KissMeData/049430/min/candle-20240430.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,193100,45345640,8560,8560,8560,8560,313
20240430,193000,45345640,8560,8560,8560,8560,0
20240430,192900,45345640,8560,8560,8560,8560,0
20240430,192800,45345640,8560,8560,8560,8560,0
20240430,192700,45345640,8560,8560,8560,8560,0
20240430,192600,45345640,8560,8560,8560,8560,0
20240430,192500,45345640,8560,8560,8560,8560,0
20240430,192400,45345640,8560,8560,8560,8560,0
20240430,192300,45345640,8560,8560,8560,8560,0
20240430,192200,45345640,8560,8560,8560,8560,0
20240430,192100,45345640,8560,8560,8560,8560,0
20240430,192000,45345640,8560,8560,8560,8560,0
20240430,191900,45345640,8560,8560,8560,8560,0
20240430,191800,45345640,8560,8560,8560,8560,0
20240430,191700,45345640,8560,8560,8560,8560,0
20240430,191600,45345640,8560,8560,8560,8560,0
20240430,191500,45345640,8560,8560,8560,8560,0
20240430,191400,45345640,8560,8560,8560,8560,0
20240430,191300,45345640,8560,8560,8560,8560,0
20240430,191200,45345640,8560,8560,8560,8560,0
20240430,191100,45345640,8560,8560,8560,8560,0
20240430,191000,45345640,8560,8560,8560,8560,0
20240430,190900,45345640,8560,8560,8560,8560,0
20240430,190800,45345640,8560,8560,8560,8560,0
20240430,190700,45345640,8560,8560,8560,8560,0
20240430,190600,45345640,8560,8560,8560,8560,0
20240430,190500,45345640,8560,8560,8560,8560,0
20240430,190400,45345640,8560,8560,8560,8560,0
20240430,190300,45345640,8560,8560,8560,8560,0
20240430,190200,45345640,8560,8560,8560,8560,0
20240430,190100,45345640,8560,8560,8560,8560,313
20240430,190000,45345640,8560,8560,8560,8560,0
20240430,185900,45345640,8560,8560,8560,8560,0
20240430,185800,45345640,8560,8560,8560,8560,0
20240430,185700,45345640,8560,8560,8560,8560,0
20240430,185600,45345640,8560,8560,8560,8560,0
20240430,185500,45345640,8560,8560,8560,8560,0
20240430,185400,45345640,8560,8560,8560,8560,0
20240430,185300,45345640,8560,8560,8560,8560,0
20240430,185200,45345640,8560,8560,8560,8560,0
20240430,185100,45345640,8560,8560,8560,8560,0
20240430,185000,45345640,8560,8560,8560,8560,0
20240430,184900,45345640,8560,8560,8560,8560,0
20240430,184800,45345640,8560,8560,8560,8560,0
20240430,184700,45345640,8560,8560,8560,8560,0
20240430,184600,45345640,8560,8560,8560,8560,0
20240430,184500,45345640,8560,8560,8560,8560,0
20240430,184400,45345640,8560,8560,8560,8560,0
20240430,184300,45345640,8560,8560,8560,8560,0
20240430,184200,45345640,8560,8560,8560,8560,0
20240430,184100,45345640,8560,8560,8560,8560,0
20240430,184000,45345640,8560,8560,8560,8560,0
20240430,183900,45345640,8560,8560,8560,8560,0
20240430,183800,45345640,8560,8560,8560,8560,0
20240430,183700,45345640,8560,8560,8560,8560,0
20240430,183600,45345640,8560,8560,8560,8560,0
20240430,183500,45345640,8560,8560,8560,8560,0
20240430,183400,45345640,8560,8560,8560,8560,0
20240430,183300,45345640,8560,8560,8560,8560,0
20240430,183200,45345640,8560,8560,8560,8560,0
20240430,183100,45345640,8560,8560,8560,8560,313
20240430,183000,45345640,8560,8560,8560,8560,0
20240430,182900,45345640,8560,8560,8560,8560,0
20240430,182800,45345640,8560,8560,8560,8560,0
20240430,182700,45345640,8560,8560,8560,8560,0
20240430,182600,45345640,8560,8560,8560,8560,0
20240430,182500,45345640,8560,8560,8560,8560,0
20240430,182400,45345640,8560,8560,8560,8560,0
20240430,182300,45345640,8560,8560,8560,8560,0
20240430,182200,45345640,8560,8560,8560,8560,0
20240430,182100,45345640,8560,8560,8560,8560,0
20240430,182000,45345640,8560,8560,8560,8560,0
20240430,181900,45345640,8560,8560,8560,8560,0
20240430,181800,45345640,8560,8560,8560,8560,0
20240430,181700,45345640,8560,8560,8560,8560,0
20240430,181600,45345640,8560,8560,8560,8560,0
20240430,181500,45345640,8560,8560,8560,8560,0
