KissMeData/036620/min/candle-20240430.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,192000,3512306425,3205,3205,3205,3205,32920
20240430,191900,3512306425,3205,3205,3205,3205,0
20240430,191800,3512306425,3205,3205,3205,3205,0
20240430,191700,3512306425,3205,3205,3205,3205,0
20240430,191600,3512306425,3205,3205,3205,3205,0
20240430,191500,3512306425,3205,3205,3205,3205,0
20240430,191400,3512306425,3205,3205,3205,3205,0
20240430,191300,3512306425,3205,3205,3205,3205,0
20240430,191200,3512306425,3205,3205,3205,3205,0
20240430,191100,3512306425,3205,3205,3205,3205,0
20240430,191000,3512306425,3205,3205,3205,3205,0
20240430,190900,3512306425,3205,3205,3205,3205,0
20240430,190800,3512306425,3205,3205,3205,3205,0
20240430,190700,3512306425,3205,3205,3205,3205,0
20240430,190600,3512306425,3205,3205,3205,3205,0
20240430,190500,3512306425,3205,3205,3205,3205,0
20240430,190400,3512306425,3205,3205,3205,3205,0
20240430,190300,3512306425,3205,3205,3205,3205,0
20240430,190200,3512306425,3205,3205,3205,3205,0
20240430,190100,3512306425,3205,3205,3205,3205,0
20240430,190000,3512306425,3205,3205,3205,3205,0
20240430,185900,3512306425,3205,3205,3205,3205,0
20240430,185800,3512306425,3205,3205,3205,3205,0
20240430,185700,3512306425,3205,3205,3205,3205,0
20240430,185600,3512306425,3205,3205,3205,3205,0
20240430,185500,3512306425,3205,3205,3205,3205,0
20240430,185400,3512306425,3205,3205,3205,3205,0
20240430,185300,3512306425,3205,3205,3205,3205,0
20240430,185200,3512306425,3205,3205,3205,3205,0
20240430,185100,3512306425,3205,3205,3205,3205,0
20240430,185000,3512306425,3205,3205,3205,3205,32920
20240430,184900,3512306425,3205,3205,3205,3205,0
20240430,184800,3512306425,3205,3205,3205,3205,0
20240430,184700,3512306425,3205,3205,3205,3205,0
20240430,184600,3512306425,3205,3205,3205,3205,0
20240430,184500,3512306425,3205,3205,3205,3205,0
20240430,184400,3512306425,3205,3205,3205,3205,0
20240430,184300,3512306425,3205,3205,3205,3205,0
20240430,184200,3512306425,3205,3205,3205,3205,0
20240430,184100,3512306425,3205,3205,3205,3205,0
20240430,184000,3512306425,3205,3205,3205,3205,0
20240430,183900,3512306425,3205,3205,3205,3205,0
20240430,183800,3512306425,3205,3205,3205,3205,0
20240430,183700,3512306425,3205,3205,3205,3205,0
20240430,183600,3512306425,3205,3205,3205,3205,0
20240430,183500,3512306425,3205,3205,3205,3205,0
20240430,183400,3512306425,3205,3205,3205,3205,0
20240430,183300,3512306425,3205,3205,3205,3205,0
20240430,183200,3512306425,3205,3205,3205,3205,0
20240430,183100,3512306425,3205,3205,3205,3205,0
20240430,183000,3512306425,3205,3205,3205,3205,0
20240430,182900,3512306425,3205,3205,3205,3205,0
20240430,182800,3512306425,3205,3205,3205,3205,0
20240430,182700,3512306425,3205,3205,3205,3205,0
20240430,182600,3512306425,3205,3205,3205,3205,0
20240430,182500,3512306425,3205,3205,3205,3205,0
20240430,182400,3512306425,3205,3205,3205,3205,0
20240430,182300,3512306425,3205,3205,3205,3205,0
20240430,182200,3512306425,3205,3205,3205,3205,0
20240430,182100,3512306425,3205,3205,3205,3205,0
20240430,182000,3512306425,3205,3205,3205,3205,32920
20240430,181900,3512306425,3205,3205,3205,3205,0
20240430,181800,3512306425,3205,3205,3205,3205,0
20240430,181700,3512306425,3205,3205,3205,3205,0
20240430,181600,3512306425,3205,3205,3205,3205,0
20240430,181500,3512306425,3205,3205,3205,3205,0
20240430,181400,3512306425,3205,3205,3205,3205,0
20240430,181300,3512306425,3205,3205,3205,3205,0
20240430,181200,3512306425,3205,3205,3205,3205,0
20240430,181100,3512306425,3205,3205,3205,3205,0
20240430,181000,3512306425,3205,3205,3205,3205,0
20240430,180900,3512306425,3205,3205,3205,3205,0
20240430,180800,3512306425,3205,3205,3205,3205,0
20240430,180700,3512306425,3205,3205,3205,3205,0
20240430,180600,3512306425,3205,3205,3205,3205,0
20240430,180500,3512306425,3205,3205,3205,3205,0
20240430,180400,3512306425,3205,3205,3205,3205,0
20240430,180300,3512306425,3205,3205,3205,3205,0
