KissMeData/138080/min/candle-20240430.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,202300,116617290,12640,12640,12640,12640,26
20240430,202200,116617290,12640,12640,12640,12640,0
20240430,202100,116617290,12640,12640,12640,12640,0
20240430,202000,116617290,12640,12640,12640,12640,0
20240430,201900,116617290,12640,12640,12640,12640,0
20240430,201800,116617290,12640,12640,12640,12640,0
20240430,201700,116617290,12640,12640,12640,12640,0
20240430,201600,116617290,12640,12640,12640,12640,0
20240430,201500,116617290,12640,12640,12640,12640,0
20240430,201400,116617290,12640,12640,12640,12640,0
20240430,201300,116617290,12640,12640,12640,12640,0
20240430,201200,116617290,12640,12640,12640,12640,0
20240430,201100,116617290,12640,12640,12640,12640,0
20240430,201000,116617290,12640,12640,12640,12640,0
20240430,200900,116617290,12640,12640,12640,12640,0
20240430,200800,116617290,12640,12640,12640,12640,0
20240430,200700,116617290,12640,12640,12640,12640,0
20240430,200600,116617290,12640,12640,12640,12640,0
20240430,200500,116617290,12640,12640,12640,12640,0
20240430,200400,116617290,12640,12640,12640,12640,0
20240430,200300,116617290,12640,12640,12640,12640,0
20240430,200200,116617290,12640,12640,12640,12640,0
20240430,200100,116617290,12640,12640,12640,12640,0
20240430,200000,116617290,12640,12640,12640,12640,0
20240430,195900,116617290,12640,12640,12640,12640,0
20240430,195800,116617290,12640,12640,12640,12640,0
20240430,195700,116617290,12640,12640,12640,12640,0
20240430,195600,116617290,12640,12640,12640,12640,0
20240430,195500,116617290,12640,12640,12640,12640,0
20240430,195400,116617290,12640,12640,12640,12640,0
20240430,195300,116617290,12640,12640,12640,12640,26
20240430,195200,116617290,12640,12640,12640,12640,0
20240430,195100,116617290,12640,12640,12640,12640,0
20240430,195000,116617290,12640,12640,12640,12640,0
20240430,194900,116617290,12640,12640,12640,12640,0
20240430,194800,116617290,12640,12640,12640,12640,0
20240430,194700,116617290,12640,12640,12640,12640,0
20240430,194600,116617290,12640,12640,12640,12640,0
20240430,194500,116617290,12640,12640,12640,12640,0
20240430,194400,116617290,12640,12640,12640,12640,0
20240430,194300,116617290,12640,12640,12640,12640,0
20240430,194200,116617290,12640,12640,12640,12640,0
20240430,194100,116617290,12640,12640,12640,12640,0
20240430,194000,116617290,12640,12640,12640,12640,0
20240430,193900,116617290,12640,12640,12640,12640,0
20240430,193800,116617290,12640,12640,12640,12640,0
20240430,193700,116617290,12640,12640,12640,12640,0
20240430,193600,116617290,12640,12640,12640,12640,0
20240430,193500,116617290,12640,12640,12640,12640,0
20240430,193400,116617290,12640,12640,12640,12640,0
20240430,193300,116617290,12640,12640,12640,12640,0
20240430,193200,116617290,12640,12640,12640,12640,0
20240430,193100,116617290,12640,12640,12640,12640,0
20240430,193000,116617290,12640,12640,12640,12640,0
20240430,192900,116617290,12640,12640,12640,12640,0
20240430,192800,116617290,12640,12640,12640,12640,0
20240430,192700,116617290,12640,12640,12640,12640,0
20240430,192600,116617290,12640,12640,12640,12640,0
20240430,192500,116617290,12640,12640,12640,12640,0
20240430,192400,116617290,12640,12640,12640,12640,0
20240430,192300,116617290,12640,12640,12640,12640,26
20240430,192200,116617290,12640,12640,12640,12640,0
20240430,192100,116617290,12640,12640,12640,12640,0
20240430,192000,116617290,12640,12640,12640,12640,0
20240430,191900,116617290,12640,12640,12640,12640,0
20240430,191800,116617290,12640,12640,12640,12640,0
20240430,191700,116617290,12640,12640,12640,12640,0
20240430,191600,116617290,12640,12640,12640,12640,0
20240430,191500,116617290,12640,12640,12640,12640,0
20240430,191400,116617290,12640,12640,12640,12640,0
20240430,191300,116617290,12640,12640,12640,12640,0
20240430,191200,116617290,12640,12640,12640,12640,0
20240430,191100,116617290,12640,12640,12640,12640,0
20240430,191000,116617290,12640,12640,12640,12640,0
20240430,190900,116617290,12640,12640,12640,12640,0
20240430,190800,116617290,12640,12640,12640,12640,0
20240430,190700,116617290,12640,12640,12640,12640,0
20240430,190600,116617290,12640,12640,12640,12640,0
20240430,190500,116617290,12640,12640,12640,12640,0
20240430,190400,116617290,12640,12640,12640,12640,0
20240430,190300,116617290,12640,12640,12640,12640,0
20240430,190200,116617290,12640,12640,12640,12640,0
20240430,190100,116617290,12640,12640,12640,12640,0