20240430,181400,45345640,8560,8560,8560,8560,0
20240430,181300,45345640,8560,8560,8560,8560,0
20240430,181200,45345640,8560,8560,8560,8560,0
20240430,181100,45345640,8560,8560,8560,8560,0
20240430,181000,45345640,8560,8560,8560,8560,0
20240430,180900,45345640,8560,8560,8560,8560,0
20240430,180800,45345640,8560,8560,8560,8560,0
20240430,180700,45345640,8560,8560,8560,8560,0
20240430,180600,45345640,8560,8560,8560,8560,0
20240430,180500,45345640,8560,8560,8560,8560,0
20240430,180400,45345640,8560,8560,8560,8560,0
20240430,180300,45345640,8560,8560,8560,8560,0
20240430,180200,45345640,8560,8560,8560,8560,0
20240430,180100,45345640,8560,8560,8560,8560,313
20240430,180000,45345640,8560,8560,8560,8560,0
20240430,175900,45345640,8560,8560,8560,8560,0
20240430,175800,45345640,8560,8560,8560,8560,0
20240430,175700,45345640,8560,8560,8560,8560,0
20240430,175600,45345640,8560,8560,8560,8560,0
20240430,175500,45345640,8560,8560,8560,8560,0
20240430,175400,45345640,8560,8560,8560,8560,0
20240430,175300,45345640,8560,8560,8560,8560,0
20240430,175200,45345640,8560,8560,8560,8560,0
20240430,175100,45345640,8560,8560,8560,8560,0
20240430,175000,45345640,8560,8560,8560,8560,0
20240430,174900,45345640,8560,8560,8560,8560,0
20240430,174800,45345640,8560,8560,8560,8560,0
20240430,174700,45345640,8560,8560,8560,8560,0
20240430,174600,45345640,8560,8560,8560,8560,0
20240430,174500,45345640,8560,8560,8560,8560,0
20240430,174400,45345640,8560,8560,8560,8560,0
20240430,174300,45345640,8560,8560,8560,8560,0
20240430,174200,45345640,8560,8560,8560,8560,0
20240430,174100,45345640,8560,8560,8560,8560,0
20240430,174000,45345640,8560,8560,8560,8560,0
20240430,173900,45345640,8560,8560,8560,8560,0
20240430,173800,45345640,8560,8560,8560,8560,0
20240430,173700,45345640,8560,8560,8560,8560,0
20240430,173600,45345640,8560,8560,8560,8560,0
20240430,173500,45345640,8560,8560,8560,8560,0
20240430,173400,45345640,8560,8560,8560,8560,0
20240430,173300,45345640,8560,8560,8560,8560,0
20240430,173200,45345640,8560,8560,8560,8560,0
20240430,173100,45345640,8560,8560,8560,8560,313
20240430,173000,45345640,8560,8560,8560,8560,0
20240430,172900,45345640,8560,8560,8560,8560,0
20240430,172800,45345640,8560,8560,8560,8560,0
20240430,172700,45345640,8560,8560,8560,8560,0
20240430,172600,45345640,8560,8560,8560,8560,0
20240430,172500,45345640,8560,8560,8560,8560,0
20240430,172400,45345640,8560,8560,8560,8560,0
20240430,172300,45345640,8560,8560,8560,8560,0
20240430,172200,45345640,8560,8560,8560,8560,0
20240430,172100,45345640,8560,8560,8560,8560,0
20240430,172000,45345640,8560,8560,8560,8560,0
20240430,171900,45345640,8560,8560,8560,8560,0
20240430,171800,45345640,8560,8560,8560,8560,0
20240430,171700,45345640,8560,8560,8560,8560,0
20240430,171600,45345640,8560,8560,8560,8560,0
20240430,171500,45345640,8560,8560,8560,8560,0
20240430,171400,45345640,8560,8560,8560,8560,0
20240430,171300,45345640,8560,8560,8560,8560,0
20240430,171200,45345640,8560,8560,8560,8560,0
20240430,171100,45345640,8560,8560,8560,8560,0
20240430,171000,45345640,8560,8560,8560,8560,0
20240430,170900,45345640,8560,8560,8560,8560,0
20240430,170800,45345640,8560,8560,8560,8560,0
20240430,170700,45345640,8560,8560,8560,8560,0
20240430,170600,45345640,8560,8560,8560,8560,0
20240430,170500,45345640,8560,8560,8560,8560,0
20240430,170400,45345640,8560,8560,8560,8560,0
20240430,170300,45345640,8560,8560,8560,8560,0
20240430,170200,45345640,8560,8560,8560,8560,0
20240430,170100,45345640,8560,8560,8560,8560,313
20240430,170000,45345640,8560,8560,8560,8560,0
20240430,165900,45345640,8560,8560,8560,8560,0
20240430,165800,45345640,8560,8560,8560,8560,0
20240430,165700,45345640,8560,8560,8560,8560,0
20240430,165600,45345640,8560,8560,8560,8560,0
