KissMeData/220100/min/candle-20240430.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,204400,24943203600,13180,13180,13180,13180,23308
20240430,204300,24943203600,13180,13180,13180,13180,0
20240430,204200,24943203600,13180,13180,13180,13180,0
20240430,204100,24943203600,13180,13180,13180,13180,0
20240430,204000,24943203600,13180,13180,13180,13180,0
20240430,203900,24943203600,13180,13180,13180,13180,0
20240430,203800,24943203600,13180,13180,13180,13180,0
20240430,203700,24943203600,13180,13180,13180,13180,0
20240430,203600,24943203600,13180,13180,13180,13180,0
20240430,203500,24943203600,13180,13180,13180,13180,0
20240430,203400,24943203600,13180,13180,13180,13180,0
20240430,203300,24943203600,13180,13180,13180,13180,0
20240430,203200,24943203600,13180,13180,13180,13180,0
20240430,203100,24943203600,13180,13180,13180,13180,0
20240430,203000,24943203600,13180,13180,13180,13180,0
20240430,202900,24943203600,13180,13180,13180,13180,0
20240430,202800,24943203600,13180,13180,13180,13180,0
20240430,202700,24943203600,13180,13180,13180,13180,0
20240430,202600,24943203600,13180,13180,13180,13180,0
20240430,202500,24943203600,13180,13180,13180,13180,0
20240430,202400,24943203600,13180,13180,13180,13180,0
20240430,202300,24943203600,13180,13180,13180,13180,0
20240430,202200,24943203600,13180,13180,13180,13180,0
20240430,202100,24943203600,13180,13180,13180,13180,0
20240430,202000,24943203600,13180,13180,13180,13180,0
20240430,201900,24943203600,13180,13180,13180,13180,0
20240430,201800,24943203600,13180,13180,13180,13180,0
20240430,201700,24943203600,13180,13180,13180,13180,0
20240430,201600,24943203600,13180,13180,13180,13180,0
20240430,201500,24943203600,13180,13180,13180,13180,0
20240430,201400,24943203600,13180,13180,13180,13180,23308
20240430,201300,24943203600,13180,13180,13180,13180,0
20240430,201200,24943203600,13180,13180,13180,13180,0
20240430,201100,24943203600,13180,13180,13180,13180,0
20240430,201000,24943203600,13180,13180,13180,13180,0
20240430,200900,24943203600,13180,13180,13180,13180,0
20240430,200800,24943203600,13180,13180,13180,13180,0
20240430,200700,24943203600,13180,13180,13180,13180,0
20240430,200600,24943203600,13180,13180,13180,13180,0
20240430,200500,24943203600,13180,13180,13180,13180,0
20240430,200400,24943203600,13180,13180,13180,13180,0
20240430,200300,24943203600,13180,13180,13180,13180,0
20240430,200200,24943203600,13180,13180,13180,13180,0
20240430,200100,24943203600,13180,13180,13180,13180,0
20240430,200000,24943203600,13180,13180,13180,13180,0
20240430,195900,24943203600,13180,13180,13180,13180,0
20240430,195800,24943203600,13180,13180,13180,13180,0
20240430,195700,24943203600,13180,13180,13180,13180,0
20240430,195600,24943203600,13180,13180,13180,13180,0
20240430,195500,24943203600,13180,13180,13180,13180,0
20240430,195400,24943203600,13180,13180,13180,13180,0
20240430,195300,24943203600,13180,13180,13180,13180,0
20240430,195200,24943203600,13180,13180,13180,13180,0
20240430,195100,24943203600,13180,13180,13180,13180,0
20240430,195000,24943203600,13180,13180,13180,13180,0
20240430,194900,24943203600,13180,13180,13180,13180,0
20240430,194800,24943203600,13180,13180,13180,13180,0
20240430,194700,24943203600,13180,13180,13180,13180,0
20240430,194600,24943203600,13180,13180,13180,13180,0
20240430,194500,24943203600,13180,13180,13180,13180,0
20240430,194400,24943203600,13180,13180,13180,13180,23308
20240430,194300,24943203600,13180,13180,13180,13180,0
20240430,194200,24943203600,13180,13180,13180,13180,0
20240430,194100,24943203600,13180,13180,13180,13180,0
20240430,194000,24943203600,13180,13180,13180,13180,0
20240430,193900,24943203600,13180,13180,13180,13180,0
20240430,193800,24943203600,13180,13180,13180,13180,0
20240430,193700,24943203600,13180,13180,13180,13180,0
20240430,193600,24943203600,13180,13180,13180,13180,0
20240430,193500,24943203600,13180,13180,13180,13180,0
20240430,193400,24943203600,13180,13180,13180,13180,0
20240430,193300,24943203600,13180,13180,13180,13180,0
20240430,193200,24943203600,13180,13180,13180,13180,0
20240430,193100,24943203600,13180,13180,13180,13180,0
20240430,193000,24943203600,13180,13180,13180,13180,0
20240430,192900,24943203600,13180,13180,13180,13180,0
20240430,192800,24943203600,13180,13180,13180,13180,0
20240430,192700,24943203600,13180,13180,13180,13180,0
20240430,192600,24943203600,13180,13180,13180,13180,0
20240430,192500,24943203600,13180,13180,13180,13180,0
20240430,192400,24943203600,13180,13180,13180,13180,0
20240430,192300,24943203600,13180,13180,13180,13180,0
20240430,192200,24943203600,13180,13180,13180,13180,0
20240430,192100,24943203600,13180,13180,13180,13180,0
20240430,192000,24943203600,13180,13180,13180,13180,0
20240430,191900,24943203600,13180,13180,13180,13180,0
20240430,191800,24943203600,13180,13180,13180,13180,0
20240430,191700,24943203600,13180,13180,13180,13180,0
20240430,191600,24943203600,13180,13180,13180,13180,0
