KissMeData/086040/min/candle-20240430.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,195800,346523930,5600,5600,5600,5600,690
20240430,195700,346523930,5600,5600,5600,5600,0
20240430,195600,346523930,5600,5600,5600,5600,0
20240430,195500,346523930,5600,5600,5600,5600,0
20240430,195400,346523930,5600,5600,5600,5600,0
20240430,195300,346523930,5600,5600,5600,5600,0
20240430,195200,346523930,5600,5600,5600,5600,0
20240430,195100,346523930,5600,5600,5600,5600,0
20240430,195000,346523930,5600,5600,5600,5600,0
20240430,194900,346523930,5600,5600,5600,5600,0
20240430,194800,346523930,5600,5600,5600,5600,0
20240430,194700,346523930,5600,5600,5600,5600,0
20240430,194600,346523930,5600,5600,5600,5600,0
20240430,194500,346523930,5600,5600,5600,5600,0
20240430,194400,346523930,5600,5600,5600,5600,0
20240430,194300,346523930,5600,5600,5600,5600,0
20240430,194200,346523930,5600,5600,5600,5600,0
20240430,194100,346523930,5600,5600,5600,5600,0
20240430,194000,346523930,5600,5600,5600,5600,0
20240430,193900,346523930,5600,5600,5600,5600,0
20240430,193800,346523930,5600,5600,5600,5600,0
20240430,193700,346523930,5600,5600,5600,5600,0
20240430,193600,346523930,5600,5600,5600,5600,0
20240430,193500,346523930,5600,5600,5600,5600,0
20240430,193400,346523930,5600,5600,5600,5600,0
20240430,193300,346523930,5600,5600,5600,5600,0
20240430,193200,346523930,5600,5600,5600,5600,0
20240430,193100,346523930,5600,5600,5600,5600,0
20240430,193000,346523930,5600,5600,5600,5600,0
20240430,192900,346523930,5600,5600,5600,5600,0
20240430,192800,346523930,5600,5600,5600,5600,690
20240430,192700,346523930,5600,5600,5600,5600,0
20240430,192600,346523930,5600,5600,5600,5600,0
20240430,192500,346523930,5600,5600,5600,5600,0
20240430,192400,346523930,5600,5600,5600,5600,0
20240430,192300,346523930,5600,5600,5600,5600,0
20240430,192200,346523930,5600,5600,5600,5600,0
20240430,192100,346523930,5600,5600,5600,5600,0
20240430,192000,346523930,5600,5600,5600,5600,0
20240430,191900,346523930,5600,5600,5600,5600,0
20240430,191800,346523930,5600,5600,5600,5600,0
20240430,191700,346523930,5600,5600,5600,5600,0
20240430,191600,346523930,5600,5600,5600,5600,0
20240430,191500,346523930,5600,5600,5600,5600,0
20240430,191400,346523930,5600,5600,5600,5600,0
20240430,191300,346523930,5600,5600,5600,5600,0
20240430,191200,346523930,5600,5600,5600,5600,0
20240430,191100,346523930,5600,5600,5600,5600,0
20240430,191000,346523930,5600,5600,5600,5600,0
20240430,190900,346523930,5600,5600,5600,5600,0
20240430,190800,346523930,5600,5600,5600,5600,0
20240430,190700,346523930,5600,5600,5600,5600,0
20240430,190600,346523930,5600,5600,5600,5600,0
20240430,190500,346523930,5600,5600,5600,5600,0
20240430,190400,346523930,5600,5600,5600,5600,0
20240430,190300,346523930,5600,5600,5600,5600,0
20240430,190200,346523930,5600,5600,5600,5600,0
20240430,190100,346523930,5600,5600,5600,5600,0
20240430,190000,346523930,5600,5600,5600,5600,0
20240430,185900,346523930,5600,5600,5600,5600,0
20240430,185800,346523930,5600,5600,5600,5600,690
20240430,185700,346523930,5600,5600,5600,5600,0
20240430,185600,346523930,5600,5600,5600,5600,0
20240430,185500,346523930,5600,5600,5600,5600,0
20240430,185400,346523930,5600,5600,5600,5600,0
20240430,185300,346523930,5600,5600,5600,5600,0
20240430,185200,346523930,5600,5600,5600,5600,0
20240430,185100,346523930,5600,5600,5600,5600,0
20240430,185000,346523930,5600,5600,5600,5600,0
20240430,184900,346523930,5600,5600,5600,5600,0
20240430,184800,346523930,5600,5600,5600,5600,0
20240430,184700,346523930,5600,5600,5600,5600,0
20240430,184600,346523930,5600,5600,5600,5600,0
20240430,184500,346523930,5600,5600,5600,5600,0
20240430,184400,346523930,5600,5600,5600,5600,0
20240430,184300,346523930,5600,5600,5600,5600,0
20240430,184200,346523930,5600,5600,5600,5600,0
20240430,184100,346523930,5600,5600,5600,5600,0
20240430,184000,346523930,5600,5600,5600,5600,0
20240430,183900,346523930,5600,5600,5600,5600,0
20240430,183800,346523930,5600,5600,5600,5600,0
