KissMeData/035510/min/candle-20240430.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,191800,135799020,11240,11240,11240,11240,281
20240430,191700,135799020,11240,11240,11240,11240,0
20240430,191600,135799020,11240,11240,11240,11240,0
20240430,191500,135799020,11240,11240,11240,11240,0
20240430,191400,135799020,11240,11240,11240,11240,0
20240430,191300,135799020,11240,11240,11240,11240,0
20240430,191200,135799020,11240,11240,11240,11240,0
20240430,191100,135799020,11240,11240,11240,11240,0
20240430,191000,135799020,11240,11240,11240,11240,0
20240430,190900,135799020,11240,11240,11240,11240,0
20240430,190800,135799020,11240,11240,11240,11240,0
20240430,190700,135799020,11240,11240,11240,11240,0
20240430,190600,135799020,11240,11240,11240,11240,0
20240430,190500,135799020,11240,11240,11240,11240,0
20240430,190400,135799020,11240,11240,11240,11240,0
20240430,190300,135799020,11240,11240,11240,11240,0
20240430,190200,135799020,11240,11240,11240,11240,0
20240430,190100,135799020,11240,11240,11240,11240,0
20240430,190000,135799020,11240,11240,11240,11240,0
20240430,185900,135799020,11240,11240,11240,11240,0
20240430,185800,135799020,11240,11240,11240,11240,0
20240430,185700,135799020,11240,11240,11240,11240,0
20240430,185600,135799020,11240,11240,11240,11240,0
20240430,185500,135799020,11240,11240,11240,11240,0
20240430,185400,135799020,11240,11240,11240,11240,0
20240430,185300,135799020,11240,11240,11240,11240,0
20240430,185200,135799020,11240,11240,11240,11240,0
20240430,185100,135799020,11240,11240,11240,11240,0
20240430,185000,135799020,11240,11240,11240,11240,0
20240430,184900,135799020,11240,11240,11240,11240,0
20240430,184800,135799020,11240,11240,11240,11240,281
20240430,184700,135799020,11240,11240,11240,11240,0
20240430,184600,135799020,11240,11240,11240,11240,0
20240430,184500,135799020,11240,11240,11240,11240,0
20240430,184400,135799020,11240,11240,11240,11240,0
20240430,184300,135799020,11240,11240,11240,11240,0
20240430,184200,135799020,11240,11240,11240,11240,0
20240430,184100,135799020,11240,11240,11240,11240,0
20240430,184000,135799020,11240,11240,11240,11240,0
20240430,183900,135799020,11240,11240,11240,11240,0
20240430,183800,135799020,11240,11240,11240,11240,0
20240430,183700,135799020,11240,11240,11240,11240,0
20240430,183600,135799020,11240,11240,11240,11240,0
20240430,183500,135799020,11240,11240,11240,11240,0
20240430,183400,135799020,11240,11240,11240,11240,0
20240430,183300,135799020,11240,11240,11240,11240,0
20240430,183200,135799020,11240,11240,11240,11240,0
20240430,183100,135799020,11240,11240,11240,11240,0
20240430,183000,135799020,11240,11240,11240,11240,0
20240430,182900,135799020,11240,11240,11240,11240,0
20240430,182800,135799020,11240,11240,11240,11240,0
20240430,182700,135799020,11240,11240,11240,11240,0
20240430,182600,135799020,11240,11240,11240,11240,0
20240430,182500,135799020,11240,11240,11240,11240,0
20240430,182400,135799020,11240,11240,11240,11240,0
20240430,182300,135799020,11240,11240,11240,11240,0
20240430,182200,135799020,11240,11240,11240,11240,0
20240430,182100,135799020,11240,11240,11240,11240,0
20240430,182000,135799020,11240,11240,11240,11240,0
20240430,181900,135799020,11240,11240,11240,11240,0
20240430,181800,135799020,11240,11240,11240,11240,281
20240430,181700,135799020,11240,11240,11240,11240,0
20240430,181600,135799020,11240,11240,11240,11240,0
20240430,181500,135799020,11240,11240,11240,11240,0
20240430,181400,135799020,11240,11240,11240,11240,0
20240430,181300,135799020,11240,11240,11240,11240,0
20240430,181200,135799020,11240,11240,11240,11240,0
20240430,181100,135799020,11240,11240,11240,11240,0
20240430,181000,135799020,11240,11240,11240,11240,0
20240430,180900,135799020,11240,11240,11240,11240,0
20240430,180800,135799020,11240,11240,11240,11240,0
20240430,180700,135799020,11240,11240,11240,11240,0
20240430,180600,135799020,11240,11240,11240,11240,0
20240430,180500,135799020,11240,11240,11240,11240,0
20240430,180400,135799020,11240,11240,11240,11240,0
20240430,180300,135799020,11240,11240,11240,11240,0
