050,8590,8600,8600,8590,19
20240430,142700,1167007740,8600,8600,8600,8600,223
20240430,142600,1165089940,8610,8610,8610,8610,42
20240430,142500,1164728320,8610,8610,8610,8610,1
20240430,142400,1164719710,8600,8600,8600,8600,50
20240430,142300,1164289710,8640,8640,8640,8640,1
20240430,142200,1164281070,8590,8590,8590,8590,229
20240430,142100,1162313960,8590,8590,8590,8590,0
20240430,142000,1162313960,8590,8590,8590,8590,650
20240430,141900,1156730460,8610,8640,8640,8610,94
20240430,141800,1155919800,8640,8640,8640,8640,1
20240430,141700,1155911160,8590,8590,8590,8590,107
20240430,141600,1154992030,8590,8590,8590,8590,112
20240430,141500,1154029950,8590,8600,8600,8590,3877
20240430,141400,1120715520,8640,8640,8640,8640,6
20240430,141300,1120663680,8590,8600,8600,8590,200
20240430,141200,1118945220,8600,8600,8640,8600,652
20240430,141100,1113337980,8600,8600,8600,8600,500
20240430,141000,1109037980,8600,8600,8600,8600,0
20240430,140900,1109037980,8600,8600,8600,8600,5
20240430,140800,1108994980,8600,8600,8600,8600,548
20240430,140700,1104282180,8600,8610,8640,8600,4853
20240430,140600,1062532980,8610,8610,8640,8610,468
20240430,140500,1058503470,8640,8640,8640,8640,1
20240430,140400,1058494830,8610,8610,8610,8610,1026
20240430,140300,1049660970,8610,8610,8610,8610,4
20240430,140200,1049626530,8610,8610,8610,8610,647
20240430,140100,1044055860,8600,8600,8600,8600,1
20240430,140000,1044047260,8610,8610,8610,8610,57
20240430,135900,1043556490,8610,8620,8620,8610,1294
20240430,135800,1032409610,8630,8630,8630,8630,162
20240430,135700,1031011550,8640,8640,8640,8640,6
20240430,135600,1030959710,8640,8640,8640,8640,0
20240430,135500,1030959710,8640,8640,8640,8640,94
20240430,135400,1030147550,8640,8640,8640,8640,12
20240430,135300,1030043870,8630,8630,8630,8630,110
20240430,135200,1029094570,8630,8630,8630,8630,0
20240430,135100,1029094570,8630,8630,8630,8630,134
20240430,135000,1027938150,8640,8640,8640,8640,9
20240430,134900,1027860390,8670,8670,8670,8670,0
20240430,134800,1027860390,8670,8670,8670,8670,0
20240430,134700,1027860390,8670,8670,8670,8670,0
20240430,134600,1027860390,8670,8670,8670,8670,27
20240430,134500,1027626300,8680,8670,8680,8670,50
20240430,134400,1027192630,8670,8670,8670,8670,20
20240430,134300,1027019230,8670,8670,8670,8670,20
20240430,134200,1026845830,8670,8640,8670,8640,35
20240430,134100,1026543280,8640,8660,8660,8640,800
20240430,134000,1019631180,8660,8660,8660,8660,0
20240430,133900,1019631180,8660,8660,8660,8660,16
20240430,133800,1019492620,8640,8640,8640,8640,0
20240430,133700,1019492620,8640,8640,8640,8640,20
20240430,133600,1019319820,8660,8660,8660,8660,300
20240430,133500,1016721820,8660,8660,8660,8660,0
20240430,133400,1016721820,8660,8640,8660,8640,86
20240430,133300,1015977330,8660,8660,8660,8660,0
20240430,133200,1015977330,8660,8660,8660,8660,0
20240430,133100,1015977330,8660,8630,8660,8630,388
20240430,133000,1012624590,8630,8630,8630,8630,340
20240430,132900,1009690390,8630,8630,8630,8630,0
20240430,132800,1009690390,8630,8630,8630,8630,180
20240430,132700,1008136990,8630,8630,8630,8630,1
20240430,132600,1008128360,8620,8620,8620,8620,314
20240430,132500,1005421680,8630,8620,8630,8620,7
20240430,132400,1005361330,8630,8630,8630,8630,6
