KissMeData/088980/min/candle-20240430.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,200000,7409451290,12600,12600,12600,12600,11465
20240430,195900,7409451290,12600,12600,12600,12600,0
20240430,195800,7409451290,12600,12600,12600,12600,0
20240430,195700,7409451290,12600,12600,12600,12600,0
20240430,195600,7409451290,12600,12600,12600,12600,0
20240430,195500,7409451290,12600,12600,12600,12600,0
20240430,195400,7409451290,12600,12600,12600,12600,0
20240430,195300,7409451290,12600,12600,12600,12600,0
20240430,195200,7409451290,12600,12600,12600,12600,0
20240430,195100,7409451290,12600,12600,12600,12600,0
20240430,195000,7409451290,12600,12600,12600,12600,0
20240430,194900,7409451290,12600,12600,12600,12600,0
20240430,194800,7409451290,12600,12600,12600,12600,0
20240430,194700,7409451290,12600,12600,12600,12600,0
20240430,194600,7409451290,12600,12600,12600,12600,0
20240430,194500,7409451290,12600,12600,12600,12600,0
20240430,194400,7409451290,12600,12600,12600,12600,0
20240430,194300,7409451290,12600,12600,12600,12600,0
20240430,194200,7409451290,12600,12600,12600,12600,0
20240430,194100,7409451290,12600,12600,12600,12600,0
20240430,194000,7409451290,12600,12600,12600,12600,0
20240430,193900,7409451290,12600,12600,12600,12600,0
20240430,193800,7409451290,12600,12600,12600,12600,0
20240430,193700,7409451290,12600,12600,12600,12600,0
20240430,193600,7409451290,12600,12600,12600,12600,0
20240430,193500,7409451290,12600,12600,12600,12600,0
20240430,193400,7409451290,12600,12600,12600,12600,0
20240430,193300,7409451290,12600,12600,12600,12600,0
20240430,193200,7409451290,12600,12600,12600,12600,0
20240430,193100,7409451290,12600,12600,12600,12600,0
20240430,193000,7409451290,12600,12600,12600,12600,11465
20240430,192900,7409451290,12600,12600,12600,12600,0
20240430,192800,7409451290,12600,12600,12600,12600,0
20240430,192700,7409451290,12600,12600,12600,12600,0
20240430,192600,7409451290,12600,12600,12600,12600,0
20240430,192500,7409451290,12600,12600,12600,12600,0
20240430,192400,7409451290,12600,12600,12600,12600,0
20240430,192300,7409451290,12600,12600,12600,12600,0
20240430,192200,7409451290,12600,12600,12600,12600,0
20240430,192100,7409451290,12600,12600,12600,12600,0
20240430,192000,7409451290,12600,12600,12600,12600,0
20240430,191900,7409451290,12600,12600,12600,12600,0
20240430,191800,7409451290,12600,12600,12600,12600,0
20240430,191700,7409451290,12600,12600,12600,12600,0
20240430,191600,7409451290,12600,12600,12600,12600,0
20240430,191500,7409451290,12600,12600,12600,12600,0
20240430,191400,7409451290,12600,12600,12600,12600,0
20240430,191300,7409451290,12600,12600,12600,12600,0
20240430,191200,7409451290,12600,12600,12600,12600,0
20240430,191100,7409451290,12600,12600,12600,12600,0
20240430,191000,7409451290,12600,12600,12600,12600,0
20240430,190900,7409451290,12600,12600,12600,12600,0
20240430,190800,7409451290,12600,12600,12600,12600,0
20240430,190700,7409451290,12600,12600,12600,12600,0
20240430,190600,7409451290,12600,12600,12600,12600,0
20240430,190500,7409451290,12600,12600,12600,12600,0
20240430,190400,7409451290,12600,12600,12600,12600,0
20240430,190300,7409451290,12600,12600,12600,12600,0
20240430,190200,7409451290,12600,12600,12600,12600,0
20240430,190100,7409451290,12600,12600,12600,12600,0
20240430,190000,7409451290,12600,12600,12600,12600,11465
20240430,185900,7409451290,12600,12600,12600,12600,0
20240430,185800,7409451290,12600,12600,12600,12600,0
20240430,185700,7409451290,12600,12600,12600,12600,0
20240430,185600,7409451290,12600,12600,12600,12600,0
20240430,185500,7409451290,12600,12600,12600,12600,0
20240430,185400,7409451290,12600,12600,12600,12600,0
20240430,185300,7409451290,12600,12600,12600,12600,0
20240430,185200,7409451290,12600,12600,12600,12600,0
20240430,185100,7409451290,12600,12600,12600,12600,0
20240430,185000,7409451290,12600,12600,12600,12600,0
20240430,184900,7409451290,12600,12600,12600,12600,0
20240430,184800,7409451290,12600,12600,12600,12600,0
20240430,184700,7409451290,12600,12600,12600,12600,0
20240430,184600,7409451290,12600,12600,12600,12600,0
20240430,184500,7409451290,12600,12600,12600,12600,0
20240430,184400,7409451290,12600,12600,12600,12600,0
20240430,184300,7409451290,12600,12600,12600,12600,0
20240430,184200,7409451290,12600,12600,12600,12600,0
20240430,184100,7409451290,12600,12600,12600,12600,0
20240430,184000,7409451290,12600,12600,12600,12600,0
20240430,183900,7409451290,12600,12600,12600,12600,0
20240430,183800,7409451290,12600,12600,12600,12600,0
