KissMeData/190650/min/candle-20240430.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,203400,18022990,5300,5300,5300,5300,35
20240430,203300,18022990,5300,5300,5300,5300,0
20240430,203200,18022990,5300,5300,5300,5300,0
20240430,203100,18022990,5300,5300,5300,5300,0
20240430,203000,18022990,5300,5300,5300,5300,0
20240430,202900,18022990,5300,5300,5300,5300,0
20240430,202800,18022990,5300,5300,5300,5300,0
20240430,202700,18022990,5300,5300,5300,5300,0
20240430,202600,18022990,5300,5300,5300,5300,0
20240430,202500,18022990,5300,5300,5300,5300,0
20240430,202400,18022990,5300,5300,5300,5300,0
20240430,202300,18022990,5300,5300,5300,5300,0
20240430,202200,18022990,5300,5300,5300,5300,0
20240430,202100,18022990,5300,5300,5300,5300,0
20240430,202000,18022990,5300,5300,5300,5300,0
20240430,201900,18022990,5300,5300,5300,5300,0
20240430,201800,18022990,5300,5300,5300,5300,0
20240430,201700,18022990,5300,5300,5300,5300,0
20240430,201600,18022990,5300,5300,5300,5300,0
20240430,201500,18022990,5300,5300,5300,5300,0
20240430,201400,18022990,5300,5300,5300,5300,0
20240430,201300,18022990,5300,5300,5300,5300,0
20240430,201200,18022990,5300,5300,5300,5300,0
20240430,201100,18022990,5300,5300,5300,5300,0
20240430,201000,18022990,5300,5300,5300,5300,0
20240430,200900,18022990,5300,5300,5300,5300,0
20240430,200800,18022990,5300,5300,5300,5300,0
20240430,200700,18022990,5300,5300,5300,5300,0
20240430,200600,18022990,5300,5300,5300,5300,0
20240430,200500,18022990,5300,5300,5300,5300,0
20240430,200400,18022990,5300,5300,5300,5300,35
20240430,200300,18022990,5300,5300,5300,5300,0
20240430,200200,18022990,5300,5300,5300,5300,0
20240430,200100,18022990,5300,5300,5300,5300,0
20240430,200000,18022990,5300,5300,5300,5300,0
20240430,195900,18022990,5300,5300,5300,5300,0
20240430,195800,18022990,5300,5300,5300,5300,0
20240430,195700,18022990,5300,5300,5300,5300,0
20240430,195600,18022990,5300,5300,5300,5300,0
20240430,195500,18022990,5300,5300,5300,5300,0
20240430,195400,18022990,5300,5300,5300,5300,0
20240430,195300,18022990,5300,5300,5300,5300,0
20240430,195200,18022990,5300,5300,5300,5300,0
20240430,195100,18022990,5300,5300,5300,5300,0
20240430,195000,18022990,5300,5300,5300,5300,0
20240430,194900,18022990,5300,5300,5300,5300,0
20240430,194800,18022990,5300,5300,5300,5300,0
20240430,194700,18022990,5300,5300,5300,5300,0
20240430,194600,18022990,5300,5300,5300,5300,0
20240430,194500,18022990,5300,5300,5300,5300,0
20240430,194400,18022990,5300,5300,5300,5300,0
20240430,194300,18022990,5300,5300,5300,5300,0
20240430,194200,18022990,5300,5300,5300,5300,0
20240430,194100,18022990,5300,5300,5300,5300,0
20240430,194000,18022990,5300,5300,5300,5300,0
20240430,193900,18022990,5300,5300,5300,5300,0
20240430,193800,18022990,5300,5300,5300,5300,0
20240430,193700,18022990,5300,5300,5300,5300,0
20240430,193600,18022990,5300,5300,5300,5300,0
20240430,193500,18022990,5300,5300,5300,5300,0
20240430,193400,18022990,5300,5300,5300,5300,35
20240430,193300,18022990,5300,5300,5300,5300,0
20240430,193200,18022990,5300,5300,5300,5300,0
20240430,193100,18022990,5300,5300,5300,5300,0
20240430,193000,18022990,5300,5300,5300,5300,0
20240430,192900,18022990,5300,5300,5300,5300,0
20240430,192800,18022990,5300,5300,5300,5300,0
20240430,192700,18022990,5300,5300,5300,5300,0
20240430,192600,18022990,5300,5300,5300,5300,0
20240430,192500,18022990,5300,5300,5300,5300,0
20240430,192400,18022990,5300,5300,5300,5300,0
20240430,192300,18022990,5300,5300,5300,5300,0
20240430,192200,18022990,5300,5300,5300,5300,0
20240430,192100,18022990,5300,5300,5300,5300,0
20240430,192000,18022990,5300,5300,5300,5300,0
20240430,191900,18022990,5300,5300,5300,5300,0
20240430,191800,18022990,5300,5300,5300,5300,0
20240430,191700,18022990,5300,5300,5300,5300,0
20240430,191600,18022990,5300,5300,5300,5300,0
20240430,191500,18022990,5300,5300,5300,5300,0
20240430,191400,18022990,5300,5300,5300,5300,0
20240430,191300,18022990,5300,5300,5300,5300,0
20240430,191200,18022990,5300,5300,5300,5300,0
20240430,191100,18022990,5300,5300,5300,5300,0
20240430,191000,18022990,5300,5300,5300,5300,0