20240430,180200,3512306425,3205,3205,3205,3205,0
20240430,180100,3512306425,3205,3205,3205,3205,0
20240430,180000,3512306425,3205,3205,3205,3205,0
20240430,175900,3512306425,3205,3205,3205,3205,0
20240430,175800,3512306425,3205,3205,3205,3205,0
20240430,175700,3512306425,3205,3205,3205,3205,0
20240430,175600,3512306425,3205,3205,3205,3205,0
20240430,175500,3512306425,3205,3205,3205,3205,0
20240430,175400,3512306425,3205,3205,3205,3205,0
20240430,175300,3512306425,3205,3205,3205,3205,0
20240430,175200,3512306425,3205,3205,3205,3205,0
20240430,175100,3512306425,3205,3205,3205,3205,0
20240430,175000,3512306425,3205,3205,3205,3205,32920
20240430,174900,3512306425,3205,3205,3205,3205,0
20240430,174800,3512306425,3205,3205,3205,3205,0
20240430,174700,3512306425,3205,3205,3205,3205,0
20240430,174600,3512306425,3205,3205,3205,3205,0
20240430,174500,3512306425,3205,3205,3205,3205,0
20240430,174400,3512306425,3205,3205,3205,3205,0
20240430,174300,3512306425,3205,3205,3205,3205,0
20240430,174200,3512306425,3205,3205,3205,3205,0
20240430,174100,3512306425,3205,3205,3205,3205,0
20240430,174000,3512306425,3205,3205,3205,3205,0
20240430,173900,3512306425,3205,3205,3205,3205,0
20240430,173800,3512306425,3205,3205,3205,3205,0
20240430,173700,3512306425,3205,3205,3205,3205,0
20240430,173600,3512306425,3205,3205,3205,3205,0
20240430,173500,3512306425,3205,3205,3205,3205,0
20240430,173400,3512306425,3205,3205,3205,3205,0
20240430,173300,3512306425,3205,3205,3205,3205,0
20240430,173200,3512306425,3205,3205,3205,3205,0
20240430,173100,3512306425,3205,3205,3205,3205,0
20240430,173000,3512306425,3205,3205,3205,3205,0
20240430,172900,3512306425,3205,3205,3205,3205,0
20240430,172800,3512306425,3205,3205,3205,3205,0
20240430,172700,3512306425,3205,3205,3205,3205,0
20240430,172600,3512306425,3205,3205,3205,3205,0
20240430,172500,3512306425,3205,3205,3205,3205,0
20240430,172400,3512306425,3205,3205,3205,3205,0
20240430,172300,3512306425,3205,3205,3205,3205,0
20240430,172200,3512306425,3205,3205,3205,3205,0
20240430,172100,3512306425,3205,3205,3205,3205,0
20240430,172000,3512306425,3205,3205,3205,3205,32920
20240430,171900,3512306425,3205,3205,3205,3205,0
20240430,171800,3512306425,3205,3205,3205,3205,0
20240430,171700,3512306425,3205,3205,3205,3205,0
20240430,171600,3512306425,3205,3205,3205,3205,0
20240430,171500,3512306425,3205,3205,3205,3205,0
20240430,171400,3512306425,3205,3205,3205,3205,0
20240430,171300,3512306425,3205,3205,3205,3205,0
20240430,171200,3512306425,3205,3205,3205,3205,0
20240430,171100,3512306425,3205,3205,3205,3205,0
20240430,171000,3512306425,3205,3205,3205,3205,0
20240430,170900,3512306425,3205,3205,3205,3205,0
20240430,170800,3512306425,3205,3205,3205,3205,0
20240430,170700,3512306425,3205,3205,3205,3205,0
20240430,170600,3512306425,3205,3205,3205,3205,0
20240430,170500,3512306425,3205,3205,3205,3205,0
20240430,170400,3512306425,3205,3205,3205,3205,0
20240430,170300,3512306425,3205,3205,3205,3205,0
20240430,170200,3512306425,3205,3205,3205,3205,0
20240430,170100,3512306425,3205,3205,3205,3205,0
20240430,170000,3512306425,3205,3205,3205,3205,0
20240430,165900,3512306425,3205,3205,3205,3205,0
20240430,165800,3512306425,3205,3205,3205,3205,0
20240430,165700,3512306425,3205,3205,3205,3205,0
20240430,165600,3512306425,3205,3205,3205,3205,0
20240430,165500,3512306425,3205,3205,3205,3205,0
20240430,165400,3512306425,3205,3205,3205,3205,0
20240430,165300,3512306425,3205,3205,3205,3205,0
20240430,165200,3512306425,3205,3205,3205,3205,0
20240430,165100,3512306425,3205,3205,3205,3205,0
20240430,165000,3512306425,3205,3205,3205,3205,32920
20240430,164900,3512306425,3205,3205,3205,3205,0
20240430,164800,3512306425,3205,3205,3205,3205,0
20240430,164700,3512306425,3205,3205,3205,3205,0
20240430,164600,3512306425,3205,3205,3205,3205,0
20240430,164500,3512306425,3205,3205,3205,3205,0
20240430,164400,3512306425,3205,3205,3205,3205,0
20240430,164300,3512306425,3205,3205,3205,3205,0
