KissMeData/322180/min/candle-20240430.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,211300,205721950,4790,4790,4790,4790,2212
20240430,211200,205721950,4790,4790,4790,4790,0
20240430,211100,205721950,4790,4790,4790,4790,0
20240430,211000,205721950,4790,4790,4790,4790,0
20240430,210900,205721950,4790,4790,4790,4790,0
20240430,210800,205721950,4790,4790,4790,4790,0
20240430,210700,205721950,4790,4790,4790,4790,0
20240430,210600,205721950,4790,4790,4790,4790,0
20240430,210500,205721950,4790,4790,4790,4790,0
20240430,210400,205721950,4790,4790,4790,4790,0
20240430,210300,205721950,4790,4790,4790,4790,0
20240430,210200,205721950,4790,4790,4790,4790,0
20240430,210100,205721950,4790,4790,4790,4790,0
20240430,210000,205721950,4790,4790,4790,4790,0
20240430,205900,205721950,4790,4790,4790,4790,0
20240430,205800,205721950,4790,4790,4790,4790,0
20240430,205700,205721950,4790,4790,4790,4790,0
20240430,205600,205721950,4790,4790,4790,4790,0
20240430,205500,205721950,4790,4790,4790,4790,0
20240430,205400,205721950,4790,4790,4790,4790,0
20240430,205300,205721950,4790,4790,4790,4790,0
20240430,205200,205721950,4790,4790,4790,4790,0
20240430,205100,205721950,4790,4790,4790,4790,0
20240430,205000,205721950,4790,4790,4790,4790,0
20240430,204900,205721950,4790,4790,4790,4790,0
20240430,204800,205721950,4790,4790,4790,4790,0
20240430,204700,205721950,4790,4790,4790,4790,0
20240430,204600,205721950,4790,4790,4790,4790,0
20240430,204500,205721950,4790,4790,4790,4790,0
20240430,204400,205721950,4790,4790,4790,4790,0
20240430,204300,205721950,4790,4790,4790,4790,2212
20240430,204200,205721950,4790,4790,4790,4790,0
20240430,204100,205721950,4790,4790,4790,4790,0
20240430,204000,205721950,4790,4790,4790,4790,0
20240430,203900,205721950,4790,4790,4790,4790,0
20240430,203800,205721950,4790,4790,4790,4790,0
20240430,203700,205721950,4790,4790,4790,4790,0
20240430,203600,205721950,4790,4790,4790,4790,0
20240430,203500,205721950,4790,4790,4790,4790,0
20240430,203400,205721950,4790,4790,4790,4790,0
20240430,203300,205721950,4790,4790,4790,4790,0
20240430,203200,205721950,4790,4790,4790,4790,0
20240430,203100,205721950,4790,4790,4790,4790,0
20240430,203000,205721950,4790,4790,4790,4790,0
20240430,202900,205721950,4790,4790,4790,4790,0
20240430,202800,205721950,4790,4790,4790,4790,0
20240430,202700,205721950,4790,4790,4790,4790,0
20240430,202600,205721950,4790,4790,4790,4790,0
20240430,202500,205721950,4790,4790,4790,4790,0
20240430,202400,205721950,4790,4790,4790,4790,0
20240430,202300,205721950,4790,4790,4790,4790,0
20240430,202200,205721950,4790,4790,4790,4790,0
20240430,202100,205721950,4790,4790,4790,4790,0
20240430,202000,205721950,4790,4790,4790,4790,0
20240430,201900,205721950,4790,4790,4790,4790,0
20240430,201800,205721950,4790,4790,4790,4790,0
20240430,201700,205721950,4790,4790,4790,4790,0
20240430,201600,205721950,4790,4790,4790,4790,0
20240430,201500,205721950,4790,4790,4790,4790,0
20240430,201400,205721950,4790,4790,4790,4790,0
20240430,201300,205721950,4790,4790,4790,4790,2212
20240430,201200,205721950,4790,4790,4790,4790,0
20240430,201100,205721950,4790,4790,4790,4790,0
20240430,201000,205721950,4790,4790,4790,4790,0
20240430,200900,205721950,4790,4790,4790,4790,0
20240430,200800,205721950,4790,4790,4790,4790,0
20240430,200700,205721950,4790,4790,4790,4790,0
20240430,200600,205721950,4790,4790,4790,4790,0
20240430,200500,205721950,4790,4790,4790,4790,0
20240430,200400,205721950,4790,4790,4790,4790,0
20240430,200300,205721950,4790,4790,4790,4790,0
20240430,200200,205721950,4790,4790,4790,4790,0
20240430,200100,205721950,4790,4790,4790,4790,0
20240430,200000,205721950,4790,4790,4790,4790,0
20240430,195900,205721950,4790,4790,4790,4790,0
20240430,195800,205721950,4790,4790,4790,4790,0
20240430,195700,205721950,4790,4790,4790,4790,0
20240430,195600,205721950,4790,4790,4790,4790,0
20240430,195500,205721950,4790,4790,4790,4790,0
20240430,195400,205721950,4790,4790,4790,4790,0
20240430,195300,205721950,4790,4790,4790,4790,0
20240430,195200,205721950,4790,4790,4790,4790,0
20240430,195100,205721950,4790,4790,4790,4790,0
20240430,195000,205721950,4790,4790,4790,4790,0
20240430,194900,205721950,4790,4790,4790,4790,0
20240430,194800,205721950,4790,4790,4790,4790,0
20240430,194700,205721950,4790,4790,4790,4790,0
20240430,194600,205721950,4790,4790,4790,4790,0
20240430,194500,205721950,4790,4790,4790,4790,0
20240430,194400,205721950,4790,4790,4790,4790,0