20240430,190900,18022990,5300,5300,5300,5300,0
20240430,190800,18022990,5300,5300,5300,5300,0
20240430,190700,18022990,5300,5300,5300,5300,0
20240430,190600,18022990,5300,5300,5300,5300,0
20240430,190500,18022990,5300,5300,5300,5300,0
20240430,190400,18022990,5300,5300,5300,5300,35
20240430,190300,18022990,5300,5300,5300,5300,0
20240430,190200,18022990,5300,5300,5300,5300,0
20240430,190100,18022990,5300,5300,5300,5300,0
20240430,190000,18022990,5300,5300,5300,5300,0
20240430,185900,18022990,5300,5300,5300,5300,0
20240430,185800,18022990,5300,5300,5300,5300,0
20240430,185700,18022990,5300,5300,5300,5300,0
20240430,185600,18022990,5300,5300,5300,5300,0
20240430,185500,18022990,5300,5300,5300,5300,0
20240430,185400,18022990,5300,5300,5300,5300,0
20240430,185300,18022990,5300,5300,5300,5300,0
20240430,185200,18022990,5300,5300,5300,5300,0
20240430,185100,18022990,5300,5300,5300,5300,0
20240430,185000,18022990,5300,5300,5300,5300,0
20240430,184900,18022990,5300,5300,5300,5300,0
20240430,184800,18022990,5300,5300,5300,5300,0
20240430,184700,18022990,5300,5300,5300,5300,0
20240430,184600,18022990,5300,5300,5300,5300,0
20240430,184500,18022990,5300,5300,5300,5300,0
20240430,184400,18022990,5300,5300,5300,5300,0
20240430,184300,18022990,5300,5300,5300,5300,0
20240430,184200,18022990,5300,5300,5300,5300,0
20240430,184100,18022990,5300,5300,5300,5300,0
20240430,184000,18022990,5300,5300,5300,5300,0
20240430,183900,18022990,5300,5300,5300,5300,0
20240430,183800,18022990,5300,5300,5300,5300,0
20240430,183700,18022990,5300,5300,5300,5300,0
20240430,183600,18022990,5300,5300,5300,5300,0
20240430,183500,18022990,5300,5300,5300,5300,0
20240430,183400,18022990,5300,5300,5300,5300,35
20240430,183300,18022990,5300,5300,5300,5300,0
20240430,183200,18022990,5300,5300,5300,5300,0
20240430,183100,18022990,5300,5300,5300,5300,0
20240430,183000,18022990,5300,5300,5300,5300,0
20240430,182900,18022990,5300,5300,5300,5300,0
20240430,182800,18022990,5300,5300,5300,5300,0
20240430,182700,18022990,5300,5300,5300,5300,0
20240430,182600,18022990,5300,5300,5300,5300,0
20240430,182500,18022990,5300,5300,5300,5300,0
20240430,182400,18022990,5300,5300,5300,5300,0
20240430,182300,18022990,5300,5300,5300,5300,0
20240430,182200,18022990,5300,5300,5300,5300,0
20240430,182100,18022990,5300,5300,5300,5300,0
20240430,182000,18022990,5300,5300,5300,5300,0
20240430,181900,18022990,5300,5300,5300,5300,0
20240430,181800,18022990,5300,5300,5300,5300,0
20240430,181700,18022990,5300,5300,5300,5300,0
20240430,181600,18022990,5300,5300,5300,5300,0
20240430,181500,18022990,5300,5300,5300,5300,0
20240430,181400,18022990,5300,5300,5300,5300,0
20240430,181300,18022990,5300,5300,5300,5300,0
20240430,181200,18022990,5300,5300,5300,5300,0
20240430,181100,18022990,5300,5300,5300,5300,0
20240430,181000,18022990,5300,5300,5300,5300,0
20240430,180900,18022990,5300,5300,5300,5300,0
20240430,180800,18022990,5300,5300,5300,5300,0
20240430,180700,18022990,5300,5300,5300,5300,0
20240430,180600,18022990,5300,5300,5300,5300,0
20240430,180500,18022990,5300,5300,5300,5300,0
20240430,180400,18022990,5300,5300,5300,5300,35
20240430,180300,18022990,5300,5300,5300,5300,0
20240430,180200,18022990,5300,5300,5300,5300,0
20240430,180100,18022990,5300,5300,5300,5300,0
20240430,180000,18022990,5300,5300,5300,5300,0
20240430,175900,18022990,5300,5300,5300,5300,0
20240430,175800,18022990,5300,5300,5300,5300,0
20240430,175700,18022990,5300,5300,5300,5300,0
20240430,175600,18022990,5300,5300,5300,5300,0
20240430,175500,18022990,5300,5300,5300,5300,0
20240430,175400,18022990,5300,5300,5300,5300,0
20240430,175300,18022990,5300,5300,5300,5300,0
20240430,175200,18022990,5300,5300,5300,5300,0
20240430,175100,18022990,5300,5300,5300,5300,0
20240430,175000,18022990,5300,5300,5300,5300,0
20240430,174900,18022990,5300,5300,5300,5300,0
20240430,174800,18022990,5300,5300,5300,5300,0
20240430,174700,18022990,5300,5300,5300,5300,0
20240430,174600,18022990,5300,5300,5300,5300,0
20240430,174500,18022990,5300,5300,5300,5300,0
20240430,174400,18022990,5300,5300,5300,5300,0