20240430,190000,116617290,12640,12640,12640,12640,0
20240430,185900,116617290,12640,12640,12640,12640,0
20240430,185800,116617290,12640,12640,12640,12640,0
20240430,185700,116617290,12640,12640,12640,12640,0
20240430,185600,116617290,12640,12640,12640,12640,0
20240430,185500,116617290,12640,12640,12640,12640,0
20240430,185400,116617290,12640,12640,12640,12640,0
20240430,185300,116617290,12640,12640,12640,12640,26
20240430,185200,116617290,12640,12640,12640,12640,0
20240430,185100,116617290,12640,12640,12640,12640,0
20240430,185000,116617290,12640,12640,12640,12640,0
20240430,184900,116617290,12640,12640,12640,12640,0
20240430,184800,116617290,12640,12640,12640,12640,0
20240430,184700,116617290,12640,12640,12640,12640,0
20240430,184600,116617290,12640,12640,12640,12640,0
20240430,184500,116617290,12640,12640,12640,12640,0
20240430,184400,116617290,12640,12640,12640,12640,0
20240430,184300,116617290,12640,12640,12640,12640,0
20240430,184200,116617290,12640,12640,12640,12640,0
20240430,184100,116617290,12640,12640,12640,12640,0
20240430,184000,116617290,12640,12640,12640,12640,0
20240430,183900,116617290,12640,12640,12640,12640,0
20240430,183800,116617290,12640,12640,12640,12640,0
20240430,183700,116617290,12640,12640,12640,12640,0
20240430,183600,116617290,12640,12640,12640,12640,0
20240430,183500,116617290,12640,12640,12640,12640,0
20240430,183400,116617290,12640,12640,12640,12640,0
20240430,183300,116617290,12640,12640,12640,12640,0
20240430,183200,116617290,12640,12640,12640,12640,0
20240430,183100,116617290,12640,12640,12640,12640,0
20240430,183000,116617290,12640,12640,12640,12640,0
20240430,182900,116617290,12640,12640,12640,12640,0
20240430,182800,116617290,12640,12640,12640,12640,0
20240430,182700,116617290,12640,12640,12640,12640,0
20240430,182600,116617290,12640,12640,12640,12640,0
20240430,182500,116617290,12640,12640,12640,12640,0
20240430,182400,116617290,12640,12640,12640,12640,0
20240430,182300,116617290,12640,12640,12640,12640,26
20240430,182200,116617290,12640,12640,12640,12640,0
20240430,182100,116617290,12640,12640,12640,12640,0
20240430,182000,116617290,12640,12640,12640,12640,0
20240430,181900,116617290,12640,12640,12640,12640,0
20240430,181800,116617290,12640,12640,12640,12640,0
20240430,181700,116617290,12640,12640,12640,12640,0
20240430,181600,116617290,12640,12640,12640,12640,0
20240430,181500,116617290,12640,12640,12640,12640,0
20240430,181400,116617290,12640,12640,12640,12640,0
20240430,181300,116617290,12640,12640,12640,12640,0
20240430,181200,116617290,12640,12640,12640,12640,0
20240430,181100,116617290,12640,12640,12640,12640,0
20240430,181000,116617290,12640,12640,12640,12640,0
20240430,180900,116617290,12640,12640,12640,12640,0
20240430,180800,116617290,12640,12640,12640,12640,0
20240430,180700,116617290,12640,12640,12640,12640,0
20240430,180600,116617290,12640,12640,12640,12640,0
20240430,180500,116617290,12640,12640,12640,12640,0
20240430,180400,116617290,12640,12640,12640,12640,0
20240430,180300,116617290,12640,12640,12640,12640,0
20240430,180200,116617290,12640,12640,12640,12640,0
20240430,180100,116617290,12640,12640,12640,12640,0
20240430,180000,116617290,12640,12640,12640,12640,0
20240430,175900,116617290,12640,12640,12640,12640,0
20240430,175800,116617290,12640,12640,12640,12640,0
20240430,175700,116617290,12640,12640,12640,12640,0
20240430,175600,116617290,12640,12640,12640,12640,0
20240430,175500,116617290,12640,12640,12640,12640,0
20240430,175400,116617290,12640,12640,12640,12640,0
20240430,175300,116617290,12640,12640,12640,12640,26
20240430,175200,116617290,12640,12640,12640,12640,0
20240430,175100,116617290,12640,12640,12640,12640,0
20240430,175000,116617290,12640,12640,12640,12640,0
20240430,174900,116617290,12640,12640,12640,12640,0
20240430,174800,116617290,12640,12640,12640,12640,0
20240430,174700,116617290,12640,12640,12640,12640,0
20240430,174600,116617290,12640,12640,12640,12640,0
20240430,174500,116617290,12640,12640,12640,12640,0
20240430,174400,116617290,12640,12640,12640,12640,0
20240430,174300,116617290,12640,12640,12640,12640,0
20240430,174200,116617290,12640,12640,12640,12640,0
20240430,174100,116617290,12640,12640,12640,12640,0
20240430,174000,116617290,12640,12640,12640,12640,0
20240430,173900,116617290,12640,12640,12640,12640,0
20240430,173800,116617290,12640,12640,12640,12640,0
20240430,173700,116617290,12640,12640,12640,12640,0
20240430,173600,116617290,12640,12640,12640,12640,0
20240430,173500,116617290,12640,12640,12640,12640,0