20240430,194300,205721950,4790,4790,4790,4790,2212
20240430,194200,205721950,4790,4790,4790,4790,0
20240430,194100,205721950,4790,4790,4790,4790,0
20240430,194000,205721950,4790,4790,4790,4790,0
20240430,193900,205721950,4790,4790,4790,4790,0
20240430,193800,205721950,4790,4790,4790,4790,0
20240430,193700,205721950,4790,4790,4790,4790,0
20240430,193600,205721950,4790,4790,4790,4790,0
20240430,193500,205721950,4790,4790,4790,4790,0
20240430,193400,205721950,4790,4790,4790,4790,0
20240430,193300,205721950,4790,4790,4790,4790,0
20240430,193200,205721950,4790,4790,4790,4790,0
20240430,193100,205721950,4790,4790,4790,4790,0
20240430,193000,205721950,4790,4790,4790,4790,0
20240430,192900,205721950,4790,4790,4790,4790,0
20240430,192800,205721950,4790,4790,4790,4790,0
20240430,192700,205721950,4790,4790,4790,4790,0
20240430,192600,205721950,4790,4790,4790,4790,0
20240430,192500,205721950,4790,4790,4790,4790,0
20240430,192400,205721950,4790,4790,4790,4790,0
20240430,192300,205721950,4790,4790,4790,4790,0
20240430,192200,205721950,4790,4790,4790,4790,0
20240430,192100,205721950,4790,4790,4790,4790,0
20240430,192000,205721950,4790,4790,4790,4790,0
20240430,191900,205721950,4790,4790,4790,4790,0
20240430,191800,205721950,4790,4790,4790,4790,0
20240430,191700,205721950,4790,4790,4790,4790,0
20240430,191600,205721950,4790,4790,4790,4790,0
20240430,191500,205721950,4790,4790,4790,4790,0
20240430,191400,205721950,4790,4790,4790,4790,0
20240430,191300,205721950,4790,4790,4790,4790,2212
20240430,191200,205721950,4790,4790,4790,4790,0
20240430,191100,205721950,4790,4790,4790,4790,0
20240430,191000,205721950,4790,4790,4790,4790,0
20240430,190900,205721950,4790,4790,4790,4790,0
20240430,190800,205721950,4790,4790,4790,4790,0
20240430,190700,205721950,4790,4790,4790,4790,0
20240430,190600,205721950,4790,4790,4790,4790,0
20240430,190500,205721950,4790,4790,4790,4790,0
20240430,190400,205721950,4790,4790,4790,4790,0
20240430,190300,205721950,4790,4790,4790,4790,0
20240430,190200,205721950,4790,4790,4790,4790,0
20240430,190100,205721950,4790,4790,4790,4790,0
20240430,190000,205721950,4790,4790,4790,4790,0
20240430,185900,205721950,4790,4790,4790,4790,0
20240430,185800,205721950,4790,4790,4790,4790,0
20240430,185700,205721950,4790,4790,4790,4790,0
20240430,185600,205721950,4790,4790,4790,4790,0
20240430,185500,205721950,4790,4790,4790,4790,0
20240430,185400,205721950,4790,4790,4790,4790,0
20240430,185300,205721950,4790,4790,4790,4790,0
20240430,185200,205721950,4790,4790,4790,4790,0
20240430,185100,205721950,4790,4790,4790,4790,0
20240430,185000,205721950,4790,4790,4790,4790,0
20240430,184900,205721950,4790,4790,4790,4790,0
20240430,184800,205721950,4790,4790,4790,4790,0
20240430,184700,205721950,4790,4790,4790,4790,0
20240430,184600,205721950,4790,4790,4790,4790,0
20240430,184500,205721950,4790,4790,4790,4790,0
20240430,184400,205721950,4790,4790,4790,4790,0
20240430,184300,205721950,4790,4790,4790,4790,2212
20240430,184200,205721950,4790,4790,4790,4790,0
20240430,184100,205721950,4790,4790,4790,4790,0
20240430,184000,205721950,4790,4790,4790,4790,0
20240430,183900,205721950,4790,4790,4790,4790,0
20240430,183800,205721950,4790,4790,4790,4790,0
20240430,183700,205721950,4790,4790,4790,4790,0
20240430,183600,205721950,4790,4790,4790,4790,0
20240430,183500,205721950,4790,4790,4790,4790,0
20240430,183400,205721950,4790,4790,4790,4790,0
20240430,183300,205721950,4790,4790,4790,4790,0
20240430,183200,205721950,4790,4790,4790,4790,0
20240430,183100,205721950,4790,4790,4790,4790,0
20240430,183000,205721950,4790,4790,4790,4790,0
20240430,182900,205721950,4790,4790,4790,4790,0
20240430,182800,205721950,4790,4790,4790,4790,0
20240430,182700,205721950,4790,4790,4790,4790,0
20240430,182600,205721950,4790,4790,4790,4790,0
20240430,182500,205721950,4790,4790,4790,4790,0
20240430,182400,205721950,4790,4790,4790,4790,0
20240430,182300,205721950,4790,4790,4790,4790,0
20240430,182200,205721950,4790,4790,4790,4790,0
20240430,182100,205721950,4790,4790,4790,4790,0
20240430,182000,205721950,4790,4790,4790,4790,0
20240430,181900,205721950,4790,4790,4790,4790,0
20240430,181800,205721950,4790,4790,4790,4790,0
20240430,181700,205721950,4790,4790,4790,4790,0
20240430,181600,205721950,4790,4790,4790,4790,0
20240430,181500,205721950,4790,4790,4790,4790,0
20240430,181400,205721950,4790,4790,4790,4790,0
20240430,181300,205721950,4790,4790,4790,4790,2212
20240430,181200,205721950,4790,4790,4790,4790,0