20240430,165500,45345640,8560,8560,8560,8560,0
20240430,165400,45345640,8560,8560,8560,8560,0
20240430,165300,45345640,8560,8560,8560,8560,0
20240430,165200,45345640,8560,8560,8560,8560,0
20240430,165100,45345640,8560,8560,8560,8560,0
20240430,165000,45345640,8560,8560,8560,8560,0
20240430,164900,45345640,8560,8560,8560,8560,0
20240430,164800,45345640,8560,8560,8560,8560,0
20240430,164700,45345640,8560,8560,8560,8560,0
20240430,164600,45345640,8560,8560,8560,8560,0
20240430,164500,45345640,8560,8560,8560,8560,0
20240430,164400,45345640,8560,8560,8560,8560,0
20240430,164300,45345640,8560,8560,8560,8560,0
20240430,164200,45345640,8560,8560,8560,8560,0
20240430,164100,45345640,8560,8560,8560,8560,0
20240430,164000,45345640,8560,8560,8560,8560,0
20240430,163900,45345640,8560,8560,8560,8560,0
20240430,163800,45345640,8560,8560,8560,8560,0
20240430,163700,45345640,8560,8560,8560,8560,0
20240430,163600,45345640,8560,8560,8560,8560,0
20240430,163500,45345640,8560,8560,8560,8560,0
20240430,163400,45345640,8560,8560,8560,8560,0
20240430,163300,45345640,8560,8560,8560,8560,0
20240430,163200,45345640,8560,8560,8560,8560,0
20240430,163100,45345640,8560,8560,8560,8560,313
20240430,163000,45345640,8560,8560,8560,8560,0
20240430,162900,45345640,8560,8560,8560,8560,0
20240430,162800,45345640,8560,8560,8560,8560,0
20240430,162700,45345640,8560,8560,8560,8560,0
20240430,162600,45345640,8560,8560,8560,8560,0
20240430,162500,45345640,8560,8560,8560,8560,0
20240430,162400,45345640,8560,8560,8560,8560,0
20240430,162300,45345640,8560,8560,8560,8560,0
20240430,162200,45345640,8560,8560,8560,8560,0
20240430,162100,45345640,8560,8560,8560,8560,0
20240430,162000,45345640,8560,8560,8560,8560,0
20240430,161900,45345640,8560,8560,8560,8560,0
20240430,161800,45345640,8560,8560,8560,8560,0
20240430,161700,45345640,8560,8560,8560,8560,0
20240430,161600,45345640,8560,8560,8560,8560,0
20240430,161500,45345640,8560,8560,8560,8560,0
20240430,161400,45345640,8560,8560,8560,8560,0
20240430,161300,45345640,8560,8560,8560,8560,0
20240430,161200,45345640,8560,8560,8560,8560,0
20240430,161100,45345640,8560,8560,8560,8560,0
20240430,161000,45345640,8560,8560,8560,8560,0
20240430,160900,45345640,8560,8560,8560,8560,0
20240430,160800,45345640,8560,8560,8560,8560,0
20240430,160700,45345640,8560,8560,8560,8560,0
20240430,160600,45345640,8560,8560,8560,8560,0
20240430,160500,45345640,8560,8560,8560,8560,0
20240430,160400,45345640,8560,8560,8560,8560,0
20240430,160300,45345640,8560,8560,8560,8560,0
20240430,160200,45345640,8560,8560,8560,8560,0
20240430,160100,45345640,8560,8560,8560,8560,313
20240430,160000,45345640,8560,8560,8560,8560,0
20240430,155900,45345640,8560,8560,8560,8560,0
20240430,155800,45345640,8560,8560,8560,8560,0
20240430,155700,45345640,8560,8560,8560,8560,0
20240430,155600,45345640,8560,8560,8560,8560,0
20240430,155500,45345640,8560,8560,8560,8560,0
20240430,155400,45345640,8560,8560,8560,8560,0
20240430,155300,45345640,8560,8560,8560,8560,0
20240430,155200,45345640,8560,8560,8560,8560,0
20240430,155100,45345640,8560,8560,8560,8560,0
20240430,155000,45345640,8560,8560,8560,8560,0
20240430,154900,45345640,8560,8560,8560,8560,0
20240430,154800,45345640,8560,8560,8560,8560,0
20240430,154700,45345640,8560,8560,8560,8560,0
20240430,154600,45345640,8560,8560,8560,8560,0
20240430,154500,45345640,8560,8560,8560,8560,0
20240430,154400,45345640,8560,8560,8560,8560,0
20240430,154300,45345640,8560,8560,8560,8560,0
20240430,154200,45345640,8560,8560,8560,8560,0
20240430,154100,45345640,8560,8560,8560,8560,0
20240430,154000,45345640,8560,8560,8560,8560,0
20240430,153900,45345640,8560,8560,8560,8560,0
20240430,153800,45345640,8560,8560,8560,8560,0
20240430,153700,45345640,8560,8560,8560,8560,0