20240430,180200,135799020,11240,11240,11240,11240,0
20240430,180100,135799020,11240,11240,11240,11240,0
20240430,180000,135799020,11240,11240,11240,11240,0
20240430,175900,135799020,11240,11240,11240,11240,0
20240430,175800,135799020,11240,11240,11240,11240,0
20240430,175700,135799020,11240,11240,11240,11240,0
20240430,175600,135799020,11240,11240,11240,11240,0
20240430,175500,135799020,11240,11240,11240,11240,0
20240430,175400,135799020,11240,11240,11240,11240,0
20240430,175300,135799020,11240,11240,11240,11240,0
20240430,175200,135799020,11240,11240,11240,11240,0
20240430,175100,135799020,11240,11240,11240,11240,0
20240430,175000,135799020,11240,11240,11240,11240,0
20240430,174900,135799020,11240,11240,11240,11240,0
20240430,174800,135799020,11240,11240,11240,11240,281
20240430,174700,135799020,11240,11240,11240,11240,0
20240430,174600,135799020,11240,11240,11240,11240,0
20240430,174500,135799020,11240,11240,11240,11240,0
20240430,174400,135799020,11240,11240,11240,11240,0
20240430,174300,135799020,11240,11240,11240,11240,0
20240430,174200,135799020,11240,11240,11240,11240,0
20240430,174100,135799020,11240,11240,11240,11240,0
20240430,174000,135799020,11240,11240,11240,11240,0
20240430,173900,135799020,11240,11240,11240,11240,0
20240430,173800,135799020,11240,11240,11240,11240,0
20240430,173700,135799020,11240,11240,11240,11240,0
20240430,173600,135799020,11240,11240,11240,11240,0
20240430,173500,135799020,11240,11240,11240,11240,0
20240430,173400,135799020,11240,11240,11240,11240,0
20240430,173300,135799020,11240,11240,11240,11240,0
20240430,173200,135799020,11240,11240,11240,11240,0
20240430,173100,135799020,11240,11240,11240,11240,0
20240430,173000,135799020,11240,11240,11240,11240,0
20240430,172900,135799020,11240,11240,11240,11240,0
20240430,172800,135799020,11240,11240,11240,11240,0
20240430,172700,135799020,11240,11240,11240,11240,0
20240430,172600,135799020,11240,11240,11240,11240,0
20240430,172500,135799020,11240,11240,11240,11240,0
20240430,172400,135799020,11240,11240,11240,11240,0
20240430,172300,135799020,11240,11240,11240,11240,0
20240430,172200,135799020,11240,11240,11240,11240,0
20240430,172100,135799020,11240,11240,11240,11240,0
20240430,172000,135799020,11240,11240,11240,11240,0
20240430,171900,135799020,11240,11240,11240,11240,0
20240430,171800,135799020,11240,11240,11240,11240,281
20240430,171700,135799020,11240,11240,11240,11240,0
20240430,171600,135799020,11240,11240,11240,11240,0
20240430,171500,135799020,11240,11240,11240,11240,0
20240430,171400,135799020,11240,11240,11240,11240,0
20240430,171300,135799020,11240,11240,11240,11240,0
20240430,171200,135799020,11240,11240,11240,11240,0
20240430,171100,135799020,11240,11240,11240,11240,0
20240430,171000,135799020,11240,11240,11240,11240,0
20240430,170900,135799020,11240,11240,11240,11240,0
20240430,170800,135799020,11240,11240,11240,11240,0
20240430,170700,135799020,11240,11240,11240,11240,0
20240430,170600,135799020,11240,11240,11240,11240,0
20240430,170500,135799020,11240,11240,11240,11240,0
20240430,170400,135799020,11240,11240,11240,11240,0
20240430,170300,135799020,11240,11240,11240,11240,0
20240430,170200,135799020,11240,11240,11240,11240,0
20240430,170100,135799020,11240,11240,11240,11240,0
20240430,170000,135799020,11240,11240,11240,11240,0
20240430,165900,135799020,11240,11240,11240,11240,0
20240430,165800,135799020,11240,11240,11240,11240,0
20240430,165700,135799020,11240,11240,11240,11240,0
20240430,165600,135799020,11240,11240,11240,11240,0
20240430,165500,135799020,11240,11240,11240,11240,0
20240430,165400,135799020,11240,11240,11240,11240,0
20240430,165300,135799020,11240,11240,11240,11240,0
20240430,165200,135799020,11240,11240,11240,11240,0
20240430,165100,135799020,11240,11240,11240,11240,0
20240430,165000,135799020,11240,11240,11240,11240,0
20240430,164900,135799020,11240,11240,11240,11240,0
20240430,164800,135799020,11240,11240,11240,11240,281
20240430,164700,135799020,11240,11240,11240,11240,0
20240430,164600,135799020,11240,11240,11240,11240,0