20240430,164200,3512306425,3205,3205,3205,3205,0
20240430,164100,3512306425,3205,3205,3205,3205,0
20240430,164000,3512306425,3205,3205,3205,3205,0
20240430,163900,3512306425,3205,3205,3205,3205,0
20240430,163800,3512306425,3205,3205,3205,3205,0
20240430,163700,3512306425,3205,3205,3205,3205,0
20240430,163600,3512306425,3205,3205,3205,3205,0
20240430,163500,3512306425,3205,3205,3205,3205,0
20240430,163400,3512306425,3205,3205,3205,3205,0
20240430,163300,3512306425,3205,3205,3205,3205,0
20240430,163200,3512306425,3205,3205,3205,3205,0
20240430,163100,3512306425,3205,3205,3205,3205,0
20240430,163000,3512306425,3205,3205,3205,3205,0
20240430,162900,3512306425,3205,3205,3205,3205,0
20240430,162800,3512306425,3205,3205,3205,3205,0
20240430,162700,3512306425,3205,3205,3205,3205,0
20240430,162600,3512306425,3205,3205,3205,3205,0
20240430,162500,3512306425,3205,3205,3205,3205,0
20240430,162400,3512306425,3205,3205,3205,3205,0
20240430,162300,3512306425,3205,3205,3205,3205,0
20240430,162200,3512306425,3205,3205,3205,3205,0
20240430,162100,3512306425,3205,3205,3205,3205,0
20240430,162000,3512306425,3205,3205,3205,3205,32920
20240430,161900,3512306425,3205,3205,3205,3205,0
20240430,161800,3512306425,3205,3205,3205,3205,0
20240430,161700,3512306425,3205,3205,3205,3205,0
20240430,161600,3512306425,3205,3205,3205,3205,0
20240430,161500,3512306425,3205,3205,3205,3205,0
20240430,161400,3512306425,3205,3205,3205,3205,0
20240430,161300,3512306425,3205,3205,3205,3205,0
20240430,161200,3512306425,3205,3205,3205,3205,0
20240430,161100,3512306425,3205,3205,3205,3205,0
20240430,161000,3512306425,3205,3205,3205,3205,0
20240430,160900,3512306425,3205,3205,3205,3205,0
20240430,160800,3512306425,3205,3205,3205,3205,0
20240430,160700,3512306425,3205,3205,3205,3205,0
20240430,160600,3512306425,3205,3205,3205,3205,0
20240430,160500,3512306425,3205,3205,3205,3205,0
20240430,160400,3512306425,3205,3205,3205,3205,0
20240430,160300,3512306425,3205,3205,3205,3205,0
20240430,160200,3512306425,3205,3205,3205,3205,0
20240430,160100,3512306425,3205,3205,3205,3205,0
20240430,160000,3512306425,3205,3205,3205,3205,0
20240430,155900,3512306425,3205,3205,3205,3205,0
20240430,155800,3512306425,3205,3205,3205,3205,0
20240430,155700,3512306425,3205,3205,3205,3205,0
20240430,155600,3512306425,3205,3205,3205,3205,0
20240430,155500,3512306425,3205,3205,3205,3205,0
20240430,155400,3512306425,3205,3205,3205,3205,0
20240430,155300,3512306425,3205,3205,3205,3205,0
20240430,155200,3512306425,3205,3205,3205,3205,0
20240430,155100,3512306425,3205,3205,3205,3205,0
20240430,155000,3512306425,3205,3205,3205,3205,32920
20240430,154900,3512306425,3205,3205,3205,3205,0
20240430,154800,3512306425,3205,3205,3205,3205,0
20240430,154700,3512306425,3205,3205,3205,3205,0
20240430,154600,3512306425,3205,3205,3205,3205,0
20240430,154500,3512306425,3205,3205,3205,3205,0
20240430,154400,3512306425,3205,3205,3205,3205,0
20240430,154300,3512306425,3205,3205,3205,3205,0
20240430,154200,3512306425,3205,3205,3205,3205,0
20240430,154100,3512306425,3205,3205,3205,3205,0
20240430,154000,3512306425,3205,3205,3205,3205,0
20240430,153900,3512306425,3205,3205,3205,3205,0
20240430,153800,3512306425,3205,3205,3205,3205,0
20240430,153700,3512306425,3205,3205,3205,3205,0
20240430,153600,3512306425,3205,3205,3205,3205,0
20240430,153500,3512306425,3205,3205,3205,3205,0
20240430,153400,3512306425,3205,3205,3205,3205,0
20240430,153300,3512306425,3205,3205,3205,3205,0
20240430,153200,3512306425,3205,3205,3205,3205,0
20240430,153100,3512306425,3205,3205,3205,3205,0
20240430,153000,3512306425,3205,3205,3205,3205,32920
20240430,152900,3406797825,3215,3215,3215,3215,0
20240430,152800,3406797825,3215,3215,3215,3215,0
20240430,152700,3406797825,3215,3215,3215,3215,0
20240430,152600,3406797825,3215,3215,3215,3215,0
20240430,152500,3406797825,3215,3215,3215,3215,0
20240430,152400,3406797825,3215,3215,3215,3215,0
20240430,152300,3406797825,3215,3215,3215,3215,0