20240430,173400,116617290,12640,12640,12640,12640,0
20240430,173300,116617290,12640,12640,12640,12640,0
20240430,173200,116617290,12640,12640,12640,12640,0
20240430,173100,116617290,12640,12640,12640,12640,0
20240430,173000,116617290,12640,12640,12640,12640,0
20240430,172900,116617290,12640,12640,12640,12640,0
20240430,172800,116617290,12640,12640,12640,12640,0
20240430,172700,116617290,12640,12640,12640,12640,0
20240430,172600,116617290,12640,12640,12640,12640,0
20240430,172500,116617290,12640,12640,12640,12640,0
20240430,172400,116617290,12640,12640,12640,12640,0
20240430,172300,116617290,12640,12640,12640,12640,26
20240430,172200,116617290,12640,12640,12640,12640,0
20240430,172100,116617290,12640,12640,12640,12640,0
20240430,172000,116617290,12640,12640,12640,12640,0
20240430,171900,116617290,12640,12640,12640,12640,0
20240430,171800,116617290,12640,12640,12640,12640,0
20240430,171700,116617290,12640,12640,12640,12640,0
20240430,171600,116617290,12640,12640,12640,12640,0
20240430,171500,116617290,12640,12640,12640,12640,0
20240430,171400,116617290,12640,12640,12640,12640,0
20240430,171300,116617290,12640,12640,12640,12640,0
20240430,171200,116617290,12640,12640,12640,12640,0
20240430,171100,116617290,12640,12640,12640,12640,0
20240430,171000,116617290,12640,12640,12640,12640,0
20240430,170900,116617290,12640,12640,12640,12640,0
20240430,170800,116617290,12640,12640,12640,12640,0
20240430,170700,116617290,12640,12640,12640,12640,0
20240430,170600,116617290,12640,12640,12640,12640,0
20240430,170500,116617290,12640,12640,12640,12640,0
20240430,170400,116617290,12640,12640,12640,12640,0
20240430,170300,116617290,12640,12640,12640,12640,0
20240430,170200,116617290,12640,12640,12640,12640,0
20240430,170100,116617290,12640,12640,12640,12640,0
20240430,170000,116617290,12640,12640,12640,12640,0
20240430,165900,116617290,12640,12640,12640,12640,0
20240430,165800,116617290,12640,12640,12640,12640,0
20240430,165700,116617290,12640,12640,12640,12640,0
20240430,165600,116617290,12640,12640,12640,12640,0
20240430,165500,116617290,12640,12640,12640,12640,0
20240430,165400,116617290,12640,12640,12640,12640,0
20240430,165300,116617290,12640,12640,12640,12640,26
20240430,165200,116617290,12640,12640,12640,12640,0
20240430,165100,116617290,12640,12640,12640,12640,0
20240430,165000,116617290,12640,12640,12640,12640,0
20240430,164900,116617290,12640,12640,12640,12640,0
20240430,164800,116617290,12640,12640,12640,12640,0
20240430,164700,116617290,12640,12640,12640,12640,0
20240430,164600,116617290,12640,12640,12640,12640,0
20240430,164500,116617290,12640,12640,12640,12640,0
20240430,164400,116617290,12640,12640,12640,12640,0
20240430,164300,116617290,12640,12640,12640,12640,0
20240430,164200,116617290,12640,12640,12640,12640,0
20240430,164100,116617290,12640,12640,12640,12640,0
20240430,164000,116617290,12640,12640,12640,12640,0
20240430,163900,116617290,12640,12640,12640,12640,0
20240430,163800,116617290,12640,12640,12640,12640,0
20240430,163700,116617290,12640,12640,12640,12640,0
20240430,163600,116617290,12640,12640,12640,12640,0
20240430,163500,116617290,12640,12640,12640,12640,0
20240430,163400,116617290,12640,12640,12640,12640,0
20240430,163300,116617290,12640,12640,12640,12640,0
20240430,163200,116617290,12640,12640,12640,12640,0
20240430,163100,116617290,12640,12640,12640,12640,0
20240430,163000,116617290,12640,12640,12640,12640,0
20240430,162900,116617290,12640,12640,12640,12640,0
20240430,162800,116617290,12640,12640,12640,12640,0
20240430,162700,116617290,12640,12640,12640,12640,0
20240430,162600,116617290,12640,12640,12640,12640,0
20240430,162500,116617290,12640,12640,12640,12640,0
20240430,162400,116617290,12640,12640,12640,12640,0
20240430,162300,116617290,12640,12640,12640,12640,26
20240430,162200,116617290,12640,12640,12640,12640,0
20240430,162100,116617290,12640,12640,12640,12640,0
20240430,162000,116617290,12640,12640,12640,12640,0
20240430,161900,116617290,12640,12640,12640,12640,0
20240430,161800,116617290,12640,12640,12640,12640,0
20240430,161700,116617290,12640,12640,12640,12640,0
20240430,161600,116617290,12640,12640,12640,12640,0
20240430,161500,116617290,12640,12640,12640,12640,0
20240430,161400,116617290,12640,12640,12640,12640,0
20240430,161300,116617290,12640,12640,12640,12640,0
20240430,161200,116617290,12640,12640,12640,12640,0
20240430,161100,116617290,12640,12640,12640,12640,0
20240430,161000,116617290,12640,12640,12640,12640,0