20240430,183700,7409451290,12600,12600,12600,12600,0
20240430,183600,7409451290,12600,12600,12600,12600,0
20240430,183500,7409451290,12600,12600,12600,12600,0
20240430,183400,7409451290,12600,12600,12600,12600,0
20240430,183300,7409451290,12600,12600,12600,12600,0
20240430,183200,7409451290,12600,12600,12600,12600,0
20240430,183100,7409451290,12600,12600,12600,12600,0
20240430,183000,7409451290,12600,12600,12600,12600,11465
20240430,182900,7409451290,12600,12600,12600,12600,0
20240430,182800,7409451290,12600,12600,12600,12600,0
20240430,182700,7409451290,12600,12600,12600,12600,0
20240430,182600,7409451290,12600,12600,12600,12600,0
20240430,182500,7409451290,12600,12600,12600,12600,0
20240430,182400,7409451290,12600,12600,12600,12600,0
20240430,182300,7409451290,12600,12600,12600,12600,0
20240430,182200,7409451290,12600,12600,12600,12600,0
20240430,182100,7409451290,12600,12600,12600,12600,0
20240430,182000,7409451290,12600,12600,12600,12600,0
20240430,181900,7409451290,12600,12600,12600,12600,0
20240430,181800,7409451290,12600,12600,12600,12600,0
20240430,181700,7409451290,12600,12600,12600,12600,0
20240430,181600,7409451290,12600,12600,12600,12600,0
20240430,181500,7409451290,12600,12600,12600,12600,0
20240430,181400,7409451290,12600,12600,12600,12600,0
20240430,181300,7409451290,12600,12600,12600,12600,0
20240430,181200,7409451290,12600,12600,12600,12600,0
20240430,181100,7409451290,12600,12600,12600,12600,0
20240430,181000,7409451290,12600,12600,12600,12600,0
20240430,180900,7409451290,12600,12600,12600,12600,0
20240430,180800,7409451290,12600,12600,12600,12600,0
20240430,180700,7409451290,12600,12600,12600,12600,0
20240430,180600,7409451290,12600,12600,12600,12600,0
20240430,180500,7409451290,12600,12600,12600,12600,0
20240430,180400,7409451290,12600,12600,12600,12600,0
20240430,180300,7409451290,12600,12600,12600,12600,0
20240430,180200,7409451290,12600,12600,12600,12600,0
20240430,180100,7409451290,12600,12600,12600,12600,0
20240430,180000,7409451290,12600,12600,12600,12600,11465
20240430,175900,7409451290,12600,12600,12600,12600,0
20240430,175800,7409451290,12600,12600,12600,12600,0
20240430,175700,7409451290,12600,12600,12600,12600,0
20240430,175600,7409451290,12600,12600,12600,12600,0
20240430,175500,7409451290,12600,12600,12600,12600,0
20240430,175400,7409451290,12600,12600,12600,12600,0
20240430,175300,7409451290,12600,12600,12600,12600,0
20240430,175200,7409451290,12600,12600,12600,12600,0
20240430,175100,7409451290,12600,12600,12600,12600,0
20240430,175000,7409451290,12600,12600,12600,12600,0
20240430,174900,7409451290,12600,12600,12600,12600,0
20240430,174800,7409451290,12600,12600,12600,12600,0
20240430,174700,7409451290,12600,12600,12600,12600,0
20240430,174600,7409451290,12600,12600,12600,12600,0
20240430,174500,7409451290,12600,12600,12600,12600,0
20240430,174400,7409451290,12600,12600,12600,12600,0
20240430,174300,7409451290,12600,12600,12600,12600,0
20240430,174200,7409451290,12600,12600,12600,12600,0
20240430,174100,7409451290,12600,12600,12600,12600,0
20240430,174000,7409451290,12600,12600,12600,12600,0
20240430,173900,7409451290,12600,12600,12600,12600,0
20240430,173800,7409451290,12600,12600,12600,12600,0
20240430,173700,7409451290,12600,12600,12600,12600,0
20240430,173600,7409451290,12600,12600,12600,12600,0
20240430,173500,7409451290,12600,12600,12600,12600,0
20240430,173400,7409451290,12600,12600,12600,12600,0
20240430,173300,7409451290,12600,12600,12600,12600,0
20240430,173200,7409451290,12600,12600,12600,12600,0
20240430,173100,7409451290,12600,12600,12600,12600,0
20240430,173000,7409451290,12600,12600,12600,12600,11465
20240430,172900,7409451290,12600,12600,12600,12600,0
20240430,172800,7409451290,12600,12600,12600,12600,0
20240430,172700,7409451290,12600,12600,12600,12600,0
20240430,172600,7409451290,12600,12600,12600,12600,0
20240430,172500,7409451290,12600,12600,12600,12600,0
20240430,172400,7409451290,12600,12600,12600,12600,0
20240430,172300,7409451290,12600,12600,12600,12600,0
20240430,172200,7409451290,12600,12600,12600,12600,0
20240430,172100,7409451290,12600,12600,12600,12600,0
20240430,172000,7409451290,12600,12600,12600,12600,0
20240430,171900,7409451290,12600,12600,12600,12600,0
20240430,171800,7409451290,12600,12600,12600,12600,0
20240430,171700,7409451290,12600,12600,12600,12600,0
20240430,171600,7409451290,12600,12600,12600,12600,0
20240430,171500,7409451290,12600,12600,12600,12600,0
20240430,171400,7409451290,12600,12600,12600,12600,0
20240430,171300,7409451290,12600,12600,12600,12600,0