20240430,174300,18022990,5300,5300,5300,5300,0
20240430,174200,18022990,5300,5300,5300,5300,0
20240430,174100,18022990,5300,5300,5300,5300,0
20240430,174000,18022990,5300,5300,5300,5300,0
20240430,173900,18022990,5300,5300,5300,5300,0
20240430,173800,18022990,5300,5300,5300,5300,0
20240430,173700,18022990,5300,5300,5300,5300,0
20240430,173600,18022990,5300,5300,5300,5300,0
20240430,173500,18022990,5300,5300,5300,5300,0
20240430,173400,18022990,5300,5300,5300,5300,35
20240430,173300,18022990,5300,5300,5300,5300,0
20240430,173200,18022990,5300,5300,5300,5300,0
20240430,173100,18022990,5300,5300,5300,5300,0
20240430,173000,18022990,5300,5300,5300,5300,0
20240430,172900,18022990,5300,5300,5300,5300,0
20240430,172800,18022990,5300,5300,5300,5300,0
20240430,172700,18022990,5300,5300,5300,5300,0
20240430,172600,18022990,5300,5300,5300,5300,0
20240430,172500,18022990,5300,5300,5300,5300,0
20240430,172400,18022990,5300,5300,5300,5300,0
20240430,172300,18022990,5300,5300,5300,5300,0
20240430,172200,18022990,5300,5300,5300,5300,0
20240430,172100,18022990,5300,5300,5300,5300,0
20240430,172000,18022990,5300,5300,5300,5300,0
20240430,171900,18022990,5300,5300,5300,5300,0
20240430,171800,18022990,5300,5300,5300,5300,0
20240430,171700,18022990,5300,5300,5300,5300,0
20240430,171600,18022990,5300,5300,5300,5300,0
20240430,171500,18022990,5300,5300,5300,5300,0
20240430,171400,18022990,5300,5300,5300,5300,0
20240430,171300,18022990,5300,5300,5300,5300,0
20240430,171200,18022990,5300,5300,5300,5300,0
20240430,171100,18022990,5300,5300,5300,5300,0
20240430,171000,18022990,5300,5300,5300,5300,0
20240430,170900,18022990,5300,5300,5300,5300,0
20240430,170800,18022990,5300,5300,5300,5300,0
20240430,170700,18022990,5300,5300,5300,5300,0
20240430,170600,18022990,5300,5300,5300,5300,0
20240430,170500,18022990,5300,5300,5300,5300,0
20240430,170400,18022990,5300,5300,5300,5300,35
20240430,170300,18022990,5300,5300,5300,5300,0
20240430,170200,18022990,5300,5300,5300,5300,0
20240430,170100,18022990,5300,5300,5300,5300,0
20240430,170000,18022990,5300,5300,5300,5300,0
20240430,165900,18022990,5300,5300,5300,5300,0
20240430,165800,18022990,5300,5300,5300,5300,0
20240430,165700,18022990,5300,5300,5300,5300,0
20240430,165600,18022990,5300,5300,5300,5300,0
20240430,165500,18022990,5300,5300,5300,5300,0
20240430,165400,18022990,5300,5300,5300,5300,0
20240430,165300,18022990,5300,5300,5300,5300,0
20240430,165200,18022990,5300,5300,5300,5300,0
20240430,165100,18022990,5300,5300,5300,5300,0
20240430,165000,18022990,5300,5300,5300,5300,0
20240430,164900,18022990,5300,5300,5300,5300,0
20240430,164800,18022990,5300,5300,5300,5300,0
20240430,164700,18022990,5300,5300,5300,5300,0
20240430,164600,18022990,5300,5300,5300,5300,0
20240430,164500,18022990,5300,5300,5300,5300,0
20240430,164400,18022990,5300,5300,5300,5300,0
20240430,164300,18022990,5300,5300,5300,5300,0
20240430,164200,18022990,5300,5300,5300,5300,0
20240430,164100,18022990,5300,5300,5300,5300,0
20240430,164000,18022990,5300,5300,5300,5300,0
20240430,163900,18022990,5300,5300,5300,5300,0
20240430,163800,18022990,5300,5300,5300,5300,0
20240430,163700,18022990,5300,5300,5300,5300,0
20240430,163600,18022990,5300,5300,5300,5300,0
20240430,163500,18022990,5300,5300,5300,5300,0
20240430,163400,18022990,5300,5300,5300,5300,35
20240430,163300,18022990,5300,5300,5300,5300,0
20240430,163200,18022990,5300,5300,5300,5300,0
20240430,163100,18022990,5300,5300,5300,5300,0
20240430,163000,18022990,5300,5300,5300,5300,0
20240430,162900,18022990,5300,5300,5300,5300,0
20240430,162800,18022990,5300,5300,5300,5300,0
20240430,162700,18022990,5300,5300,5300,5300,0
20240430,162600,18022990,5300,5300,5300,5300,0
20240430,162500,18022990,5300,5300,5300,5300,0
20240430,162400,18022990,5300,5300,5300,5300,0
20240430,162300,18022990,5300,5300,5300,5300,0
20240430,162200,18022990,5300,5300,5300,5300,0
20240430,162100,18022990,5300,5300,5300,5300,0
20240430,162000,18022990,5300,5300,5300,5300,0
20240430,161900,18022990,5300,5300,5300,5300,0
20240430,161800,18022990,5300,5300,5300,5300,0