20240430,152200,3406797825,3215,3215,3215,3215,0
20240430,152100,3406797825,3215,3215,3215,3215,0
20240430,152000,3406797825,3215,3215,3215,3215,0
20240430,151900,3406797825,3215,3215,3215,3215,564
20240430,151800,3404984565,3215,3220,3220,3210,1023
20240430,151700,3401699690,3215,3215,3215,3215,458
20240430,151600,3400227220,3210,3215,3215,3210,1061
20240430,151500,3396816440,3215,3215,3215,3215,1553
20240430,151400,3391823545,3215,3220,3220,3215,531
20240430,151300,3390113730,3225,3220,3225,3210,3220
20240430,151200,3379735905,3205,3210,3210,3205,4371
20240430,151100,3365706115,3210,3220,3220,3210,1710
20240430,151000,3360210965,3220,3215,3220,3215,3123
20240430,150900,3350165460,3220,3220,3220,3215,1115
20240430,150800,3346576210,3225,3220,3225,3220,2987
20240430,150700,3336945235,3225,3220,3225,3215,5131
20240430,150600,3320440275,3220,3215,3220,3215,584
20240430,150500,3318562630,3220,3220,3220,3215,730
20240430,150400,3316214080,3220,3215,3220,3215,2025
20240430,150300,3309703455,3220,3220,3220,3215,1488
20240430,150200,3304913170,3220,3220,3225,3215,2991
20240430,150100,3295283175,3220,3225,3225,3220,430
20240430,150000,3293898005,3225,3225,3230,3220,830
20240430,145900,3291222215,3230,3230,3230,3225,1973
20240430,145800,3284850475,3230,3225,3230,3225,455
20240430,145700,3283382925,3230,3225,3230,3225,939
20240430,145600,3280353670,3230,3225,3230,3225,766
20240430,145500,3277881590,3230,3230,3230,3225,809
20240430,145400,3275269570,3225,3225,3225,3225,421
20240430,145300,3273911845,3230,3230,3230,3225,647
20240430,145200,3271823085,3225,3225,3230,3225,1273
20240430,145100,3267716095,3230,3235,3235,3225,1056
20240430,145000,3264305765,3230,3230,3235,3230,424
20240430,144900,3262936225,3230,3230,3230,3230,210
20240430,144800,3262257925,3235,3225,3235,3225,462
20240430,144700,3260766595,3230,3230,3230,3225,718
20240430,144600,3258448505,3225,3225,3230,3225,462
20240430,144500,3256958535,3230,3230,3230,3225,631
20240430,144400,3254921455,3230,3220,3230,3220,533
20240430,144300,3253203015,3230,3230,3230,3220,448
20240430,144200,3251760175,3230,3225,3230,3220,580
20240430,144100,3249890425,3230,3230,3235,3220,2090
20240430,144000,3243147670,3230,3225,3230,3220,2120
20240430,143900,3236314945,3230,3225,3230,3215,992
20240430,143800,3233117300,3225,3220,3225,3215,827
20240430,143700,3230454185,3225,3225,3225,3215,984
20240430,143600,3227286085,3215,3220,3225,3215,1614
20240430,143500,3222085075,3225,3220,3225,3215,819
20240430,143400,3219449955,3225,3220,3230,3220,941
20240430,143300,3216417730,3220,3225,3230,3220,2199
20240430,143200,3209326835,3215,3215,3225,3215,2582
20240430,143100,3201023535,3215,3210,3220,3210,2301
20240430,143000,3193622900,3205,3210,3215,3205,5059
20240430,142900,3177380650,3210,3210,3215,3210,2015
20240430,142800,3170907275,3210,3210,3215,3210,1528
20240430,142700,3166001970,3210,3210,3215,3210,2630
20240430,142600,3157554555,3210,3205,3215,3205,25540
20240430,142500,3075576275,3205,3205,3210,3205,9541
20240430,142400,3044996865,3205,3210,3215,3205,2113
20240430,142300,3038211870,3215,3210,3215,3210,6448
20240430,142200,3017504355,3210,3210,3215,3210,765
20240430,142100,3015047680,3215,3220,3220,3210,2321
20240430,142000,3007585805,3220,3210,3220,3210,2865
20240430,141900,2998377460,3210,3225,3225,3210,25408
20240430,141800,2916739610,3225,3220,3225,3220,1465
20240430,141700,2912021135,3220,3225,3225,3220,769
20240430,141600,2909544330,3220,3230,3230,3220,2587
20240430,141500,2901203650,3230,3230,3240,3230,1600
20240430,141400,2896030515,3225,3220,3230,3220,1404
20240430,141300,2891504705,3220,3230,3230,3215,9572
20240430,141200,2860672320,3220,3225,3225,3220,2462
20240430,141100,2852734240,3225,3225,3230,3225,781
20240430,141000,2850214995,3230,3220,3235,3220,1822
20240430,140900,2844335440,3225,3230,3230,3220,7514
20240430,140800,2820102625,3225,3225,3230,3225,2320
20240430,140700,2812613715,3230,3230,3235,3225,966
20240430,140600,2809493800,3225,3230,3235,3225,1966