20240430,171200,7409451290,12600,12600,12600,12600,0
20240430,171100,7409451290,12600,12600,12600,12600,0
20240430,171000,7409451290,12600,12600,12600,12600,0
20240430,170900,7409451290,12600,12600,12600,12600,0
20240430,170800,7409451290,12600,12600,12600,12600,0
20240430,170700,7409451290,12600,12600,12600,12600,0
20240430,170600,7409451290,12600,12600,12600,12600,0
20240430,170500,7409451290,12600,12600,12600,12600,0
20240430,170400,7409451290,12600,12600,12600,12600,0
20240430,170300,7409451290,12600,12600,12600,12600,0
20240430,170200,7409451290,12600,12600,12600,12600,0
20240430,170100,7409451290,12600,12600,12600,12600,0
20240430,170000,7409451290,12600,12600,12600,12600,11465
20240430,165900,7409451290,12600,12600,12600,12600,0
20240430,165800,7409451290,12600,12600,12600,12600,0
20240430,165700,7409451290,12600,12600,12600,12600,0
20240430,165600,7409451290,12600,12600,12600,12600,0
20240430,165500,7409451290,12600,12600,12600,12600,0
20240430,165400,7409451290,12600,12600,12600,12600,0
20240430,165300,7409451290,12600,12600,12600,12600,0
20240430,165200,7409451290,12600,12600,12600,12600,0
20240430,165100,7409451290,12600,12600,12600,12600,0
20240430,165000,7409451290,12600,12600,12600,12600,0
20240430,164900,7409451290,12600,12600,12600,12600,0
20240430,164800,7409451290,12600,12600,12600,12600,0
20240430,164700,7409451290,12600,12600,12600,12600,0
20240430,164600,7409451290,12600,12600,12600,12600,0
20240430,164500,7409451290,12600,12600,12600,12600,0
20240430,164400,7409451290,12600,12600,12600,12600,0
20240430,164300,7409451290,12600,12600,12600,12600,0
20240430,164200,7409451290,12600,12600,12600,12600,0
20240430,164100,7409451290,12600,12600,12600,12600,0
20240430,164000,7409451290,12600,12600,12600,12600,0
20240430,163900,7409451290,12600,12600,12600,12600,0
20240430,163800,7409451290,12600,12600,12600,12600,0
20240430,163700,7409451290,12600,12600,12600,12600,0
20240430,163600,7409451290,12600,12600,12600,12600,0
20240430,163500,7409451290,12600,12600,12600,12600,0
20240430,163400,7409451290,12600,12600,12600,12600,0
20240430,163300,7409451290,12600,12600,12600,12600,0
20240430,163200,7409451290,12600,12600,12600,12600,0
20240430,163100,7409451290,12600,12600,12600,12600,0
20240430,163000,7409451290,12600,12600,12600,12600,11465
20240430,162900,7409451290,12600,12600,12600,12600,0
20240430,162800,7409451290,12600,12600,12600,12600,0
20240430,162700,7409451290,12600,12600,12600,12600,0
20240430,162600,7409451290,12600,12600,12600,12600,0
20240430,162500,7409451290,12600,12600,12600,12600,0
20240430,162400,7409451290,12600,12600,12600,12600,0
20240430,162300,7409451290,12600,12600,12600,12600,0
20240430,162200,7409451290,12600,12600,12600,12600,0
20240430,162100,7409451290,12600,12600,12600,12600,0
20240430,162000,7409451290,12600,12600,12600,12600,0
20240430,161900,7409451290,12600,12600,12600,12600,0
20240430,161800,7409451290,12600,12600,12600,12600,0
20240430,161700,7409451290,12600,12600,12600,12600,0
20240430,161600,7409451290,12600,12600,12600,12600,0
20240430,161500,7409451290,12600,12600,12600,12600,0
20240430,161400,7409451290,12600,12600,12600,12600,0
20240430,161300,7409451290,12600,12600,12600,12600,0
20240430,161200,7409451290,12600,12600,12600,12600,0
20240430,161100,7409451290,12600,12600,12600,12600,0
20240430,161000,7409451290,12600,12600,12600,12600,0
20240430,160900,7409451290,12600,12600,12600,12600,0
20240430,160800,7409451290,12600,12600,12600,12600,0
20240430,160700,7409451290,12600,12600,12600,12600,0
20240430,160600,7409451290,12600,12600,12600,12600,0
20240430,160500,7409451290,12600,12600,12600,12600,0
20240430,160400,7409451290,12600,12600,12600,12600,0
20240430,160300,7409451290,12600,12600,12600,12600,0
20240430,160200,7409451290,12600,12600,12600,12600,0
20240430,160100,7409451290,12600,12600,12600,12600,0
20240430,160000,7409451290,12600,12600,12600,12600,11465
20240430,155900,7409451290,12600,12600,12600,12600,0
20240430,155800,7409451290,12600,12600,12600,12600,0
20240430,155700,7409451290,12600,12600,12600,12600,0
20240430,155600,7409451290,12600,12600,12600,12600,0
20240430,155500,7409451290,12600,12600,12600,12600,0
20240430,155400,7409451290,12600,12600,12600,12600,0
20240430,155300,7409451290,12600,12600,12600,12600,0
20240430,155200,7409451290,12600,12600,12600,12600,0
20240430,155100,7409451290,12600,12600,12600,12600,0
20240430,155000,7409451290,12600,12600,12600,12600,0
20240430,154900,7409451290,12600,12600,12600,12600,0
20240430,154800,7409451290,12600,12600,12600,12600,0