20240430,153600,45345640,8560,8560,8560,8560,0
20240430,153500,45345640,8560,8560,8560,8560,0
20240430,153400,45345640,8560,8560,8560,8560,0
20240430,153300,45345640,8560,8560,8560,8560,0
20240430,153200,45345640,8560,8560,8560,8560,0
20240430,153100,45345640,8560,8560,8560,8560,313
20240430,153000,45345640,8560,8560,8560,8560,313
20240430,152900,42666360,8540,8540,8540,8540,0
20240430,152800,42666360,8540,8540,8540,8540,0
20240430,152700,42666360,8540,8540,8540,8540,0
20240430,152600,42666360,8540,8540,8540,8540,0
20240430,152500,42666360,8540,8540,8540,8540,0
20240430,152400,42666360,8540,8540,8540,8540,0
20240430,152300,42666360,8540,8540,8540,8540,0
20240430,152200,42666360,8540,8540,8540,8540,0
20240430,152100,42666360,8540,8540,8540,8540,0
20240430,152000,42666360,8540,8540,8540,8540,0
20240430,151900,42666360,8540,8540,8540,8540,0
20240430,151800,42666360,8540,8540,8540,8540,3
20240430,151700,42640740,8570,8570,8570,8570,0
20240430,151600,42640740,8570,8570,8570,8570,3
20240430,151500,42615030,8570,8570,8570,8570,0
20240430,151400,42615030,8570,8570,8570,8570,0
20240430,151300,42615030,8570,8570,8570,8570,0
20240430,151200,42615030,8570,8570,8570,8570,1
20240430,151100,42606460,8570,8550,8570,8550,12
20240430,151000,42503840,8550,8550,8550,8550,96
20240430,150900,41683040,8570,8570,8570,8570,0
20240430,150800,41683040,8570,8570,8570,8570,0
20240430,150700,41683040,8570,8570,8570,8570,0
20240430,150600,41683040,8570,8570,8570,8570,0
20240430,150500,41683040,8570,8570,8570,8570,0
20240430,150400,41683040,8570,8570,8570,8570,0
20240430,150300,41683040,8570,8570,8570,8570,0
20240430,150200,41683040,8570,8570,8570,8570,0
20240430,150100,41683040,8570,8570,8570,8570,0
20240430,150000,41683040,8570,8570,8570,8570,0
20240430,145900,41683040,8570,8570,8570,8570,0
20240430,145800,41683040,8570,8570,8570,8570,0
20240430,145700,41683040,8570,8570,8570,8570,0
20240430,145600,41683040,8570,8570,8570,8570,0
20240430,145500,41683040,8570,8570,8570,8570,0
20240430,145400,41683040,8570,8570,8570,8570,0
20240430,145300,41683040,8570,8570,8570,8570,0
20240430,145200,41683040,8570,8570,8570,8570,0
20240430,145100,41683040,8570,8570,8570,8570,0
20240430,145000,41683040,8570,8570,8570,8570,1
20240430,144900,41674470,8570,8570,8570,8570,0
20240430,144800,41674470,8570,8570,8570,8570,0
20240430,144700,41674470,8570,8570,8570,8570,0
20240430,144600,41674470,8570,8570,8570,8570,0
20240430,144500,41674470,8570,8570,8570,8570,0
20240430,144400,41674470,8570,8570,8570,8570,0
20240430,144300,41674470,8570,8570,8570,8570,0
20240430,144200,41674470,8570,8570,8570,8570,0
20240430,144100,41674470,8570,8570,8570,8570,2
20240430,144000,41657330,8520,8520,8520,8520,0
20240430,143900,41657330,8520,8520,8520,8520,0
20240430,143800,41657330,8520,8520,8520,8520,0
20240430,143700,41657330,8520,8520,8520,8520,0
20240430,143600,41657330,8520,8520,8520,8520,0
20240430,143500,41657330,8520,8520,8520,8520,0
20240430,143400,41657330,8520,8520,8520,8520,58
20240430,143300,41163170,8490,8490,8490,8490,0
20240430,143200,41163170,8490,8500,8500,8490,773
20240430,143100,34599780,8500,8550,8550,8500,736
20240430,143000,28338650,8560,8560,8560,8560,0
20240430,142900,28338650,8560,8560,8560,8560,0
20240430,142800,28338650,8560,8560,8560,8560,0
20240430,142700,28338650,8560,8560,8560,8560,0
20240430,142600,28338650,8560,8560,8560,8560,0
20240430,142500,28338650,8560,8570,8570,8560,47
20240430,142400,27936010,8570,8570,8570,8570,0
20240430,142300,27936010,8570,8570,8570,8570,0
20240430,142200,27936010,8570,8570,8570,8570,0
20240430,142100,27936010,8570,8570,8570,8570,0
20240430,142000,27936010,8570,8570,8570,8570,0
20240430,141900,27936010,8570,8570,8570,8570,0