20240430,183700,346523930,5600,5600,5600,5600,0
20240430,183600,346523930,5600,5600,5600,5600,0
20240430,183500,346523930,5600,5600,5600,5600,0
20240430,183400,346523930,5600,5600,5600,5600,0
20240430,183300,346523930,5600,5600,5600,5600,0
20240430,183200,346523930,5600,5600,5600,5600,0
20240430,183100,346523930,5600,5600,5600,5600,0
20240430,183000,346523930,5600,5600,5600,5600,0
20240430,182900,346523930,5600,5600,5600,5600,0
20240430,182800,346523930,5600,5600,5600,5600,690
20240430,182700,346523930,5600,5600,5600,5600,0
20240430,182600,346523930,5600,5600,5600,5600,0
20240430,182500,346523930,5600,5600,5600,5600,0
20240430,182400,346523930,5600,5600,5600,5600,0
20240430,182300,346523930,5600,5600,5600,5600,0
20240430,182200,346523930,5600,5600,5600,5600,0
20240430,182100,346523930,5600,5600,5600,5600,0
20240430,182000,346523930,5600,5600,5600,5600,0
20240430,181900,346523930,5600,5600,5600,5600,0
20240430,181800,346523930,5600,5600,5600,5600,0
20240430,181700,346523930,5600,5600,5600,5600,0
20240430,181600,346523930,5600,5600,5600,5600,0
20240430,181500,346523930,5600,5600,5600,5600,0
20240430,181400,346523930,5600,5600,5600,5600,0
20240430,181300,346523930,5600,5600,5600,5600,0
20240430,181200,346523930,5600,5600,5600,5600,0
20240430,181100,346523930,5600,5600,5600,5600,0
20240430,181000,346523930,5600,5600,5600,5600,0
20240430,180900,346523930,5600,5600,5600,5600,0
20240430,180800,346523930,5600,5600,5600,5600,0
20240430,180700,346523930,5600,5600,5600,5600,0
20240430,180600,346523930,5600,5600,5600,5600,0
20240430,180500,346523930,5600,5600,5600,5600,0
20240430,180400,346523930,5600,5600,5600,5600,0
20240430,180300,346523930,5600,5600,5600,5600,0
20240430,180200,346523930,5600,5600,5600,5600,0
20240430,180100,346523930,5600,5600,5600,5600,0
20240430,180000,346523930,5600,5600,5600,5600,0
20240430,175900,346523930,5600,5600,5600,5600,0
20240430,175800,346523930,5600,5600,5600,5600,690
20240430,175700,346523930,5600,5600,5600,5600,0
20240430,175600,346523930,5600,5600,5600,5600,0
20240430,175500,346523930,5600,5600,5600,5600,0
20240430,175400,346523930,5600,5600,5600,5600,0
20240430,175300,346523930,5600,5600,5600,5600,0
20240430,175200,346523930,5600,5600,5600,5600,0
20240430,175100,346523930,5600,5600,5600,5600,0
20240430,175000,346523930,5600,5600,5600,5600,0
20240430,174900,346523930,5600,5600,5600,5600,0
20240430,174800,346523930,5600,5600,5600,5600,0
20240430,174700,346523930,5600,5600,5600,5600,0
20240430,174600,346523930,5600,5600,5600,5600,0
20240430,174500,346523930,5600,5600,5600,5600,0
20240430,174400,346523930,5600,5600,5600,5600,0
20240430,174300,346523930,5600,5600,5600,5600,0
20240430,174200,346523930,5600,5600,5600,5600,0
20240430,174100,346523930,5600,5600,5600,5600,0
20240430,174000,346523930,5600,5600,5600,5600,0
20240430,173900,346523930,5600,5600,5600,5600,0
20240430,173800,346523930,5600,5600,5600,5600,0
20240430,173700,346523930,5600,5600,5600,5600,0
20240430,173600,346523930,5600,5600,5600,5600,0
20240430,173500,346523930,5600,5600,5600,5600,0
20240430,173400,346523930,5600,5600,5600,5600,0
20240430,173300,346523930,5600,5600,5600,5600,0
20240430,173200,346523930,5600,5600,5600,5600,0
20240430,173100,346523930,5600,5600,5600,5600,0
20240430,173000,346523930,5600,5600,5600,5600,0
20240430,172900,346523930,5600,5600,5600,5600,0
20240430,172800,346523930,5600,5600,5600,5600,690
20240430,172700,346523930,5600,5600,5600,5600,0
20240430,172600,346523930,5600,5600,5600,5600,0
20240430,172500,346523930,5600,5600,5600,5600,0
20240430,172400,346523930,5600,5600,5600,5600,0
20240430,172300,346523930,5600,5600,5600,5600,0
20240430,172200,346523930,5600,5600,5600,5600,0
20240430,172100,346523930,5600,5600,5600,5600,0
20240430,172000,346523930,5600,5600,5600,5600,0
20240430,171900,346523930,5600,5600,5600,5600,0
20240430,171800,346523930,5600,5600,5600,5600,0
20240430,171700,346523930,5600,5600,5600,5600,0
20240430,171600,346523930,5600,5600,5600,5600,0
20240430,171500,346523930,5600,5600,5600,5600,0