20240430,161700,18022990,5300,5300,5300,5300,0
20240430,161600,18022990,5300,5300,5300,5300,0
20240430,161500,18022990,5300,5300,5300,5300,0
20240430,161400,18022990,5300,5300,5300,5300,0
20240430,161300,18022990,5300,5300,5300,5300,0
20240430,161200,18022990,5300,5300,5300,5300,0
20240430,161100,18022990,5300,5300,5300,5300,0
20240430,161000,18022990,5300,5300,5300,5300,0
20240430,160900,18022990,5300,5300,5300,5300,0
20240430,160800,18022990,5300,5300,5300,5300,0
20240430,160700,18022990,5300,5300,5300,5300,0
20240430,160600,18022990,5300,5300,5300,5300,0
20240430,160500,18022990,5300,5300,5300,5300,0
20240430,160400,18022990,5300,5300,5300,5300,35
20240430,160300,18022990,5300,5300,5300,5300,0
20240430,160200,18022990,5300,5300,5300,5300,0
20240430,160100,18022990,5300,5300,5300,5300,0
20240430,160000,18022990,5300,5300,5300,5300,0
20240430,155900,18022990,5300,5300,5300,5300,0
20240430,155800,18022990,5300,5300,5300,5300,0
20240430,155700,18022990,5300,5300,5300,5300,0
20240430,155600,18022990,5300,5300,5300,5300,0
20240430,155500,18022990,5300,5300,5300,5300,0
20240430,155400,18022990,5300,5300,5300,5300,0
20240430,155300,18022990,5300,5300,5300,5300,0
20240430,155200,18022990,5300,5300,5300,5300,0
20240430,155100,18022990,5300,5300,5300,5300,0
20240430,155000,18022990,5300,5300,5300,5300,0
20240430,154900,18022990,5300,5300,5300,5300,0
20240430,154800,18022990,5300,5300,5300,5300,0
20240430,154700,18022990,5300,5300,5300,5300,0
20240430,154600,18022990,5300,5300,5300,5300,0
20240430,154500,18022990,5300,5300,5300,5300,0
20240430,154400,18022990,5300,5300,5300,5300,0
20240430,154300,18022990,5300,5300,5300,5300,0
20240430,154200,18022990,5300,5300,5300,5300,0
20240430,154100,18022990,5300,5300,5300,5300,0
20240430,154000,18022990,5300,5300,5300,5300,0
20240430,153900,18022990,5300,5300,5300,5300,0
20240430,153800,18022990,5300,5300,5300,5300,0
20240430,153700,18022990,5300,5300,5300,5300,0
20240430,153600,18022990,5300,5300,5300,5300,0
20240430,153500,18022990,5300,5300,5300,5300,0
20240430,153400,18022990,5300,5300,5300,5300,35
20240430,153300,18022990,5300,5300,5300,5300,0
20240430,153200,18022990,5300,5300,5300,5300,0
20240430,153100,18022990,5300,5300,5300,5300,0
20240430,153000,18022990,5300,5300,5300,5300,35
20240430,152900,17837490,5300,5300,5300,5300,0
20240430,152800,17837490,5300,5300,5300,5300,0
20240430,152700,17837490,5300,5300,5300,5300,0
20240430,152600,17837490,5300,5300,5300,5300,0
20240430,152500,17837490,5300,5300,5300,5300,0
20240430,152400,17837490,5300,5300,5300,5300,0
20240430,152300,17837490,5300,5300,5300,5300,0
20240430,152200,17837490,5300,5300,5300,5300,0
20240430,152100,17837490,5300,5300,5300,5300,0
20240430,152000,17837490,5300,5300,5300,5300,0
20240430,151900,17837490,5300,5300,5300,5300,0
20240430,151800,17837490,5300,5300,5300,5300,0
20240430,151700,17837490,5300,5300,5300,5300,1
20240430,151600,17832190,5290,5290,5290,5290,2
20240430,151500,17821610,5290,5280,5290,5280,2
20240430,151400,17811040,5290,5290,5290,5290,32
20240430,151300,17641760,5300,5300,5300,5300,0
20240430,151200,17641760,5300,5300,5300,5300,0
20240430,151100,17641760,5300,5300,5300,5300,0
20240430,151000,17641760,5300,5300,5300,5300,0
20240430,150900,17641760,5300,5300,5300,5300,0
20240430,150800,17641760,5300,5300,5300,5300,0
20240430,150700,17641760,5300,5300,5300,5300,0
20240430,150600,17641760,5300,5300,5300,5300,0
20240430,150500,17641760,5300,5300,5300,5300,0
20240430,150400,17641760,5300,5300,5300,5300,0
20240430,150300,17641760,5300,5300,5300,5300,0
20240430,150200,17641760,5300,5300,5300,5300,0
20240430,150100,17641760,5300,5300,5300,5300,0
20240430,150000,17641760,5300,5300,5300,5300,0
20240430,145900,17641760,5300,5300,5300,5300,0
20240430,145800,17641760,5300,5300,5300,5300,0
20240430,145700,17641760,5300,5300,5300,5300,0
20240430,145600,17641760,5300,5300,5300,5300,0
20240430,145500,17641760,5300,5300,5300,5300,0
20240430,145400,17641760,5300,5300,5300,5300,0
20240430,145300,17641760,5300,5300,5300,5300,0
20240430,145200,17641760,5300,5300,5300,5300,0
20240430,145100,17641760,5300,5300,5300,5300,1