20240430,141800,27936010,8570,8570,8570,8570,0
20240430,141700,27936010,8570,8570,8570,8570,0
20240430,141600,27936010,8570,8570,8570,8570,0
20240430,141500,27936010,8570,8570,8570,8570,4
20240430,141400,27901730,8570,8570,8570,8570,0
20240430,141300,27901730,8570,8570,8570,8570,0
20240430,141200,27901730,8570,8570,8570,8570,0
20240430,141100,27901730,8570,8570,8570,8570,0
20240430,141000,27901730,8570,8570,8570,8570,0
20240430,140900,27901730,8570,8570,8570,8570,0
20240430,140800,27901730,8570,8570,8570,8570,0
20240430,140700,27901730,8570,8570,8570,8570,0
20240430,140600,27901730,8570,8570,8570,8570,20
20240430,140500,27730330,8570,8570,8570,8570,0
20240430,140400,27730330,8570,8570,8570,8570,0
20240430,140300,27730330,8570,8570,8570,8570,0
20240430,140200,27730330,8570,8570,8570,8570,2
20240430,140100,27713190,8560,8560,8560,8560,0
20240430,140000,27713190,8560,8560,8560,8560,1
20240430,135900,27704630,8560,8560,8560,8560,0
20240430,135800,27704630,8560,8560,8560,8560,0
20240430,135700,27704630,8560,8560,8560,8560,0
20240430,135600,27704630,8560,8560,8560,8560,0
20240430,135500,27704630,8560,8560,8560,8560,1
20240430,135400,27696070,8570,8570,8570,8570,1
20240430,135300,27687500,8570,8570,8570,8570,99
20240430,135200,26839070,8550,8550,8550,8550,0
20240430,135100,26839070,8550,8550,8550,8550,0
20240430,135000,26839070,8550,8550,8550,8550,0
20240430,134900,26839070,8550,8550,8550,8550,0
20240430,134800,26839070,8550,8550,8550,8550,0
20240430,134700,26839070,8550,8550,8550,8550,0
20240430,134600,26839070,8550,8550,8550,8550,23
20240430,134500,26642420,8550,8550,8550,8550,0
20240430,134400,26642420,8550,8550,8550,8550,0
20240430,134300,26642420,8550,8550,8550,8550,0
20240430,134200,26642420,8550,8550,8550,8550,0
20240430,134100,26642420,8550,8550,8550,8550,3
20240430,134000,26616770,8580,8580,8580,8580,0
20240430,133900,26616770,8580,8580,8580,8580,0
20240430,133800,26616770,8580,8580,8580,8580,0
20240430,133700,26616770,8580,8580,8580,8580,0
20240430,133600,26616770,8580,8580,8580,8580,0
20240430,133500,26616770,8580,8580,8580,8580,0
20240430,133400,26616770,8580,8580,8580,8580,0
20240430,133300,26616770,8580,8580,8580,8580,0
20240430,133200,26616770,8580,8580,8580,8580,0
20240430,133100,26616770,8580,8580,8580,8580,0
20240430,133000,26616770,8580,8580,8580,8580,0
20240430,132900,26616770,8580,8580,8580,8580,0
20240430,132800,26616770,8580,8580,8580,8580,0
20240430,132700,26616770,8580,8580,8580,8580,0
20240430,132600,26616770,8580,8580,8580,8580,0
20240430,132500,26616770,8580,8580,8580,8580,0
20240430,132400,26616770,8580,8580,8580,8580,1
20240430,132300,26608190,8520,8520,8520,8520,0
20240430,132200,26608190,8520,8560,8560,8520,181
20240430,132100,25063190,8560,8560,8560,8560,60
20240430,132000,24549590,8580,8580,8580,8580,0
20240430,131900,24549590,8580,8580,8580,8580,0
20240430,131800,24549590,8580,8580,8580,8580,1
20240430,131700,24541010,8580,8580,8580,8580,50
20240430,131600,24112010,8580,8580,8580,8580,0
20240430,131500,24112010,8580,8580,8580,8580,0
20240430,131400,24112010,8580,8580,8580,8580,0
20240430,131300,24112010,8580,8580,8580,8580,0
20240430,131200,24112010,8580,8580,8580,8580,0
20240430,131100,24112010,8580,8580,8580,8580,0
20240430,131000,24112010,8580,8580,8580,8580,0
20240430,130900,24112010,8580,8580,8580,8580,0
20240430,130800,24112010,8580,8580,8580,8580,0
20240430,130700,24112010,8580,8580,8580,8580,0
20240430,130600,24112010,8580,8580,8580,8580,0
20240430,130500,24112010,8580,8580,8580,8580,0
20240430,130400,24112010,8580,8580,8580,8580,0
20240430,130300,24112010,8580,8580,8580,8580,0
20240430,130200,24112010,8580,8580,8580,8580,0
20240430,130100,24112010,8580,8580,8580,8580,0
20240430,130000,24112010,8580,8580,8580,8580,0