20240430,171400,346523930,5600,5600,5600,5600,0
20240430,171300,346523930,5600,5600,5600,5600,0
20240430,171200,346523930,5600,5600,5600,5600,0
20240430,171100,346523930,5600,5600,5600,5600,0
20240430,171000,346523930,5600,5600,5600,5600,0
20240430,170900,346523930,5600,5600,5600,5600,0
20240430,170800,346523930,5600,5600,5600,5600,0
20240430,170700,346523930,5600,5600,5600,5600,0
20240430,170600,346523930,5600,5600,5600,5600,0
20240430,170500,346523930,5600,5600,5600,5600,0
20240430,170400,346523930,5600,5600,5600,5600,0
20240430,170300,346523930,5600,5600,5600,5600,0
20240430,170200,346523930,5600,5600,5600,5600,0
20240430,170100,346523930,5600,5600,5600,5600,0
20240430,170000,346523930,5600,5600,5600,5600,0
20240430,165900,346523930,5600,5600,5600,5600,0
20240430,165800,346523930,5600,5600,5600,5600,690
20240430,165700,346523930,5600,5600,5600,5600,0
20240430,165600,346523930,5600,5600,5600,5600,0
20240430,165500,346523930,5600,5600,5600,5600,0
20240430,165400,346523930,5600,5600,5600,5600,0
20240430,165300,346523930,5600,5600,5600,5600,0
20240430,165200,346523930,5600,5600,5600,5600,0
20240430,165100,346523930,5600,5600,5600,5600,0
20240430,165000,346523930,5600,5600,5600,5600,0
20240430,164900,346523930,5600,5600,5600,5600,0
20240430,164800,346523930,5600,5600,5600,5600,0
20240430,164700,346523930,5600,5600,5600,5600,0
20240430,164600,346523930,5600,5600,5600,5600,0
20240430,164500,346523930,5600,5600,5600,5600,0
20240430,164400,346523930,5600,5600,5600,5600,0
20240430,164300,346523930,5600,5600,5600,5600,0
20240430,164200,346523930,5600,5600,5600,5600,0
20240430,164100,346523930,5600,5600,5600,5600,0
20240430,164000,346523930,5600,5600,5600,5600,0
20240430,163900,346523930,5600,5600,5600,5600,0
20240430,163800,346523930,5600,5600,5600,5600,0
20240430,163700,346523930,5600,5600,5600,5600,0
20240430,163600,346523930,5600,5600,5600,5600,0
20240430,163500,346523930,5600,5600,5600,5600,0
20240430,163400,346523930,5600,5600,5600,5600,0
20240430,163300,346523930,5600,5600,5600,5600,0
20240430,163200,346523930,5600,5600,5600,5600,0
20240430,163100,346523930,5600,5600,5600,5600,0
20240430,163000,346523930,5600,5600,5600,5600,0
20240430,162900,346523930,5600,5600,5600,5600,0
20240430,162800,346523930,5600,5600,5600,5600,690
20240430,162700,346523930,5600,5600,5600,5600,0
20240430,162600,346523930,5600,5600,5600,5600,0
20240430,162500,346523930,5600,5600,5600,5600,0
20240430,162400,346523930,5600,5600,5600,5600,0
20240430,162300,346523930,5600,5600,5600,5600,0
20240430,162200,346523930,5600,5600,5600,5600,0
20240430,162100,346523930,5600,5600,5600,5600,0
20240430,162000,346523930,5600,5600,5600,5600,0
20240430,161900,346523930,5600,5600,5600,5600,0
20240430,161800,346523930,5600,5600,5600,5600,0
20240430,161700,346523930,5600,5600,5600,5600,0
20240430,161600,346523930,5600,5600,5600,5600,0
20240430,161500,346523930,5600,5600,5600,5600,0
20240430,161400,346523930,5600,5600,5600,5600,0
20240430,161300,346523930,5600,5600,5600,5600,0
20240430,161200,346523930,5600,5600,5600,5600,0
20240430,161100,346523930,5600,5600,5600,5600,0
20240430,161000,346523930,5600,5600,5600,5600,0
20240430,160900,346523930,5600,5600,5600,5600,0
20240430,160800,346523930,5600,5600,5600,5600,0
20240430,160700,346523930,5600,5600,5600,5600,0
20240430,160600,346523930,5600,5600,5600,5600,0
20240430,160500,346523930,5600,5600,5600,5600,0
20240430,160400,346523930,5600,5600,5600,5600,0
20240430,160300,346523930,5600,5600,5600,5600,0
20240430,160200,346523930,5600,5600,5600,5600,0
20240430,160100,346523930,5600,5600,5600,5600,0
20240430,160000,346523930,5600,5600,5600,5600,0
20240430,155900,346523930,5600,5600,5600,5600,0
20240430,155800,346523930,5600,5600,5600,5600,690
20240430,155700,346523930,5600,5600,5600,5600,0
20240430,155600,346523930,5600,5600,5600,5600,0
20240430,155500,346523930,5600,5600,5600,5600,0
20240430,155400,346523930,5600,5600,5600,5600,0
20240430,155300,346523930,5600,5600,5600,5600,0
20240430,155200,346523930,5600,5600,5600,5600,0