20240430,181100,205721950,4790,4790,4790,4790,0
20240430,181000,205721950,4790,4790,4790,4790,0
20240430,180900,205721950,4790,4790,4790,4790,0
20240430,180800,205721950,4790,4790,4790,4790,0
20240430,180700,205721950,4790,4790,4790,4790,0
20240430,180600,205721950,4790,4790,4790,4790,0
20240430,180500,205721950,4790,4790,4790,4790,0
20240430,180400,205721950,4790,4790,4790,4790,0
20240430,180300,205721950,4790,4790,4790,4790,0
20240430,180200,205721950,4790,4790,4790,4790,0
20240430,180100,205721950,4790,4790,4790,4790,0
20240430,180000,205721950,4790,4790,4790,4790,0
20240430,175900,205721950,4790,4790,4790,4790,0
20240430,175800,205721950,4790,4790,4790,4790,0
20240430,175700,205721950,4790,4790,4790,4790,0
20240430,175600,205721950,4790,4790,4790,4790,0
20240430,175500,205721950,4790,4790,4790,4790,0
20240430,175400,205721950,4790,4790,4790,4790,0
20240430,175300,205721950,4790,4790,4790,4790,0
20240430,175200,205721950,4790,4790,4790,4790,0
20240430,175100,205721950,4790,4790,4790,4790,0
20240430,175000,205721950,4790,4790,4790,4790,0
20240430,174900,205721950,4790,4790,4790,4790,0
20240430,174800,205721950,4790,4790,4790,4790,0
20240430,174700,205721950,4790,4790,4790,4790,0
20240430,174600,205721950,4790,4790,4790,4790,0
20240430,174500,205721950,4790,4790,4790,4790,0
20240430,174400,205721950,4790,4790,4790,4790,0
20240430,174300,205721950,4790,4790,4790,4790,2212
20240430,174200,205721950,4790,4790,4790,4790,0
20240430,174100,205721950,4790,4790,4790,4790,0
20240430,174000,205721950,4790,4790,4790,4790,0
20240430,173900,205721950,4790,4790,4790,4790,0
20240430,173800,205721950,4790,4790,4790,4790,0
20240430,173700,205721950,4790,4790,4790,4790,0
20240430,173600,205721950,4790,4790,4790,4790,0
20240430,173500,205721950,4790,4790,4790,4790,0
20240430,173400,205721950,4790,4790,4790,4790,0
20240430,173300,205721950,4790,4790,4790,4790,0
20240430,173200,205721950,4790,4790,4790,4790,0
20240430,173100,205721950,4790,4790,4790,4790,0
20240430,173000,205721950,4790,4790,4790,4790,0
20240430,172900,205721950,4790,4790,4790,4790,0
20240430,172800,205721950,4790,4790,4790,4790,0
20240430,172700,205721950,4790,4790,4790,4790,0
20240430,172600,205721950,4790,4790,4790,4790,0
20240430,172500,205721950,4790,4790,4790,4790,0
20240430,172400,205721950,4790,4790,4790,4790,0
20240430,172300,205721950,4790,4790,4790,4790,0
20240430,172200,205721950,4790,4790,4790,4790,0
20240430,172100,205721950,4790,4790,4790,4790,0
20240430,172000,205721950,4790,4790,4790,4790,0
20240430,171900,205721950,4790,4790,4790,4790,0
20240430,171800,205721950,4790,4790,4790,4790,0
20240430,171700,205721950,4790,4790,4790,4790,0
20240430,171600,205721950,4790,4790,4790,4790,0
20240430,171500,205721950,4790,4790,4790,4790,0
20240430,171400,205721950,4790,4790,4790,4790,0
20240430,171300,205721950,4790,4790,4790,4790,2212
20240430,171200,205721950,4790,4790,4790,4790,0
20240430,171100,205721950,4790,4790,4790,4790,0
20240430,171000,205721950,4790,4790,4790,4790,0
20240430,170900,205721950,4790,4790,4790,4790,0
20240430,170800,205721950,4790,4790,4790,4790,0
20240430,170700,205721950,4790,4790,4790,4790,0
20240430,170600,205721950,4790,4790,4790,4790,0
20240430,170500,205721950,4790,4790,4790,4790,0
20240430,170400,205721950,4790,4790,4790,4790,0
20240430,170300,205721950,4790,4790,4790,4790,0
20240430,170200,205721950,4790,4790,4790,4790,0
20240430,170100,205721950,4790,4790,4790,4790,0
20240430,170000,205721950,4790,4790,4790,4790,0
20240430,165900,205721950,4790,4790,4790,4790,0
20240430,165800,205721950,4790,4790,4790,4790,0
20240430,165700,205721950,4790,4790,4790,4790,0
20240430,165600,205721950,4790,4790,4790,4790,0
20240430,165500,205721950,4790,4790,4790,4790,0
20240430,165400,205721950,4790,4790,4790,4790,0
20240430,165300,205721950,4790,4790,4790,4790,0
20240430,165200,205721950,4790,4790,4790,4790,0
20240430,165100,205721950,4790,4790,4790,4790,0
20240430,165000,205721950,4790,4790,4790,4790,0
20240430,164900,205721950,4790,4790,4790,4790,0
20240430,164800,205721950,4790,4790,4790,4790,0
20240430,164700,205721950,4790,4790,4790,4790,0
20240430,164600,205721950,4790,4790,4790,4790,0
20240430,164500,205721950,4790,4790,4790,4790,0
20240430,164400,205721950,4790,4790,4790,4790,0
20240430,164300,205721950,4790,4790,4790,4790,2212
20240430,164200,205721950,4790,4790,4790,4790,0
20240430,164100,205721950,4790,4790,4790,4790,0