20240430,154700,7409451290,12600,12600,12600,12600,0
20240430,154600,7409451290,12600,12600,12600,12600,0
20240430,154500,7409451290,12600,12600,12600,12600,0
20240430,154400,7409451290,12600,12600,12600,12600,0
20240430,154300,7409451290,12600,12600,12600,12600,0
20240430,154200,7409451290,12600,12600,12600,12600,0
20240430,154100,7409451290,12600,12600,12600,12600,0
20240430,154000,7409451290,12600,12600,12600,12600,0
20240430,153900,7409451290,12600,12600,12600,12600,0
20240430,153800,7409451290,12600,12600,12600,12600,0
20240430,153700,7409451290,12600,12600,12600,12600,0
20240430,153600,7409451290,12600,12600,12600,12600,0
20240430,153500,7409451290,12600,12600,12600,12600,0
20240430,153400,7409451290,12600,12600,12600,12600,0
20240430,153300,7409451290,12600,12600,12600,12600,0
20240430,153200,7409451290,12600,12600,12600,12600,0
20240430,153100,7409451290,12600,12600,12600,12600,0
20240430,153000,7409451290,12600,12600,12600,12600,22930
20240430,152900,7264992290,12630,12630,12630,12630,0
20240430,152800,7264992290,12630,12630,12630,12630,0
20240430,152700,7264992290,12630,12630,12630,12630,0
20240430,152600,7264992290,12630,12630,12630,12630,0
20240430,152500,7264992290,12630,12630,12630,12630,0
20240430,152400,7264992290,12630,12630,12630,12630,0
20240430,152300,7264992290,12630,12630,12630,12630,0
20240430,152200,7264992290,12630,12630,12630,12630,0
20240430,152100,7264992290,12630,12630,12630,12630,0
20240430,152000,7264992290,12630,12630,12630,12630,0
20240430,151900,7264992290,12630,12620,12630,12620,177
20240430,151800,7262756940,12620,12630,12630,12620,423
20240430,151700,7257417270,12620,12620,12630,12610,26446
20240430,151600,6923573200,12620,12620,12620,12610,365
20240430,151500,6918969590,12620,12610,12620,12610,2252
20240430,151400,6890565790,12620,12610,12620,12610,1563
20240430,151300,6870854610,12620,12610,12620,12610,529
20240430,151200,6864183000,12620,12600,12620,12600,1742
20240430,151100,6842219570,12600,12610,12610,12600,2152
20240430,151000,6815100910,12610,12610,12620,12600,2486
20240430,150900,6783767290,12610,12610,12620,12610,1619
20240430,150800,6763346610,12610,12620,12620,12610,1970
20240430,150700,6738502420,12610,12620,12620,12610,3342
20240430,150600,6696358850,12620,12620,12630,12610,667
20240430,150500,6687943880,12620,12630,12630,12620,4221
20240430,150400,6634639190,12630,12620,12630,12610,707
20240430,150300,6625718510,12610,12630,12630,12610,1302
20240430,150200,6609297260,12630,12620,12630,12620,762
20240430,150100,6599679140,12630,12620,12630,12610,730
20240430,150000,6590469890,12620,12620,12620,12610,409
20240430,145900,6585309310,12610,12610,12620,12610,1373
20240430,145800,6567993160,12620,12610,12620,12610,683
20240430,145700,6559378220,12620,12610,12620,12610,481
20240430,145600,6553311660,12610,12610,12620,12610,1897
20240430,145500,6529385300,12610,12620,12620,12610,803
20240430,145400,6519254860,12610,12620,12620,12610,784
20240430,145300,6509367020,12610,12610,12620,12610,845
20240430,145200,6498708770,12620,12620,12620,12610,1613
20240430,145100,6478364870,12620,12620,12620,12610,916
20240430,145000,6466808670,12620,12610,12630,12610,6139
20240430,144900,6389334970,12610,12610,12620,12610,794
20240430,144800,6379320400,12610,12610,12620,12610,1222
20240430,144700,6363909740,12620,12610,12620,12610,797
20240430,144600,6353856910,12610,12610,12620,12610,1217
20240430,144500,6338507830,12610,12620,12620,12610,960
20240430,144400,6326401300,12620,12610,12620,12610,695
20240430,144300,6317634930,12620,12620,12620,12610,471
20240430,144200,6311693370,12610,12610,12620,12610,832
20240430,144100,6301200320,12610,12610,12620,12610,1403
20240430,144000,6283507350,12620,12620,12620,12610,789
20240430,143900,6273555470,12610,12620,12620,12610,771
20240430,143800,6263829700,12610,12610,12620,12610,1237
20240430,143700,6248224720,12620,12620,12620,12610,1431
20240430,143600,6230177300,12610,12620,12620,12610,600
20240430,143500,6222609670,12610,12610,12620,12610,840
20240430,143400,6212016060,12610,12620,12620,12610,1867
20240430,143300,6188471020,12620,12620,12620,12610,614
20240430,143200,6180726460,12620,12610,12620,12610,1313
20240430,143100,6164166800,12620,12610,12620,12610,784
20240430,143000,6154278170,12610,12610,12620,12610,1469
20240430,142900,6135752540,12610,12610,12620,12610,680
20240430,142800,6127174300,12620,12620,12620,12610,600
20240430,142700,6119606610,12610,12620,12620,12610,579
20240430,142600,6112303890,12610,12610,12620,12610,1795