20240430,155100,346523930,5600,5600,5600,5600,0
20240430,155000,346523930,5600,5600,5600,5600,0
20240430,154900,346523930,5600,5600,5600,5600,0
20240430,154800,346523930,5600,5600,5600,5600,0
20240430,154700,346523930,5600,5600,5600,5600,0
20240430,154600,346523930,5600,5600,5600,5600,0
20240430,154500,346523930,5600,5600,5600,5600,0
20240430,154400,346523930,5600,5600,5600,5600,0
20240430,154300,346523930,5600,5600,5600,5600,0
20240430,154200,346523930,5600,5600,5600,5600,0
20240430,154100,346523930,5600,5600,5600,5600,0
20240430,154000,346523930,5600,5600,5600,5600,0
20240430,153900,346523930,5600,5600,5600,5600,0
20240430,153800,346523930,5600,5600,5600,5600,0
20240430,153700,346523930,5600,5600,5600,5600,0
20240430,153600,346523930,5600,5600,5600,5600,0
20240430,153500,346523930,5600,5600,5600,5600,0
20240430,153400,346523930,5600,5600,5600,5600,0
20240430,153300,346523930,5600,5600,5600,5600,0
20240430,153200,346523930,5600,5600,5600,5600,0
20240430,153100,346523930,5600,5600,5600,5600,0
20240430,153000,346523930,5600,5600,5600,5600,690
20240430,152900,342659930,5600,5600,5600,5600,0
20240430,152800,342659930,5600,5600,5600,5600,0
20240430,152700,342659930,5600,5600,5600,5600,0
20240430,152600,342659930,5600,5600,5600,5600,0
20240430,152500,342659930,5600,5600,5600,5600,0
20240430,152400,342659930,5600,5600,5600,5600,0
20240430,152300,342659930,5600,5600,5600,5600,0
20240430,152200,342659930,5600,5600,5600,5600,0
20240430,152100,342659930,5600,5600,5600,5600,0
20240430,152000,342659930,5600,5600,5600,5600,0
20240430,151900,342659930,5600,5600,5600,5600,1
20240430,151800,342654330,5600,5600,5600,5600,0
20240430,151700,342654330,5600,5600,5600,5600,93
20240430,151600,342133530,5620,5600,5620,5600,26
20240430,151500,341987910,5600,5600,5620,5590,1481
20240430,151400,333694520,5620,5610,5620,5600,1537
20240430,151300,325081750,5610,5610,5610,5610,0
20240430,151200,325081750,5610,5610,5610,5610,0
20240430,151100,325081750,5610,5610,5610,5610,0
20240430,151000,325081750,5610,5610,5610,5610,333
20240430,150900,323213620,5610,5620,5620,5610,210
20240430,150800,322035420,5620,5620,5620,5620,0
20240430,150700,322035420,5620,5620,5620,5620,1
20240430,150600,322029800,5610,5610,5610,5610,0
20240430,150500,322029800,5610,5610,5610,5610,78
20240430,150400,321592220,5610,5610,5610,5610,500
20240430,150300,318787220,5620,5620,5620,5620,0
20240430,150200,318787220,5620,5620,5620,5620,0
20240430,150100,318787220,5620,5620,5620,5620,0
20240430,150000,318787220,5620,5620,5620,5620,0
20240430,145900,318787220,5620,5610,5620,5610,7
20240430,145800,318747940,5610,5610,5610,5610,0
20240430,145700,318747940,5610,5610,5610,5610,0
20240430,145600,318747940,5610,5610,5610,5610,134
20240430,145500,317996200,5620,5620,5620,5620,0
20240430,145400,317996200,5620,5620,5620,5620,0
20240430,145300,317996200,5620,5620,5620,5620,0
20240430,145200,317996200,5620,5600,5620,5600,287
20240430,145100,316384550,5600,5600,5600,5600,279
20240430,145000,314822150,5600,5600,5600,5600,1
20240430,144900,314816550,5600,5600,5600,5600,1
20240430,144800,314810950,5590,5590,5590,5590,0
20240430,144700,314810950,5590,5590,5590,5590,0
20240430,144600,314810950,5590,5590,5590,5590,21
20240430,144500,314693560,5590,5590,5590,5590,104
20240430,144400,314112200,5590,5590,5590,5590,42
20240430,144300,313877420,5580,5600,5600,5580,783
20240430,144200,309498780,5620,5620,5620,5620,1
20240430,144100,309493160,5620,5620,5620,5620,0
20240430,144000,309493160,5620,5620,5620,5620,0
20240430,143900,309493160,5620,5620,5620,5620,0
20240430,143800,309493160,5620,5620,5620,5620,1
20240430,143700,309487540,5600,5600,5600,5600,0
20240430,143600,309487540,5600,5600,5600,5600,0
20240430,143500,309487540,5600,5600,5600,5600,200
20240430,143400,308367540,5600,5610,5610,5600,184
20240430,143300,307337120,5610,5610,5610,5610,96
20240430,143200,306798560,5610,5610,5610,5610,1
20240430,143100,306792950,5600,5600,5600,5600,0
20240430,143000,306792950,5600,5600,5600,5600,0
20240430,142900,306792950,5600,5600,5600,5600,0