20240430,164000,205721950,4790,4790,4790,4790,0
20240430,163900,205721950,4790,4790,4790,4790,0
20240430,163800,205721950,4790,4790,4790,4790,0
20240430,163700,205721950,4790,4790,4790,4790,0
20240430,163600,205721950,4790,4790,4790,4790,0
20240430,163500,205721950,4790,4790,4790,4790,0
20240430,163400,205721950,4790,4790,4790,4790,0
20240430,163300,205721950,4790,4790,4790,4790,0
20240430,163200,205721950,4790,4790,4790,4790,0
20240430,163100,205721950,4790,4790,4790,4790,0
20240430,163000,205721950,4790,4790,4790,4790,0
20240430,162900,205721950,4790,4790,4790,4790,0
20240430,162800,205721950,4790,4790,4790,4790,0
20240430,162700,205721950,4790,4790,4790,4790,0
20240430,162600,205721950,4790,4790,4790,4790,0
20240430,162500,205721950,4790,4790,4790,4790,0
20240430,162400,205721950,4790,4790,4790,4790,0
20240430,162300,205721950,4790,4790,4790,4790,0
20240430,162200,205721950,4790,4790,4790,4790,0
20240430,162100,205721950,4790,4790,4790,4790,0
20240430,162000,205721950,4790,4790,4790,4790,0
20240430,161900,205721950,4790,4790,4790,4790,0
20240430,161800,205721950,4790,4790,4790,4790,0
20240430,161700,205721950,4790,4790,4790,4790,0
20240430,161600,205721950,4790,4790,4790,4790,0
20240430,161500,205721950,4790,4790,4790,4790,0
20240430,161400,205721950,4790,4790,4790,4790,0
20240430,161300,205721950,4790,4790,4790,4790,2212
20240430,161200,205721950,4790,4790,4790,4790,0
20240430,161100,205721950,4790,4790,4790,4790,0
20240430,161000,205721950,4790,4790,4790,4790,0
20240430,160900,205721950,4790,4790,4790,4790,0
20240430,160800,205721950,4790,4790,4790,4790,0
20240430,160700,205721950,4790,4790,4790,4790,0
20240430,160600,205721950,4790,4790,4790,4790,0
20240430,160500,205721950,4790,4790,4790,4790,0
20240430,160400,205721950,4790,4790,4790,4790,0
20240430,160300,205721950,4790,4790,4790,4790,0
20240430,160200,205721950,4790,4790,4790,4790,0
20240430,160100,205721950,4790,4790,4790,4790,0
20240430,160000,205721950,4790,4790,4790,4790,0
20240430,155900,205721950,4790,4790,4790,4790,0
20240430,155800,205721950,4790,4790,4790,4790,0
20240430,155700,205721950,4790,4790,4790,4790,0
20240430,155600,205721950,4790,4790,4790,4790,0
20240430,155500,205721950,4790,4790,4790,4790,0
20240430,155400,205721950,4790,4790,4790,4790,0
20240430,155300,205721950,4790,4790,4790,4790,0
20240430,155200,205721950,4790,4790,4790,4790,0
20240430,155100,205721950,4790,4790,4790,4790,0
20240430,155000,205721950,4790,4790,4790,4790,0
20240430,154900,205721950,4790,4790,4790,4790,0
20240430,154800,205721950,4790,4790,4790,4790,0
20240430,154700,205721950,4790,4790,4790,4790,0
20240430,154600,205721950,4790,4790,4790,4790,0
20240430,154500,205721950,4790,4790,4790,4790,0
20240430,154400,205721950,4790,4790,4790,4790,0
20240430,154300,205721950,4790,4790,4790,4790,2212
20240430,154200,205721950,4790,4790,4790,4790,0
20240430,154100,205721950,4790,4790,4790,4790,0
20240430,154000,205721950,4790,4790,4790,4790,0
20240430,153900,205721950,4790,4790,4790,4790,0
20240430,153800,205721950,4790,4790,4790,4790,0
20240430,153700,205721950,4790,4790,4790,4790,0
20240430,153600,205721950,4790,4790,4790,4790,0
20240430,153500,205721950,4790,4790,4790,4790,0
20240430,153400,205721950,4790,4790,4790,4790,0
20240430,153300,205721950,4790,4790,4790,4790,0
20240430,153200,205721950,4790,4790,4790,4790,0
20240430,153100,205721950,4790,4790,4790,4790,0
20240430,153000,205721950,4790,4790,4790,4790,2212
20240430,152900,195126470,4830,4830,4830,4830,0
20240430,152800,195126470,4830,4830,4830,4830,0
20240430,152700,195126470,4830,4830,4830,4830,0
20240430,152600,195126470,4830,4830,4830,4830,0
20240430,152500,195126470,4830,4830,4830,4830,0
20240430,152400,195126470,4830,4830,4830,4830,0
20240430,152300,195126470,4830,4830,4830,4830,0
20240430,152200,195126470,4830,4830,4830,4830,0
20240430,152100,195126470,4830,4830,4830,4830,0
20240430,152000,195126470,4830,4830,4830,4830,0
20240430,151900,195126470,4830,4830,4830,4830,20
20240430,151800,195029870,4805,4805,4805,4805,0
20240430,151700,195029870,4805,4805,4805,4805,0
20240430,151600,195029870,4805,4805,4805,4805,0
20240430,151500,195029870,4805,4820,4820,4805,347
20240430,151400,193357660,4845,4845,4845,4845,0
20240430,151300,193357660,4845,4845,4845,4845,0
20240430,151200,193357660,4845,4845,4845,4845,0
20240430,151100,193357660,4845,4845,4845,4845,1
20240430,151000,193352815,4845,4830,4845,4830,600
20240430,150900,190450765,4830,4830,4830,4830,50