20240430,140500,2803142070,3230,3240,3240,3230,2548
20240430,140400,2794905525,3235,3235,3240,3235,1239
20240430,140300,2790897245,3240,3240,3240,3235,1029
20240430,140200,2787566915,3235,3235,3240,3235,1989
20240430,140100,2781129605,3235,3240,3245,3235,1020
20240430,140000,2777825995,3235,3230,3240,3230,1955
20240430,135900,2771504105,3230,3240,3240,3230,1093
20240430,135800,2767971785,3240,3235,3240,3235,1245
20240430,135700,2763941125,3245,3235,3245,3230,1607
20240430,135600,2758740515,3235,3240,3240,3230,1340
20240430,135500,2754408385,3240,3235,3240,3235,2408
20240430,135400,2746614310,3235,3230,3240,3230,1588
20240430,135300,2741477085,3225,3230,3230,3225,4319
20240430,135200,2727531625,3230,3230,3235,3230,1251
20240430,135100,2723489735,3230,3230,3235,3230,678
20240430,135000,2721299235,3230,3230,3235,3230,1576
20240430,134900,2716207105,3230,3230,3230,3230,695
20240430,134800,2713962255,3235,3230,3235,3230,1445
20240430,134700,2709294290,3235,3230,3235,3230,601
20240430,134600,2707352020,3230,3230,3235,3230,1621
20240430,134500,2702114610,3235,3240,3240,3230,987
20240430,134400,2698922490,3245,3230,3245,3230,2016
20240430,134300,2692401415,3230,3240,3240,3230,1221
20240430,134200,2688449655,3235,3235,3240,3235,1228
20240430,134100,2684476135,3235,3235,3240,3235,932
20240430,134000,2681461060,3235,3235,3240,3235,1174
20240430,133900,2677661740,3240,3240,3240,3235,987
20240430,133800,2674468290,3240,3240,3240,3235,995
20240430,133700,2671248425,3240,3235,3240,3230,2059
20240430,133600,2664586405,3235,3235,3240,3235,1696
20240430,133500,2659098275,3235,3235,3240,3235,646
20240430,133400,2657007795,3235,3230,3245,3230,5029
20240430,133300,2640739160,3235,3240,3240,3235,755
20240430,133200,2638296620,3235,3235,3240,3235,1145
20240430,133100,2634591980,3240,3245,3245,3235,1544
20240430,133000,2629587750,3245,3240,3245,3240,977
20240430,132900,2626421685,3245,3245,3245,3240,999
20240430,132800,2623183175,3240,3240,3245,3240,1155
20240430,132700,2619440590,3245,3240,3245,3240,2621
20240430,132600,2610945715,3245,3240,3245,3240,1394
20240430,132500,2606425285,3245,3245,3245,3240,1555
20240430,132400,2601384610,3245,3240,3245,3240,1681
20240430,132300,2595933485,3245,3245,3245,3240,951
20240430,132200,2592849540,3245,3240,3245,3240,2307
20240430,132100,2585369875,3245,3245,3245,3240,1392
20240430,132000,2580856210,3245,3240,3245,3240,1463
20240430,131900,2576114570,3245,3245,3245,3240,992
20240430,131800,2572898310,3245,3240,3245,3240,1396
20240430,131700,2568373575,3245,3255,3255,3240,2729
20240430,131600,2559510300,3255,3255,3260,3255,1707
20240430,131500,2553949535,3260,3255,3260,3255,1369
20240430,131400,2549492255,3255,3245,3255,3245,1851
20240430,131300,2543482965,3250,3245,3255,3240,3161
20240430,131200,2533204355,3245,3230,3245,3230,1811
20240430,131100,2527338655,3235,3235,3235,3230,2490
20240430,131000,2519287870,3230,3225,3240,3225,6424
20240430,130900,2498504205,3230,3230,3230,3225,2933
20240430,130800,2489032055,3225,3220,3230,3220,2551
20240430,130700,2480801650,3225,3220,3225,3220,3374
20240430,130600,2469925470,3225,3210,3225,3205,4694
20240430,130500,2454839055,3215,3210,3215,3205,4412
20240430,130400,2440677565,3210,3205,3210,3205,2636
20240430,130300,2432224060,3210,3210,3215,3205,1234
20240430,130200,2428266335,3210,3210,3215,3205,7093
20240430,130100,2405500030,3215,3210,3215,3210,4354
20240430,130000,2391521250,3210,3210,3215,3210,4767
20240430,125900,2376217225,3215,3215,3215,3210,729
20240430,125800,2373875130,3210,3210,3215,3210,1505
20240430,125700,2369042785,3210,3210,3215,3210,9867
20240430,125600,2337352610,3210,3215,3215,3210,3233
20240430,125500,2326968485,3220,3220,3220,3215,2849
20240430,125400,2317807950,3215,3215,3220,3215,1196
20240430,125300,2313962345,3215,3215,3220,3210,4575
20240430,125200,2299254380,3210,3215,3215,3210,3030
20240430,125100,2289523350,3215,3215,3220,3215,3649