20240430,142800,306792950,5600,5600,5600,5600,201
20240430,142700,305667350,5600,5600,5600,5600,12
20240430,142600,305600150,5590,5590,5590,5590,0
20240430,142500,305600150,5590,5600,5600,5590,67
20240430,142400,305225350,5600,5600,5600,5600,465
20240430,142300,302621350,5590,5600,5600,5580,8806
20240430,142200,253324770,5610,5610,5610,5610,0
20240430,142100,253324770,5610,5610,5610,5610,1429
20240430,142000,245308080,5620,5620,5620,5620,0
20240430,141900,245308080,5620,5620,5620,5620,0
20240430,141800,245308080,5620,5630,5630,5610,336
20240430,141700,243419500,5640,5640,5640,5640,0
20240430,141600,243419500,5640,5630,5640,5630,24
20240430,141500,243284340,5640,5640,5640,5640,0
20240430,141400,243284340,5640,5640,5640,5640,0
20240430,141300,243284340,5640,5640,5640,5640,2
20240430,141200,243273060,5640,5640,5640,5640,0
20240430,141100,243273060,5640,5640,5640,5640,1
20240430,141000,243267420,5630,5630,5630,5630,68
20240430,140900,242884580,5640,5640,5640,5640,0
20240430,140800,242884580,5640,5640,5640,5640,0
20240430,140700,242884580,5640,5640,5640,5640,10
20240430,140600,242828180,5630,5630,5630,5630,8
20240430,140500,242783140,5630,5630,5630,5630,20
20240430,140400,242670540,5630,5640,5640,5620,2030
20240430,140300,231253270,5640,5640,5640,5640,0
20240430,140200,231253270,5640,5650,5650,5640,208
20240430,140100,230080070,5650,5650,5650,5650,0
20240430,140000,230080070,5650,5650,5650,5650,10
20240430,135900,230023570,5640,5640,5640,5640,31
20240430,135800,229848730,5640,5640,5640,5640,10
20240430,135700,229792330,5630,5630,5630,5630,0
20240430,135600,229792330,5630,5630,5630,5630,0
20240430,135500,229792330,5630,5630,5630,5630,0
20240430,135400,229792330,5630,5630,5630,5630,0
20240430,135300,229792330,5630,5630,5630,5630,0
20240430,135200,229792330,5630,5630,5630,5630,20
20240430,135100,229679730,5640,5640,5640,5640,0
20240430,135000,229679730,5640,5640,5640,5640,0
20240430,134900,229679730,5640,5640,5640,5640,0
20240430,134800,229679730,5640,5640,5640,5640,0
20240430,134700,229679730,5640,5640,5640,5640,0
20240430,134600,229679730,5640,5640,5640,5640,0
20240430,134500,229679730,5640,5640,5640,5640,0
20240430,134400,229679730,5640,5640,5640,5640,544
20240430,134300,226611570,5650,5650,5650,5650,0
20240430,134200,226611570,5650,5650,5650,5650,0
20240430,134100,226611570,5650,5650,5650,5650,0
20240430,134000,226611570,5650,5650,5650,5650,0
20240430,133900,226611570,5650,5650,5650,5650,2001
20240430,133800,215305920,5650,5650,5650,5650,0
20240430,133700,215305920,5650,5650,5650,5650,0
20240430,133600,215305920,5650,5650,5650,5650,0
20240430,133500,215305920,5650,5660,5660,5650,2190
20240430,133400,202914640,5670,5670,5670,5670,0
20240430,133300,202914640,5670,5670,5670,5670,0
20240430,133200,202914640,5670,5670,5670,5670,0
20240430,133100,202914640,5670,5670,5670,5670,0
20240430,133000,202914640,5670,5670,5670,5670,0
20240430,132900,202914640,5670,5670,5670,5670,0
20240430,132800,202914640,5670,5660,5670,5660,115
20240430,132700,202263590,5660,5660,5660,5660,0
20240430,132600,202263590,5660,5660,5660,5660,0
20240430,132500,202263590,5660,5660,5660,5660,122
20240430,132400,201573070,5660,5660,5660,5660,0
20240430,132300,201573070,5660,5660,5660,5660,0
20240430,132200,201573070,5660,5650,5660,5650,122
20240430,132100,200883750,5650,5650,5650,5650,1000
20240430,132000,195233750,5660,5660,5660,5660,0
20240430,131900,195233750,5660,5660,5660,5660,0
20240430,131800,195233750,5660,5660,5660,5660,0
20240430,131700,195233750,5660,5660,5660,5660,877
20240430,131600,190269930,5670,5670,5670,5670,0
20240430,131500,190269930,5670,5670,5670,5670,60
20240430,131400,189929730,5660,5660,5660,5660,0
20240430,131300,189929730,5660,5660,5660,5660,6
20240430,131200,189895770,5660,5660,5660,5660,0
20240430,131100,189895770,5660,5660,5660,5660,0
20240430,131000,189895770,5660,5660,5660,5660,53
20240430,130900,189595790,5650,5650,5650,5650,0
20240430,130800,189595790,5650,5650,5650,5650,0
20240430,130700,189595790,5650,5650,5650,5650,0