20240430,191500,24943203600,13180,13180,13180,13180,0
20240430,191400,24943203600,13180,13180,13180,13180,23308
20240430,191300,24943203600,13180,13180,13180,13180,0
20240430,191200,24943203600,13180,13180,13180,13180,0
20240430,191100,24943203600,13180,13180,13180,13180,0
20240430,191000,24943203600,13180,13180,13180,13180,0
20240430,190900,24943203600,13180,13180,13180,13180,0
20240430,190800,24943203600,13180,13180,13180,13180,0
20240430,190700,24943203600,13180,13180,13180,13180,0
20240430,190600,24943203600,13180,13180,13180,13180,0
20240430,190500,24943203600,13180,13180,13180,13180,0
20240430,190400,24943203600,13180,13180,13180,13180,0
20240430,190300,24943203600,13180,13180,13180,13180,0
20240430,190200,24943203600,13180,13180,13180,13180,0
20240430,190100,24943203600,13180,13180,13180,13180,0
20240430,190000,24943203600,13180,13180,13180,13180,0
20240430,185900,24943203600,13180,13180,13180,13180,0
20240430,185800,24943203600,13180,13180,13180,13180,0
20240430,185700,24943203600,13180,13180,13180,13180,0
20240430,185600,24943203600,13180,13180,13180,13180,0
20240430,185500,24943203600,13180,13180,13180,13180,0
20240430,185400,24943203600,13180,13180,13180,13180,0
20240430,185300,24943203600,13180,13180,13180,13180,0
20240430,185200,24943203600,13180,13180,13180,13180,0
20240430,185100,24943203600,13180,13180,13180,13180,0
20240430,185000,24943203600,13180,13180,13180,13180,0
20240430,184900,24943203600,13180,13180,13180,13180,0
20240430,184800,24943203600,13180,13180,13180,13180,0
20240430,184700,24943203600,13180,13180,13180,13180,0
20240430,184600,24943203600,13180,13180,13180,13180,0
20240430,184500,24943203600,13180,13180,13180,13180,0
20240430,184400,24943203600,13180,13180,13180,13180,23308
20240430,184300,24943203600,13180,13180,13180,13180,0
20240430,184200,24943203600,13180,13180,13180,13180,0
20240430,184100,24943203600,13180,13180,13180,13180,0
20240430,184000,24943203600,13180,13180,13180,13180,0
20240430,183900,24943203600,13180,13180,13180,13180,0
20240430,183800,24943203600,13180,13180,13180,13180,0
20240430,183700,24943203600,13180,13180,13180,13180,0
20240430,183600,24943203600,13180,13180,13180,13180,0
20240430,183500,24943203600,13180,13180,13180,13180,0
20240430,183400,24943203600,13180,13180,13180,13180,0
20240430,183300,24943203600,13180,13180,13180,13180,0
20240430,183200,24943203600,13180,13180,13180,13180,0
20240430,183100,24943203600,13180,13180,13180,13180,0
20240430,183000,24943203600,13180,13180,13180,13180,0
20240430,182900,24943203600,13180,13180,13180,13180,0
20240430,182800,24943203600,13180,13180,13180,13180,0
20240430,182700,24943203600,13180,13180,13180,13180,0
20240430,182600,24943203600,13180,13180,13180,13180,0
20240430,182500,24943203600,13180,13180,13180,13180,0
20240430,182400,24943203600,13180,13180,13180,13180,0
20240430,182300,24943203600,13180,13180,13180,13180,0
20240430,182200,24943203600,13180,13180,13180,13180,0
20240430,182100,24943203600,13180,13180,13180,13180,0
20240430,182000,24943203600,13180,13180,13180,13180,0
20240430,181900,24943203600,13180,13180,13180,13180,0
20240430,181800,24943203600,13180,13180,13180,13180,0
20240430,181700,24943203600,13180,13180,13180,13180,0
20240430,181600,24943203600,13180,13180,13180,13180,0
20240430,181500,24943203600,13180,13180,13180,13180,0
20240430,181400,24943203600,13180,13180,13180,13180,23308
20240430,181300,24943203600,13180,13180,13180,13180,0
20240430,181200,24943203600,13180,13180,13180,13180,0
20240430,181100,24943203600,13180,13180,13180,13180,0
20240430,181000,24943203600,13180,13180,13180,13180,0
20240430,180900,24943203600,13180,13180,13180,13180,0
20240430,180800,24943203600,13180,13180,13180,13180,0
20240430,180700,24943203600,13180,13180,13180,13180,0
20240430,180600,24943203600,13180,13180,13180,13180,0
20240430,180500,24943203600,13180,13180,13180,13180,0
20240430,180400,24943203600,13180,13180,13180,13180,0
20240430,180300,24943203600,13180,13180,13180,13180,0
20240430,180200,24943203600,13180,13180,13180,13180,0
20240430,180100,24943203600,13180,13180,13180,13180,0
20240430,180000,24943203600,13180,13180,13180,13180,0
20240430,175900,24943203600,13180,13180,13180,13180,0
20240430,175800,24943203600,13180,13180,13180,13180,0
20240430,175700,24943203600,13180,13180,13180,13180,0
20240430,175600,24943203600,13180,13180,13180,13180,0
20240430,175500,24943203600,13180,13180,13180,13180,0
20240430,175400,24943203600,13180,13180,13180,13180,0
20240430,175300,24943203600,13180,13180,13180,13180,0
20240430,175200,24943203600,13180,13180,13180,13180,0
20240430,175100,24943203600,13180,13180,13180,13180,0
20240430,175000,24943203600,13180,13180,13180,13180,0
20240430,174900,24943203600,13180,13180,13180,13180,0
20240430,174800,24943203600,13180,13180,13180,13180,0
20240430,174700,24943203600,13180,13180,13180,13180,0
20240430,174600,24943203600,13180,13180,13180,13180,0