20240430,142500,6089664990,12610,12610,12620,12610,1314
20240430,142400,6073094070,12620,12620,12620,12610,612
20240430,142300,6065375120,12610,12610,12620,12610,2671
20240430,142200,6031690990,12620,12610,12620,12610,548
20240430,142100,6024779340,12620,12620,12620,12610,549
20240430,142000,6017854870,12610,12610,12620,12610,823
20240430,141900,6007474700,12610,12620,12620,12610,4756
20240430,141800,5947497780,12610,12610,12620,12610,1634
20240430,141700,5926881220,12620,12610,12620,12610,834
20240430,141600,5916362040,12610,12610,12620,12610,405
20240430,141500,5911253820,12610,12610,12620,12610,2101
20240430,141400,5884758630,12610,12610,12620,12610,683
20240430,141300,5876144110,12620,12620,12620,12610,558
20240430,141200,5869106080,12620,12610,12620,12600,1420
20240430,141100,5851209900,12610,12610,12620,12600,592
20240430,141000,5843747060,12620,12610,12620,12600,8417
20240430,140900,5737598200,12610,12610,12610,12600,768
20240430,140800,5727919850,12610,12600,12610,12600,1703
20240430,140700,5706458210,12610,12600,12610,12600,1078
20240430,140600,5692869650,12600,12600,12610,12600,834
20240430,140500,5682360370,12610,12600,12610,12600,816
20240430,140400,5672075950,12600,12610,12610,12600,1711
20240430,140300,5650511810,12610,12610,12610,12600,793
20240430,140200,5640516550,12610,12600,12610,12600,1542
20240430,140100,5621085260,12600,12600,12610,12600,1656
20240430,140000,5600216130,12600,12610,12610,12600,1099
20240430,135900,5586365470,12610,12600,12610,12600,1078
20240430,135800,5572777220,12610,12600,12610,12600,1534
20240430,135700,5553443790,12600,12610,12610,12600,1479
20240430,135600,5534805840,12610,12600,12610,12600,1014
20240430,135500,5522024240,12610,12610,12610,12600,1658
20240430,135400,5501122030,12610,12610,12610,12600,1425
20240430,135300,5483164800,12600,12600,12610,12600,1212
20240430,135200,5467892760,12610,12610,12610,12600,888
20240430,135100,5456702050,12600,12610,12610,12600,692
20240430,135000,5447980770,12600,12600,12610,12600,1954
20240430,134900,5423355250,12610,12600,12610,12600,1533
20240430,134800,5404027570,12610,12610,12610,12600,506
20240430,134700,5397649980,12610,12600,12610,12600,1065
20240430,134600,5384229540,12610,12610,12610,12600,1576
20240430,134500,5364368360,12610,12610,12610,12600,832
20240430,134400,5353881520,12600,12600,12610,12600,961
20240430,134300,5341771820,12600,12610,12610,12600,672
20240430,134200,5333302280,12610,12610,12610,12600,1412
20240430,134100,5315508750,12610,12600,12610,12600,1213
20240430,134000,5300223590,12610,12600,12610,12600,970
20240430,133900,5287999260,12600,12600,12610,12600,1676
20240430,133800,5266876120,12600,12600,12610,12600,2670
20240430,133700,5233215950,12610,12600,12610,12600,553
20240430,133600,5226247040,12610,12610,12610,12600,8869
20240430,133500,5114411370,12610,12610,12620,12610,1490
20240430,133400,5095620880,12620,12620,12620,12610,297
20240430,133300,5091874470,12610,12610,12620,12610,719
20240430,133200,5082806130,12610,12610,12620,12610,2174
20240430,133100,5055390120,12610,12610,12620,12610,877
20240430,133000,5044330150,12620,12610,12620,12610,861
20240430,132900,5033472140,12610,12610,12620,12610,521
20240430,132800,5026902170,12610,12610,12620,12610,1332
20240430,132700,5010105500,12610,12620,12620,12610,536
20240430,132600,5003345060,12620,12610,12620,12610,589
20240430,132500,4995917050,12610,12620,12620,12610,652
20240430,132400,4987694980,12620,12610,12620,12610,528
20240430,132300,4981036720,12610,12610,12620,12610,1382
20240430,132200,4963609440,12610,12610,12620,12610,581
20240430,132100,4956282830,12620,12600,12620,12600,2074
20240430,132000,4930131190,12600,12600,12610,12600,773
20240430,131900,4920391230,12600,12610,12610,12600,1311
20240430,131800,4903867200,12610,12610,12610,12600,472
20240430,131700,4897919280,12610,12600,12610,12600,1192
20240430,131600,4882898300,12600,12600,12610,12600,983
20240430,131500,4870511110,12610,12610,12610,12600,1434
20240430,131400,4852431670,12610,12600,12610,12600,530
20240430,131300,4845753200,12610,12610,12610,12600,514
20240430,131200,4839275770,12610,12610,12610,12600,1078
20240430,131100,4825683190,12610,12620,12620,12610,915
20240430,131000,4814144610,12620,12610,12620,12610,472
20240430,130900,4808192240,12620,12610,12620,12610,403
20240430,130800,4803109710,12610,12600,12610,12600,2118
20240430,130700,4776414450,12610,12600,12610,12600,1426
20240430,130600,4758445870,12610,12610,12610,12600,231
20240430,130500,4755534990,12600,12610,12620,12600,1411
20240430,130400,4737751810,12610,12600,12620,12600,428