20240430,130600,189595790,5650,5650,5650,5650,0
20240430,130500,189595790,5650,5650,5650,5650,0
20240430,130400,189595790,5650,5650,5650,5650,0
20240430,130300,189595790,5650,5650,5650,5650,0
20240430,130200,189595790,5650,5650,5650,5650,10
20240430,130100,189539290,5660,5660,5660,5660,0
20240430,130000,189539290,5660,5660,5660,5660,0
20240430,125900,189539290,5660,5660,5660,5660,0
20240430,125800,189539290,5660,5660,5660,5660,1
20240430,125700,189533630,5650,5650,5650,5650,0
20240430,125600,189533630,5650,5650,5650,5650,0
20240430,125500,189533630,5650,5650,5650,5650,0
20240430,125400,189533630,5650,5650,5650,5650,931
20240430,125300,184273480,5650,5650,5650,5650,0
20240430,125200,184273480,5650,5650,5650,5650,2
20240430,125100,184262180,5640,5640,5640,5640,30
20240430,125000,184092980,5640,5640,5640,5640,76
20240430,124900,183664340,5650,5650,5650,5650,0
20240430,124800,183664340,5650,5650,5650,5650,2
20240430,124700,183653040,5650,5650,5650,5650,97
20240430,124600,183104990,5650,5650,5650,5650,0
20240430,124500,183104990,5650,5650,5650,5650,869
20240430,124400,178195140,5650,5650,5650,5650,0
20240430,124300,178195140,5650,5650,5650,5650,0
20240430,124200,178195140,5650,5650,5650,5650,200
20240430,124100,177065140,5650,5650,5650,5650,0
20240430,124000,177065140,5650,5650,5650,5650,0
20240430,123900,177065140,5650,5650,5650,5650,0
20240430,123800,177065140,5650,5650,5650,5650,0
20240430,123700,177065140,5650,5650,5650,5650,50
20240430,123600,176782640,5660,5660,5660,5660,0
20240430,123500,176782640,5660,5660,5660,5660,0
20240430,123400,176782640,5660,5660,5660,5660,6
20240430,123300,176748680,5660,5660,5660,5660,0
20240430,123200,176748680,5660,5660,5660,5660,0
20240430,123100,176748680,5660,5660,5660,5660,0
20240430,123000,176748680,5660,5660,5660,5660,0
20240430,122900,176748680,5660,5660,5660,5660,0
20240430,122800,176748680,5660,5660,5660,5660,2
20240430,122700,176737360,5660,5660,5660,5660,0
20240430,122600,176737360,5660,5660,5660,5660,0
20240430,122500,176737360,5660,5660,5660,5660,0
20240430,122400,176737360,5660,5660,5660,5660,0
20240430,122300,176737360,5660,5660,5660,5660,0
20240430,122200,176737360,5660,5660,5660,5660,1
20240430,122100,176731700,5680,5680,5680,5680,0
20240430,122000,176731700,5680,5680,5680,5680,0
20240430,121900,176731700,5680,5680,5680,5680,0
20240430,121800,176731700,5680,5670,5680,5670,200
20240430,121700,175596860,5660,5660,5660,5660,0
20240430,121600,175596860,5660,5660,5660,5660,0
20240430,121500,175596860,5660,5660,5660,5660,17
20240430,121400,175500640,5660,5660,5660,5660,46
20240430,121300,175240280,5640,5640,5640,5640,0
20240430,121200,175240280,5640,5640,5640,5640,0
20240430,121100,175240280,5640,5640,5640,5640,0
20240430,121000,175240280,5640,5640,5640,5640,0
20240430,120900,175240280,5640,5640,5640,5640,0
20240430,120800,175240280,5640,5640,5640,5640,32
20240430,120700,175059800,5640,5660,5660,5640,177
20240430,120600,174058000,5660,5660,5660,5660,53
20240430,120500,173758020,5630,5630,5630,5630,0
20240430,120400,173758020,5630,5640,5640,5630,3
20240430,120300,173741120,5630,5630,5630,5630,0
20240430,120200,173741120,5630,5630,5630,5630,0
20240430,120100,173741120,5630,5630,5630,5630,0
20240430,120000,173741120,5630,5630,5630,5630,0
20240430,115900,173741120,5630,5630,5630,5630,2
20240430,115800,173729860,5640,5640,5640,5640,3
20240430,115700,173712940,5650,5650,5650,5650,0
20240430,115600,173712940,5650,5650,5650,5650,2
20240430,115500,173701640,5650,5650,5650,5650,0
20240430,115400,173701640,5650,5650,5650,5650,0
20240430,115300,173701640,5650,5650,5650,5650,25
20240430,115200,173560390,5640,5640,5640,5640,0
20240430,115100,173560390,5640,5650,5650,5640,55
20240430,115000,173250140,5650,5650,5650,5650,5
20240430,114900,173221890,5640,5640,5640,5640,250
20240430,114800,171811890,5640,5640,5640,5640,0
20240430,114700,171811890,5640,5640,5640,5640,1
20240430,114600,171806250,5640,5640,5640,5640,0
20240430,114500,171806250,5640,5640,5640,5640,0