20240430,174500,24943203600,13180,13180,13180,13180,0
20240430,174400,24943203600,13180,13180,13180,13180,23308
20240430,174300,24943203600,13180,13180,13180,13180,0
20240430,174200,24943203600,13180,13180,13180,13180,0
20240430,174100,24943203600,13180,13180,13180,13180,0
20240430,174000,24943203600,13180,13180,13180,13180,0
20240430,173900,24943203600,13180,13180,13180,13180,0
20240430,173800,24943203600,13180,13180,13180,13180,0
20240430,173700,24943203600,13180,13180,13180,13180,0
20240430,173600,24943203600,13180,13180,13180,13180,0
20240430,173500,24943203600,13180,13180,13180,13180,0
20240430,173400,24943203600,13180,13180,13180,13180,0
20240430,173300,24943203600,13180,13180,13180,13180,0
20240430,173200,24943203600,13180,13180,13180,13180,0
20240430,173100,24943203600,13180,13180,13180,13180,0
20240430,173000,24943203600,13180,13180,13180,13180,0
20240430,172900,24943203600,13180,13180,13180,13180,0
20240430,172800,24943203600,13180,13180,13180,13180,0
20240430,172700,24943203600,13180,13180,13180,13180,0
20240430,172600,24943203600,13180,13180,13180,13180,0
20240430,172500,24943203600,13180,13180,13180,13180,0
20240430,172400,24943203600,13180,13180,13180,13180,0
20240430,172300,24943203600,13180,13180,13180,13180,0
20240430,172200,24943203600,13180,13180,13180,13180,0
20240430,172100,24943203600,13180,13180,13180,13180,0
20240430,172000,24943203600,13180,13180,13180,13180,0
20240430,171900,24943203600,13180,13180,13180,13180,0
20240430,171800,24943203600,13180,13180,13180,13180,0
20240430,171700,24943203600,13180,13180,13180,13180,0
20240430,171600,24943203600,13180,13180,13180,13180,0
20240430,171500,24943203600,13180,13180,13180,13180,0
20240430,171400,24943203600,13180,13180,13180,13180,23308
20240430,171300,24943203600,13180,13180,13180,13180,0
20240430,171200,24943203600,13180,13180,13180,13180,0
20240430,171100,24943203600,13180,13180,13180,13180,0
20240430,171000,24943203600,13180,13180,13180,13180,0
20240430,170900,24943203600,13180,13180,13180,13180,0
20240430,170800,24943203600,13180,13180,13180,13180,0
20240430,170700,24943203600,13180,13180,13180,13180,0
20240430,170600,24943203600,13180,13180,13180,13180,0
20240430,170500,24943203600,13180,13180,13180,13180,0
20240430,170400,24943203600,13180,13180,13180,13180,0
20240430,170300,24943203600,13180,13180,13180,13180,0
20240430,170200,24943203600,13180,13180,13180,13180,0
20240430,170100,24943203600,13180,13180,13180,13180,0
20240430,170000,24943203600,13180,13180,13180,13180,0
20240430,165900,24943203600,13180,13180,13180,13180,0
20240430,165800,24943203600,13180,13180,13180,13180,0
20240430,165700,24943203600,13180,13180,13180,13180,0
20240430,165600,24943203600,13180,13180,13180,13180,0
20240430,165500,24943203600,13180,13180,13180,13180,0
20240430,165400,24943203600,13180,13180,13180,13180,0
20240430,165300,24943203600,13180,13180,13180,13180,0
20240430,165200,24943203600,13180,13180,13180,13180,0
20240430,165100,24943203600,13180,13180,13180,13180,0
20240430,165000,24943203600,13180,13180,13180,13180,0
20240430,164900,24943203600,13180,13180,13180,13180,0
20240430,164800,24943203600,13180,13180,13180,13180,0
20240430,164700,24943203600,13180,13180,13180,13180,0
20240430,164600,24943203600,13180,13180,13180,13180,0
20240430,164500,24943203600,13180,13180,13180,13180,0
20240430,164400,24943203600,13180,13180,13180,13180,23308
20240430,164300,24943203600,13180,13180,13180,13180,0
20240430,164200,24943203600,13180,13180,13180,13180,0
20240430,164100,24943203600,13180,13180,13180,13180,0
20240430,164000,24943203600,13180,13180,13180,13180,0
20240430,163900,24943203600,13180,13180,13180,13180,0
20240430,163800,24943203600,13180,13180,13180,13180,0
20240430,163700,24943203600,13180,13180,13180,13180,0
20240430,163600,24943203600,13180,13180,13180,13180,0
20240430,163500,24943203600,13180,13180,13180,13180,0
20240430,163400,24943203600,13180,13180,13180,13180,0
20240430,163300,24943203600,13180,13180,13180,13180,0
20240430,163200,24943203600,13180,13180,13180,13180,0
20240430,163100,24943203600,13180,13180,13180,13180,0
20240430,163000,24943203600,13180,13180,13180,13180,0
20240430,162900,24943203600,13180,13180,13180,13180,0
20240430,162800,24943203600,13180,13180,13180,13180,0
20240430,162700,24943203600,13180,13180,13180,13180,0
20240430,162600,24943203600,13180,13180,13180,13180,0
20240430,162500,24943203600,13180,13180,13180,13180,0
20240430,162400,24943203600,13180,13180,13180,13180,0
20240430,162300,24943203600,13180,13180,13180,13180,0
20240430,162200,24943203600,13180,13180,13180,13180,0
20240430,162100,24943203600,13180,13180,13180,13180,0
20240430,162000,24943203600,13180,13180,13180,13180,0
20240430,161900,24943203600,13180,13180,13180,13180,0
20240430,161800,24943203600,13180,13180,13180,13180,0
20240430,161700,24943203600,13180,13180,13180,13180,0
20240430,161600,24943203600,13180,13180,13180,13180,0
20240430,161500,24943203600,13180,13180,13180,13180,0