20240430,132300,1005309550,8640,8640,8640,8640,4
20240430,132200,1005274990,8640,8640,8640,8630,5
20240430,132100,1005231820,8660,8660,8660,8660,0
20240430,132000,1005231820,8660,8660,8660,8660,1
20240430,131900,1005223160,8680,8680,8680,8680,0
20240430,131800,1005223160,8680,8680,8680,8680,0
20240430,131700,1005223160,8680,8630,8680,8610,565
20240430,131600,1000355490,8600,8600,8600,8600,0
20240430,131500,1000355490,8600,8690,8690,8600,5002
20240430,131400,957147950,8690,8690,8690,8690,55
20240430,131300,956670000,8700,8710,8710,8700,190
20240430,131200,955015600,8710,8690,8710,8690,375
20240430,131100,951751570,8680,8680,8680,8680,20
20240430,131000,951577970,8670,8670,8670,8670,0
20240430,130900,951577970,8670,8670,8670,8670,62
20240430,130800,951040430,8670,8670,8670,8670,0
20240430,130700,951040430,8670,8670,8670,8670,352
20240430,130600,947988590,8670,8680,8680,8670,600
20240430,130500,942786510,8690,8690,8690,8690,2
20240430,130400,942769130,8680,8680,8680,8680,822
20240430,130300,935634170,8700,8700,8700,8700,0
20240430,130200,935634170,8700,8700,8700,8700,0
20240430,130100,935634170,8700,8700,8700,8700,0
20240430,130000,935634170,8700,8700,8700,8700,0
20240430,125900,935634170,8700,8700,8700,8700,0
20240430,125800,935634170,8700,8700,8700,8700,0
20240430,125700,935634170,8700,8700,8700,8700,54
20240430,125600,935164370,8690,8690,8690,8690,9
20240430,125500,935086160,8680,8680,8680,8680,0
20240430,125400,935086160,8680,8680,8680,8680,20
20240430,125300,934912560,8690,8690,8690,8690,10
20240430,125200,934825660,8680,8680,8680,8680,0
20240430,125100,934825660,8680,8680,8680,8680,0
20240430,125000,934825660,8680,8680,8680,8680,1
20240430,124900,934816980,8700,8700,8700,8700,0
20240430,124800,934816980,8700,8700,8700,8700,70
20240430,124700,934207980,8700,8700,8700,8700,0
20240430,124600,934207980,8700,8710,8710,8700,40
20240430,124500,933859970,8720,8720,8720,8720,0
20240430,124400,933859970,8720,8710,8720,8710,100
20240430,124300,932988550,8720,8720,8720,8720,0
20240430,124200,932988550,8720,8720,8720,8720,0
20240430,124100,932988550,8720,8710,8720,8670,1002
20240430,124000,924256320,8700,8700,8700,8700,110
20240430,123900,923299320,8700,8700,8700,8700,10
20240430,123800,923212320,8710,8710,8710,8710,1
20240430,123700,923203610,8700,8700,8700,8700,822
20240430,123600,916052210,8700,8700,8700,8700,2
20240430,123500,916034810,8700,8700,8700,8700,573
20240430,123400,911049710,8670,8670,8670,8670,114
20240430,123300,910061330,8670,8670,8670,8670,45
20240430,123200,909671180,8670,8670,8670,8670,6
20240430,123100,909619160,8670,8670,8670,8670,0
20240430,123000,909619160,8670,8670,8670,8670,395
20240430,122900,906194510,8670,8660,8670,8660,450
20240430,122800,902296010,8660,8660,8660,8660,0
20240430,122700,902296010,8660,8660,8660,8660,37
20240430,122600,901975590,8660,8660,8660,8660,836
20240430,122500,894735830,8680,8680,8680,8680,0
20240430,122400,894735830,8680,8680,8680,8680,0
20240430,122300,894735830,8680,8690,8690,8680,125
20240430,122200,893649630,8710,8710,8710,8710,0
20240430,122100,893649630,8710,8710,8710,8710,2102
20240430,122000,875341210,8700,8680,8740,8680,2509
20240430,121900,853491570,8660,8660,8660,8660,0
20240430,121800,853491570,8660,8660,8660,8660,30
20240430,121700,853231770,8650,8650,8650,8650,1