20240430,145000,17636460,5290,5310,5310,5290,154
20240430,144900,16821760,5290,5290,5290,5290,201
20240430,144800,15758470,5310,5310,5310,5310,0
20240430,144700,15758470,5310,5310,5310,5310,0
20240430,144600,15758470,5310,5310,5310,5310,0
20240430,144500,15758470,5310,5310,5310,5310,0
20240430,144400,15758470,5310,5310,5310,5310,0
20240430,144300,15758470,5310,5310,5310,5310,0
20240430,144200,15758470,5310,5310,5310,5310,0
20240430,144100,15758470,5310,5310,5310,5310,0
20240430,144000,15758470,5310,5310,5310,5310,0
20240430,143900,15758470,5310,5310,5310,5310,0
20240430,143800,15758470,5310,5310,5310,5310,0
20240430,143700,15758470,5310,5310,5310,5310,0
20240430,143600,15758470,5310,5310,5310,5310,0
20240430,143500,15758470,5310,5310,5310,5310,0
20240430,143400,15758470,5310,5310,5310,5310,0
20240430,143300,15758470,5310,5310,5310,5310,0
20240430,143200,15758470,5310,5310,5310,5310,0
20240430,143100,15758470,5310,5310,5310,5310,0
20240430,143000,15758470,5310,5310,5310,5310,0
20240430,142900,15758470,5310,5310,5310,5310,0
20240430,142800,15758470,5310,5310,5310,5310,0
20240430,142700,15758470,5310,5310,5310,5310,0
20240430,142600,15758470,5310,5310,5310,5310,0
20240430,142500,15758470,5310,5310,5310,5310,0
20240430,142400,15758470,5310,5310,5310,5310,0
20240430,142300,15758470,5310,5310,5310,5310,0
20240430,142200,15758470,5310,5310,5310,5310,0
20240430,142100,15758470,5310,5310,5310,5310,0
20240430,142000,15758470,5310,5310,5310,5310,0
20240430,141900,15758470,5310,5310,5310,5310,0
20240430,141800,15758470,5310,5310,5310,5310,0
20240430,141700,15758470,5310,5310,5310,5310,0
20240430,141600,15758470,5310,5300,5310,5300,80
20240430,141500,15333850,5300,5300,5300,5300,0
20240430,141400,15333850,5300,5300,5300,5300,0
20240430,141300,15333850,5300,5300,5300,5300,0
20240430,141200,15333850,5300,5300,5300,5300,0
20240430,141100,15333850,5300,5300,5300,5300,2
20240430,141000,15323250,5290,5290,5290,5290,115
20240430,140900,14714900,5290,5290,5290,5290,0
20240430,140800,14714900,5290,5290,5290,5290,0
20240430,140700,14714900,5290,5280,5290,5280,3
20240430,140600,14699050,5280,5280,5280,5280,3
20240430,140500,14683210,5290,5280,5290,5280,24
20240430,140400,14556480,5260,5260,5260,5260,0
20240430,140300,14556480,5260,5260,5260,5260,0
20240430,140200,14556480,5260,5260,5260,5260,0
20240430,140100,14556480,5260,5260,5260,5260,0
20240430,140000,14556480,5260,5260,5260,5260,0
20240430,135900,14556480,5260,5260,5260,5260,0
20240430,135800,14556480,5260,5260,5260,5260,0
20240430,135700,14556480,5260,5260,5260,5260,0
20240430,135600,14556480,5260,5260,5260,5260,0
20240430,135500,14556480,5260,5260,5260,5260,0
20240430,135400,14556480,5260,5260,5260,5260,0
20240430,135300,14556480,5260,5260,5260,5260,24
20240430,135200,14430240,5270,5270,5270,5270,0
20240430,135100,14430240,5270,5270,5270,5270,0
20240430,135000,14430240,5270,5270,5270,5270,0
20240430,134900,14430240,5270,5270,5270,5270,0
20240430,134800,14430240,5270,5270,5270,5270,0
20240430,134700,14430240,5270,5270,5270,5270,3
20240430,134600,14414430,5260,5260,5260,5260,19
20240430,134500,14314490,5260,5260,5260,5260,0
20240430,134400,14314490,5260,5260,5260,5260,0
20240430,134300,14314490,5260,5260,5260,5260,0
20240430,134200,14314490,5260,5260,5260,5260,0
20240430,134100,14314490,5260,5260,5260,5260,0
20240430,134000,14314490,5260,5260,5260,5260,0
20240430,133900,14314490,5260,5260,5260,5260,0
20240430,133800,14314490,5260,5260,5260,5260,0
20240430,133700,14314490,5260,5260,5260,5260,0
20240430,133600,14314490,5260,5260,5260,5260,0
20240430,133500,14314490,5260,5260,5260,5230,1904
20240430,133400,4345510,5270,5270,5270,5270,0
20240430,133300,4345510,5270,5270,5270,5270,0
20240430,133200,4345510,5270,5270,5270,5270,0
20240430,133100,4345510,5270,5270,5270,5270,0
20240430,133000,4345510,5270,5270,5270,5270,0
20240430,132900,4345510,5270,5270,5270,5270,0
20240430,132800,4345510,5270,5270,5270,5270,0
20240430,132700,4345510,5270,5270,5270,5270,0
20240430,132600,4345510,5270,5270,5270,5270,0
20240430,132500,4345510,5270,5270,5270,5270,0