20240430,160900,116617290,12640,12640,12640,12640,0
20240430,160800,116617290,12640,12640,12640,12640,0
20240430,160700,116617290,12640,12640,12640,12640,0
20240430,160600,116617290,12640,12640,12640,12640,0
20240430,160500,116617290,12640,12640,12640,12640,0
20240430,160400,116617290,12640,12640,12640,12640,0
20240430,160300,116617290,12640,12640,12640,12640,0
20240430,160200,116617290,12640,12640,12640,12640,0
20240430,160100,116617290,12640,12640,12640,12640,0
20240430,160000,116617290,12640,12640,12640,12640,0
20240430,155900,116617290,12640,12640,12640,12640,0
20240430,155800,116617290,12640,12640,12640,12640,0
20240430,155700,116617290,12640,12640,12640,12640,0
20240430,155600,116617290,12640,12640,12640,12640,0
20240430,155500,116617290,12640,12640,12640,12640,0
20240430,155400,116617290,12640,12640,12640,12640,0
20240430,155300,116617290,12640,12640,12640,12640,26
20240430,155200,116617290,12640,12640,12640,12640,0
20240430,155100,116617290,12640,12640,12640,12640,0
20240430,155000,116617290,12640,12640,12640,12640,0
20240430,154900,116617290,12640,12640,12640,12640,0
20240430,154800,116617290,12640,12640,12640,12640,0
20240430,154700,116617290,12640,12640,12640,12640,0
20240430,154600,116617290,12640,12640,12640,12640,0
20240430,154500,116617290,12640,12640,12640,12640,0
20240430,154400,116617290,12640,12640,12640,12640,0
20240430,154300,116617290,12640,12640,12640,12640,0
20240430,154200,116617290,12640,12640,12640,12640,0
20240430,154100,116617290,12640,12640,12640,12640,0
20240430,154000,116617290,12640,12640,12640,12640,0
20240430,153900,116617290,12640,12640,12640,12640,0
20240430,153800,116617290,12640,12640,12640,12640,0
20240430,153700,116617290,12640,12640,12640,12640,0
20240430,153600,116617290,12640,12640,12640,12640,0
20240430,153500,116617290,12640,12640,12640,12640,0
20240430,153400,116617290,12640,12640,12640,12640,0
20240430,153300,116617290,12640,12640,12640,12640,0
20240430,153200,116617290,12640,12640,12640,12640,0
20240430,153100,116617290,12640,12640,12640,12640,0
20240430,153000,116617290,12640,12640,12640,12640,26
20240430,152900,116288650,12640,12640,12640,12640,0
20240430,152800,116288650,12640,12640,12640,12640,0
20240430,152700,116288650,12640,12640,12640,12640,0
20240430,152600,116288650,12640,12640,12640,12640,0
20240430,152500,116288650,12640,12640,12640,12640,0
20240430,152400,116288650,12640,12640,12640,12640,0
20240430,152300,116288650,12640,12640,12640,12640,0
20240430,152200,116288650,12640,12640,12640,12640,0
20240430,152100,116288650,12640,12640,12640,12640,0
20240430,152000,116288650,12640,12640,12640,12640,0
20240430,151900,116288650,12640,12640,12640,12640,33
20240430,151800,115871530,12630,12630,12630,12630,0
20240430,151700,115871530,12630,12630,12630,12630,0
20240430,151600,115871530,12630,12620,12630,12620,11
20240430,151500,115732700,12620,12610,12630,12610,36
20240430,151400,115278370,12610,12610,12610,12610,0
20240430,151300,115278370,12610,12620,12620,12610,75
20240430,151200,114332370,12630,12620,12630,12620,25
20240430,151100,114016860,12620,12620,12620,12620,25
20240430,151000,113701360,12620,12620,12620,12620,0
20240430,150900,113701360,12620,12620,12620,12620,26
20240430,150800,113373240,12620,12620,12620,12620,29
20240430,150700,113007260,12620,12620,12620,12620,0
20240430,150600,113007260,12620,12620,12620,12620,13
20240430,150500,112843200,12630,12630,12630,12630,0
20240430,150400,112843200,12630,12630,12630,12630,4
20240430,150300,112792680,12630,12630,12630,12630,0
20240430,150200,112792680,12630,12620,12630,12610,31
20240430,150100,112401640,12620,12640,12640,12620,33
20240430,150000,111985140,12620,12620,12620,12620,0
20240430,145900,111985140,12620,12620,12620,12620,0
20240430,145800,111985140,12620,12630,12630,12620,31
20240430,145700,111593700,12640,12640,12640,12640,0
20240430,145600,111593700,12640,12640,12640,12640,0
20240430,145500,111593700,12640,12640,12640,12640,30
20240430,145400,111214500,12620,12620,12620,12620,7
20240430,145300,111126160,12630,12630,12630,12630,19
20240430,145200,110886190,12630,12630,12630,12630,3
20240430,145100,110848300,12640,12640,12640,12640,0
20240430,145000,110848300,12640,12640,12640,12640,0
20240430,144900,110848300,12640,12640,12640,12640,0
20240430,144800,110848300,12640,12640,12640,12640,4
20240430,144700,110797740,12640,12640,12640,12640,0
20240430,144600,110797740,12640,12630,12640,12630,3