20240430,130300,4732356610,12620,12610,12620,12600,470
20240430,130200,4726434160,12600,12600,12610,12600,585
20240430,130100,4719061090,12610,12610,12620,12600,1685
20240430,130000,4697822510,12610,12610,12620,12610,682
20240430,125900,4689222430,12610,12610,12620,12610,571
20240430,125800,4682021540,12620,12610,12620,12600,835
20240430,125700,4671494850,12610,12600,12610,12600,1494
20240430,125600,4652668640,12610,12600,12610,12600,521
20240430,125500,4646102970,12610,12610,12610,12600,648
20240430,125400,4637935400,12610,12600,12610,12600,1301
20240430,125300,4621542530,12610,12600,12610,12600,894
20240430,125200,4610273850,12600,12610,12610,12600,389
20240430,125100,4605372090,12600,12610,12610,12600,935
20240430,125000,4593585820,12610,12600,12610,12600,1537
20240430,124900,4574218430,12600,12610,12610,12600,517
20240430,124800,4567703950,12600,12610,12610,12600,581
20240430,124700,4560381850,12610,12610,12620,12600,4716
20240430,124600,4500922620,12620,12610,12620,12610,1484
20240430,124500,4482208780,12610,12620,12620,12610,767
20240430,124400,4472536850,12620,12610,12620,12610,1546
20240430,124300,4453040210,12610,12610,12620,12610,1804
20240430,124200,4430290100,12610,12610,12620,12610,858
20240430,124100,4419470510,12610,12610,12620,12610,865
20240430,124000,4408561150,12610,12610,12620,12610,560
20240430,123900,4401499260,12610,12620,12620,12610,1468
20240430,123800,4382987750,12610,12610,12620,12610,809
20240430,123700,4372783760,12610,12610,12620,12610,749
20240430,123600,4363338500,12620,12610,12620,12610,503
20240430,123500,4356995550,12610,12610,12620,12610,1523
20240430,123400,4337790460,12610,12610,12620,12610,462
20240430,123300,4331964500,12610,12610,12620,12610,1483
20240430,123200,4313263350,12610,12610,12620,12610,1702
20240430,123100,4291800750,12610,12610,12610,12600,10712
20240430,123000,4156827290,12610,12610,12610,12600,280
20240430,122900,4153298190,12610,12610,12620,12610,962
20240430,122800,4141166790,12620,12610,12620,12610,1286
20240430,122700,4124949550,12610,12610,12620,12610,381
20240430,122600,4120144990,12610,12610,12620,12610,777
20240430,122500,4110346560,12620,12620,12620,12610,238
20240430,122400,4107345070,12610,12620,12620,12610,1217
20240430,122300,4091998480,12610,12610,12620,12610,535
20240430,122200,4085251670,12610,12620,12620,12610,512
20240430,122100,4078795050,12620,12620,12620,12610,1394
20240430,122000,4061215990,12620,12610,12620,12610,463
20240430,121900,4055377440,12620,12620,12620,12610,413
20240430,121800,4050169240,12610,12610,12620,12610,688
20240430,121700,4041492730,12620,12610,12620,12610,1467
20240430,121600,4022992720,12610,12620,12620,12610,1219
20240430,121500,4007621020,12610,12610,12610,12610,1440
20240430,121400,3989462620,12610,12610,12620,12610,632
20240430,121300,3981492670,12620,12610,12620,12610,710
20240430,121200,3972538800,12610,12610,12620,12610,902
20240430,121100,3961164170,12610,12610,12630,12610,337
20240430,121000,3956913500,12620,12620,12620,12610,899
20240430,120900,3945576600,12610,12620,12620,12610,704
20240430,120800,3936697130,12620,12610,12630,12610,832
20240430,120700,3926199780,12620,12620,12620,12610,1857
20240430,120600,3902768430,12610,12620,12620,12610,1564
20240430,120500,3883044160,12610,12610,12620,12610,640
20240430,120400,3874973700,12610,12620,12620,12610,570
20240430,120300,3867785480,12610,12620,12620,12610,539
20240430,120200,3860988650,12610,12610,12620,12610,3707
20240430,120100,3814212760,12610,12620,12620,12610,1102
20240430,120000,3800316210,12620,12610,12620,12610,519
20240430,115900,3793770510,12610,12600,12610,12600,930
20240430,115800,3782049130,12600,12610,12610,12600,1491
20240430,115700,3763262140,12610,12610,12610,12600,488
20240430,115600,3757110400,12600,12610,12620,12600,1812
20240430,115500,3734264670,12620,12610,12620,12600,2767
20240430,115400,3699377910,12620,12620,12620,12600,382
20240430,115300,3694561730,12620,12600,12620,12600,1123
20240430,115200,3680406220,12610,12610,12610,12600,468
20240430,115100,3674509080,12610,12610,12610,12600,1122
20240430,115000,3660365910,12610,12600,12610,12600,675
20240430,114900,3651859370,12610,12610,12610,12600,1751
20240430,114800,3629783450,12610,12600,12610,12600,749
20240430,114700,3620345220,12610,12610,12620,12600,1325
20240430,114600,3603648230,12620,12600,12620,12600,457
20240430,114500,3597888780,12610,12600,12610,12600,428
20240430,114400,3592494540,12610,12610,12610,12600,1644
20240430,114300,3571764500,12620,12610,12620,12610,346