20240430,164500,135799020,11240,11240,11240,11240,0
20240430,164400,135799020,11240,11240,11240,11240,0
20240430,164300,135799020,11240,11240,11240,11240,0
20240430,164200,135799020,11240,11240,11240,11240,0
20240430,164100,135799020,11240,11240,11240,11240,0
20240430,164000,135799020,11240,11240,11240,11240,0
20240430,163900,135799020,11240,11240,11240,11240,0
20240430,163800,135799020,11240,11240,11240,11240,0
20240430,163700,135799020,11240,11240,11240,11240,0
20240430,163600,135799020,11240,11240,11240,11240,0
20240430,163500,135799020,11240,11240,11240,11240,0
20240430,163400,135799020,11240,11240,11240,11240,0
20240430,163300,135799020,11240,11240,11240,11240,0
20240430,163200,135799020,11240,11240,11240,11240,0
20240430,163100,135799020,11240,11240,11240,11240,0
20240430,163000,135799020,11240,11240,11240,11240,0
20240430,162900,135799020,11240,11240,11240,11240,0
20240430,162800,135799020,11240,11240,11240,11240,0
20240430,162700,135799020,11240,11240,11240,11240,0
20240430,162600,135799020,11240,11240,11240,11240,0
20240430,162500,135799020,11240,11240,11240,11240,0
20240430,162400,135799020,11240,11240,11240,11240,0
20240430,162300,135799020,11240,11240,11240,11240,0
20240430,162200,135799020,11240,11240,11240,11240,0
20240430,162100,135799020,11240,11240,11240,11240,0
20240430,162000,135799020,11240,11240,11240,11240,0
20240430,161900,135799020,11240,11240,11240,11240,0
20240430,161800,135799020,11240,11240,11240,11240,281
20240430,161700,135799020,11240,11240,11240,11240,0
20240430,161600,135799020,11240,11240,11240,11240,0
20240430,161500,135799020,11240,11240,11240,11240,0
20240430,161400,135799020,11240,11240,11240,11240,0
20240430,161300,135799020,11240,11240,11240,11240,0
20240430,161200,135799020,11240,11240,11240,11240,0
20240430,161100,135799020,11240,11240,11240,11240,0
20240430,161000,135799020,11240,11240,11240,11240,0
20240430,160900,135799020,11240,11240,11240,11240,0
20240430,160800,135799020,11240,11240,11240,11240,0
20240430,160700,135799020,11240,11240,11240,11240,0
20240430,160600,135799020,11240,11240,11240,11240,0
20240430,160500,135799020,11240,11240,11240,11240,0
20240430,160400,135799020,11240,11240,11240,11240,0
20240430,160300,135799020,11240,11240,11240,11240,0
20240430,160200,135799020,11240,11240,11240,11240,0
20240430,160100,135799020,11240,11240,11240,11240,0
20240430,160000,135799020,11240,11240,11240,11240,0
20240430,155900,135799020,11240,11240,11240,11240,0
20240430,155800,135799020,11240,11240,11240,11240,0
20240430,155700,135799020,11240,11240,11240,11240,0
20240430,155600,135799020,11240,11240,11240,11240,0
20240430,155500,135799020,11240,11240,11240,11240,0
20240430,155400,135799020,11240,11240,11240,11240,0
20240430,155300,135799020,11240,11240,11240,11240,0
20240430,155200,135799020,11240,11240,11240,11240,0
20240430,155100,135799020,11240,11240,11240,11240,0
20240430,155000,135799020,11240,11240,11240,11240,0
20240430,154900,135799020,11240,11240,11240,11240,0
20240430,154800,135799020,11240,11240,11240,11240,281
20240430,154700,135799020,11240,11240,11240,11240,0
20240430,154600,135799020,11240,11240,11240,11240,0
20240430,154500,135799020,11240,11240,11240,11240,0
20240430,154400,135799020,11240,11240,11240,11240,0
20240430,154300,135799020,11240,11240,11240,11240,0
20240430,154200,135799020,11240,11240,11240,11240,0
20240430,154100,135799020,11240,11240,11240,11240,0
20240430,154000,135799020,11240,11240,11240,11240,0
20240430,153900,135799020,11240,11240,11240,11240,0
20240430,153800,135799020,11240,11240,11240,11240,0
20240430,153700,135799020,11240,11240,11240,11240,0
20240430,153600,135799020,11240,11240,11240,11240,0
20240430,153500,135799020,11240,11240,11240,11240,0
20240430,153400,135799020,11240,11240,11240,11240,0
20240430,153300,135799020,11240,11240,11240,11240,0
20240430,153200,135799020,11240,11240,11240,11240,0
20240430,153100,135799020,11240,11240,11240,11240,0
20240430,153000,135799020,11240,11240,11240,11240,281
20240430,152900,132640580,11210,11210,11210,11210,0