20240430,144500,110759840,12630,12630,12630,12630,9
20240430,144400,110646170,12600,12600,12600,12600,10
20240430,144300,110520170,12630,12630,12630,12630,0
20240430,144200,110520170,12630,12630,12630,12630,0
20240430,144100,110520170,12630,12630,12630,12630,0
20240430,144000,110520170,12630,12630,12630,12630,0
20240430,143900,110520170,12630,12630,12630,12630,0
20240430,143800,110520170,12630,12630,12630,12630,0
20240430,143700,110520170,12630,12630,12630,12630,0
20240430,143600,110520170,12630,12600,12630,12590,563
20240430,143500,103425780,12590,12590,12590,12590,102
20240430,143400,102141600,12600,12590,12600,12590,141
20240430,143300,100366210,12580,12580,12580,12580,0
20240430,143200,100366210,12580,12580,12580,12580,0
20240430,143100,100366210,12580,12580,12580,12580,0
20240430,143000,100366210,12580,12580,12580,12580,0
20240430,142900,100366210,12580,12580,12580,12580,0
20240430,142800,100366210,12580,12580,12580,12580,0
20240430,142700,100366210,12580,12580,12580,12580,0
20240430,142600,100366210,12580,12580,12580,12580,0
20240430,142500,100366210,12580,12580,12580,12580,0
20240430,142400,100366210,12580,12580,12580,12580,0
20240430,142300,100366210,12580,12580,12580,12580,0
20240430,142200,100366210,12580,12590,12590,12580,109
20240430,142100,98994000,12580,12580,12580,12580,3
20240430,142000,98956260,12590,12590,12590,12590,0
20240430,141900,98956260,12590,12590,12590,12590,0
20240430,141800,98956260,12590,12590,12590,12590,0
20240430,141700,98956260,12590,12590,12590,12590,0
20240430,141600,98956260,12590,12590,12590,12590,0
20240430,141500,98956260,12590,12590,12590,12590,0
20240430,141400,98956260,12590,12590,12590,12590,0
20240430,141300,98956260,12590,12590,12590,12590,0
20240430,141200,98956260,12590,12590,12590,12590,0
20240430,141100,98956260,12590,12590,12590,12590,0
20240430,141000,98956260,12590,12590,12590,12590,0
20240430,140900,98956260,12590,12590,12590,12590,0
20240430,140800,98956260,12590,12570,12590,12570,16
20240430,140700,98755100,12580,12580,12580,12580,0
20240430,140600,98755100,12580,12580,12580,12580,25
20240430,140500,98440600,12580,12580,12580,12580,1
20240430,140400,98428020,12570,12570,12570,12570,1
20240430,140300,98415450,12580,12580,12580,12580,1
20240430,140200,98402870,12580,12580,12580,12580,0
20240430,140100,98402870,12580,12580,12580,12580,1
20240430,140000,98390290,12570,12570,12570,12570,0
20240430,135900,98390290,12570,12570,12570,12570,0
20240430,135800,98390290,12570,12570,12570,12570,0
20240430,135700,98390290,12570,12570,12570,12570,3
20240430,135600,98352580,12560,12560,12560,12560,35
20240430,135500,97912980,12560,12560,12560,12560,0
20240430,135400,97912980,12560,12560,12560,12560,0
20240430,135300,97912980,12560,12570,12570,12560,1032
20240430,135200,84940940,12580,12580,12580,12580,0
20240430,135100,84940940,12580,12580,12580,12580,0
20240430,135000,84940940,12580,12580,12580,12580,0
20240430,134900,84940940,12580,12580,12580,12580,56
20240430,134800,84236460,12580,12580,12580,12580,50
20240430,134700,83607460,12590,12590,12590,12590,3
20240430,134600,83569690,12580,12580,12580,12580,0
20240430,134500,83569690,12580,12580,12580,12580,31
20240430,134400,83179710,12580,12580,12580,12580,0
20240430,134300,83179710,12580,12580,12580,12580,321
20240430,134200,79141530,12580,12580,12580,12580,0
20240430,134100,79141530,12580,12600,12600,12580,110
20240430,134000,77755730,12600,12600,12600,12600,0
20240430,133900,77755730,12600,12600,12600,12600,0
20240430,133800,77755730,12600,12600,12600,12600,0
20240430,133700,77755730,12600,12600,12600,12600,0
20240430,133600,77755730,12600,12600,12600,12600,0
20240430,133500,77755730,12600,12590,12600,12590,9
20240430,133400,77642360,12580,12580,12580,12580,0
20240430,133300,77642360,12580,12580,12580,12580,0
20240430,133200,77642360,12580,12580,12580,12580,0
20240430,133100,77642360,12580,12580,12580,12580,0
20240430,133000,77642360,12580,12580,12580,12580,30
20240430,132900,77264960,12620,12620,12620,12620,1
20240430,132800,77252340,12580,12580,12580,12580,16
20240430,132700,77051060,12580,12580,12580,12580,0
20240430,132600,77051060,12580,12580,12580,12580,0
20240430,132500,77051060,12580,12580,12580,12580,0
20240430,132400,77051060,12580,12580,12580,12580,0
20240430,132300,77051060,12580,12600,12600,12580,50
20240430,132200,76421980,12620,12620,12620,12620,1
20240430,132100,76409360,12620,12620,12620,12620,0
20240430,132000,76409360,12620,12620,12620,12620,1