20240430,132400,4345510,5270,5270,5270,5270,0
20240430,132300,4345510,5270,5270,5270,5270,0
20240430,132200,4345510,5270,5270,5270,5270,1
20240430,132100,4340240,5270,5270,5270,5270,0
20240430,132000,4340240,5270,5270,5270,5270,0
20240430,131900,4340240,5270,5270,5270,5270,0
20240430,131800,4340240,5270,5270,5270,5270,0
20240430,131700,4340240,5270,5270,5270,5270,0
20240430,131600,4340240,5270,5270,5270,5270,0
20240430,131500,4340240,5270,5270,5270,5270,0
20240430,131400,4340240,5270,5270,5270,5270,0
20240430,131300,4340240,5270,5270,5270,5270,0
20240430,131200,4340240,5270,5270,5270,5270,0
20240430,131100,4340240,5270,5270,5270,5270,3
20240430,131000,4324430,5260,5260,5260,5260,0
20240430,130900,4324430,5260,5260,5260,5260,0
20240430,130800,4324430,5260,5260,5260,5260,0
20240430,130700,4324430,5260,5260,5260,5260,0
20240430,130600,4324430,5260,5260,5260,5260,0
20240430,130500,4324430,5260,5260,5260,5260,0
20240430,130400,4324430,5260,5260,5260,5260,0
20240430,130300,4324430,5260,5260,5260,5260,0
20240430,130200,4324430,5260,5260,5260,5260,0
20240430,130100,4324430,5260,5260,5260,5260,0
20240430,130000,4324430,5260,5260,5260,5260,0
20240430,125900,4324430,5260,5260,5260,5260,0
20240430,125800,4324430,5260,5260,5260,5260,0
20240430,125700,4324430,5260,5260,5260,5260,0
20240430,125600,4324430,5260,5260,5260,5260,0
20240430,125500,4324430,5260,5260,5260,5260,0
20240430,125400,4324430,5260,5260,5260,5260,0
20240430,125300,4324430,5260,5260,5260,5260,0
20240430,125200,4324430,5260,5260,5260,5260,0
20240430,125100,4324430,5260,5260,5260,5260,0
20240430,125000,4324430,5260,5260,5260,5260,0
20240430,124900,4324430,5260,5260,5260,5260,0
20240430,124800,4324430,5260,5260,5260,5260,0
20240430,124700,4324430,5260,5260,5260,5260,0
20240430,124600,4324430,5260,5260,5260,5260,0
20240430,124500,4324430,5260,5260,5260,5260,0
20240430,124400,4324430,5260,5260,5260,5260,0
20240430,124300,4324430,5260,5260,5260,5260,0
20240430,124200,4324430,5260,5260,5260,5260,0
20240430,124100,4324430,5260,5260,5260,5260,0
20240430,124000,4324430,5260,5260,5260,5260,0
20240430,123900,4324430,5260,5260,5260,5260,0
20240430,123800,4324430,5260,5260,5260,5260,0
20240430,123700,4324430,5260,5260,5260,5260,0
20240430,123600,4324430,5260,5260,5260,5260,0
20240430,123500,4324430,5260,5260,5260,5260,0
20240430,123400,4324430,5260,5260,5260,5260,0
20240430,123300,4324430,5260,5260,5260,5260,0
20240430,123200,4324430,5260,5260,5260,5260,0
20240430,123100,4324430,5260,5260,5260,5260,0
20240430,123000,4324430,5260,5260,5260,5260,0
20240430,122900,4324430,5260,5260,5260,5260,0
20240430,122800,4324430,5260,5260,5260,5260,0
20240430,122700,4324430,5260,5260,5260,5260,0
20240430,122600,4324430,5260,5260,5260,5260,0
20240430,122500,4324430,5260,5260,5260,5260,0
20240430,122400,4324430,5260,5260,5260,5260,0
20240430,122300,4324430,5260,5260,5260,5260,0
20240430,122200,4324430,5260,5260,5260,5260,0
20240430,122100,4324430,5260,5260,5260,5260,0
20240430,122000,4324430,5260,5260,5260,5260,0
20240430,121900,4324430,5260,5260,5260,5260,0
20240430,121800,4324430,5260,5260,5260,5260,0
20240430,121700,4324430,5260,5260,5260,5260,0
20240430,121600,4324430,5260,5260,5260,5260,0
20240430,121500,4324430,5260,5260,5260,5260,0
20240430,121400,4324430,5260,5260,5260,5260,0
20240430,121300,4324430,5260,5260,5260,5260,0
20240430,121200,4324430,5260,5260,5260,5260,0
20240430,121100,4324430,5260,5260,5260,5260,0
20240430,121000,4324430,5260,5260,5260,5260,4
20240430,120900,4303390,5260,5260,5260,5260,0
20240430,120800,4303390,5260,5260,5260,5260,0
20240430,120700,4303390,5260,5260,5260,5260,0
20240430,120600,4303390,5260,5260,5260,5260,0
20240430,120500,4303390,5260,5260,5260,5260,0
20240430,120400,4303390,5260,5260,5260,5260,0
20240430,120300,4303390,5260,5260,5260,5260,0
20240430,120200,4303390,5260,5260,5260,5260,0
20240430,120100,4303390,5260,5260,5260,5260,0
20240430,120000,4303390,5260,5260,5260,5260,0
20240430,115900,4303390,5260,5260,5260,5260,0
20240430,115800,4303390,5260,5260,5260,5260,0
20240430,115700,4303390,5260,5260,5260,5260,0
20240430,115600,4303390,5260,5260,5260,5260,0