20240430,121600,853223120,8650,8650,8650,8650,0
20240430,121500,853223120,8650,8650,8650,8650,100
20240430,121400,852358120,8640,8640,8640,8640,0
20240430,121300,852358120,8640,8640,8640,8640,0
20240430,121200,852358120,8640,8640,8640,8640,0
20240430,121100,852358120,8640,8640,8640,8640,0
20240430,121000,852358120,8640,8640,8640,8640,0
20240430,120900,852358120,8640,8640,8640,8640,1
20240430,120800,852349480,8640,8640,8640,8640,0
20240430,120700,852349480,8640,8640,8640,8640,0
20240430,120600,852349480,8640,8640,8640,8640,0
20240430,120500,852349480,8640,8640,8640,8640,250
20240430,120400,850189480,8640,8640,8640,8640,0
20240430,120300,850189480,8640,8640,8640,8640,215
20240430,120200,848331880,8690,8690,8690,8690,0
20240430,120100,848331880,8690,8690,8690,8690,0
20240430,120000,848331880,8690,8690,8690,8690,0
20240430,115900,848331880,8690,8690,8690,8690,0
20240430,115800,848331880,8690,8690,8690,8690,1
20240430,115700,848323190,8660,8660,8660,8660,126
20240430,115600,847232030,8660,8660,8660,8660,65
20240430,115500,846669130,8660,8660,8660,8660,197
20240430,115400,844963110,8660,8650,8660,8650,10
20240430,115300,844876600,8640,8620,8640,8620,367
20240430,115200,841713040,8610,8610,8610,8610,0
20240430,115100,841713040,8610,8610,8610,8610,121
20240430,115000,840671230,8610,8600,8610,8600,582
20240430,114900,835666010,8600,8600,8600,8600,0
20240430,114800,835666010,8600,8600,8600,8600,100
20240430,114700,834806010,8620,8620,8620,8620,0
20240430,114600,834806010,8620,8620,8620,8620,6
20240430,114500,834754290,8590,8590,8590,8590,0
20240430,114400,834754290,8590,8620,8620,8590,194
20240430,114300,833086920,8590,8590,8590,8590,0
20240430,114200,833086920,8590,8590,8590,8590,11
20240430,114100,832992430,8590,8600,8600,8590,574
20240430,114000,828058370,8600,8600,8600,8600,200
20240430,113900,826338370,8620,8630,8630,8610,2827
20240430,113800,801973550,8620,8620,8620,8620,0
20240430,113700,801973550,8620,8620,8620,8620,0
20240430,113600,801973550,8620,8620,8620,8620,30
20240430,113500,801714950,8610,8610,8610,8610,0
20240430,113400,801714950,8610,8610,8610,8610,0
20240430,113300,801714950,8610,8610,8610,8610,23
20240430,113200,801516920,8610,8610,8610,8610,0
20240430,113100,801516920,8610,8610,8610,8610,0
20240430,113000,801516920,8610,8610,8610,8610,215
20240430,112900,799665770,8660,8660,8660,8660,0
20240430,112800,799665770,8660,8660,8660,8660,1
20240430,112700,799657110,8610,8610,8610,8610,0
20240430,112600,799657110,8610,8610,8610,8610,101
20240430,112500,798787500,8610,8610,8610,8610,156
20240430,112400,797444340,8610,8610,8610,8610,0
20240430,112300,797444340,8610,8590,8610,8590,2
20240430,112200,797427140,8580,8610,8610,8580,101
20240430,112100,796557560,8580,8610,8610,8580,131
20240430,112000,795429980,8610,8580,8610,8580,232
20240430,111900,793439390,8580,8580,8580,8580,0
20240430,111800,793439390,8580,8580,8580,8580,20
20240430,111700,793267790,8570,8590,8590,8570,384
20240430,111600,789973870,8670,8670,8670,8660,119
20240430,111500,788942220,8600,8600,8600,8600,100
20240430,111400,788082220,8600,8590,8600,8590,502
20240430,111300,783768400,8580,8580,8580,8580,295
20240430,111200,781237300,8570,8560,8570,8560,533
20240430,111100,776669990,8560,8570,8570,8560,344