20240430,150800,190209265,4830,4830,4830,4830,50
20240430,150700,189967765,4830,4830,4830,4830,0
20240430,150600,189967765,4830,4830,4830,4830,0
20240430,150500,189967765,4830,4830,4830,4830,0
20240430,150400,189967765,4830,4830,4830,4830,400
20240430,150300,188035765,4830,4830,4830,4830,0
20240430,150200,188035765,4830,4830,4830,4830,0
20240430,150100,188035765,4830,4830,4830,4830,29
20240430,150000,187895695,4830,4830,4830,4830,0
20240430,145900,187895695,4830,4825,4830,4825,886
20240430,145800,183616345,4825,4825,4825,4825,112
20240430,145700,183075945,4825,4825,4825,4825,5
20240430,145600,183051820,4830,4830,4830,4830,0
20240430,145500,183051820,4830,4830,4830,4830,1
20240430,145400,183046990,4825,4825,4825,4825,0
20240430,145300,183046990,4825,4825,4825,4825,0
20240430,145200,183046990,4825,4825,4825,4825,0
20240430,145100,183046990,4825,4825,4825,4825,7
20240430,145000,183013215,4830,4830,4830,4830,1
20240430,144900,183008385,4830,4830,4830,4830,0
20240430,144800,183008385,4830,4830,4830,4830,0
20240430,144700,183008385,4830,4830,4830,4830,0
20240430,144600,183008385,4830,4830,4830,4830,0
20240430,144500,183008385,4830,4830,4830,4830,1
20240430,144400,183003555,4830,4830,4830,4830,1
20240430,144300,182998725,4830,4830,4830,4830,0
20240430,144200,182998725,4830,4815,4830,4800,136
20240430,144100,182345500,4830,4825,4830,4825,189
20240430,144000,181432865,4830,4830,4830,4830,0
20240430,143900,181432865,4830,4830,4830,4830,1
20240430,143800,181428035,4795,4795,4795,4795,0
20240430,143700,181428035,4795,4795,4795,4795,0
20240430,143600,181428035,4795,4795,4795,4795,9
20240430,143500,181384880,4795,4830,4830,4795,5038
20240430,143400,157219905,4835,4835,4835,4835,0
20240430,143300,157219905,4835,4835,4835,4835,14
20240430,143200,157152215,4850,4850,4850,4850,0
20240430,143100,157152215,4850,4850,4850,4850,2
20240430,143000,157142515,4845,4840,4845,4840,17
20240430,142900,157060190,4835,4835,4835,4835,36
20240430,142800,156886130,4835,4835,4835,4835,0
20240430,142700,156886130,4835,4835,4835,4835,0
20240430,142600,156886130,4835,4835,4835,4835,3
20240430,142500,156871625,4835,4835,4835,4835,0
20240430,142400,156871625,4835,4835,4835,4835,3
20240430,142300,156857120,4835,4835,4835,4835,10
20240430,142200,156808770,4835,4835,4835,4835,7
20240430,142100,156774925,4835,4835,4835,4835,0
20240430,142000,156774925,4835,4835,4835,4835,11
20240430,141900,156721740,4830,4830,4830,4830,0
20240430,141800,156721740,4830,4830,4830,4830,0
20240430,141700,156721740,4830,4830,4830,4830,0
20240430,141600,156721740,4830,4830,4830,4830,0
20240430,141500,156721740,4830,4830,4830,4830,0
20240430,141400,156721740,4830,4830,4830,4830,16
20240430,141300,156644460,4830,4830,4830,4830,23
20240430,141200,156533370,4840,4840,4840,4840,0
20240430,141100,156533370,4840,4840,4840,4840,0
20240430,141000,156533370,4840,4840,4840,4840,0
20240430,140900,156533370,4840,4840,4840,4840,0
20240430,140800,156533370,4840,4840,4840,4840,0
20240430,140700,156533370,4840,4840,4840,4840,0
20240430,140600,156533370,4840,4840,4840,4840,0
20240430,140500,156533370,4840,4840,4840,4840,4
20240430,140400,156514010,4840,4840,4840,4830,532
20240430,140300,153939140,4840,4830,4840,4830,50
20240430,140200,153697425,4830,4830,4830,4830,0
20240430,140100,153697425,4830,4830,4830,4830,0
20240430,140000,153697425,4830,4830,4830,4830,24
20240430,135900,153581505,4800,4800,4800,4800,0
20240430,135800,153581505,4800,4800,4800,4800,0
20240430,135700,153581505,4800,4825,4825,4800,4402
20240430,135600,132440605,4830,4840,4840,4830,598
20240430,135500,129552000,4830,4830,4830,4830,0
20240430,135400,129552000,4830,4830,4830,4830,0
20240430,135300,129552000,4830,4830,4830,4830,0
20240430,135200,129552000,4830,4830,4830,4830,0
20240430,135100,129552000,4830,4830,4830,4830,0
20240430,135000,129552000,4830,4830,4830,4830,0
20240430,134900,129552000,4830,4830,4830,4830,0
20240430,134800,129552000,4830,4830,4830,4830,0
20240430,134700,129552000,4830,4830,4830,4830,0
20240430,134600,129552000,4830,4830,4830,4830,0
20240430,134500,129552000,4830,4830,4830,4830,0
20240430,134400,129552000,4830,4830,4830,4830,0
20240430,134300,129552000,4830,4830,4830,4830,0
20240430,134200,129552000,4830,4830,4830,4830,0
20240430,134100,129552000,4830,4830,4830,4830,0
20240430,134000,129552000,4830,4865,4865,4830,624
20240430,133900,126529225,4865,4865,4865,4865,0
20240430,133800,126529225,4865,4865,4865,4865,0