20240430,114400,171806250,5640,5640,5640,5640,29
20240430,114300,171642690,5650,5640,5650,5640,20
20240430,114200,171529740,5630,5630,5630,5630,0
20240430,114100,171529740,5630,5630,5630,5630,639
20240430,114000,167932170,5630,5630,5630,5630,0
20240430,113900,167932170,5630,5630,5630,5630,0
20240430,113800,167932170,5630,5630,5630,5630,16
20240430,113700,167842090,5640,5640,5640,5640,0
20240430,113600,167842090,5640,5640,5640,5640,0
20240430,113500,167842090,5640,5640,5640,5640,14
20240430,113400,167763130,5650,5650,5650,5650,0
20240430,113300,167763130,5650,5650,5650,5650,0
20240430,113200,167763130,5650,5650,5650,5650,0
20240430,113100,167763130,5650,5650,5650,5650,0
20240430,113000,167763130,5650,5650,5650,5650,0
20240430,112900,167763130,5650,5650,5650,5650,0
20240430,112800,167763130,5650,5650,5650,5650,1
20240430,112700,167757480,5640,5640,5640,5640,0
20240430,112600,167757480,5640,5640,5640,5640,0
20240430,112500,167757480,5640,5640,5640,5640,53
20240430,112400,167458560,5640,5640,5640,5640,0
20240430,112300,167458560,5640,5640,5640,5640,0
20240430,112200,167458560,5640,5640,5640,5640,0
20240430,112100,167458560,5640,5640,5640,5640,0
20240430,112000,167458560,5640,5640,5640,5640,0
20240430,111900,167458560,5640,5640,5640,5640,0
20240430,111800,167458560,5640,5640,5640,5640,0
20240430,111700,167458560,5640,5640,5640,5640,17
20240430,111600,167362680,5640,5640,5640,5640,0
20240430,111500,167362680,5640,5640,5640,5640,0
20240430,111400,167362680,5640,5640,5640,5640,100
20240430,111300,166798680,5640,5640,5640,5640,1
20240430,111200,166793040,5640,5640,5640,5640,0
20240430,111100,166793040,5640,5640,5650,5640,1891
20240430,111000,156127790,5640,5630,5640,5630,210
20240430,110900,154944390,5630,5630,5630,5630,0
20240430,110800,154944390,5630,5640,5640,5630,147
20240430,110700,154115780,5640,5640,5640,5640,200
20240430,110600,152987780,5640,5640,5640,5640,0
20240430,110500,152987780,5640,5640,5640,5640,0
20240430,110400,152987780,5640,5640,5640,5640,10
20240430,110300,152931380,5640,5640,5640,5640,122
20240430,110200,152243300,5650,5650,5650,5650,0
20240430,110100,152243300,5650,5650,5650,5650,260
20240430,110000,150774300,5660,5660,5660,5660,0
20240430,105900,150774300,5660,5660,5660,5660,0
20240430,105800,150774300,5660,5660,5660,5660,0
20240430,105700,150774300,5660,5660,5660,5660,20
20240430,105600,150661100,5660,5660,5660,5660,0
20240430,105500,150661100,5660,5660,5660,5660,200
20240430,105400,149529100,5680,5650,5680,5650,7
20240430,105300,149489410,5670,5650,5670,5650,108
20240430,105200,148877510,5650,5650,5650,5650,40
20240430,105100,148651510,5650,5650,5650,5650,0
20240430,105000,148651510,5650,5650,5650,5650,0
20240430,104900,148651510,5650,5650,5650,5650,24
20240430,104800,148515910,5650,5650,5650,5650,0
20240430,104700,148515910,5650,5650,5650,5650,0
20240430,104600,148515910,5650,5650,5650,5650,1
20240430,104500,148510260,5640,5650,5650,5640,1080
20240430,104400,142418880,5650,5650,5650,5650,0
20240430,104300,142418880,5650,5650,5650,5650,0
20240430,104200,142418880,5650,5650,5650,5650,493
20240430,104100,139633430,5650,5650,5650,5650,103
20240430,104000,139051480,5650,5650,5650,5650,1
20240430,103900,139045830,5640,5640,5640,5640,0
20240430,103800,139045830,5640,5650,5650,5640,582
20240430,103700,135761380,5650,5660,5660,5650,561
20240430,103600,132591670,5660,5660,5660,5660,3
20240430,103500,132574690,5660,5660,5660,5660,7
20240430,103400,132535070,5660,5660,5660,5660,2
20240430,103300,132523750,5660,5660,5660,5660,0
20240430,103200,132523750,5660,5660,5660,5660,0
20240430,103100,132523750,5660,5660,5660,5660,10
20240430,103000,132467150,5690,5670,5690,5670,561
20240430,102900,129277590,5690,5640,5690,5640,100
20240430,102800,128712440,5640,5640,5640,5640,0
20240430,102700,128712440,5640,5640,5640,5640,0
20240430,102600,128712440,5640,5640,5640,5640,0
20240430,102500,128712440,5640,5640,5640,5640,10
20240430,102400,128656040,5620,5630,5630,5620,50
20240430,102300,128374930,5640,5630,5640,5630,7