20240430,111000,773723230,8570,8580,8580,8570,578
20240430,110900,768769410,8580,8610,8610,8580,2612
20240430,110800,746329200,8610,8630,8630,8610,1107
20240430,110700,736794610,8640,8670,8670,8620,4549
20240430,110600,697464260,8660,8660,8660,8660,2
20240430,110500,697446940,8660,8660,8660,8660,0
20240430,110400,697446940,8660,8660,8660,8660,0
20240430,110300,697446940,8660,8660,8660,8660,1
20240430,110200,697438280,8660,8660,8660,8660,3
20240430,110100,697412300,8660,8660,8660,8660,0
20240430,110000,697412300,8660,8660,8660,8660,0
20240430,105900,697412300,8660,8690,8690,8660,6500
20240430,105800,641098450,8680,8680,8680,8680,0
20240430,105700,641098450,8680,8680,8680,8680,1
20240430,105600,641089770,8670,8680,8680,8670,675
20240430,105500,635236030,8680,8680,8680,8680,6
20240430,105400,635183950,8680,8670,8680,8670,88
20240430,105300,634420210,8670,8670,8670,8670,30
20240430,105200,634160110,8730,8730,8730,8730,0
20240430,105100,634160110,8730,8730,8730,8730,0
20240430,105000,634160110,8730,8730,8730,8730,0
20240430,104900,634160110,8730,8730,8740,8730,250
20240430,104800,631976660,8730,8730,8730,8730,71
20240430,104700,631356830,8730,8740,8740,8670,998
20240430,104600,622680180,8750,8750,8750,8750,0
20240430,104500,622680180,8750,8750,8750,8750,10
20240430,104400,622592680,8750,8750,8750,8750,10
20240430,104300,622505180,8750,8750,8750,8750,24
20240430,104200,622295180,8750,8750,8750,8750,1
20240430,104100,622286430,8690,8720,8720,8670,2295
20240430,104000,602325490,8720,8720,8720,8720,0
20240430,103900,602325490,8720,8720,8720,8720,9
20240430,103800,602247010,8710,8710,8710,8710,119
20240430,103700,601210520,8760,8760,8760,8760,143
20240430,103600,599957840,8760,8760,8760,8760,0
20240430,103500,599957840,8760,8700,8760,8700,7
20240430,103400,599896660,8760,8760,8760,8760,0
20240430,103300,599896660,8760,8760,8760,8760,20
20240430,103200,599721460,8760,8760,8760,8760,0
20240430,103100,599721460,8760,8700,8760,8700,451
20240430,103000,595783070,8730,8730,8730,8730,0
20240430,102900,595783070,8730,8730,8730,8730,0
20240430,102800,595783070,8730,8730,8730,8730,1
20240430,102700,595774340,8730,8730,8730,8730,0
20240430,102600,595774340,8730,8730,8730,8730,164
20240430,102500,594342620,8730,8730,8730,8730,1000
20240430,102400,585612620,8680,8680,8680,8680,0
20240430,102300,585612620,8680,8680,8680,8680,0
20240430,102200,585612620,8680,8680,8680,8680,0
20240430,102100,585612620,8680,8680,8680,8680,198
20240430,102000,583893980,8680,8670,8680,8670,323
20240430,101900,581093210,8670,8680,8680,8670,531
20240430,101800,576489430,8670,8670,8670,8670,0
20240430,101700,576489430,8670,8670,8670,8670,0
20240430,101600,576489430,8670,8670,8670,8670,891
20240430,101500,568764460,8670,8680,8680,8670,707
20240430,101400,562629060,8680,8680,8680,8680,100
20240430,101300,561761060,8680,8680,8680,8680,40
20240430,101200,561413860,8680,8680,8680,8680,133
20240430,101100,560259420,8680,8740,8740,8680,1871
20240430,101000,543964090,8750,8750,8750,8750,104
20240430,100900,543054090,8770,8770,8770,8770,0
20240430,100800,543054090,8770,8760,8770,8760,149
20240430,100700,541748840,8760,8760,8760,8760,50
20240430,100600,541310840,8770,8760,8770,8760,48
20240430,100500,540890350,8770,8760,8770,8760,601