20240430,161400,24943203600,13180,13180,13180,13180,23308
20240430,161300,24943203600,13180,13180,13180,13180,0
20240430,161200,24943203600,13180,13180,13180,13180,0
20240430,161100,24943203600,13180,13180,13180,13180,0
20240430,161000,24943203600,13180,13180,13180,13180,0
20240430,160900,24943203600,13180,13180,13180,13180,0
20240430,160800,24943203600,13180,13180,13180,13180,0
20240430,160700,24943203600,13180,13180,13180,13180,0
20240430,160600,24943203600,13180,13180,13180,13180,0
20240430,160500,24943203600,13180,13180,13180,13180,0
20240430,160400,24943203600,13180,13180,13180,13180,0
20240430,160300,24943203600,13180,13180,13180,13180,0
20240430,160200,24943203600,13180,13180,13180,13180,0
20240430,160100,24943203600,13180,13180,13180,13180,0
20240430,160000,24943203600,13180,13180,13180,13180,0
20240430,155900,24943203600,13180,13180,13180,13180,0
20240430,155800,24943203600,13180,13180,13180,13180,0
20240430,155700,24943203600,13180,13180,13180,13180,0
20240430,155600,24943203600,13180,13180,13180,13180,0
20240430,155500,24943203600,13180,13180,13180,13180,0
20240430,155400,24943203600,13180,13180,13180,13180,0
20240430,155300,24943203600,13180,13180,13180,13180,0
20240430,155200,24943203600,13180,13180,13180,13180,0
20240430,155100,24943203600,13180,13180,13180,13180,0
20240430,155000,24943203600,13180,13180,13180,13180,0
20240430,154900,24943203600,13180,13180,13180,13180,0
20240430,154800,24943203600,13180,13180,13180,13180,0
20240430,154700,24943203600,13180,13180,13180,13180,0
20240430,154600,24943203600,13180,13180,13180,13180,0
20240430,154500,24943203600,13180,13180,13180,13180,0
20240430,154400,24943203600,13180,13180,13180,13180,23308
20240430,154300,24943203600,13180,13180,13180,13180,0
20240430,154200,24943203600,13180,13180,13180,13180,0
20240430,154100,24943203600,13180,13180,13180,13180,0
20240430,154000,24943203600,13180,13180,13180,13180,0
20240430,153900,24943203600,13180,13180,13180,13180,0
20240430,153800,24943203600,13180,13180,13180,13180,0
20240430,153700,24943203600,13180,13180,13180,13180,0
20240430,153600,24943203600,13180,13180,13180,13180,0
20240430,153500,24943203600,13180,13180,13180,13180,0
20240430,153400,24943203600,13180,13180,13180,13180,0
20240430,153300,24943203600,13180,13180,13180,13180,0
20240430,153200,24943203600,13180,13180,13180,13180,0
20240430,153100,24943203600,13180,13180,13180,13180,0
20240430,153000,24943203600,13180,13180,13180,13180,23308
20240430,152900,24636004160,13160,13160,13160,13160,0
20240430,152800,24636004160,13160,13160,13160,13160,0
20240430,152700,24636004160,13160,13160,13160,13160,0
20240430,152600,24636004160,13160,13160,13160,13160,0
20240430,152500,24636004160,13160,13160,13160,13160,0
20240430,152400,24636004160,13160,13160,13160,13160,0
20240430,152300,24636004160,13160,13160,13160,13160,0
20240430,152200,24636004160,13160,13160,13160,13160,0
20240430,152100,24636004160,13160,13160,13160,13160,0
20240430,152000,24636004160,13160,13160,13160,13160,0
20240430,151900,24636004160,13160,13220,13250,13150,4958
20240430,151800,24570636830,13200,13200,13200,13150,6753
20240430,151700,24481669860,13200,13270,13320,13180,7708
20240430,151600,24379720220,13270,13330,13330,13270,4910
20240430,151500,24314507200,13330,13320,13340,13290,2065
20240430,151400,24287009500,13340,13300,13350,13290,6299
20240430,151300,24203011780,13300,13290,13300,13270,4829
20240430,151200,24138855930,13290,13290,13310,13270,1889
20240430,151100,24113754120,13290,13260,13360,13240,1158
20240430,151000,24098352020,13290,13420,13420,13230,15271
20240430,150900,23894962000,13420,13400,13440,13400,4861
20240430,150800,23829740640,13400,13380,13410,13350,5977
20240430,150700,23749752590,13370,13380,13400,13350,2445
20240430,150600,23717029500,13380,13390,13390,13360,2984
20240430,150500,23677099400,13390,13430,13450,13380,3769
20240430,150400,23626586510,13430,13390,13480,13380,8299
20240430,150300,23514976410,13380,13460,13470,13340,11720
20240430,150200,23357450010,13460,13400,13470,13390,20316
20240430,150100,23084675230,13390,13340,13400,13340,28158
20240430,150000,22708265190,13340,13330,13340,13310,5928
20240430,145900,22629260350,13320,13270,13330,13270,9856
20240430,145800,22498150340,13260,13210,13260,13200,9804
20240430,145700,22368544050,13210,13280,13300,13210,6666
20240430,145600,22280013230,13300,13170,13300,13160,11004
20240430,145500,22134378370,13170,13180,13180,13170,1033
20240430,145400,22120765250,13180,13140,13190,13140,3170
20240430,145300,22079027900,13150,13160,13170,13150,2276
20240430,145200,22049090340,13160,13140,13160,13140,1446
20240430,145100,22030065220,13160,13180,13190,13120,1580
20240430,145000,22009260630,13180,13200,13200,13180,1538
20240430,144900,21988973930,13200,13210,13210,13190,1550
20240430,144800,21968515220,13190,13100,13210,13100,3886
20240430,144700,21917312040,13110,13100,13120,13100,894