20240430,152800,132640580,11210,11210,11210,11210,0
20240430,152700,132640580,11210,11210,11210,11210,0
20240430,152600,132640580,11210,11210,11210,11210,0
20240430,152500,132640580,11210,11210,11210,11210,0
20240430,152400,132640580,11210,11210,11210,11210,0
20240430,152300,132640580,11210,11210,11210,11210,0
20240430,152200,132640580,11210,11210,11210,11210,0
20240430,152100,132640580,11210,11210,11210,11210,0
20240430,152000,132640580,11210,11210,11210,11210,0
20240430,151900,132640580,11210,11210,11210,11210,1
20240430,151800,132629370,11220,11220,11220,11220,0
20240430,151700,132629370,11220,11220,11220,11220,0
20240430,151600,132629370,11220,11220,11220,11220,0
20240430,151500,132629370,11220,11220,11220,11220,0
20240430,151400,132629370,11220,11220,11220,11220,0
20240430,151300,132629370,11220,11220,11220,11220,0
20240430,151200,132629370,11220,11230,11230,11220,29
20240430,151100,132303730,11220,11220,11220,11220,25
20240430,151000,132023230,11220,11210,11220,11210,89
20240430,150900,131025280,11220,11220,11220,11220,0
20240430,150800,131025280,11220,11220,11220,11220,0
20240430,150700,131025280,11220,11220,11220,11220,20
20240430,150600,130800880,11220,11220,11220,11220,0
20240430,150500,130800880,11220,11220,11220,11220,26
20240430,150400,130509160,11220,11220,11220,11220,0
20240430,150300,130509160,11220,11220,11220,11220,44
20240430,150200,130015480,11210,11210,11210,11210,0
20240430,150100,130015480,11210,11210,11210,11210,42
20240430,150000,129544660,11200,11210,11210,11200,25
20240430,145900,129264420,11210,11210,11210,11210,0
20240430,145800,129264420,11210,11210,11210,11210,34
20240430,145700,128883280,11210,11210,11210,11210,2
20240430,145600,128860860,11220,11220,11220,11220,0
20240430,145500,128860860,11220,11220,11220,11220,0
20240430,145400,128860860,11220,11220,11220,11220,0
20240430,145300,128860860,11220,11220,11220,11220,0
20240430,145200,128860860,11220,11220,11220,11220,0
20240430,145100,128860860,11220,11220,11220,11220,0
20240430,145000,128860860,11220,11220,11220,11220,0
20240430,144900,128860860,11220,11220,11220,11220,0
20240430,144800,128860860,11220,11220,11220,11220,8
20240430,144700,128771100,11220,11220,11220,11220,0
20240430,144600,128771100,11220,11220,11220,11220,0
20240430,144500,128771100,11220,11220,11220,11220,0
20240430,144400,128771100,11220,11220,11220,11220,2
20240430,144300,128748660,11220,11220,11220,11220,0
20240430,144200,128748660,11220,11220,11220,11220,0
20240430,144100,128748660,11220,11220,11220,11220,0
20240430,144000,128748660,11220,11220,11220,11220,0
20240430,143900,128748660,11220,11220,11220,11220,0
20240430,143800,128748660,11220,11220,11220,11220,1
20240430,143700,128737440,11220,11220,11220,11220,0
20240430,143600,128737440,11220,11220,11220,11220,0
20240430,143500,128737440,11220,11220,11220,11220,0
20240430,143400,128737440,11220,11220,11220,11220,0
20240430,143300,128737440,11220,11220,11220,11220,0
20240430,143200,128737440,11220,11220,11220,11220,0
20240430,143100,128737440,11220,11220,11220,11220,15
20240430,143000,128569140,11220,11220,11220,11220,0
20240430,142900,128569140,11220,11220,11220,11220,0
20240430,142800,128569140,11220,11220,11220,11220,0
20240430,142700,128569140,11220,11220,11220,11220,0
20240430,142600,128569140,11220,11220,11220,11220,0
20240430,142500,128569140,11220,11210,11220,11210,101
20240430,142400,127436920,11220,11220,11220,11220,20
20240430,142300,127212520,11230,11230,11230,11230,0
20240430,142200,127212520,11230,11230,11230,11230,10
20240430,142100,127100220,11230,11230,11230,11230,3
20240430,142000,127066530,11220,11220,11220,11220,0
20240430,141900,127066530,11220,11220,11220,11220,1
20240430,141800,127055310,11240,11230,11240,11230,2
20240430,141700,127032840,11220,11220,11220,11220,1
20240430,141600,127021620,11220,11220,11220,11220,0
20240430,141500,127021620,11220,11220,11220,11220,1
20240430,141400,127010400,11220,11220,11220,11220,0
20240430,141300,127010400,11220,11220,11220,11220,1
20240430,141200,126999180,11210,11210,11210,11210,3