20240430,100400,535625530,8770,8800,8800,8770,195
20240430,100300,533915320,8800,8800,8800,8800,0
20240430,100200,533915320,8800,8780,8800,8780,240
20240430,100100,531806740,8780,8780,8780,8780,240
20240430,100000,529699540,8780,8780,8780,8760,33
20240430,095900,529409820,8780,8760,8780,8760,16
20240430,095800,529269580,8780,8770,8780,8770,101
20240430,095700,528383800,8770,8770,8770,8770,35
20240430,095600,528076850,8790,8790,8790,8790,10
20240430,095500,527988950,8790,8740,8790,8740,10
20240430,095400,527901340,8760,8760,8760,8760,60
20240430,095300,527375740,8760,8760,8760,8760,2
20240430,095200,527358220,8760,8790,8790,8760,365
20240430,095100,524157820,8790,8790,8790,8780,31
20240430,095000,523885370,8790,8780,8790,8780,2
20240430,094900,523867800,8780,8740,8780,8740,481
20240430,094800,519645060,8730,8730,8730,8730,21
20240430,094700,519461730,8730,8730,8730,8730,100
20240430,094600,518588730,8730,8730,8730,8730,102
20240430,094500,517698270,8720,8720,8720,8720,10
20240430,094400,517611070,8700,8720,8750,8700,1532
20240430,094300,504248500,8720,8720,8720,8720,234
20240430,094200,502208020,8720,8720,8720,8720,100
20240430,094100,501336020,8720,8720,8720,8720,106
20240430,094000,500411700,8720,8720,8720,8720,11
20240430,093900,500315780,8710,8760,8760,8700,1557
20240430,093800,486713000,8750,8800,8800,8750,2081
20240430,093700,468454130,8800,8800,8800,8800,10
20240430,093600,468366130,8810,8810,8810,8810,110
20240430,093500,467397030,8800,8800,8800,8800,42
20240430,093400,467027430,8790,8800,8800,8790,70
20240430,093300,466411790,8800,8800,8850,8800,371
20240430,093200,463144540,8790,8790,8790,8790,22
20240430,093100,462951160,8790,8790,8790,8780,308
20240430,093000,460246760,8800,8780,8800,8780,1681
20240430,092900,445468700,8770,8750,8770,8750,464
20240430,092800,441404720,8750,8720,8750,8720,362
20240430,092700,438243490,8730,8670,8730,8660,700
20240430,092600,432152340,8660,8750,8750,8660,2452
20240430,092500,410871710,8760,8820,8820,8740,1885
20240430,092400,394325250,8820,8830,8850,8810,1226
20240430,092300,383500720,8850,8880,8880,8830,2774
20240430,092200,358942350,8880,8910,8910,8880,2130
20240430,092100,339994270,8900,8950,8970,8900,3674
20240430,092000,307171410,8950,8930,8950,8930,1936
20240430,091900,289860090,8930,8910,8930,8910,955
20240430,091800,281341230,8910,8900,8910,8880,1031
20240430,091700,272158530,8900,8900,8900,8900,1323
20240430,091600,260383830,8880,8860,8880,8860,1986
20240430,091500,242759780,8860,8870,8870,8860,608
20240430,091400,237367910,8870,8870,8870,8870,155
20240430,091300,235993060,8870,8850,8870,8850,943
20240430,091200,227632230,8850,8850,8850,8840,1050
20240430,091100,218346380,8840,8840,8840,8840,2
20240430,091000,218328700,8840,8870,8870,8840,840
20240430,090900,210884470,8870,8860,8870,8860,3829
20240430,090800,176956590,8840,8860,8860,8840,1510
20240430,090700,163585150,8800,8810,8860,8800,4402
20240430,090600,124711690,8800,8830,8830,8800,3735
20240430,090500,91754280,8830,8800,8830,8790,1270
20240430,090400,80554880,8800,8790,8800,8780,714
20240430,090300,74275410,8800,8790,8840,8790,3581
20240430,090200,42664170,8840,8850,8850,8790,533
20240430,090100,37962490,8800,8730,8800,8730,1731
20240430,090000,22739060,8800,8800,8800,8800,2583