20240430,131900,76396740,12620,12620,12620,12620,0
20240430,131800,76396740,12620,12600,12620,12600,2
20240430,131700,76371520,12620,12620,12620,12620,0
20240430,131600,76371520,12620,12620,12620,12620,0
20240430,131500,76371520,12620,12620,12620,12620,0
20240430,131400,76371520,12620,12620,12620,12620,1
20240430,131300,76358900,12580,12580,12580,12580,0
20240430,131200,76358900,12580,12580,12580,12580,0
20240430,131100,76358900,12580,12580,12580,12580,0
20240430,131000,76358900,12580,12580,12580,12580,0
20240430,130900,76358900,12580,12580,12580,12580,115
20240430,130800,74912200,12590,12590,12590,12590,0
20240430,130700,74912200,12590,12590,12590,12590,0
20240430,130600,74912200,12590,12590,12590,12590,0
20240430,130500,74912200,12590,12590,12590,12590,0
20240430,130400,74912200,12590,12590,12590,12590,6
20240430,130300,74836660,12580,12580,12580,12580,0
20240430,130200,74836660,12580,12580,12580,12580,0
20240430,130100,74836660,12580,12580,12580,12580,0
20240430,130000,74836660,12580,12580,12580,12580,1
20240430,125900,74824080,12570,12570,12570,12570,0
20240430,125800,74824080,12570,12570,12570,12570,54
20240430,125700,74145300,12570,12590,12590,12570,415
20240430,125600,68924650,12590,12590,12590,12590,0
20240430,125500,68924650,12590,12590,12590,12590,0
20240430,125400,68924650,12590,12590,12590,12590,0
20240430,125300,68924650,12590,12590,12590,12590,0
20240430,125200,68924650,12590,12590,12590,12590,0
20240430,125100,68924650,12590,12590,12590,12590,0
20240430,125000,68924650,12590,12590,12590,12590,25
20240430,124900,68609900,12600,12600,12600,12600,32
20240430,124800,68206700,12600,12600,12600,12600,0
20240430,124700,68206700,12600,12600,12600,12600,0
20240430,124600,68206700,12600,12600,12600,12600,0
20240430,124500,68206700,12600,12600,12600,12600,0
20240430,124400,68206700,12600,12600,12600,12600,0
20240430,124300,68206700,12600,12600,12600,12600,0
20240430,124200,68206700,12600,12600,12600,12600,0
20240430,124100,68206700,12600,12600,12600,12600,0
20240430,124000,68206700,12600,12600,12600,12600,0
20240430,123900,68206700,12600,12600,12600,12600,0
20240430,123800,68206700,12600,12600,12600,12600,0
20240430,123700,68206700,12600,12600,12600,12600,0
20240430,123600,68206700,12600,12600,12600,12600,0
20240430,123500,68206700,12600,12600,12600,12600,0
20240430,123400,68206700,12600,12600,12600,12600,0
20240430,123300,68206700,12600,12600,12600,12600,5
20240430,123200,68143700,12600,12600,12600,12600,0
20240430,123100,68143700,12600,12600,12600,12600,0
20240430,123000,68143700,12600,12600,12600,12600,0
20240430,122900,68143700,12600,12600,12600,12600,5
20240430,122800,68080700,12600,12600,12600,12600,2
20240430,122700,68055500,12600,12650,12650,12600,37
20240430,122600,67589200,12650,12650,12650,12650,0
20240430,122500,67589200,12650,12650,12650,12650,0
20240430,122400,67589200,12650,12650,12650,12650,0
20240430,122300,67589200,12650,12650,12650,12650,0
20240430,122200,67589200,12650,12650,12650,12650,0
20240430,122100,67589200,12650,12650,12650,12650,0
20240430,122000,67589200,12650,12650,12650,12650,1
20240430,121900,67576550,12650,12650,12650,12650,1
20240430,121800,67563900,12650,12650,12650,12650,0
20240430,121700,67563900,12650,12650,12650,12650,0
20240430,121600,67563900,12650,12650,12650,12650,5
20240430,121500,67500650,12650,12650,12650,12650,0
20240430,121400,67500650,12650,12650,12650,12650,0
20240430,121300,67500650,12650,12650,12650,12650,0
20240430,121200,67500650,12650,12650,12650,12650,0
20240430,121100,67500650,12650,12650,12650,12650,0
20240430,121000,67500650,12650,12650,12650,12650,0
20240430,120900,67500650,12650,12650,12650,12650,0
20240430,120800,67500650,12650,12650,12650,12650,0
20240430,120700,67500650,12650,12650,12650,12650,0
20240430,120600,67500650,12650,12650,12650,12650,0
20240430,120500,67500650,12650,12650,12650,12650,0
20240430,120400,67500650,12650,12650,12650,12650,0
20240430,120300,67500650,12650,12650,12650,12650,0
20240430,120200,67500650,12650,12650,12650,12650,0
20240430,120100,67500650,12650,12650,12650,12650,1
20240430,120000,67488000,12650,12650,12650,12650,0
20240430,115900,67488000,12650,12650,12650,12650,0
20240430,115800,67488000,12650,12650,12650,12650,0
20240430,115700,67488000,12650,12650,12650,12650,0
20240430,115600,67488000,12650,12650,12650,12650,0
20240430,115500,67488000,12650,12650,12650,12650,0
20240430,115400,67488000,12650,12650,12650,12650,0
20240430,115300,67488000,12650,12650,12650,12650,0