20240430,141100,126965550,11210,11220,11220,11210,175
20240430,141000,125002090,11240,11240,11240,11240,0
20240430,140900,125002090,11240,11230,11240,11230,2
20240430,140800,124979620,11240,11230,11240,11230,51
20240430,140700,124406870,11240,11240,11240,11240,0
20240430,140600,124406870,11240,11240,11240,11240,0
20240430,140500,124406870,11240,11230,11240,11220,132
20240430,140400,122924940,11230,11230,11230,11230,43
20240430,140300,122442050,11240,11240,11240,11240,2
20240430,140200,122419570,11240,11240,11240,11240,1
20240430,140100,122408330,11240,11240,11240,11240,0
20240430,140000,122408330,11240,11240,11240,11240,0
20240430,135900,122408330,11240,11240,11240,11240,0
20240430,135800,122408330,11240,11240,11240,11240,1
20240430,135700,122397090,11230,11230,11230,11230,1
20240430,135600,122385860,11220,11220,11220,11220,2
20240430,135500,122363420,11220,11220,11220,11220,0
20240430,135400,122363420,11220,11220,11220,11220,1
20240430,135300,122352200,11220,11220,11220,11220,0
20240430,135200,122352200,11220,11220,11220,11220,0
20240430,135100,122352200,11220,11220,11220,11220,0
20240430,135000,122352200,11220,11220,11220,11220,0
20240430,134900,122352200,11220,11220,11220,11220,0
20240430,134800,122352200,11220,11220,11220,11220,0
20240430,134700,122352200,11220,11220,11220,11220,0
20240430,134600,122352200,11220,11220,11220,11220,3
20240430,134500,122318540,11240,11230,11240,11220,10
20240430,134400,122206280,11240,11240,11240,11240,0
20240430,134300,122206280,11240,11240,11240,11240,0
20240430,134200,122206280,11240,11230,11240,11230,3
20240430,134100,122172580,11240,11240,11240,11240,0
20240430,134000,122172580,11240,11240,11240,11240,1
20240430,133900,122161340,11260,11260,11260,11260,0
20240430,133800,122161340,11260,11260,11260,11260,0
20240430,133700,122161340,11260,11260,11260,11260,0
20240430,133600,122161340,11260,11260,11260,11260,0
20240430,133500,122161340,11260,11260,11260,11260,0
20240430,133400,122161340,11260,11230,11260,11230,101
20240430,133300,121024110,11260,11230,11260,11230,3
20240430,133200,120990370,11250,11250,11250,11250,0
20240430,133100,120990370,11250,11250,11250,11250,0
20240430,133000,120990370,11250,11250,11250,11250,0
20240430,132900,120990370,11250,11250,11250,11250,0
20240430,132800,120990370,11250,11250,11250,11250,0
20240430,132700,120990370,11250,11230,11260,11230,10
20240430,132600,120877950,11220,11220,11220,11220,0
20240430,132500,120877950,11220,11220,11220,11220,1
20240430,132400,120866730,11260,11230,11260,11230,2
20240430,132300,120844240,11260,11230,11260,11230,4
20240430,132200,120799290,11220,11220,11220,11220,0
20240430,132100,120799290,11220,11220,11220,11220,33
20240430,132000,120429030,11210,11210,11210,11210,10
20240430,131900,120316930,11210,11210,11210,11210,0
20240430,131800,120316930,11210,11210,11210,11210,20
20240430,131700,120092730,11220,11220,11220,11220,0
20240430,131600,120092730,11220,11220,11220,11220,1
20240430,131500,120081510,11200,11200,11200,11200,0
20240430,131400,120081510,11200,11200,11200,11200,0
20240430,131300,120081510,11200,11200,11200,11200,0
20240430,131200,120081510,11200,11200,11200,11200,0
20240430,131100,120081510,11200,11200,11200,11200,0
20240430,131000,120081510,11200,11200,11200,11200,0
20240430,130900,120081510,11200,11210,11210,11200,123
20240430,130800,118703880,11210,11210,11210,11210,0
20240430,130700,118703880,11210,11210,11210,11210,0
20240430,130600,118703880,11210,11210,11210,11210,8
20240430,130500,118614200,11210,11210,11210,11210,0
20240430,130400,118614200,11210,11210,11210,11210,0
20240430,130300,118614200,11210,11210,11210,11210,0
20240430,130200,118614200,11210,11210,11210,11210,10
20240430,130100,118502100,11200,11200,11200,11200,50
20240430,130000,117942100,11200,11200,11200,11200,0
20240430,125900,117942100,11200,11200,11200,11200,0
20240430,125800,117942100,11200,11200,11200,11200,30
20240430,125700,117606100,11210,11210,11210,11210,0
20240430,125600,117606100,11210,11210,11210,11210,1
20240430,125500,117594890,11200,11200,11200,11200,0