20240430,144600,21905597710,13100,13110,13160,13090,2208
20240430,144500,21876672300,13100,13120,13140,13100,525
20240430,144400,21869786210,13190,13130,13190,13100,1626
20240430,144300,21848475140,13110,13150,13150,13110,1823
20240430,144200,21824532960,13150,13130,13210,13130,1285
20240430,144100,21807607520,13140,13210,13210,13140,2378
20240430,144000,21776268790,13210,13210,13210,13190,1690
20240430,143900,21753952260,13210,13210,13220,13200,1549
20240430,143800,21733483330,13200,13180,13200,13180,1393
20240430,143700,21715108330,13170,13180,13190,13170,1349
20240430,143600,21697327750,13180,13170,13180,13150,1356
20240430,143500,21679470830,13170,13140,13170,13140,776
20240430,143400,21669260930,13140,13150,13170,13120,803
20240430,143300,21658698920,13170,13170,13170,13130,918
20240430,143200,21646626180,13170,13160,13170,13140,1351
20240430,143100,21628851200,13160,13140,13160,13140,643
20240430,143000,21620390830,13140,13110,13140,13110,2297
20240430,142900,21590269500,13130,13160,13160,13130,1370
20240430,142800,21572259860,13170,13170,13190,13160,1640
20240430,142700,21550660660,13170,13180,13200,13170,1051
20240430,142600,21536802160,13180,13200,13210,13180,685
20240430,142500,21527761370,13170,13140,13170,13130,2167
20240430,142400,21499256590,13140,13200,13220,13130,1578
20240430,142300,21478452370,13200,13170,13200,13170,1566
20240430,142200,21457793410,13160,13160,13170,13150,455
20240430,142100,21451804760,13150,13130,13150,13120,1023
20240430,142000,21438375860,13130,13100,13140,13100,1438
20240430,141900,21419519260,13100,13100,13130,13090,2050
20240430,141800,21392640360,13090,13080,13100,13080,640
20240430,141700,21384265160,13070,13050,13080,13050,957
20240430,141600,21371761310,13050,13050,13070,13050,1566
20240430,141500,21351315460,13040,13060,13060,13040,1026
20240430,141400,21337927250,13070,13070,13090,13040,3302
20240430,141300,21294830040,13070,13060,13070,13040,3272
20240430,141200,21252107280,13070,13070,13110,13040,2499
20240430,141100,21219478140,13080,13030,13080,13030,3715
20240430,141000,21171034810,13030,13040,13080,13030,6203
20240430,140900,21090176290,13030,13100,13100,13030,6323
20240430,140800,21007644100,13110,13140,13150,13070,10397
20240430,140700,20871519470,13110,13250,13250,13110,3251
20240430,140600,20828717440,13250,13290,13300,13250,4254
20240430,140500,20772271310,13280,13300,13300,13270,5637
20240430,140400,20697327190,13300,13250,13300,13250,6197
20240430,140300,20615130210,13240,13220,13240,13220,1475
20240430,140200,20595617510,13220,13190,13220,13180,1582
20240430,140100,20574748990,13180,13170,13180,13170,1503
20240430,140000,20554941060,13170,13200,13200,13160,2040
20240430,135900,20528078240,13160,13210,13210,13160,1876
20240430,135800,20503345710,13210,13230,13230,13210,2029
20240430,135700,20476525120,13240,13220,13250,13210,3404
20240430,135600,20431485370,13210,13200,13210,13190,771
20240430,135500,20421305450,13200,13180,13200,13170,1056
20240430,135400,20407378880,13170,13190,13190,13160,1278
20240430,135300,20390551980,13190,13150,13190,13140,1880
20240430,135200,20365795080,13140,13110,13140,13110,3282
20240430,135100,20322703470,13120,13100,13120,13100,1920
20240430,135000,20297525590,13120,13150,13150,13090,5098
20240430,134900,20230692860,13160,13170,13180,13130,2099
20240430,134800,20203095830,13150,13160,13170,13110,1806
20240430,134700,20179360810,13100,13120,13160,13100,5368
20240430,134600,20108946110,13120,13200,13200,13100,11567
20240430,134500,19957081420,13180,13190,13220,13180,1739
20240430,134400,19934121520,13220,13210,13220,13190,1786
20240430,134300,19910543940,13220,13210,13220,13210,736
20240430,134200,19900816120,13230,13230,13240,13210,463
20240430,134100,19894691730,13210,13190,13230,13160,2117
20240430,134000,19866751040,13180,13230,13230,13160,1809
20240430,133900,19842906730,13220,13180,13230,13170,2144
20240430,133800,19814624540,13180,13200,13200,13160,10491
20240430,133700,19676327960,13200,13240,13240,13180,17158
20240430,133600,19449610040,13240,13290,13290,13230,2274
20240430,133500,19419454690,13290,13280,13300,13270,1104
20240430,133400,19404794700,13280,13270,13290,13240,2132
20240430,133300,19376500940,13270,13260,13270,13240,4662
20240430,133200,19314731080,13270,13300,13300,13250,10954
20240430,133100,19169409040,13310,13330,13330,13290,2475
20240430,133000,19136474870,13330,13340,13340,13320,965
20240430,132900,19123604680,13310,13320,13330,13300,1521
20240430,132800,19103356430,13320,13340,13340,13300,4927
20240430,132700,19037693750,13340,13350,13360,13340,924
20240430,132600,19025360920,13340,13310,13360,13310,888
20240430,132500,19013521160,13300,13330,13330,13300,849
20240430,132400,19002221580,13330,13350,13370,13290,7967
20240430,132300,18895999000,13340,13370,13380,13340,2905
20240430,132200,18857190200,13370,13360,13390,13350,2523
20240430,132100,18823467990,13360,13410,13410,13360,4366