20240430,133700,126529225,4865,4865,4865,4865,0
20240430,133600,126529225,4865,4865,4865,4865,0
20240430,133500,126529225,4865,4865,4865,4865,103
20240430,133400,126028130,4870,4870,4870,4870,0
20240430,133300,126028130,4870,4870,4870,4870,0
20240430,133200,126028130,4870,4870,4870,4870,0
20240430,133100,126028130,4870,4870,4870,4870,0
20240430,133000,126028130,4870,4870,4870,4870,0
20240430,132900,126028130,4870,4870,4870,4870,0
20240430,132800,126028130,4870,4860,4870,4860,437
20240430,132700,123900250,4870,4870,4870,4870,0
20240430,132600,123900250,4870,4870,4870,4870,0
20240430,132500,123900250,4870,4870,4870,4870,0
20240430,132400,123900250,4870,4870,4870,4870,0
20240430,132300,123900250,4870,4870,4870,4870,1
20240430,132200,123895380,4890,4890,4890,4890,0
20240430,132100,123895380,4890,4890,4890,4890,0
20240430,132000,123895380,4890,4890,4890,4890,0
20240430,131900,123895380,4890,4870,4890,4870,23
20240430,131800,123783155,4870,4865,4870,4865,3000
20240430,131700,109174535,4860,4860,4860,4860,77
20240430,131600,108800315,4865,4865,4865,4865,0
20240430,131500,108800315,4865,4865,4865,4865,0
20240430,131400,108800315,4865,4865,4865,4865,6
20240430,131300,108771125,4860,4860,4860,4860,0
20240430,131200,108771125,4860,4860,4860,4860,0
20240430,131100,108771125,4860,4860,4860,4860,24
20240430,131000,108654485,4860,4860,4860,4860,10
20240430,130900,108605885,4865,4865,4865,4865,0
20240430,130800,108605885,4865,4865,4865,4865,0
20240430,130700,108605885,4865,4865,4865,4865,0
20240430,130600,108605885,4865,4865,4865,4865,0
20240430,130500,108605885,4865,4865,4865,4865,5
20240430,130400,108581560,4865,4865,4865,4865,0
20240430,130300,108581560,4865,4865,4865,4865,0
20240430,130200,108581560,4865,4865,4865,4865,20
20240430,130100,108484260,4860,4860,4860,4860,309
20240430,130000,106982520,4860,4860,4860,4860,0
20240430,125900,106982520,4860,4860,4860,4860,0
20240430,125800,106982520,4860,4860,4860,4860,0
20240430,125700,106982520,4860,4860,4860,4860,0
20240430,125600,106982520,4860,4860,4860,4860,0
20240430,125500,106982520,4860,4860,4860,4860,4
20240430,125400,106963080,4845,4845,4845,4845,0
20240430,125300,106963080,4845,4845,4845,4845,0
20240430,125200,106963080,4845,4845,4845,4845,0
20240430,125100,106963080,4845,4850,4850,4845,155
20240430,125000,106212100,4865,4865,4865,4865,0
20240430,124900,106212100,4865,4865,4865,4865,0
20240430,124800,106212100,4865,4865,4865,4865,0
20240430,124700,106212100,4865,4865,4865,4865,0
20240430,124600,106212100,4865,4865,4865,4865,0
20240430,124500,106212100,4865,4865,4865,4865,0
20240430,124400,106212100,4865,4865,4865,4865,0
20240430,124300,106212100,4865,4865,4865,4865,0
20240430,124200,106212100,4865,4860,4865,4860,10
20240430,124100,106163460,4865,4865,4865,4865,1
20240430,124000,106158595,4865,4860,4865,4860,11
20240430,123900,106105125,4860,4860,4860,4860,0
20240430,123800,106105125,4860,4840,4860,4840,708
20240430,123700,102677940,4840,4840,4840,4840,0
20240430,123600,102677940,4840,4840,4840,4840,0
20240430,123500,102677940,4840,4840,4840,4840,0
20240430,123400,102677940,4840,4840,4840,4840,5
20240430,123300,102653740,4840,4840,4840,4840,0
20240430,123200,102653740,4840,4840,4840,4840,0
20240430,123100,102653740,4840,4840,4840,4840,0
20240430,123000,102653740,4840,4840,4840,4840,0
20240430,122900,102653740,4840,4840,4840,4840,0
20240430,122800,102653740,4840,4840,4840,4840,100
20240430,122700,102169740,4840,4840,4840,4840,39
20240430,122600,101980980,4835,4835,4835,4835,0
20240430,122500,101980980,4835,4835,4835,4835,0
20240430,122400,101980980,4835,4835,4835,4835,0
20240430,122300,101980980,4835,4835,4835,4835,0
20240430,122200,101980980,4835,4835,4835,4835,12
20240430,122100,101922960,4830,4830,4830,4830,0
20240430,122000,101922960,4830,4830,4830,4830,0
20240430,121900,101922960,4830,4830,4830,4830,0
20240430,121800,101922960,4830,4830,4830,4830,0
20240430,121700,101922960,4830,4830,4830,4830,91
20240430,121600,101483430,4830,4830,4830,4830,2
20240430,121500,101473770,4830,4830,4830,4830,0
20240430,121400,101473770,4830,4830,4830,4830,0
20240430,121300,101473770,4830,4830,4830,4830,1
20240430,121200,101468940,4830,4830,4830,4830,0
20240430,121100,101468940,4830,4830,4830,4830,0
20240430,121000,101468940,4830,4830,4830,4830,0
20240430,120900,101468940,4830,4830,4830,4830,0
20240430,120800,101468940,4830,4830,4830,4830,0
20240430,120700,101468940,4830,4830,4830,4830,0
20240430,120600,101468940,4830,4830,4830,4830,0