20240430,125900,24112010,8580,8580,8580,8580,0
20240430,125800,24112010,8580,8580,8580,8580,0
20240430,125700,24112010,8580,8580,8580,8580,0
20240430,125600,24112010,8580,8580,8580,8580,0
20240430,125500,24112010,8580,8580,8580,8580,0
20240430,125400,24112010,8580,8580,8580,8580,0
20240430,125300,24112010,8580,8580,8580,8580,0
20240430,125200,24112010,8580,8580,8580,8580,0
20240430,125100,24112010,8580,8580,8580,8580,0
20240430,125000,24112010,8580,8580,8580,8580,0
20240430,124900,24112010,8580,8580,8580,8580,0
20240430,124800,24112010,8580,8580,8580,8580,0
20240430,124700,24112010,8580,8580,8580,8580,0
20240430,124600,24112010,8580,8580,8580,8580,0
20240430,124500,24112010,8580,8580,8580,8580,0
20240430,124400,24112010,8580,8580,8580,8580,0
20240430,124300,24112010,8580,8580,8580,8580,0
20240430,124200,24112010,8580,8580,8580,8580,0
20240430,124100,24112010,8580,8580,8580,8580,0
20240430,124000,24112010,8580,8580,8580,8580,65
20240430,123900,23554310,8580,8580,8580,8580,0
20240430,123800,23554310,8580,8580,8580,8580,0
20240430,123700,23554310,8580,8580,8580,8580,0
20240430,123600,23554310,8580,8580,8580,8580,0
20240430,123500,23554310,8580,8580,8580,8580,0
20240430,123400,23554310,8580,8580,8580,8580,0
20240430,123300,23554310,8580,8580,8580,8580,0
20240430,123200,23554310,8580,8580,8580,8580,0
20240430,123100,23554310,8580,8580,8580,8580,0
20240430,123000,23554310,8580,8580,8580,8580,0
20240430,122900,23554310,8580,8580,8580,8580,0
20240430,122800,23554310,8580,8580,8580,8580,0
20240430,122700,23554310,8580,8580,8580,8580,0
20240430,122600,23554310,8580,8580,8580,8580,0
20240430,122500,23554310,8580,8580,8580,8580,0
20240430,122400,23554310,8580,8580,8580,8580,0
20240430,122300,23554310,8580,8580,8580,8580,0
20240430,122200,23554310,8580,8580,8580,8580,0
20240430,122100,23554310,8580,8580,8580,8580,0
20240430,122000,23554310,8580,8580,8580,8580,0
20240430,121900,23554310,8580,8580,8580,8580,0
20240430,121800,23554310,8580,8580,8580,8580,50
20240430,121700,23125310,8570,8570,8570,8570,0
20240430,121600,23125310,8570,8570,8570,8570,0
20240430,121500,23125310,8570,8570,8570,8570,0
20240430,121400,23125310,8570,8570,8570,8570,0
20240430,121300,23125310,8570,8570,8570,8570,0
20240430,121200,23125310,8570,8570,8570,8570,0
20240430,121100,23125310,8570,8570,8570,8570,0
20240430,121000,23125310,8570,8570,8570,8570,38
20240430,120900,22799650,8570,8570,8570,8570,0
20240430,120800,22799650,8570,8570,8570,8570,0
20240430,120700,22799650,8570,8570,8570,8570,0
20240430,120600,22799650,8570,8570,8570,8570,0
20240430,120500,22799650,8570,8570,8570,8570,0
20240430,120400,22799650,8570,8570,8570,8570,0
20240430,120300,22799650,8570,8570,8570,8570,0
20240430,120200,22799650,8570,8570,8570,8570,0
20240430,120100,22799650,8570,8570,8570,8570,0
20240430,120000,22799650,8570,8570,8570,8570,1
20240430,115900,22791080,8570,8570,8570,8570,0
20240430,115800,22791080,8570,8570,8570,8570,0
20240430,115700,22791080,8570,8570,8570,8570,0
20240430,115600,22791080,8570,8570,8570,8570,0
20240430,115500,22791080,8570,8570,8570,8570,0
20240430,115400,22791080,8570,8570,8570,8570,0
20240430,115300,22791080,8570,8570,8570,8570,0
20240430,115200,22791080,8570,8570,8570,8570,0
20240430,115100,22791080,8570,8570,8570,8570,0
20240430,115000,22791080,8570,8570,8570,8570,0
20240430,114900,22791080,8570,8570,8570,8570,0
20240430,114800,22791080,8570,8570,8570,8570,1
20240430,114700,22782510,8560,8560,8560,8560,0
20240430,114600,22782510,8560,8560,8560,8560,90
20240430,114500,22012110,8570,8570,8570,8570,10
20240430,114400,21926410,8580,8580,8580,8580,0
20240430,114300,21926410,8580,8580,8580,8580,0
20240430,114200,21926410,8580,8580,8580,8580,0
20240430,114100,21926410,8580,8580,8580,8580,0