20240430,125400,117594890,11200,11200,11200,11200,0
20240430,125300,117594890,11200,11200,11200,11200,0
20240430,125200,117594890,11200,11200,11200,11200,0
20240430,125100,117594890,11200,11200,11200,11200,0
20240430,125000,117594890,11200,11200,11200,11200,0
20240430,124900,117594890,11200,11200,11200,11200,0
20240430,124800,117594890,11200,11200,11200,11200,0
20240430,124700,117594890,11200,11200,11200,11200,217
20240430,124600,115164490,11210,11210,11210,11210,1
20240430,124500,115153280,11230,11230,11230,11230,0
20240430,124400,115153280,11230,11230,11230,11230,0
20240430,124300,115153280,11230,11230,11230,11230,1
20240430,124200,115142050,11220,11220,11220,11220,1
20240430,124100,115130830,11230,11230,11230,11230,0
20240430,124000,115130830,11230,11220,11230,11220,2
20240430,123900,115108380,11190,11210,11210,11190,103
20240430,123800,113955750,11200,11200,11200,11200,667
20240430,123700,106485350,11190,11190,11190,11190,0
20240430,123600,106485350,11190,11190,11190,11190,230
20240430,123500,103911650,11200,11200,11200,11200,270
20240430,123400,100887650,11200,11200,11200,11200,0
20240430,123300,100887650,11200,11200,11200,11200,0
20240430,123200,100887650,11200,11200,11200,11200,0
20240430,123100,100887650,11200,11200,11200,11200,0
20240430,123000,100887650,11200,11200,11200,11200,0
20240430,122900,100887650,11200,11200,11200,11200,0
20240430,122800,100887650,11200,11200,11200,11200,10
20240430,122700,100775650,11200,11210,11210,11200,71
20240430,122600,99980380,11220,11220,11220,11220,2
20240430,122500,99957940,11220,11220,11220,11220,0
20240430,122400,99957940,11220,11220,11220,11220,1
20240430,122300,99946720,11210,11210,11210,11210,0
20240430,122200,99946720,11210,11210,11210,11210,5
20240430,122100,99890670,11220,11220,11220,11220,0
20240430,122000,99890670,11220,11220,11220,11220,13
20240430,121900,99744810,11220,11220,11220,11220,0
20240430,121800,99744810,11220,11220,11220,11220,0
20240430,121700,99744810,11220,11220,11220,11220,0
20240430,121600,99744810,11220,11220,11220,11220,0
20240430,121500,99744810,11220,11220,11220,11220,3
20240430,121400,99711150,11220,11220,11220,11220,0
20240430,121300,99711150,11220,11220,11220,11220,0
20240430,121200,99711150,11220,11220,11220,11220,0
20240430,121100,99711150,11220,11220,11220,11220,0
20240430,121000,99711150,11220,11250,11250,11220,800
20240430,120900,90734540,11260,11260,11260,11260,0
20240430,120800,90734540,11260,11260,11260,11260,0
20240430,120700,90734540,11260,11260,11260,11260,0
20240430,120600,90734540,11260,11260,11260,11260,0
20240430,120500,90734540,11260,11260,11260,11260,0
20240430,120400,90734540,11260,11260,11260,11260,0
20240430,120300,90734540,11260,11260,11260,11260,0
20240430,120200,90734540,11260,11260,11260,11260,0
20240430,120100,90734540,11260,11260,11260,11260,0
20240430,120000,90734540,11260,11260,11260,11260,0
20240430,115900,90734540,11260,11260,11260,11260,0
20240430,115800,90734540,11260,11260,11260,11260,0
20240430,115700,90734540,11260,11260,11260,11260,0
20240430,115600,90734540,11260,11260,11260,11250,5
20240430,115500,90678250,11260,11250,11260,11250,3
20240430,115400,90644480,11250,11250,11250,11250,24
20240430,115300,90374480,11260,11260,11260,11260,0
20240430,115200,90374480,11260,11260,11260,11260,0
20240430,115100,90374480,11260,11260,11260,11260,0
20240430,115000,90374480,11260,11260,11260,11260,0
20240430,114900,90374480,11260,11260,11260,11260,0
20240430,114800,90374480,11260,11260,11260,11260,0
20240430,114700,90374480,11260,11260,11260,11260,0
20240430,114600,90374480,11260,11260,11260,11260,0
20240430,114500,90374480,11260,11260,11260,11260,0
20240430,114400,90374480,11260,11260,11260,11260,0
20240430,114300,90374480,11260,11260,11260,11260,8
20240430,114200,90284400,11260,11260,11260,11260,0
20240430,114100,90284400,11260,11260,11260,11260,0
20240430,114000,90284400,11260,11260,11260,11260,0
20240430,113900,90284400,11260,11260,11260,11260,0
20240430,113800,90284400,11260,11260,11260,11260,1
20240430,113700,90273140,11250,11250,11250,11250,0