20240430,115500,4303390,5260,5260,5260,5260,0
20240430,115400,4303390,5260,5260,5260,5260,0
20240430,115300,4303390,5260,5260,5260,5260,0
20240430,115200,4303390,5260,5260,5260,5260,0
20240430,115100,4303390,5260,5260,5260,5260,0
20240430,115000,4303390,5260,5260,5260,5260,0
20240430,114900,4303390,5260,5260,5260,5260,0
20240430,114800,4303390,5260,5260,5260,5260,0
20240430,114700,4303390,5260,5260,5260,5260,0
20240430,114600,4303390,5260,5260,5260,5260,0
20240430,114500,4303390,5260,5260,5260,5260,0
20240430,114400,4303390,5260,5260,5260,5260,0
20240430,114300,4303390,5260,5260,5260,5260,0
20240430,114200,4303390,5260,5260,5260,5260,0
20240430,114100,4303390,5260,5260,5260,5260,0
20240430,114000,4303390,5260,5260,5260,5260,0
20240430,113900,4303390,5260,5260,5260,5260,0
20240430,113800,4303390,5260,5260,5260,5260,0
20240430,113700,4303390,5260,5260,5260,5260,0
20240430,113600,4303390,5260,5260,5260,5260,0
20240430,113500,4303390,5260,5260,5260,5260,0
20240430,113400,4303390,5260,5260,5260,5260,0
20240430,113300,4303390,5260,5260,5260,5260,0
20240430,113200,4303390,5260,5260,5260,5260,0
20240430,113100,4303390,5260,5260,5260,5260,0
20240430,113000,4303390,5260,5260,5260,5260,0
20240430,112900,4303390,5260,5260,5260,5260,0
20240430,112800,4303390,5260,5260,5260,5260,0
20240430,112700,4303390,5260,5260,5260,5260,0
20240430,112600,4303390,5260,5260,5260,5260,0
20240430,112500,4303390,5260,5260,5260,5260,0
20240430,112400,4303390,5260,5260,5260,5260,0
20240430,112300,4303390,5260,5260,5260,5260,0
20240430,112200,4303390,5260,5260,5260,5260,0
20240430,112100,4303390,5260,5260,5260,5260,0
20240430,112000,4303390,5260,5260,5260,5260,0
20240430,111900,4303390,5260,5260,5260,5260,0
20240430,111800,4303390,5260,5260,5260,5260,0
20240430,111700,4303390,5260,5260,5260,5260,0
20240430,111600,4303390,5260,5260,5260,5260,0
20240430,111500,4303390,5260,5260,5260,5260,0
20240430,111400,4303390,5260,5260,5260,5260,0
20240430,111300,4303390,5260,5260,5260,5260,0
20240430,111200,4303390,5260,5260,5260,5260,1
20240430,111100,4298130,5240,5260,5260,5240,100
20240430,111000,3773330,5260,5260,5260,5260,13
20240430,110900,3704950,5260,5260,5260,5260,5
20240430,110800,3678650,5300,5300,5300,5300,0
20240430,110700,3678650,5300,5300,5300,5300,0
20240430,110600,3678650,5300,5300,5300,5300,0
20240430,110500,3678650,5300,5300,5300,5300,0
20240430,110400,3678650,5300,5300,5300,5300,0
20240430,110300,3678650,5300,5300,5300,5300,0
20240430,110200,3678650,5300,5300,5300,5300,0
20240430,110100,3678650,5300,5290,5300,5290,2
20240430,110000,3668060,5260,5270,5270,5260,32
20240430,105900,3499710,5300,5300,5300,5300,0
20240430,105800,3499710,5300,5300,5300,5300,0
20240430,105700,3499710,5300,5300,5300,5300,0
20240430,105600,3499710,5300,5300,5300,5300,0
20240430,105500,3499710,5300,5300,5300,5300,0
20240430,105400,3499710,5300,5300,5300,5300,0
20240430,105300,3499710,5300,5300,5300,5300,0
20240430,105200,3499710,5300,5300,5300,5300,0
20240430,105100,3499710,5300,5300,5300,5300,0
20240430,105000,3499710,5300,5300,5300,5300,0
20240430,104900,3499710,5300,5300,5300,5300,0
20240430,104800,3499710,5300,5300,5300,5300,0
20240430,104700,3499710,5300,5300,5300,5300,0
20240430,104600,3499710,5300,5300,5300,5300,0
20240430,104500,3499710,5300,5290,5300,5290,2
20240430,104400,3489120,5270,5270,5270,5270,0
20240430,104300,3489120,5270,5270,5270,5270,0
20240430,104200,3489120,5270,5270,5270,5270,1
20240430,104100,3483850,5300,5300,5300,5300,0
20240430,104000,3483850,5300,5300,5300,5300,0
20240430,103900,3483850,5300,5300,5300,5300,0
20240430,103800,3483850,5300,5300,5300,5300,0
20240430,103700,3483850,5300,5300,5300,5300,0
20240430,103600,3483850,5300,5300,5300,5300,0
20240430,103500,3483850,5300,5300,5300,5300,0
20240430,103400,3483850,5300,5290,5300,5290,18
20240430,103300,3388530,5270,5270,5270,5270,0
20240430,103200,3388530,5270,5270,5270,5270,0
20240430,103100,3388530,5270,5270,5270,5270,0
20240430,103000,3388530,5270,5270,5270,5270,0
20240430,102900,3388530,5270,5270,5270,5270,0
20240430,102800,3388530,5270,5270,5270,5270,0