20240430,132000,18765098750,13370,13430,13430,13370,3797
20240430,131900,18714246630,13430,13390,13430,13380,3699
20240430,131800,18664681820,13390,13340,13390,13340,6900
20240430,131700,18572422510,13360,13350,13360,13310,6983
20240430,131600,18479319660,13350,13350,13350,13310,3368
20240430,131500,18434429110,13350,13370,13370,13350,2420
20240430,131400,18402108710,13370,13370,13390,13360,2286
20240430,131300,18371528690,13360,13360,13380,13350,2031
20240430,131200,18344379410,13340,13340,13360,13310,3011
20240430,131100,18304203690,13330,13310,13330,13280,3887
20240430,131000,18252502910,13310,13420,13430,13300,7827
20240430,130900,18147857570,13420,13380,13420,13370,3178
20240430,130800,18105293940,13370,13400,13410,13360,2775
20240430,130700,18068170540,13400,13350,13410,13350,4706
20240430,130600,18005178720,13350,13340,13370,13340,1558
20240430,130500,17984385700,13340,13290,13380,13290,5817
20240430,130400,17906726410,13290,13260,13290,13240,5937
20240430,130300,17827996620,13260,13300,13330,13260,6693
20240430,130200,17739004380,13300,13280,13300,13250,2645
20240430,130100,17703894890,13270,13320,13320,13270,4916
20240430,130000,17638543360,13320,13270,13320,13250,6357
20240430,125900,17554169100,13250,13300,13300,13250,6182
20240430,125800,17472133420,13300,13290,13350,13280,2299
20240430,125700,17441545060,13290,13330,13360,13270,12580
20240430,125600,17274262880,13310,13320,13380,13310,8825
20240430,125500,17156564300,13320,13490,13490,13310,34230
20240430,125400,16698021360,13490,13480,13530,13460,16707
20240430,125300,16472659970,13480,13680,13770,13450,67467
20240430,125200,15552344900,13680,13670,13700,13610,38140
20240430,125100,15030751000,13670,13580,13720,13550,69690
20240430,125000,14079880150,13600,13440,13600,13410,45378
20240430,124900,13466817530,13440,13430,13450,13390,8235
20240430,124800,13356253250,13430,13260,13440,13240,15244
20240430,124700,13152105590,13330,13310,13330,13230,6286
20240430,124600,13068502130,13310,13350,13370,13310,5176
20240430,124500,12999452870,13350,13440,13440,13330,10750
20240430,124400,12855585040,13440,13360,13440,13330,19347
20240430,124300,12596496440,13360,13280,13390,13250,28414
20240430,124200,12218076230,13280,13180,13290,13180,12218
20240430,124100,12056216920,13170,13170,13170,13140,1377
20240430,124000,12038114590,13170,13170,13180,13140,1949
20240430,123900,12012459200,13190,13160,13200,13160,4519
20240430,123800,11952912330,13160,13080,13160,13080,5590
20240430,123700,11879589210,13080,13040,13080,13040,567
20240430,123600,11872188190,13040,13040,13060,13030,787
20240430,123500,11861923110,13020,13040,13060,13000,3359
20240430,123400,11818222560,13040,13110,13110,13010,6713
20240430,123300,11730664450,13140,13160,13160,13110,1858
20240430,123200,11706248310,13160,13130,13200,13130,5155
20240430,123100,11638283940,13120,13060,13120,13060,1023
20240430,123000,11624889130,13060,13090,13120,13060,2150
20240430,122900,11596761620,13080,13030,13100,13030,1591
20240430,122800,11575969020,13030,13080,13080,13030,1001
20240430,122700,11562907050,13080,13020,13080,13020,967
20240430,122600,11550299290,13000,13040,13060,13000,5236
20240430,122500,11482178500,13100,13200,13200,13030,6046
20240430,122400,11402760560,13200,13190,13220,13180,3018
20240430,122300,11362912350,13170,13160,13180,13160,1037
20240430,122200,11349257960,13180,13120,13180,13070,4542
20240430,122100,11289693010,13120,13180,13200,13120,2964
20240430,122000,11250680610,13200,13220,13260,13190,6550
20240430,121900,11164063870,13240,13270,13280,13200,5311
20240430,121800,11093730240,13270,13170,13300,13170,25495
20240430,121700,10755510090,13180,13140,13230,13120,13751
20240430,121600,10574166450,13140,13090,13140,13070,4265
20240430,121500,10518261710,13080,13020,13090,13020,1976
20240430,121400,10492454090,13020,13020,13050,13020,469
20240430,121300,10486336710,13050,13050,13090,13040,1452
20240430,121200,10467384760,13050,12980,13060,12970,3675
20240430,121100,10419473800,12970,13040,13100,12970,5222
20240430,121000,10351563010,13100,13110,13120,13050,8158
20240430,120900,10244701100,13110,13100,13130,13100,2002
20240430,120800,10218445540,13100,13180,13190,13080,6884
20240430,120700,10127953020,13180,13090,13200,13090,10117
20240430,120600,9994635420,13100,13060,13110,13060,3506
20240430,120500,9948715790,13060,13050,13100,13050,1860
20240430,120400,9924395450,13020,13070,13120,13020,10452
20240430,120300,9787569130,13070,13070,13100,13030,10535
20240430,120200,9649769920,13060,12940,13070,12940,10369
20240430,120100,9514844960,12930,12870,12930,12870,1942
20240430,120000,9489758560,12860,12950,12990,12860,4699
20240430,115900,9429008420,12940,12980,12990,12940,5754
20240430,115800,9354354710,12980,12960,12990,12960,4841
20240430,115700,9291552310,12960,12940,12990,12920,4131
20240430,115600,9238019870,12940,12910,12940,12910,2883
20240430,115500,9200729210,12920,12860,12920,12860,3013