20240430,113600,90273140,11250,11250,11250,11250,1
20240430,113500,90261890,11260,11260,11260,11260,0
20240430,113400,90261890,11260,11260,11260,11260,0
20240430,113300,90261890,11260,11260,11260,11260,2
20240430,113200,90239370,11250,11250,11250,11250,0
20240430,113100,90239370,11250,11250,11250,11250,2
20240430,113000,90216870,11260,11260,11260,11260,0
20240430,112900,90216870,11260,11260,11260,11260,0
20240430,112800,90216870,11260,11260,11260,11260,0
20240430,112700,90216870,11260,11260,11260,11260,0
20240430,112600,90216870,11260,11260,11260,11260,0
20240430,112500,90216870,11260,11260,11260,11260,0
20240430,112400,90216870,11260,11260,11260,11260,26
20240430,112300,89924110,11260,11260,11260,11260,0
20240430,112200,89924110,11260,11260,11260,11260,54
20240430,112100,89316070,11270,11270,11270,11270,0
20240430,112000,89316070,11270,11270,11270,11270,0
20240430,111900,89316070,11270,11270,11270,11270,0
20240430,111800,89316070,11270,11270,11270,11270,0
20240430,111700,89316070,11270,11270,11270,11270,0
20240430,111600,89316070,11270,11270,11270,11270,0
20240430,111500,89316070,11270,11270,11270,11270,0
20240430,111400,89316070,11270,11240,11270,11240,4
20240430,111300,89271080,11230,11230,11230,11230,1
20240430,111200,89259850,11270,11250,11270,11250,15
20240430,111100,89090840,11250,11240,11260,11240,19
20240430,111000,88877100,11220,11210,11220,11210,714
20240430,110900,80873150,11200,11200,11200,11200,0
20240430,110800,80873150,11200,11200,11200,11200,0
20240430,110700,80873150,11200,11200,11200,11200,0
20240430,110600,80873150,11200,11200,11200,11200,0
20240430,110500,80873150,11200,11200,11200,11200,0
20240430,110400,80873150,11200,11200,11200,11200,500
20240430,110300,75273150,11200,11200,11200,11200,3
20240430,110200,75239550,11200,11200,11200,11200,0
20240430,110100,75239550,11200,11200,11200,11200,0
20240430,110000,75239550,11200,11200,11200,11200,0
20240430,105900,75239550,11200,11200,11200,11200,0
20240430,105800,75239550,11200,11200,11200,11200,0
20240430,105700,75239550,11200,11200,11200,11200,0
20240430,105600,75239550,11200,11200,11200,11200,0
20240430,105500,75239550,11200,11200,11200,11200,0
20240430,105400,75239550,11200,11200,11200,11200,0
20240430,105300,75239550,11200,11200,11200,11200,69
20240430,105200,74466750,11210,11200,11210,11200,5
20240430,105100,74410720,11210,11210,11210,11200,4
20240430,105000,74365900,11230,11230,11230,11230,0
20240430,104900,74365900,11230,11250,11250,11200,377
20240430,104800,70132670,11210,11200,11210,11200,145
20240430,104700,68507270,11200,11200,11200,11200,5
20240430,104600,68451270,11200,11210,11210,11200,15
20240430,104500,68283140,11220,11210,11220,11210,5
20240430,104400,68227080,11220,11210,11220,11210,7
20240430,104300,68148600,11210,11210,11210,11210,0
20240430,104200,68148600,11210,11210,11210,11210,0
20240430,104100,68148600,11210,11210,11210,11210,0
20240430,104000,68148600,11210,11210,11210,11210,0
20240430,103900,68148600,11210,11210,11210,11210,0
20240430,103800,68148600,11210,11230,11230,11210,200
20240430,103700,65904140,11240,11240,11240,11240,0
20240430,103600,65904140,11240,11240,11240,11240,0
20240430,103500,65904140,11240,11240,11240,11240,1
20240430,103400,65892900,11240,11240,11240,11240,1
20240430,103300,65881660,11240,11240,11240,11240,0
20240430,103200,65881660,11240,11240,11240,11240,0
20240430,103100,65881660,11240,11240,11240,11240,0
20240430,103000,65881660,11240,11240,11240,11240,0
20240430,102900,65881660,11240,11230,11240,11230,139
20240430,102800,64320680,11230,11230,11230,11230,0
20240430,102700,64320680,11230,11230,11230,11230,0
20240430,102600,64320680,11230,11230,11230,11230,0
20240430,102500,64320680,11230,11230,11230,11230,0
20240430,102400,64320680,11230,11230,11230,11230,0
20240430,102300,64320680,11230,11230,11230,11230,5
20240430,102200,64264530,11230,11230,11230,11230,0
20240430,102100,64264530,11230,11230,11230,11230,0
20240430,102000,64264530,11230,11230,11230,11230,0
20240430,101900,64264530,11230,11230,11230,11230,2
20240430,101800,64242070,11230,11230,11230,11230,3