20240430,125000,2277788470,3215,3220,3225,3215,8510
20240430,124900,2250388830,3220,3220,3225,3220,2513
20240430,124800,2242291695,3220,3220,3225,3220,1276
20240430,124700,2238182965,3220,3225,3230,3220,3810
20240430,124600,2225901075,3225,3225,3230,3225,4333
20240430,124500,2211924415,3230,3225,3230,3225,2302
20240430,124400,2204490220,3225,3225,3230,3225,729
20240430,124300,2202139075,3225,3225,3230,3225,1914
20240430,124200,2195965455,3225,3225,3230,3225,2626
20240430,124100,2187496555,3225,3225,3230,3225,4229
20240430,124000,2173857720,3225,3230,3235,3225,2429
20240430,123900,2166018505,3230,3230,3235,3225,4757
20240430,123800,2150653965,3230,3230,3235,3230,2951
20240430,123700,2141122205,3230,3230,3235,3230,2192
20240430,123600,2134041795,3230,3235,3235,3230,515
20240430,123500,2132378320,3235,3230,3235,3230,1217
20240430,123400,2128446605,3230,3230,3235,3230,490
20240430,123300,2126862195,3230,3230,3235,3230,1692
20240430,123200,2121396985,3230,3225,3230,3225,7483
20240430,123100,2097242865,3225,3230,3230,3225,2136
20240430,123000,2090343660,3230,3230,3235,3230,3977
20240430,122900,2077497860,3235,3230,3235,3230,665
20240430,122800,2075349805,3235,3240,3240,3235,2335
20240430,122700,2067796000,3235,3235,3240,3235,946
20240430,122600,2064735195,3240,3240,3240,3235,520
20240430,122500,2063052925,3235,3235,3240,3235,647
20240430,122400,2060959830,3240,3235,3240,3235,785
20240430,122300,2058420185,3235,3240,3240,3235,182
20240430,122200,2057830945,3235,3240,3240,3235,727
20240430,122100,2055479050,3235,3235,3235,3235,1174
20240430,122000,2051681160,3235,3240,3240,3235,452
20240430,121900,2050218835,3240,3235,3240,3230,3001
20240430,121800,2040510345,3230,3230,3235,3230,984
20240430,121700,2037330500,3235,3230,3235,3230,673
20240430,121600,2035155505,3230,3225,3235,3225,874
20240430,121500,2032334100,3225,3230,3235,3225,7764
20240430,121400,2007255470,3230,3235,3235,3230,368
20240430,121300,2006066300,3235,3235,3240,3230,7923
20240430,121200,1980437150,3240,3240,3240,3235,3966
20240430,121100,1967599450,3240,3235,3240,3235,5403
20240430,121000,1950114000,3235,3240,3240,3235,4566
20240430,120900,1935342840,3240,3240,3240,3235,1206
20240430,120800,1931436635,3240,3245,3245,3235,3559
20240430,120700,1919905745,3245,3235,3245,3235,3604
20240430,120600,1908229895,3240,3240,3240,3235,1560
20240430,120500,1903176720,3240,3240,3240,3230,12922
20240430,120400,1861393015,3240,3240,3240,3235,4479
20240430,120300,1846902195,3240,3250,3250,3235,24574
20240430,120200,1767235045,3250,3255,3260,3250,24496
20240430,120100,1687564575,3255,3275,3275,3255,56737
20240430,120000,1502247560,3270,3270,3275,3270,1399
20240430,115900,1497672735,3275,3270,3275,3270,1563
20240430,115800,1492558635,3275,3275,3275,3270,1258
20240430,115700,1488444865,3270,3270,3275,3270,701
20240430,115600,1486152325,3275,3280,3280,3270,13090
20240430,115500,1443278485,3280,3275,3280,3275,406
20240430,115400,1441948795,3280,3275,3280,3275,1140
20240430,115300,1438211775,3275,3280,3280,3275,1541
20240430,115200,1433162530,3280,3280,3280,3275,731
20240430,115100,1430766350,3280,3275,3280,3275,815
20240430,115000,1428096485,3280,3275,3280,3275,897
20240430,114900,1425158750,3275,3275,3280,3275,166
20240430,114800,1424615095,3280,3280,3280,3275,1325
20240430,114700,1420274495,3280,3280,3280,3275,1051
20240430,114600,1416831680,3275,3275,3280,3275,486
20240430,114500,1415240005,3280,3280,3280,3275,1257
20240430,114400,1411122590,3280,3280,3280,3275,2679
20240430,114300,1402338345,3280,3280,3280,3275,106
20240430,114200,1401991105,3275,3275,3280,3275,1514
20240430,114100,1397032055,3280,3280,3280,3275,798
20240430,114000,1394416970,3280,3275,3280,3275,979
20240430,113900,1391208235,3275,3280,3280,3275,1405
20240430,113800,1386606225,3280,3280,3280,3275,2836
20240430,113700,1377306050,3280,3275,3280,3275,1926
20240430,113600,1370992435,3280,3275,3280,3275,1724
20240430,113500,1365343260,3275,3275,3280,3275,212