20240430,114000,21926410,8580,8580,8580,8580,0
20240430,113900,21926410,8580,8580,8580,8580,0
20240430,113800,21926410,8580,8580,8580,8580,0
20240430,113700,21926410,8580,8580,8580,8580,0
20240430,113600,21926410,8580,8580,8580,8580,0
20240430,113500,21926410,8580,8580,8580,8580,0
20240430,113400,21926410,8580,8580,8580,8580,0
20240430,113300,21926410,8580,8500,8580,8500,327
20240430,113200,19142430,8500,8500,8500,8500,1
20240430,113100,19133930,8500,8540,8540,8460,1186
20240430,113000,9068420,8540,8540,8540,8540,0
20240430,112900,9068420,8540,8540,8540,8540,8
20240430,112800,9000100,8560,8570,8570,8560,9
20240430,112700,8923000,8580,8580,8580,8580,0
20240430,112600,8923000,8580,8580,8580,8580,0
20240430,112500,8923000,8580,8580,8580,8580,0
20240430,112400,8923000,8580,8580,8580,8580,0
20240430,112300,8923000,8580,8580,8580,8580,0
20240430,112200,8923000,8580,8580,8580,8580,0
20240430,112100,8923000,8580,8580,8580,8580,0
20240430,112000,8923000,8580,8580,8580,8580,0
20240430,111900,8923000,8580,8580,8580,8580,0
20240430,111800,8923000,8580,8580,8580,8580,0
20240430,111700,8923000,8580,8580,8580,8580,0
20240430,111600,8923000,8580,8580,8580,8580,15
20240430,111500,8794300,8570,8570,8570,8570,0
20240430,111400,8794300,8570,8570,8570,8570,0
20240430,111300,8794300,8570,8570,8570,8570,0
20240430,111200,8794300,8570,8570,8570,8570,0
20240430,111100,8794300,8570,8570,8570,8570,0
20240430,111000,8794300,8570,8570,8570,8570,0
20240430,110900,8794300,8570,8570,8570,8570,0
20240430,110800,8794300,8570,8570,8570,8570,0
20240430,110700,8794300,8570,8570,8570,8570,0
20240430,110600,8794300,8570,8570,8570,8570,0
20240430,110500,8794300,8570,8570,8570,8570,0
20240430,110400,8794300,8570,8570,8570,8570,0
20240430,110300,8794300,8570,8570,8570,8570,0
20240430,110200,8794300,8570,8570,8570,8570,0
20240430,110100,8794300,8570,8570,8570,8570,0
20240430,110000,8794300,8570,8570,8570,8570,0
20240430,105900,8794300,8570,8570,8570,8570,0
20240430,105800,8794300,8570,8570,8570,8570,1
20240430,105700,8785730,8570,8570,8570,8570,0
20240430,105600,8785730,8570,8570,8570,8570,0
20240430,105500,8785730,8570,8570,8570,8570,0
20240430,105400,8785730,8570,8570,8570,8570,0
20240430,105300,8785730,8570,8570,8570,8570,0
20240430,105200,8785730,8570,8570,8570,8570,0
20240430,105100,8785730,8570,8570,8570,8570,0
20240430,105000,8785730,8570,8570,8570,8570,0
20240430,104900,8785730,8570,8570,8570,8570,0
20240430,104800,8785730,8570,8570,8570,8570,0
20240430,104700,8785730,8570,8570,8570,8570,0
20240430,104600,8785730,8570,8570,8570,8570,0
20240430,104500,8785730,8570,8570,8570,8570,0
20240430,104400,8785730,8570,8570,8570,8570,0
20240430,104300,8785730,8570,8570,8570,8570,0
20240430,104200,8785730,8570,8570,8570,8570,0
20240430,104100,8785730,8570,8570,8570,8570,0
20240430,104000,8785730,8570,8570,8570,8570,0
20240430,103900,8785730,8570,8570,8570,8570,0
20240430,103800,8785730,8570,8570,8570,8570,0
20240430,103700,8785730,8570,8570,8570,8570,0
20240430,103600,8785730,8570,8570,8570,8570,0
20240430,103500,8785730,8570,8570,8570,8570,0
20240430,103400,8785730,8570,8570,8570,8570,0
20240430,103300,8785730,8570,8570,8570,8570,0
20240430,103200,8785730,8570,8570,8570,8570,0
20240430,103100,8785730,8570,8570,8570,8570,5
20240430,103000,8742880,8580,8580,8580,8580,0
20240430,102900,8742880,8580,8580,8580,8580,0
20240430,102800,8742880,8580,8580,8580,8580,0
20240430,102700,8742880,8580,8580,8580,8580,0
20240430,102600,8742880,8580,8580,8580,8580,0
20240430,102500,8742880,8580,8580,8580,8580,0
20240430,102400,8742880,8580,8580,8580,8580,0
20240430,102300,8742880,8580,8580,8580,8580,0
20240430,102200,8742880,8580,8580,8580,8580,0
20240430,102100,8742880,8580,8580,8580,8580,0