20240430,120500,101468940,4830,4830,4830,4830,0
20240430,120400,101468940,4830,4830,4830,4830,630
20240430,120300,98426040,4830,4825,4830,4825,4
20240430,120200,98406725,4810,4810,4810,4810,0
20240430,120100,98406725,4810,4810,4810,4810,0
20240430,120000,98406725,4810,4815,4815,4810,49
20240430,115900,98170810,4830,4830,4830,4830,0
20240430,115800,98170810,4830,4830,4830,4830,0
20240430,115700,98170810,4830,4830,4830,4830,0
20240430,115600,98170810,4830,4830,4830,4830,0
20240430,115500,98170810,4830,4830,4830,4830,17
20240430,115400,98088700,4830,4830,4830,4830,0
20240430,115300,98088700,4830,4830,4830,4830,9
20240430,115200,98045230,4830,4830,4830,4830,0
20240430,115100,98045230,4830,4830,4830,4830,0
20240430,115000,98045230,4830,4830,4830,4830,0
20240430,114900,98045230,4830,4830,4830,4830,0
20240430,114800,98045230,4830,4830,4830,4830,4
20240430,114700,98025910,4810,4810,4810,4810,0
20240430,114600,98025910,4810,4815,4815,4810,19
20240430,114500,97934475,4810,4835,4835,4810,56
20240430,114400,97663970,4835,4830,4835,4830,5
20240430,114300,97639810,4835,4835,4835,4835,0
20240430,114200,97639810,4835,4835,4835,4835,1
20240430,114100,97634975,4805,4830,4835,4805,5
20240430,114000,97610845,4825,4825,4825,4825,49
20240430,113900,97374420,4825,4825,4825,4825,0
20240430,113800,97374420,4825,4825,4825,4825,6
20240430,113700,97345470,4805,4830,4830,4805,2000
20240430,113600,87727840,4830,4830,4830,4830,0
20240430,113500,87727840,4830,4830,4830,4830,0
20240430,113400,87727840,4830,4830,4830,4830,5
20240430,113300,87703690,4815,4815,4815,4815,0
20240430,113200,87703690,4815,4815,4815,4815,0
20240430,113100,87703690,4815,4815,4815,4815,0
20240430,113000,87703690,4815,4815,4815,4815,0
20240430,112900,87703690,4815,4815,4815,4815,0
20240430,112800,87703690,4815,4815,4815,4815,0
20240430,112700,87703690,4815,4840,4840,4815,499
20240430,112600,85294650,4860,4860,4860,4860,0
20240430,112500,85294650,4860,4860,4860,4860,0
20240430,112400,85294650,4860,4860,4860,4860,0
20240430,112300,85294650,4860,4860,4860,4860,0
20240430,112200,85294650,4860,4860,4860,4860,0
20240430,112100,85294650,4860,4860,4860,4860,40
20240430,112000,85100250,4835,4835,4835,4835,0
20240430,111900,85100250,4835,4835,4835,4835,0
20240430,111800,85100250,4835,4835,4835,4835,0
20240430,111700,85100250,4835,4855,4855,4835,1000
20240430,111600,80260275,4860,4860,4860,4860,0
20240430,111500,80260275,4860,4860,4860,4860,0
20240430,111400,80260275,4860,4860,4860,4860,100
20240430,111300,79774275,4860,4860,4860,4860,0
20240430,111200,79774275,4860,4860,4860,4860,0
20240430,111100,79774275,4860,4860,4860,4860,0
20240430,111000,79774275,4860,4860,4860,4860,50
20240430,110900,79531275,4860,4860,4860,4860,0
20240430,110800,79531275,4860,4860,4860,4860,0
20240430,110700,79531275,4860,4860,4860,4860,0
20240430,110600,79531275,4860,4860,4860,4860,10
20240430,110500,79482675,4855,4855,4855,4855,0
20240430,110400,79482675,4855,4860,4860,4855,201
20240430,110300,78506815,4855,4855,4855,4855,0
20240430,110200,78506815,4855,4855,4855,4855,108
20240430,110100,77982475,4870,4870,4870,4870,0
20240430,110000,77982475,4870,4870,4870,4870,0
20240430,105900,77982475,4870,4870,4870,4870,0
20240430,105800,77982475,4870,4870,4870,4870,20
20240430,105700,77885075,4870,4870,4870,4870,5
20240430,105600,77860725,4870,4870,4870,4870,5
20240430,105500,77836375,4850,4850,4850,4850,0
20240430,105400,77836375,4850,4850,4850,4850,0
20240430,105300,77836375,4850,4850,4850,4850,0
20240430,105200,77836375,4850,4850,4850,4850,70
20240430,105100,77496875,4850,4850,4850,4850,0
20240430,105000,77496875,4850,4850,4850,4850,2
20240430,104900,77487175,4850,4850,4850,4850,110
20240430,104800,76953675,4880,4880,4880,4880,1
20240430,104700,76948795,4890,4885,4890,4800,3339
20240430,104600,60878010,4950,4950,4950,4950,0
20240430,104500,60878010,4950,4880,4950,4880,1421
20240430,104400,53883990,4875,4875,4875,4875,0
20240430,104300,53883990,4875,4875,4875,4875,3
20240430,104200,53869365,4870,4865,4870,4865,224
20240430,104100,52778515,4865,4865,4865,4865,1
20240430,104000,52773650,4865,4855,4865,4855,13
20240430,103900,52710465,4830,4830,4830,4830,0
20240430,103800,52710465,4830,4830,4830,4830,0
20240430,103700,52710465,4830,4870,4870,4830,300
20240430,103600,51260550,4875,4875,4875,4875,0
20240430,103500,51260550,4875,4875,4875,4875,0
20240430,103400,51260550,4875,4875,4875,4875,0
20240430,103300,51260550,4875,4875,4875,4875,0