20240430,115200,67488000,12650,12650,12650,12650,0
20240430,115100,67488000,12650,12650,12650,12650,0
20240430,115000,67488000,12650,12650,12650,12650,11
20240430,114900,67348850,12650,12650,12650,12650,0
20240430,114800,67348850,12650,12650,12650,12650,0
20240430,114700,67348850,12650,12650,12650,12650,0
20240430,114600,67348850,12650,12650,12650,12650,0
20240430,114500,67348850,12650,12650,12650,12650,0
20240430,114400,67348850,12650,12650,12650,12650,0
20240430,114300,67348850,12650,12650,12650,12650,0
20240430,114200,67348850,12650,12650,12650,12650,4
20240430,114100,67298250,12650,12650,12650,12650,0
20240430,114000,67298250,12650,12650,12650,12650,0
20240430,113900,67298250,12650,12650,12650,12650,0
20240430,113800,67298250,12650,12650,12650,12650,0
20240430,113700,67298250,12650,12650,12650,12650,0
20240430,113600,67298250,12650,12650,12650,12650,0
20240430,113500,67298250,12650,12650,12650,12650,0
20240430,113400,67298250,12650,12650,12650,12650,0
20240430,113300,67298250,12650,12650,12650,12650,0
20240430,113200,67298250,12650,12650,12650,12650,1
20240430,113100,67285600,12600,12600,12600,12600,1
20240430,113000,67273000,12600,12600,12600,12600,19
20240430,112900,67033600,12600,12600,12600,12600,0
20240430,112800,67033600,12600,12600,12600,12600,0
20240430,112700,67033600,12600,12600,12600,12600,25
20240430,112600,66718600,12600,12600,12600,12600,0
20240430,112500,66718600,12600,12620,12620,12600,354
20240430,112400,62258080,12620,12620,12620,12620,28
20240430,112300,61904720,12660,12660,12660,12660,1
20240430,112200,61892060,12660,12660,12660,12660,0
20240430,112100,61892060,12660,12660,12660,12660,0
20240430,112000,61892060,12660,12660,12660,12660,0
20240430,111900,61892060,12660,12660,12660,12660,0
20240430,111800,61892060,12660,12660,12660,12660,0
20240430,111700,61892060,12660,12650,12660,12650,2
20240430,111600,61866750,12650,12650,12650,12650,1
20240430,111500,61854100,12610,12610,12610,12610,19
20240430,111400,61614510,12600,12600,12600,12600,36
20240430,111300,61160910,12610,12610,12610,12610,28
20240430,111200,60807830,12610,12610,12610,12610,17
20240430,111100,60593460,12610,12610,12610,12610,0
20240430,111000,60593460,12610,12610,12610,12610,0
20240430,110900,60593460,12610,12610,12610,12610,20
20240430,110800,60341260,12600,12590,12600,12590,123
20240430,110700,58791900,12590,12590,12590,12590,0
20240430,110600,58791900,12590,12590,12590,12590,0
20240430,110500,58791900,12590,12590,12590,12590,0
20240430,110400,58791900,12590,12590,12590,12590,0
20240430,110300,58791900,12590,12590,12590,12590,0
20240430,110200,58791900,12590,12590,12590,12590,0
20240430,110100,58791900,12590,12590,12590,12590,1
20240430,110000,58779310,12580,12580,12580,12580,3
20240430,105900,58741570,12580,12580,12580,12580,1
20240430,105800,58728990,12580,12580,12580,12580,0
20240430,105700,58728990,12580,12580,12580,12580,0
20240430,105600,58728990,12580,12590,12590,12580,64
20240430,105500,57923860,12580,12580,12580,12580,1
20240430,105400,57911280,12590,12590,12590,12590,1
20240430,105300,57898690,12590,12590,12590,12590,2
20240430,105200,57873510,12600,12600,12600,12600,0
20240430,105100,57873510,12600,12600,12600,12600,1
20240430,105000,57860910,12590,12590,12590,12590,0
20240430,104900,57860910,12590,12590,12590,12590,3
20240430,104800,57823140,12590,12590,12590,12590,0
20240430,104700,57823140,12590,12590,12590,12590,0
20240430,104600,57823140,12590,12590,12590,12590,0
20240430,104500,57823140,12590,12590,12590,12590,1
20240430,104400,57810550,12600,12600,12600,12600,0
20240430,104300,57810550,12600,12600,12600,12600,4
20240430,104200,57760150,12600,12600,12600,12600,0
20240430,104100,57760150,12600,12600,12600,12600,0
20240430,104000,57760150,12600,12600,12600,12600,0
20240430,103900,57760150,12600,12600,12600,12600,1
20240430,103800,57747550,12680,12680,12680,12680,0
20240430,103700,57747550,12680,12630,12680,12630,5
20240430,103600,57684320,12630,12620,12630,12570,1021
20240430,103500,44835330,12660,12610,12660,12610,52
20240430,103400,44179520,12610,12610,12610,12610,7
20240430,103300,44091250,12650,12650,12650,12650,0
20240430,103200,44091250,12650,12650,12650,12650,0
20240430,103100,44091250,12650,12650,12650,12650,0
20240430,103000,44091250,12650,12650,12650,12650,0
20240430,102900,44091250,12650,12650,12650,12650,5
20240430,102800,44028000,12650,12650,12650,12650,0
20240430,102700,44028000,12650,12650,12650,12650,0