20240430,102700,3388530,5270,5270,5270,5270,0
20240430,102600,3388530,5270,5270,5270,5270,0
20240430,102500,3388530,5270,5270,5270,5270,0
20240430,102400,3388530,5270,5270,5270,5270,0
20240430,102300,3388530,5270,5270,5270,5270,1
20240430,102200,3383260,5270,5270,5270,5270,0
20240430,102100,3383260,5270,5270,5270,5270,0
20240430,102000,3383260,5270,5270,5270,5270,0
20240430,101900,3383260,5270,5270,5270,5270,0
20240430,101800,3383260,5270,5270,5280,5270,3
20240430,101700,3367440,5280,5280,5280,5280,0
20240430,101600,3367440,5280,5280,5280,5280,0
20240430,101500,3367440,5280,5280,5280,5280,0
20240430,101400,3367440,5280,5280,5280,5280,2
20240430,101300,3356880,5290,5290,5290,5290,1
20240430,101200,3351590,5280,5280,5280,5280,10
20240430,101100,3298790,5290,5290,5290,5290,0
20240430,101000,3298790,5290,5290,5290,5290,1
20240430,100900,3293500,5280,5280,5280,5280,1
20240430,100800,3288220,5320,5270,5320,5270,67
20240430,100700,2933360,5280,5280,5280,5280,0
20240430,100600,2933360,5280,5280,5280,5280,0
20240430,100500,2933360,5280,5280,5280,5280,0
20240430,100400,2933360,5280,5280,5280,5280,1
20240430,100300,2928080,5280,5280,5280,5280,0
20240430,100200,2928080,5280,5270,5280,5270,2
20240430,100100,2917530,5250,5250,5250,5250,0
20240430,100000,2917530,5250,5250,5250,5250,0
20240430,095900,2917530,5250,5250,5250,5250,0
20240430,095800,2917530,5250,5250,5250,5250,0
20240430,095700,2917530,5250,5250,5250,5250,203
20240430,095600,1851780,5280,5280,5280,5280,1
20240430,095500,1846500,5280,5280,5280,5280,1
20240430,095400,1841220,5270,5280,5280,5270,2
20240430,095300,1830670,5280,5280,5280,5280,0
20240430,095200,1830670,5280,5280,5280,5280,0
20240430,095100,1830670,5280,5280,5280,5280,0
20240430,095000,1830670,5280,5280,5280,5280,0
20240430,094900,1830670,5280,5280,5280,5280,0
20240430,094800,1830670,5280,5280,5280,5280,0
20240430,094700,1830670,5280,5280,5280,5280,0
20240430,094600,1830670,5280,5280,5280,5280,0
20240430,094500,1830670,5280,5280,5280,5280,0
20240430,094400,1830670,5280,5280,5280,5280,0
20240430,094300,1830670,5280,5280,5280,5280,0
20240430,094200,1830670,5280,5280,5280,5280,0
20240430,094100,1830670,5280,5280,5280,5280,0
20240430,094000,1830670,5280,5280,5280,5280,0
20240430,093900,1830670,5280,5280,5280,5280,9
20240430,093800,1783150,5280,5280,5300,5280,43
20240430,093700,1555480,5260,5260,5260,5260,1
20240430,093600,1550220,5260,5260,5260,5260,1
20240430,093500,1544960,5230,5230,5230,5230,0
20240430,093400,1544960,5230,5230,5230,5230,0
20240430,093300,1544960,5230,5230,5230,5230,0
20240430,093200,1544960,5230,5230,5230,5230,0
20240430,093100,1544960,5230,5230,5230,5230,0
20240430,093000,1544960,5230,5230,5230,5230,0
20240430,092900,1544960,5230,5230,5230,5230,0
20240430,092800,1544960,5230,5230,5230,5230,0
20240430,092700,1544960,5230,5230,5230,5230,0
20240430,092600,1544960,5230,5230,5230,5230,0
20240430,092500,1544960,5230,5230,5230,5230,0
20240430,092400,1544960,5230,5230,5230,5230,0
20240430,092300,1544960,5230,5230,5230,5230,0
20240430,092200,1544960,5230,5230,5230,5230,0
20240430,092100,1544960,5230,5230,5230,5230,0
20240430,092000,1544960,5230,5230,5230,5230,0
20240430,091900,1544960,5230,5230,5230,5230,0
20240430,091800,1544960,5230,5230,5230,5230,0
20240430,091700,1544960,5230,5230,5230,5230,0
20240430,091600,1544960,5230,5230,5230,5230,0
20240430,091500,1544960,5230,5230,5230,5230,0
20240430,091400,1544960,5230,5230,5230,5230,0
20240430,091300,1544960,5230,5230,5230,5230,0
20240430,091200,1544960,5230,5230,5230,5230,0
20240430,091100,1544960,5230,5230,5230,5230,0
20240430,091000,1544960,5230,5230,5230,5230,0
20240430,090900,1544960,5230,5230,5230,5230,0
20240430,090800,1544960,5230,5230,5230,5230,0
20240430,090700,1544960,5230,5250,5250,5230,60
20240430,090600,1230760,5240,5240,5240,5240,0
20240430,090500,1230760,5240,5270,5270,5240,100
20240430,090400,706710,5300,5300,5300,5300,0
20240430,090300,706710,5300,5300,5300,5300,0
20240430,090200,706710,5300,5280,5300,5280,43
20240430,090100,479190,5290,5260,5290,5260,35
20240430,090000,294560,5260,5260,5260,5260,56