20240430,102000,8742880,8580,8580,8580,8580,0
20240430,101900,8742880,8580,8580,8580,8580,0
20240430,101800,8742880,8580,8580,8580,8580,0
20240430,101700,8742880,8580,8580,8580,8580,0
20240430,101600,8742880,8580,8580,8580,8580,0
20240430,101500,8742880,8580,8580,8580,8580,0
20240430,101400,8742880,8580,8580,8580,8580,1
20240430,101300,8734300,8570,8570,8570,8570,0
20240430,101200,8734300,8570,8570,8570,8570,17
20240430,101100,8588610,8570,8570,8570,8570,0
20240430,101000,8588610,8570,8570,8570,8570,12
20240430,100900,8485770,8570,8570,8570,8570,10
20240430,100800,8400070,8590,8590,8590,8590,0
20240430,100700,8400070,8590,8590,8590,8590,0
20240430,100600,8400070,8590,8590,8590,8590,0
20240430,100500,8400070,8590,8590,8590,8590,0
20240430,100400,8400070,8590,8590,8590,8590,0
20240430,100300,8400070,8590,8590,8590,8590,0
20240430,100200,8400070,8590,8590,8590,8590,0
20240430,100100,8400070,8590,8590,8590,8590,0
20240430,100000,8400070,8590,8590,8590,8590,0
20240430,095900,8400070,8590,8590,8590,8590,1
20240430,095800,8391480,8550,8550,8590,8550,147
20240430,095700,7134470,8550,8550,8550,8550,0
20240430,095600,7134470,8550,8580,8580,8550,118
20240430,095500,6124060,8590,8590,8590,8590,0
20240430,095400,6124060,8590,8590,8590,8590,0
20240430,095300,6124060,8590,8590,8590,8590,0
20240430,095200,6124060,8590,8590,8590,8590,0
20240430,095100,6124060,8590,8590,8590,8590,0
20240430,095000,6124060,8590,8590,8590,8590,0
20240430,094900,6124060,8590,8590,8590,8590,0
20240430,094800,6124060,8590,8590,8590,8590,0
20240430,094700,6124060,8590,8590,8590,8590,0
20240430,094600,6124060,8590,8580,8590,8580,114
20240430,094500,5144900,8570,8570,8570,8570,9
20240430,094400,5067770,8590,8590,8590,8590,60
20240430,094300,4552370,8590,8590,8590,8590,0
20240430,094200,4552370,8590,8590,8590,8590,0
20240430,094100,4552370,8590,8560,8590,8560,72
20240430,094000,3935660,8590,8590,8590,8590,4
20240430,093900,3901300,8600,8600,8600,8600,0
20240430,093800,3901300,8600,8600,8600,8600,0
20240430,093700,3901300,8600,8600,8600,8600,0
20240430,093600,3901300,8600,8600,8600,8600,1
20240430,093500,3892700,8610,8610,8610,8610,0
20240430,093400,3892700,8610,8610,8610,8600,339
20240430,093300,977260,8620,8620,8620,8620,0
20240430,093200,977260,8620,8620,8620,8620,0
20240430,093100,977260,8620,8620,8620,8620,3
20240430,093000,951400,8640,8640,8640,8640,0
20240430,092900,951400,8640,8640,8640,8640,0
20240430,092800,951400,8640,8640,8640,8640,0
20240430,092700,951400,8640,8640,8640,8640,0
20240430,092600,951400,8640,8640,8640,8640,0
20240430,092500,951400,8640,8640,8640,8640,0
20240430,092400,951400,8640,8640,8640,8640,0
20240430,092300,951400,8640,8640,8640,8640,0
20240430,092200,951400,8640,8640,8640,8640,0
20240430,092100,951400,8640,8640,8640,8640,1
20240430,092000,942760,8650,8650,8650,8650,0
20240430,091900,942760,8650,8650,8650,8650,0
20240430,091800,942760,8650,8650,8650,8650,0
20240430,091700,942760,8650,8650,8650,8650,0
20240430,091600,942760,8650,8650,8650,8650,0
20240430,091500,942760,8650,8650,8650,8650,0
20240430,091400,942760,8650,8650,8650,8650,0
20240430,091300,942760,8650,8650,8650,8650,0
20240430,091200,942760,8650,8650,8650,8650,0
20240430,091100,942760,8650,8650,8650,8650,71
20240430,091000,328610,8650,8650,8650,8650,0
20240430,090900,328610,8650,8650,8650,8650,0
20240430,090800,328610,8650,8650,8650,8650,0
20240430,090700,328610,8650,8650,8650,8650,3
20240430,090600,302660,8650,8650,8650,8650,1
20240430,090500,294010,8650,8650,8650,8650,0
20240430,090400,294010,8650,8650,8650,8650,0
20240430,090300,294010,8650,8650,8650,8650,0
20240430,090200,294010,8650,8650,8650,8650,0
20240430,090100,294010,8650,8650,8650,8650,8
20240430,090000,224810,8650,8640,8650,8630,26