20240430,113400,1364648920,3280,3280,3280,3275,1657
20240430,113300,1359220900,3280,3275,3280,3275,1868
20240430,113200,1353098410,3280,3275,3280,3275,1978
20240430,113100,1346616340,3275,3275,3275,3275,4148
20240430,113000,1333031640,3275,3275,3280,3275,822
20240430,112900,1330339080,3275,3280,3280,3275,255
20240430,112800,1329503880,3275,3275,3280,3275,1444
20240430,112700,1324774110,3280,3280,3280,3275,552
20240430,112600,1322966255,3280,3280,3285,3275,865
20240430,112500,1320129470,3280,3280,3280,3275,2732
20240430,112400,1311170870,3275,3275,3280,3275,3380
20240430,112300,1300090900,3280,3275,3280,3275,2401
20240430,112200,1292227605,3275,3280,3280,3275,646
20240430,112100,1290111930,3280,3275,3280,3275,2539
20240430,112000,1281795040,3275,3275,3280,3275,14061
20240430,111900,1235732725,3275,3275,3280,3275,8521
20240430,111800,1207826405,3280,3275,3280,3275,1142
20240430,111700,1204086330,3275,3280,3280,3275,1774
20240430,111600,1198271355,3280,3280,3280,3275,652
20240430,111500,1196135470,3275,3275,3280,3275,2088
20240430,111400,1189297265,3280,3280,3285,3275,2121
20240430,111300,1182340565,3285,3280,3285,3280,231
20240430,111200,1181582785,3285,3285,3285,3280,695
20240430,111100,1179301900,3280,3285,3285,3280,1246
20240430,111000,1175213515,3280,3285,3285,3280,241
20240430,110900,1174422420,3280,3280,3285,3280,737
20240430,110800,1172004985,3280,3280,3280,3275,1336
20240430,110700,1167625075,3280,3275,3280,3275,548
20240430,110600,1165828600,3280,3280,3280,3275,2814
20240430,110500,1156600945,3275,3280,3280,3275,1499
20240430,110400,1151687175,3280,3275,3280,3275,509
20240430,110300,1150019475,3275,3275,3280,3275,2267
20240430,110200,1142587120,3275,3275,3280,3275,1911
20240430,110100,1136326165,3275,3275,3280,3275,2882
20240430,110000,1126883500,3280,3275,3280,3275,808
20240430,105900,1124236795,3280,3280,3280,3275,464
20240430,105800,1122717040,3275,3275,3280,3275,997
20240430,105700,1119448845,3275,3280,3280,3275,1097
20240430,105600,1115856110,3275,3280,3280,3275,9640
20240430,105500,1084239305,3280,3280,3280,3280,453
20240430,105400,1082753465,3280,3285,3285,3280,1110
20240430,105300,1079111405,3285,3280,3285,3280,273
20240430,105200,1078215870,3280,3285,3285,3280,1116
20240430,105100,1074552325,3280,3280,3285,3280,913
20240430,105000,1071557550,3285,3285,3285,3280,132
20240430,104900,1071124520,3285,3280,3285,3280,2561
20240430,104800,1062724370,3280,3280,3285,3280,969
20240430,104700,1059545570,3285,3285,3290,3285,3595
20240430,104600,1047723375,3285,3290,3290,3285,496
20240430,104500,1046093690,3290,3290,3295,3290,3014
20240430,104400,1036177480,3290,3280,3290,3280,2397
20240430,104300,1028309685,3280,3285,3285,3280,977
20240430,104200,1025104380,3290,3285,3295,3285,2509
20240430,104100,1016862280,3285,3285,3285,3280,970
20240430,104000,1013677090,3290,3285,3290,3285,1696
20240430,103900,1008105255,3285,3290,3290,3285,1205
20240430,103800,1004146555,3285,3285,3290,3285,970
20240430,103700,1000958990,3285,3290,3290,3285,743
20240430,103600,998517260,3285,3280,3285,3280,2173
20240430,103500,991380260,3280,3285,3285,3280,667
20240430,103400,989192175,3280,3285,3285,3280,693
20240430,103300,986918980,3285,3285,3285,3280,379
20240430,103200,985675345,3280,3285,3285,3280,4083
20240430,103100,972283080,3285,3280,3285,3280,390
20240430,103000,971002645,3285,3280,3285,3280,1137
20240430,102900,967273190,3280,3280,3290,3280,5914
20240430,102800,947855315,3280,3280,3280,3275,1295
20240430,102700,943607820,3280,3280,3280,3275,1603
20240430,102600,938350995,3280,3275,3280,3275,3761
20240430,102500,926017555,3280,3280,3280,3275,1421
20240430,102400,921360215,3275,3275,3280,3275,1546
20240430,102300,916291520,3280,3280,3280,3275,371
20240430,102200,915075445,3275,3275,3280,3275,1669
20240430,102100,909609370,3275,3275,3280,3275,2501
20240430,102000,901418120,3275,3275,3280,3275,929
20240430,101900,898375625,3275,3280,3280,3275,1249
20240430,101800,894284185,3280,3275,3285,3275,3422