20240430,115400,9161901110,12860,12920,12920,12860,4558
20240430,115300,9103181320,12900,12830,12940,12820,8225
20240430,115200,8997157210,12830,12820,12830,12820,2109
20240430,115100,8970107200,12830,12790,12840,12790,3395
20240430,115000,8926598390,12790,12780,12790,12780,1170
20240430,114900,8911639390,12790,12820,12820,12780,1499
20240430,114800,8892453630,12820,12770,12820,12770,3999
20240430,114700,8841272480,12770,12760,12770,12750,1235
20240430,114600,8825512250,12750,12770,12780,12740,1086
20240430,114500,8811661920,12780,12760,12780,12750,2164
20240430,114400,8784031310,12760,12780,12780,12760,1415
20240430,114300,8765964830,12780,12670,12780,12670,12631
20240430,114200,8604901340,12680,12670,12690,12660,586
20240430,114100,8597477530,12670,12720,12730,12670,2576
20240430,114000,8564745260,12720,12670,12730,12670,4214
20240430,113900,8511193410,12650,12600,12690,12600,7091
20240430,113800,8421436640,12600,12590,12610,12570,813
20240430,113700,8411197490,12580,12550,12580,12550,304
20240430,113600,8407376600,12580,12580,12590,12580,838
20240430,113500,8396828080,12580,12570,12580,12570,978
20240430,113400,8384525800,12580,12540,12580,12530,1426
20240430,113300,8366603630,12530,12550,12560,12530,1244
20240430,113200,8350994740,12540,12590,12590,12530,2531
20240430,113100,8319191480,12580,12580,12590,12560,2257
20240430,113000,8290801600,12580,12580,12590,12550,1053
20240430,112900,8277555490,12580,12470,12580,12470,7157
20240430,112800,8188018240,12470,12460,12470,12450,1163
20240430,112700,8173529080,12460,12430,12460,12420,2571
20240430,112600,8141549680,12430,12440,12440,12420,659
20240430,112500,8133357340,12440,12420,12450,12410,3490
20240430,112400,8089982880,12420,12410,12430,12390,530
20240430,112300,8083402570,12420,12390,12430,12350,1120
20240430,112200,8069498200,12350,12270,12370,12270,8627
20240430,112100,7962993650,12270,12280,12290,12270,1790
20240430,112000,7941010520,12280,12270,12280,12270,324
20240430,111900,7937033810,12270,12230,12270,12230,1548
20240430,111800,7918091970,12230,12230,12230,12220,715
20240430,111700,7909351290,12230,12220,12230,12210,582
20240430,111600,7902239620,12220,12200,12220,12190,1232
20240430,111500,7887201550,12200,12180,12200,12180,4711
20240430,111400,7829767290,12180,12220,12220,12180,5140
20240430,111300,7767115770,12200,12260,12260,12200,6482
20240430,111200,7687870790,12260,12240,12260,12230,489
20240430,111100,7681881910,12240,12230,12240,12220,900
20240430,111000,7670875050,12220,12250,12250,12200,6668
20240430,110900,7589454560,12260,12270,12270,12250,1236
20240430,110800,7574297610,12270,12320,12320,12250,1900
20240430,110700,7550978000,12280,12280,12340,12270,441
20240430,110600,7545559780,12300,12240,12300,12240,778
20240430,110500,7536024800,12240,12250,12350,12240,1352
20240430,110400,7519448650,12250,12300,12300,12250,3563
20240430,110300,7475762680,12300,12330,12330,12280,3684
20240430,110200,7430455530,12320,12430,12430,12320,941
20240430,110100,7418823890,12450,12290,12470,12290,4178
20240430,110000,7367005580,12300,12290,12300,12260,1969
20240430,105900,7342845970,12270,12330,12330,12260,3661
20240430,105800,7297852980,12330,12340,12340,12330,475
20240430,105700,7291993550,12340,12380,12430,12340,1221
20240430,105600,7276879880,12380,12340,12380,12320,232
20240430,105500,7274013810,12340,12300,12340,12300,1396
20240430,105400,7256792190,12300,12270,12340,12270,1029
20240430,105300,7244144550,12280,12290,12340,12260,3530
20240430,105200,7200769260,12290,12290,12290,12260,1223
20240430,105100,7185750890,12290,12360,12360,12290,2695
20240430,105000,7152571830,12360,12430,12440,12360,8129
20240430,104900,7051848400,12410,12420,12440,12410,324
20240430,104800,7047823560,12410,12450,12460,12410,1104
20240430,104700,7034088850,12450,12440,12460,12430,413
20240430,104600,7028948780,12440,12450,12460,12440,1518
20240430,104500,7010060200,12450,12450,12450,12430,185
20240430,104400,7007757170,12450,12430,12450,12430,707
20240430,104300,6998957800,12450,12420,12450,12410,1101
20240430,104200,6985265760,12420,12450,12450,12410,486
20240430,104100,6979217940,12460,12460,12480,12450,1383
20240430,104000,6961977320,12470,12450,12470,12430,715
20240430,103900,6953077000,12450,12440,12450,12440,3994
20240430,103800,6903356440,12440,12390,12440,12390,3129
20240430,103700,6864473190,12390,12410,12410,12390,895
20240430,103600,6853376610,12410,12410,12430,12390,2326
20240430,103500,6824492280,12370,12380,12430,12370,2446
20240430,103400,6794183870,12390,12310,12390,12290,2107
20240430,103300,6768164910,12310,12300,12310,12300,115
20240430,103200,6766750260,12270,12320,12360,12270,899
20240430,103100,6755699680,12290,12220,12350,12220,1710
20240430,103000,6734763810,12220,12210,12220,12180,5023
20240430,102900,6673538380,12220,12190,12280,12190,2867
20240430,102800,6638556000,12220,12240,12280,12190,11511