20240430,114200,3567401350,12620,12610,12620,12610,457
20240430,114100,3561638410,12610,12610,12620,12610,490
20240430,114000,3555459280,12610,12610,12610,12610,1198
20240430,113900,3540352500,12610,12610,12620,12610,1251
20240430,113800,3524577160,12620,12610,12620,12610,799
20240430,113700,3514498730,12620,12610,12620,12610,796
20240430,113600,3504458000,12610,12610,12620,12610,1289
20240430,113500,3488203450,12610,12610,12620,12610,619
20240430,113400,3480397770,12620,12620,12620,12610,476
20240430,113300,3474394350,12620,12610,12620,12610,701
20240430,113200,3465553510,12610,12610,12620,12610,1451
20240430,113100,3447255240,12610,12610,12620,12610,632
20240430,113000,3439285710,12620,12610,12620,12610,353
20240430,112900,3434832840,12610,12610,12620,12610,753
20240430,112800,3425337450,12610,12610,12610,12600,1167
20240430,112700,3410623210,12610,12600,12620,12600,497
20240430,112600,3404358560,12600,12610,12620,12600,2672
20240430,112500,3370667920,12610,12610,12610,12610,767
20240430,112400,3360996050,12610,12610,12620,12610,582
20240430,112300,3353655920,12620,12600,12620,12600,608
20240430,112200,3345991610,12610,12610,12610,12600,2177
20240430,112100,3318560610,12610,12610,12610,12600,2253
20240430,112000,3290162400,12600,12600,12620,12600,1544
20240430,111900,3270697150,12610,12610,12610,12600,379
20240430,111800,3265919210,12620,12600,12620,12600,1428
20240430,111700,3247918540,12600,12610,12610,12600,1401
20240430,111600,3230259260,12610,12610,12620,12600,455
20240430,111500,3224523540,12610,12610,12610,12600,918
20240430,111400,3212950750,12600,12600,12620,12600,1218
20240430,111300,3197593820,12620,12610,12620,12610,641
20240430,111200,3189510130,12610,12610,12620,12600,325
20240430,111100,3185412670,12610,12600,12610,12600,3614
20240430,111000,3139844390,12610,12610,12610,12600,1512
20240430,110900,3120790430,12610,12600,12610,12600,1977
20240430,110800,3095868560,12610,12600,12610,12600,888
20240430,110700,3084678180,12600,12610,12610,12600,525
20240430,110600,3078062350,12610,12610,12610,12600,1208
20240430,110500,3062840730,12610,12600,12610,12600,735
20240430,110400,3053576520,12610,12610,12610,12600,713
20240430,110300,3044589580,12610,12610,12610,12600,1442
20240430,110200,3026418770,12610,12600,12610,12600,681
20240430,110100,3017834860,12610,12610,12610,12600,736
20240430,110000,3008557680,12610,12610,12610,12600,828
20240430,105900,2998121430,12610,12610,12620,12600,32208
20240430,105800,2591979490,12620,12620,12620,12610,661
20240430,105700,2583641490,12620,12620,12620,12610,342
20240430,105600,2579328700,12610,12610,12620,12610,2953
20240430,105500,2542066980,12620,12620,12620,12610,4441
20240430,105400,2486060560,12620,12630,12630,12610,869
20240430,105300,2475093760,12610,12620,12620,12610,3023
20240430,105200,2436973090,12620,12630,12630,12610,1188
20240430,105100,2421990980,12630,12610,12630,12610,2269
20240430,105000,2393369930,12610,12610,12620,12610,570
20240430,104900,2386180160,12620,12610,12620,12610,1567
20240430,104800,2366409420,12620,12620,12620,12610,1884
20240430,104700,2342651430,12610,12610,12620,12610,736
20240430,104600,2333368980,12620,12620,12620,12610,567
20240430,104500,2326217310,12610,12610,12620,12610,556
20240430,104400,2319205780,12620,12610,12620,12610,1776
20240430,104300,2296804370,12610,12610,12620,12610,1097
20240430,104200,2282967180,12620,12620,12630,12610,1602
20240430,104100,2262756650,12620,12610,12620,12610,5518
20240430,104000,2193135050,12620,12610,12620,12610,1237
20240430,103900,2177536470,12620,12620,12620,12610,851
20240430,103800,2166800980,12620,12610,12620,12610,499
20240430,103700,2160508460,12620,12610,12620,12610,1552
20240430,103600,2140936910,12620,12620,12620,12610,506
20240430,103500,2134554700,12610,12610,12620,12610,534
20240430,103400,2127820820,12620,12620,12620,12610,955
20240430,103300,2115770710,12610,12610,12620,12610,1576
20240430,103200,2095893900,12620,12610,12620,12610,644
20240430,103100,2087772030,12610,12620,12630,12610,565
20240430,103000,2080645890,12620,12610,12620,12610,1488
20240430,102900,2061880300,12610,12610,12630,12610,1197
20240430,102800,2046781130,12620,12620,12620,12610,450
20240430,102700,2041105170,12620,12630,12630,12610,1170
20240430,102600,2026342330,12630,12610,12630,12610,2179
20240430,102500,1998847690,12610,12630,12630,12610,515
20240430,102400,1992353440,12630,12620,12630,12610,524
20240430,102300,1985742010,12610,12610,12620,12610,2548
20240430,102200,1953598820,12620,12620,12620,12610,1044