20240430,101700,883063325,3280,3280,3280,3275,2649
20240430,101600,874377305,3275,3280,3285,3275,4700
20240430,101500,858964635,3285,3280,3285,3280,292
20240430,101400,858006870,3285,3285,3285,3280,2517
20240430,101300,849741015,3280,3280,3285,3280,1585
20240430,101200,844541670,3280,3270,3285,3270,5841
20240430,101100,825404420,3275,3275,3280,3270,2443
20240430,101000,817404690,3280,3275,3280,3275,1227
20240430,100900,813386215,3275,3275,3275,3265,36388
20240430,100800,694455760,3280,3285,3290,3280,17603
20240430,100700,636683245,3285,3290,3290,3285,1436
20240430,100600,631960885,3290,3285,3290,3285,1955
20240430,100500,625530220,3285,3290,3290,3285,2179
20240430,100400,618369360,3285,3285,3295,3280,3524
20240430,100300,606786925,3285,3290,3295,3285,18120
20240430,100200,547217995,3290,3295,3295,3290,1778
20240430,100100,541367205,3295,3295,3295,3290,246
20240430,100000,540557520,3295,3295,3295,3290,1903
20240430,095900,534288315,3290,3295,3295,3290,1238
20240430,095800,530212470,3295,3295,3295,3290,914
20240430,095700,527202175,3300,3300,3300,3290,8986
20240430,095600,497582305,3300,3300,3305,3300,2792
20240430,095500,488366205,3305,3305,3310,3305,3232
20240430,095400,477684440,3305,3305,3310,3300,2220
20240430,095300,470351295,3305,3305,3305,3300,1711
20240430,095200,464697240,3300,3305,3305,3300,162
20240430,095100,464162420,3295,3300,3305,3295,5426
20240430,095000,446256565,3300,3310,3310,3300,18931
20240430,094900,383755790,3305,3305,3310,3305,2036
20240430,094800,377018995,3310,3315,3315,3310,3830
20240430,094700,364341190,3310,3310,3310,3310,100
20240430,094600,364010190,3310,3310,3315,3310,672
20240430,094500,361785645,3310,3315,3315,3310,1201
20240430,094400,357807350,3315,3330,3330,3315,7648
20240430,094300,332402455,3335,3335,3335,3330,1352
20240430,094200,327900270,3335,3335,3335,3335,0
20240430,094100,327900270,3335,3340,3340,3335,11
20240430,094000,327863560,3340,3340,3340,3340,0
20240430,093900,327863560,3340,3340,3340,3330,102
20240430,093800,327522890,3340,3340,3340,3330,1577
20240430,093700,322271450,3330,3340,3340,3330,2349
20240430,093600,314438475,3340,3340,3340,3340,1
20240430,093500,314435135,3335,3345,3345,3335,11
20240430,093400,314398350,3345,3340,3345,3340,301
20240430,093300,313393005,3340,3345,3345,3340,2632
20240430,093200,304594950,3340,3340,3340,3340,327
20240430,093100,303502770,3340,3340,3340,3340,5009
20240430,093000,286772710,3340,3350,3350,3340,9713
20240430,092900,254278175,3350,3345,3350,3345,3408
20240430,092800,242864125,3345,3345,3345,3345,2
20240430,092700,242857435,3345,3345,3350,3340,2972
20240430,092600,232909220,3345,3350,3350,3345,305
20240430,092500,231887485,3350,3350,3350,3350,2
20240430,092400,231880785,3345,3350,3350,3340,4709
20240430,092300,216135340,3350,3355,3370,3350,7045
20240430,092200,192458885,3355,3355,3355,3355,1220
20240430,092100,188365785,3350,3350,3355,3350,1085
20240430,092000,184729485,3350,3350,3350,3350,208
20240430,091900,184032685,3350,3350,3350,3350,1312
20240430,091800,179637485,3350,3350,3350,3350,21
20240430,091700,179567135,3350,3350,3350,3350,0
20240430,091600,179567135,3350,3345,3350,3345,1329
20240430,091500,175119440,3345,3345,3345,3340,723
20240430,091400,172701655,3345,3360,3360,3345,236
20240430,091300,171910435,3360,3355,3360,3355,694
20240430,091200,169579965,3340,3360,3360,3340,7867
20240430,091100,143218610,3360,3360,3365,3355,4324
20240430,091000,128689265,3355,3350,3360,3350,611
20240430,090900,126640915,3360,3355,3360,3350,8638
20240430,090800,97694450,3355,3345,3355,3345,1169
20240430,090700,93778650,3345,3345,3345,3345,872
20240430,090600,90861810,3345,3325,3350,3305,8417
20240430,090500,62833435,3325,3325,3325,3315,3749
20240430,090400,50368100,3325,3320,3325,3305,1768
20240430,090300,44512400,3325,3325,3325,3300,6189
20240430,090200,24054970,3325,3315,3325,3310,2394
20240430,090100,16119465,3315,3320,3320,3315,1948
20240430,090000,9658045,3320,3330,3330,3320,2901