20240430,102700,6497988120,12240,12290,12290,12240,12347
20240430,102600,6346635450,12290,12330,12330,12280,6370
20240430,102500,6268257090,12340,12340,12350,12330,538
20240430,102400,6261618220,12340,12330,12340,12320,1792
20240430,102300,6239519630,12340,12340,12370,12340,1054
20240430,102200,6226509620,12360,12360,12360,12340,738
20240430,102100,6217396170,12340,12370,12370,12340,2658
20240430,102000,6184584240,12360,12370,12380,12360,3697
20240430,101900,6138875250,12380,12400,12400,12370,3409
20240430,101800,6096656520,12400,12390,12400,12390,1115
20240430,101700,6082838710,12390,12380,12410,12380,2291
20240430,101600,6054457760,12380,12380,12380,12370,1258
20240430,101500,6038883820,12350,12360,12360,12350,602
20240430,101400,6031448170,12350,12340,12350,12310,1837
20240430,101300,6008789310,12330,12360,12440,12260,20991
20240430,101200,5750396500,12360,12500,12500,12340,21463
20240430,101100,5483744130,12500,12520,12520,12500,998
20240430,101000,5471262750,12510,12490,12510,12480,841
20240430,100900,5460756070,12480,12510,12510,12460,7130
20240430,100800,5371749150,12500,12520,12520,12500,648
20240430,100700,5363641750,12520,12500,12520,12490,179
20240430,100600,5361404150,12500,12500,12550,12500,1560
20240430,100500,5341897710,12490,12540,12540,12490,895
20240430,100400,5330706660,12500,12550,12550,12490,4521
20240430,100300,5274157120,12540,12580,12580,12530,81
20240430,100200,5273142020,12590,12580,12600,12550,4168
20240430,100100,5220663930,12520,12600,12600,12500,6356
20240430,100000,5140960480,12600,12620,12620,12570,252
20240430,095900,5137786770,12620,12650,12650,12620,731
20240430,095800,5128550590,12630,12630,12630,12590,702
20240430,095700,5119694970,12630,12590,12640,12530,3750
20240430,095600,5072588040,12590,12580,12600,12580,2158
20240430,095500,5045420010,12580,12530,12590,12520,329
20240430,095400,5041292670,12560,12560,12580,12500,7978
20240430,095300,4941343360,12560,12500,12570,12490,3763
20240430,095200,4894219150,12500,12480,12550,12480,1913
20240430,095100,4870310550,12490,12530,12590,12480,5596
20240430,095000,4800328740,12550,12550,12560,12540,864
20240430,094900,4789487050,12550,12510,12550,12500,1697
20240430,094800,4768224240,12490,12620,12620,12470,15315
20240430,094700,4576594820,12630,12580,12630,12550,1626
20240430,094600,4556167980,12600,12550,12600,12550,593
20240430,094500,4548718190,12550,12570,12570,12510,3449
20240430,094400,4505429810,12570,12580,12590,12550,4082
20240430,094300,4454137560,12550,12610,12610,12510,18272
20240430,094200,4224950210,12610,12620,12620,12590,2067
20240430,094100,4198902570,12610,12600,12630,12600,743
20240430,094000,4189533920,12590,12620,12670,12590,4552
20240430,093900,4132049930,12620,12600,12620,12590,3384
20240430,093800,4089367220,12600,12590,12630,12580,2592
20240430,093700,4056685600,12590,12630,12630,12570,1549
20240430,093600,4037159410,12630,12660,12700,12630,1581
20240430,093500,4017187830,12660,12660,12710,12640,1630
20240430,093400,3996565280,12660,12660,12660,12560,2958
20240430,093300,3959221140,12660,12620,12660,12600,1483
20240430,093200,3940508920,12660,12730,12750,12610,4239
20240430,093100,3886719430,12730,12760,12760,12730,604
20240430,093000,3879020910,12750,12790,12790,12750,607
20240430,092900,3871267020,12780,12750,12810,12750,1443
20240430,092800,3852824010,12720,12800,12820,12700,5812
20240430,092700,3778570850,12810,12750,12830,12750,5280
20240430,092600,3711003320,12750,12770,12770,12730,2056
20240430,092500,3684776970,12770,12660,12770,12660,9004
20240430,092400,3570270750,12660,12600,12660,12600,6607
20240430,092300,3486855180,12600,12560,12620,12520,3632
20240430,092200,3441171800,12550,12510,12550,12500,2243
20240430,092100,3413094230,12490,12510,12530,12480,7998
20240430,092000,3313137390,12510,12540,12570,12510,4691
20240430,091900,3254361340,12550,12560,12600,12540,8637
20240430,091800,3145856170,12550,12560,12580,12530,1394
20240430,091700,3128340280,12570,12510,12580,12490,5493
20240430,091600,3059447940,12510,12500,12540,12490,2535
20240430,091500,3027739030,12490,12480,12630,12480,12000
20240430,091400,2877535010,12480,12360,12570,12350,14811
20240430,091300,2692781100,12400,12590,12590,12260,26853
20240430,091200,2358059390,12590,12690,12690,12580,19426
20240430,091100,2112750670,12690,12770,12770,12690,3792
20240430,091000,2064546820,12760,12860,12860,12720,7690
20240430,090900,1966142460,12850,12670,12880,12640,9072
20240430,090800,1850506070,12660,12650,12700,12630,2660
20240430,090700,1816861310,12660,12690,12710,12610,9366
20240430,090600,1698482890,12690,12690,12770,12610,7277
20240430,090500,1606415870,12750,12640,12750,12600,7472
20240430,090400,1511530560,12600,12680,12740,12600,8315
20240430,090300,1406214280,12680,12570,12750,12550,14657
20240430,090200,1221239670,12600,12660,12950,12560,19709
20240430,090100,970790550,12650,12850,13000,12620,34236
20240430,090000,534127920,12850,12850,13010,12820,37970