20240430,102200,128335480,5630,5630,5630,5630,70
20240430,102100,127941380,5620,5620,5620,5620,4
20240430,102000,127918900,5620,5620,5620,5620,0
20240430,101900,127918900,5620,5630,5630,5620,95
20240430,101800,127384340,5630,5630,5630,5630,5
20240430,101700,127356190,5610,5610,5610,5610,0
20240430,101600,127356190,5610,5620,5620,5610,587
20240430,101500,124061000,5630,5630,5630,5630,0
20240430,101400,124061000,5630,5640,5640,5630,941
20240430,101300,118762660,5650,5650,5650,5650,0
20240430,101200,118762660,5650,5650,5650,5650,1
20240430,101100,118757010,5630,5640,5640,5630,686
20240430,101000,114888020,5640,5650,5650,5640,397
20240430,100900,112648560,5660,5660,5660,5660,0
20240430,100800,112648560,5660,5660,5660,5660,213
20240430,100700,111442980,5660,5660,5660,5660,9
20240430,100600,111392040,5660,5660,5660,5660,1
20240430,100500,111386380,5650,5650,5650,5650,20
20240430,100400,111273380,5640,5640,5640,5640,1000
20240430,100300,105633380,5650,5660,5660,5650,8
20240430,100200,105588170,5640,5640,5640,5640,1083
20240430,100100,99480050,5640,5660,5660,5640,944
20240430,100000,94150550,5670,5660,5690,5660,253
20240430,095900,92717540,5670,5670,5670,5670,0
20240430,095800,92717540,5670,5660,5670,5660,26
20240430,095700,92570330,5660,5660,5660,5660,1
20240430,095600,92564670,5650,5650,5650,5650,262
20240430,095500,91084370,5650,5650,5650,5650,0
20240430,095400,91084370,5650,5650,5650,5650,3
20240430,095300,91067420,5650,5650,5650,5650,1
20240430,095200,91061770,5640,5640,5640,5640,12
20240430,095100,90994090,5630,5630,5630,5630,30
20240430,095000,90825190,5630,5630,5630,5630,2
20240430,094900,90813930,5650,5650,5650,5650,0
20240430,094800,90813930,5650,5650,5650,5650,0
20240430,094700,90813930,5650,5640,5650,5640,42
20240430,094600,90577030,5640,5640,5640,5640,2
20240430,094500,90565750,5630,5630,5630,5630,0
20240430,094400,90565750,5630,5630,5640,5630,583
20240430,094300,87283450,5630,5630,5630,5630,2
20240430,094200,87272190,5630,5630,5630,5630,1
20240430,094100,87266560,5640,5620,5640,5620,151
20240430,094000,86417320,5620,5620,5620,5620,0
20240430,093900,86417320,5620,5630,5630,5620,400
20240430,093800,84168560,5630,5650,5650,5630,591
20240430,093700,80834720,5690,5690,5690,5690,50
20240430,093600,80550220,5660,5670,5670,5660,88
20240430,093500,80052130,5680,5650,5750,5640,1119
20240430,093400,73674670,5650,5660,5660,5650,203
20240430,093300,72527710,5680,5680,5680,5680,0
20240430,093200,72527710,5680,5650,5680,5650,2
20240430,093100,72516380,5640,5660,5660,5640,49
20240430,093000,72239940,5690,5640,5690,5640,656
20240430,092900,68523740,5630,5630,5630,5630,0
20240430,092800,68523740,5630,5630,5630,5630,0
20240430,092700,68523740,5630,5630,5630,5630,0
20240430,092600,68523740,5630,5630,5630,5630,3
20240430,092500,68506850,5640,5630,5640,5630,636
20240430,092400,64921720,5600,5600,5600,5600,4
20240430,092300,64899320,5630,5620,5630,5620,588
20240430,092200,61589250,5620,5610,5620,5610,325
20240430,092100,59765660,5600,5610,5610,5600,578
20240430,092000,56527620,5630,5630,5630,5630,5
20240430,091900,56499470,5630,5630,5630,5630,3
20240430,091800,56482580,5630,5630,5630,5630,0
20240430,091700,56482580,5630,5640,5640,5630,239
20240430,091600,55136670,5630,5630,5630,5630,0
20240430,091500,55136670,5630,5610,5630,5610,94
20240430,091400,54608710,5570,5610,5610,5570,1854
20240430,091300,44247080,5600,5630,5630,5600,530
20240430,091200,41278270,5630,5630,5630,5630,101
20240430,091100,40709640,5630,5620,5630,5600,612
20240430,091000,37278240,5630,5640,5640,5630,136
20240430,090900,36512460,5640,5640,5640,5640,96
20240430,090800,35971020,5620,5620,5620,5620,0
20240430,090700,35971020,5620,5620,5620,5620,4
20240430,090600,35948540,5600,5620,5620,5600,101
20240430,090500,35381600,5610,5630,5630,5600,460
20240430,090400,32797580,5640,5640,5640,5640,194
20240430,090300,31703420,5650,5620,5650,5620,1561
20240430,090200,22909230,5610,5610,5610,5610,180
20240430,090100,21899430,5620,5620,5620,5620,63
20240430,090000,21545370,5610,5590,5610,5590,3854