20240430,102600,44028000,12650,12650,12650,12650,0
20240430,102500,44028000,12650,12650,12650,12650,0
20240430,102400,44028000,12650,12650,12650,12650,0
20240430,102300,44028000,12650,12650,12650,12650,0
20240430,102200,44028000,12650,12650,12650,12650,0
20240430,102100,44028000,12650,12650,12650,12650,0
20240430,102000,44028000,12650,12650,12650,12650,1
20240430,101900,44015350,12640,12640,12640,12640,1
20240430,101800,44002710,12640,12640,12640,12640,2
20240430,101700,43977430,12640,12640,12640,12640,2
20240430,101600,43952150,12640,12640,12640,12640,0
20240430,101500,43952150,12640,12640,12640,12640,0
20240430,101400,43952150,12640,12640,12640,12640,1
20240430,101300,43939510,12610,12610,12610,12610,0
20240430,101200,43939510,12610,12610,12610,12610,0
20240430,101100,43939510,12610,12610,12610,12610,0
20240430,101000,43939510,12610,12610,12610,12610,15
20240430,100900,43750360,12610,12610,12610,12610,3
20240430,100800,43712530,12610,12610,12610,12610,0
20240430,100700,43712530,12610,12610,12610,12610,34
20240430,100600,43283790,12610,12640,12640,12610,848
20240430,100500,32575080,12700,12700,12700,12700,0
20240430,100400,32575080,12700,12700,12700,12700,0
20240430,100300,32575080,12700,12700,12700,12700,0
20240430,100200,32575080,12700,12700,12700,12700,0
20240430,100100,32575080,12700,12640,12700,12640,2
20240430,100000,32549740,12730,12640,12730,12640,2
20240430,095900,32524370,12650,12690,12690,12640,493
20240430,095800,26279950,12750,12750,12750,12750,0
20240430,095700,26279950,12750,12700,12750,12700,13
20240430,095600,26114700,12750,12750,12750,12750,0
20240430,095500,26114700,12750,12750,12750,12750,1
20240430,095400,26101950,12750,12750,12750,12750,0
20240430,095300,26101950,12750,12750,12750,12750,0
20240430,095200,26101950,12750,12700,12750,12700,20
20240430,095100,25847530,12690,12690,12690,12690,0
20240430,095000,25847530,12690,12700,12700,12690,46
20240430,094900,25263380,12700,12700,12700,12700,0
20240430,094800,25263380,12700,12700,12700,12690,241
20240430,094700,22202940,12700,12700,12700,12700,37
20240430,094600,21733040,12700,12690,12700,12690,2
20240430,094500,21707650,12690,12690,12690,12690,0
20240430,094400,21707650,12690,12690,12690,12690,0
20240430,094300,21707650,12690,12710,12710,12690,30
20240430,094200,21326720,12680,12680,12680,12680,0
20240430,094100,21326720,12680,12680,12680,12680,0
20240430,094000,21326720,12680,12680,12680,12680,0
20240430,093900,21326720,12680,12680,12680,12680,0
20240430,093800,21326720,12680,12680,12810,12680,311
20240430,093700,17354610,12680,12680,12680,12680,0
20240430,093600,17354610,12680,12680,12680,12680,0
20240430,093500,17354610,12680,12680,12680,12680,0
20240430,093400,17354610,12680,12670,12680,12670,2
20240430,093300,17329260,12680,12680,12680,12680,11
20240430,093200,17189780,12690,12690,12690,12690,33
20240430,093100,16771010,12690,12690,12690,12680,107
20240430,093000,15413190,12690,12690,12690,12690,1
20240430,092900,15400500,12700,12690,12700,12690,47
20240430,092800,14803940,12690,12690,12690,12690,4
20240430,092700,14753180,12650,12650,12650,12650,0
20240430,092600,14753180,12650,12650,12650,12650,0
20240430,092500,14753180,12650,12690,12690,12650,41
20240430,092400,14234490,12650,12650,12650,12650,1
20240430,092300,14221840,12650,12650,12650,12650,32
20240430,092200,13817040,12650,12660,12660,12650,8
20240430,092100,13715790,12660,12660,12660,12660,0
20240430,092000,13715790,12660,12660,12660,12660,0
20240430,091900,13715790,12660,12660,12660,12660,2
20240430,091800,13690470,12650,12650,12650,12650,1
20240430,091700,13677820,12650,12650,12650,12650,15
20240430,091600,13488070,12640,12650,12650,12640,625
20240430,091500,5581910,12650,12650,12650,12650,1
20240430,091400,5569260,12650,12650,12650,12650,0
20240430,091300,5569260,12650,12650,12650,12650,12
20240430,091200,5417460,12660,12650,12660,12650,30
20240430,091100,5037760,12640,12640,12640,12640,0
20240430,091000,5037760,12640,12750,12750,12640,2
20240430,090900,5012370,12740,12740,12740,12740,1
20240430,090800,4999630,12640,12640,12640,12640,0
20240430,090700,4999630,12640,12640,12640,12640,18
20240430,090600,4772110,12600,12600,12600,12600,0
20240430,090500,4772110,12600,12600,12600,12600,63
20240430,090400,3978310,12570,12570,12570,12570,0
20240430,090300,3978310,12570,12570,12570,12570,0
20240430,090200,3978310,12570,12570,12570,12570,0
20240430,090100,3978310,12570,12650,12650,12570,265
20240430,090000,626800,12700,12800,12800,12700,49