20240430,103200,51260550,4875,4875,4875,4875,200
20240430,103100,50285550,4875,4875,4875,4875,0
20240430,103000,50285550,4875,4875,4875,4875,0
20240430,102900,50285550,4875,4875,4875,4875,0
20240430,102800,50285550,4875,4875,4875,4875,0
20240430,102700,50285550,4875,4875,4875,4875,0
20240430,102600,50285550,4875,4875,4875,4875,0
20240430,102500,50285550,4875,4875,4875,4875,0
20240430,102400,50285550,4875,4875,4875,4875,3
20240430,102300,50270925,4820,4820,4820,4820,0
20240430,102200,50270925,4820,4870,4870,4820,400
20240430,102100,48333615,4885,4885,4885,4885,0
20240430,102000,48333615,4885,4885,4885,4885,0
20240430,101900,48333615,4885,4885,4885,4885,0
20240430,101800,48333615,4885,4885,4885,4885,0
20240430,101700,48333615,4885,4885,4885,4885,0
20240430,101600,48333615,4885,4885,4885,4885,0
20240430,101500,48333615,4885,4885,4885,4885,0
20240430,101400,48333615,4885,4885,4885,4885,0
20240430,101300,48333615,4885,4885,4885,4885,20
20240430,101200,48235915,4885,4880,4885,4880,31
20240430,101100,48084630,4880,4880,4880,4880,32
20240430,101000,47928470,4880,4880,4880,4880,0
20240430,100900,47928470,4880,4880,4880,4880,0
20240430,100800,47928470,4880,4880,4880,4880,0
20240430,100700,47928470,4880,4880,4880,4880,20
20240430,100600,47830870,4880,4880,4880,4880,50
20240430,100500,47586870,4890,4890,4890,4890,0
20240430,100400,47586870,4890,4890,4890,4890,0
20240430,100300,47586870,4890,4890,4890,4890,0
20240430,100200,47586870,4890,4890,4890,4890,10
20240430,100100,47537970,4890,4890,4890,4890,26
20240430,100000,47410830,4890,4890,4890,4890,6
20240430,095900,47381490,4875,4850,4875,4845,201
20240430,095800,46407570,4895,4865,4895,4850,134
20240430,095700,45756880,4870,4890,4890,4870,371
20240430,095600,43949520,4895,4895,4895,4895,0
20240430,095500,43949520,4895,4895,4895,4895,23
20240430,095400,43836935,4895,4895,4895,4895,3
20240430,095300,43822250,4895,4895,4895,4895,1
20240430,095200,43817355,4895,4895,4895,4895,0
20240430,095100,43817355,4895,4895,4895,4895,0
20240430,095000,43817355,4895,4895,4895,4895,0
20240430,094900,43817355,4895,4895,4895,4895,0
20240430,094800,43817355,4895,4895,4895,4895,0
20240430,094700,43817355,4895,4895,4895,4895,2
20240430,094600,43807565,4890,4890,4890,4890,0
20240430,094500,43807565,4890,4890,4890,4890,0
20240430,094400,43807565,4890,4890,4890,4890,0
20240430,094300,43807565,4890,4890,4890,4890,0
20240430,094200,43807565,4890,4890,4890,4890,27
20240430,094100,43675535,4890,4890,4890,4890,58
20240430,094000,43391915,4890,4890,4890,4890,0
20240430,093900,43391915,4890,4890,4890,4890,21
20240430,093800,43289225,4890,4890,4890,4890,1
20240430,093700,43284335,4895,4895,4895,4895,0
20240430,093600,43284335,4895,4895,4895,4895,0
20240430,093500,43284335,4895,4895,4895,4895,200
20240430,093400,42305335,4895,4895,4895,4895,1
20240430,093300,42300440,4895,4895,4895,4895,13
20240430,093200,42236805,4900,4915,4915,4900,30
20240430,093100,42089685,4945,4945,4945,4945,0
20240430,093000,42089685,4945,4945,4945,4945,300
20240430,092900,40606185,4945,4945,4945,4945,20
20240430,092800,40507285,4915,4915,4915,4915,0
20240430,092700,40507285,4915,4915,4915,4915,0
20240430,092600,40507285,4915,4915,4915,4915,0
20240430,092500,40507285,4915,4915,4915,4915,99
20240430,092400,40020700,4915,4915,4915,4915,0
20240430,092300,40020700,4915,4915,4915,4915,1
20240430,092200,40015785,4915,4950,5000,4915,14
20240430,092100,39946175,4945,4940,4945,4930,100
20240430,092000,39452090,4940,4865,4940,4865,1534
20240430,091900,31960455,4860,4860,4860,4860,4
20240430,091800,31941015,4855,4855,4855,4850,36
20240430,091700,31766245,4845,4805,4845,4800,668
20240430,091600,28558775,4800,4850,4850,4800,303
20240430,091500,27104225,4795,4795,4795,4795,0
20240430,091400,27104225,4795,4805,4805,4795,1500
20240430,091300,19909195,4795,4800,4800,4795,1500
20240430,091200,12716180,4875,4850,4875,4800,2004
20240430,091100,3082165,4890,4885,4890,4885,30
20240430,091000,2935515,4895,4895,4895,4895,0
20240430,090900,2935515,4895,4895,4895,4895,0
20240430,090800,2935515,4895,4895,4895,4895,0
20240430,090700,2935515,4895,4895,4895,4895,2
20240430,090600,2925725,4805,4865,4865,4805,450
20240430,090500,752480,4890,4890,4890,4890,10
20240430,090400,703580,4895,4895,4895,4895,1
20240430,090300,698685,4885,4885,4885,4885,0
20240430,090200,698685,4885,4885,4885,4885,0
20240430,090100,698685,4885,4885,4885,4885,0
20240430,090000,698685,4885,4895,4895,4870,143