20240430,101700,64208380,11240,11240,11240,11240,0
20240430,101600,64208380,11240,11240,11240,11240,0
20240430,101500,64208380,11240,11240,11240,11240,0
20240430,101400,64208380,11240,11240,11240,11240,0
20240430,101300,64208380,11240,11240,11240,11240,0
20240430,101200,64208380,11240,11240,11240,11240,0
20240430,101100,64208380,11240,11240,11240,11240,0
20240430,101000,64208380,11240,11240,11240,11240,0
20240430,100900,64208380,11240,11240,11240,11240,1
20240430,100800,64197140,11240,11240,11240,11240,48
20240430,100700,63657620,11250,11240,11250,11230,9
20240430,100600,63556520,11250,11250,11250,11250,0
20240430,100500,63556520,11250,11250,11250,11250,1
20240430,100400,63545270,11250,11250,11250,11250,1
20240430,100300,63534020,11240,11240,11240,11240,213
20240430,100200,61139900,11240,11250,11250,11240,200
20240430,100100,58891700,11250,11260,11260,11250,897
20240430,100000,48799380,11280,11280,11280,11280,0
20240430,095900,48799380,11280,11280,11280,11280,0
20240430,095800,48799380,11280,11280,11280,11280,0
20240430,095700,48799380,11280,11280,11280,11280,0
20240430,095600,48799380,11280,11280,11280,11280,0
20240430,095500,48799380,11280,11280,11280,11280,0
20240430,095400,48799380,11280,11280,11280,11280,0
20240430,095300,48799380,11280,11280,11280,11280,0
20240430,095200,48799380,11280,11260,11280,11260,37
20240430,095100,48382560,11280,11280,11280,11280,3
20240430,095000,48348720,11280,11280,11280,11280,10
20240430,094900,48235920,11290,11290,11290,11290,0
20240430,094800,48235920,11290,11290,11290,11290,0
20240430,094700,48235920,11290,11280,11290,11280,8
20240430,094600,48145670,11270,11270,11270,11270,0
20240430,094500,48145670,11270,11270,11270,11270,200
20240430,094400,45891670,11270,11270,11270,11270,5
20240430,094300,45835320,11260,11260,11260,11260,142
20240430,094200,44236400,11260,11260,11260,11260,0
20240430,094100,44236400,11260,11270,11270,11260,36
20240430,094000,43830730,11270,11270,11270,11270,20
20240430,093900,43605330,11290,11280,11290,11280,6
20240430,093800,43537640,11290,11280,11290,11280,150
20240430,093700,41845630,11280,11270,11280,11270,21
20240430,093600,41608950,11280,11280,11280,11280,20
20240430,093500,41383350,11280,11280,11280,11280,3
20240430,093400,41349510,11280,11280,11280,11280,0
20240430,093300,41349510,11280,11280,11280,11280,30
20240430,093200,41011110,11280,11280,11280,11280,3
20240430,093100,40977270,11280,11280,11280,11280,0
20240430,093000,40977270,11280,11280,11280,11280,0
20240430,092900,40977270,11280,11280,11280,11280,2
20240430,092800,40954710,11280,11280,11280,11280,0
20240430,092700,40954710,11280,11280,11280,11280,0
20240430,092600,40954710,11280,11280,11280,11280,2
20240430,092500,40932150,11280,11280,11280,11280,1
20240430,092400,40920870,11280,11270,11280,11270,34
20240430,092300,40537680,11270,11270,11270,11270,0
20240430,092200,40537680,11270,11260,11270,11260,2
20240430,092100,40515150,11270,11270,11270,11270,275
20240430,092000,37415900,11280,11280,11280,11280,4
20240430,091900,37370780,11280,11280,11280,11280,50
20240430,091800,36806780,11280,11280,11280,11280,208
20240430,091700,34460540,11280,11290,11300,11270,171
20240430,091600,32529470,11290,11270,11290,11270,9
20240430,091500,32427880,11270,11250,11270,11250,499
20240430,091400,26811710,11250,11240,11250,11240,10
20240430,091300,26699220,11250,11250,11250,11250,0
20240430,091200,26699220,11250,11230,11250,11230,188
20240430,091100,24585040,11220,11220,11220,11220,0
20240430,091000,24585040,11220,11210,11220,11210,4
20240430,090900,24540170,11200,11210,11210,11200,78
20240430,090800,23666050,11220,11220,11220,11220,1000
20240430,090700,12446050,11230,11240,11240,11230,105
20240430,090600,11265880,11250,11250,11250,11250,57
20240430,090500,10624630,11230,11230,11230,11230,50
20240430,090400,10063130,11230,11230,11230,11230,0
20240430,090300,10063130,11230,11230,11230,11230,0
20240430,090200,10063130,11230,11230,11230,11230,82
20240430,090100,9142270,11230,11230,11230,11230,0
20240430,090000,9142270,11230,11250,11250,11230,814