20240430,102100,1940431910,12610,12610,12630,12610,918
20240430,102000,1928852400,12620,12610,12630,12610,294
20240430,101900,1925144230,12610,12610,12620,12610,1814
20240430,101800,1902262250,12610,12610,12620,12610,1080
20240430,101700,1888641340,12610,12610,12630,12610,798
20240430,101600,1878573810,12620,12620,12620,12610,1321
20240430,101500,1861906640,12610,12620,12620,12610,1765
20240430,101400,1839644100,12620,12610,12620,12610,1891
20240430,101300,1815788820,12620,12610,12620,12610,749
20240430,101200,1806340740,12620,12620,12620,12610,1705
20240430,101100,1784826970,12620,12610,12620,12610,1458
20240430,101000,1766439090,12610,12620,12620,12610,897
20240430,100900,1755124300,12620,12620,12620,12610,4592
20240430,100800,1697179190,12620,12610,12620,12610,2501
20240430,100700,1665631250,12620,12610,12620,12610,562
20240430,100600,1658543430,12610,12620,12620,12610,345
20240430,100500,1654192190,12610,12610,12620,12610,1158
20240430,100400,1639583740,12620,12620,12620,12610,1811
20240430,100300,1616740550,12610,12620,12620,12610,585
20240430,100200,1609361920,12610,12610,12620,12610,1027
20240430,100100,1596407800,12620,12620,12620,12610,619
20240430,100000,1588600130,12620,12610,12620,12610,3369
20240430,095900,1546092650,12620,12610,12620,12610,1172
20240430,095800,1531310150,12620,12620,12620,12610,1117
20240430,095700,1517218720,12620,12620,12620,12610,1979
20240430,095600,1492258230,12620,12610,12620,12610,1545
20240430,095500,1472770480,12620,12620,12620,12610,1872
20240430,095400,1449149920,12610,12620,12620,12610,1219
20240430,095300,1433770510,12620,12620,12620,12610,1802
20240430,095200,1411040800,12610,12620,12620,12610,990
20240430,095100,1398550230,12620,12620,12620,12610,3003
20240430,095000,1360656310,12610,12610,12620,12610,1586
20240430,094900,1340653980,12620,12630,12630,12620,3745
20240430,094800,1293391270,12620,12630,12630,12620,4414
20240430,094700,1237684300,12620,12630,12630,12620,1265
20240430,094600,1221713840,12630,12630,12630,12620,1054
20240430,094500,1208412030,12630,12630,12630,12620,721
20240430,094400,1199312690,12630,12620,12630,12620,523
20240430,094300,1192711830,12630,12620,12630,12620,939
20240430,094200,1180861510,12630,12630,12630,12620,482
20240430,094100,1174777350,12620,12620,12630,12620,3493
20240430,094000,1130694060,12630,12630,12630,12620,8711
20240430,093900,1020760290,12630,12630,12630,12620,815
20240430,093800,1010471140,12630,12620,12630,12620,1317
20240430,093700,993847270,12630,12630,12630,12620,2155
20240430,093600,966636470,12630,12630,12630,12620,810
20240430,093500,956409670,12630,12620,12630,12620,754
20240430,093400,946893840,12620,12630,12630,12620,1291
20240430,093300,930600720,12630,12620,12630,12620,603
20240430,093200,922988820,12630,12620,12630,12620,1200
20240430,093100,907844580,12620,12630,12630,12620,3000
20240430,093000,869984300,12630,12630,12630,12620,1654
20240430,092900,849110100,12630,12620,12630,12620,610
20240430,092800,841410720,12630,12620,12630,12620,1275
20240430,092700,825319780,12620,12620,12630,12620,2564
20240430,092600,792948690,12620,12620,12630,12620,4663
20240430,092500,734101310,12620,12630,12630,12620,1116
20240430,092400,720016730,12630,12620,12630,12620,1385
20240430,092300,702537790,12630,12620,12630,12620,2423
20240430,092200,671952730,12620,12630,12630,12620,6497
20240430,092100,589920960,12620,12630,12630,12620,646
20240430,092000,581766150,12630,12620,12630,12620,888
20240430,091900,570556860,12620,12620,12630,12620,3867
20240430,091800,521745010,12620,12630,12630,12620,1240
20240430,091700,506093650,12630,12620,12630,12620,1229
20240430,091600,490582560,12630,12630,12630,12620,489
20240430,091500,484410580,12620,12630,12630,12620,2317
20240430,091400,455168200,12630,12630,12640,12620,4992
20240430,091300,392121150,12640,12630,12640,12630,1734
20240430,091200,370220020,12630,12630,12640,12630,2779
20240430,091100,335120820,12640,12630,12640,12630,543
20240430,091000,328260310,12630,12640,12640,12630,1533
20240430,090900,308892220,12640,12630,12640,12630,1341
20240430,090800,291951170,12640,12630,12640,12630,3265
20240430,090700,250698340,12640,12640,12640,12630,1613
20240430,090600,230318480,12640,12630,12640,12630,501
20240430,090500,223990550,12630,12620,12630,12620,5824
20240430,090400,150468620,12630,12640,12640,12630,1296
20240430,090300,134094510,12640,12640,12640,12630,2192
20240430,090200,106407810,12640,12630,12640,12630,2674
20240430,090100,72614970,12630,12640,12640,12630,2635
20240430,090000,39329880,12640,12630,12640,12630,2114