KissMeData/053950/min/candle-20240430.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,193600,160360667,1235,1235,1235,1235,5401
20240430,193500,160360667,1235,1235,1235,1235,0
20240430,193400,160360667,1235,1235,1235,1235,0
20240430,193300,160360667,1235,1235,1235,1235,0
20240430,193200,160360667,1235,1235,1235,1235,0
20240430,193100,160360667,1235,1235,1235,1235,0
20240430,193000,160360667,1235,1235,1235,1235,0
20240430,192900,160360667,1235,1235,1235,1235,0
20240430,192800,160360667,1235,1235,1235,1235,0
20240430,192700,160360667,1235,1235,1235,1235,0
20240430,192600,160360667,1235,1235,1235,1235,0
20240430,192500,160360667,1235,1235,1235,1235,0
20240430,192400,160360667,1235,1235,1235,1235,0
20240430,192300,160360667,1235,1235,1235,1235,0
20240430,192200,160360667,1235,1235,1235,1235,0
20240430,192100,160360667,1235,1235,1235,1235,0
20240430,192000,160360667,1235,1235,1235,1235,0
20240430,191900,160360667,1235,1235,1235,1235,0
20240430,191800,160360667,1235,1235,1235,1235,0
20240430,191700,160360667,1235,1235,1235,1235,0
20240430,191600,160360667,1235,1235,1235,1235,0
20240430,191500,160360667,1235,1235,1235,1235,0
20240430,191400,160360667,1235,1235,1235,1235,0
20240430,191300,160360667,1235,1235,1235,1235,0
20240430,191200,160360667,1235,1235,1235,1235,0
20240430,191100,160360667,1235,1235,1235,1235,0
20240430,191000,160360667,1235,1235,1235,1235,0
20240430,190900,160360667,1235,1235,1235,1235,0
20240430,190800,160360667,1235,1235,1235,1235,0
20240430,190700,160360667,1235,1235,1235,1235,0
20240430,190600,160360667,1235,1235,1235,1235,5401
20240430,190500,160360667,1235,1235,1235,1235,0
20240430,190400,160360667,1235,1235,1235,1235,0
20240430,190300,160360667,1235,1235,1235,1235,0
20240430,190200,160360667,1235,1235,1235,1235,0
20240430,190100,160360667,1235,1235,1235,1235,0
20240430,190000,160360667,1235,1235,1235,1235,0
20240430,185900,160360667,1235,1235,1235,1235,0
20240430,185800,160360667,1235,1235,1235,1235,0
20240430,185700,160360667,1235,1235,1235,1235,0
20240430,185600,160360667,1235,1235,1235,1235,0
20240430,185500,160360667,1235,1235,1235,1235,0
20240430,185400,160360667,1235,1235,1235,1235,0
20240430,185300,160360667,1235,1235,1235,1235,0
20240430,185200,160360667,1235,1235,1235,1235,0
20240430,185100,160360667,1235,1235,1235,1235,0
20240430,185000,160360667,1235,1235,1235,1235,0
20240430,184900,160360667,1235,1235,1235,1235,0
20240430,184800,160360667,1235,1235,1235,1235,0
20240430,184700,160360667,1235,1235,1235,1235,0
20240430,184600,160360667,1235,1235,1235,1235,0
20240430,184500,160360667,1235,1235,1235,1235,0
20240430,184400,160360667,1235,1235,1235,1235,0
20240430,184300,160360667,1235,1235,1235,1235,0
20240430,184200,160360667,1235,1235,1235,1235,0
20240430,184100,160360667,1235,1235,1235,1235,0
20240430,184000,160360667,1235,1235,1235,1235,0
20240430,183900,160360667,1235,1235,1235,1235,0
20240430,183800,160360667,1235,1235,1235,1235,0
20240430,183700,160360667,1235,1235,1235,1235,0
20240430,183600,160360667,1235,1235,1235,1235,5401
20240430,183500,160360667,1235,1235,1235,1235,0
20240430,183400,160360667,1235,1235,1235,1235,0
20240430,183300,160360667,1235,1235,1235,1235,0
20240430,183200,160360667,1235,1235,1235,1235,0
20240430,183100,160360667,1235,1235,1235,1235,0
20240430,183000,160360667,1235,1235,1235,1235,0
20240430,182900,160360667,1235,1235,1235,1235,0
20240430,182800,160360667,1235,1235,1235,1235,0
20240430,182700,160360667,1235,1235,1235,1235,0
20240430,182600,160360667,1235,1235,1235,1235,0
20240430,182500,160360667,1235,1235,1235,1235,0
20240430,182400,160360667,1235,1235,1235,1235,0
20240430,182300,160360667,1235,1235,1235,1235,0
20240430,182200,160360667,1235,1235,1235,1235,0
20240430,182100,160360667,1235,1235,1235,1235,0
20240430,182000,160360667,1235,1235,1235,1235,0
20240430,181900,160360667,1235,1235,1235,1235,0
20240430,181800,160360667,1235,1235,1235,1235,0
20240430,181700,160360667,1235,1235,1235,1235,0
20240430,181600,160360667,1235,1235,1235,1235,0
20240430,181500,160360667,1235,1235,1235,1235,0
20240430,181400,160360667,1235,1235,1235,1235,0
20240430,181300,160360667,1235,1235,1235,1235,0
20240430,181200,160360667,1235,1235,1235,1235,0
20240430,181100,160360667,1235,1235,1235,1235,0
20240430,181000,160360667,1235,1235,1235,1235,0
20240430,180900,160360667,1235,1235,1235,1235,0
20240430,180800,160360667,1235,1235,1235,1235,0
20240430,180700,160360667,1235,1235,1235,1235,0
20240430,180600,160360667,1235,1235,1235,1235,5401
20240430,180500,160360667,1235,1235,1235,1235,0
20240430,180400,160360667,1235,1235,1235,1235,0
20240430,180300,160360667,1235,1235,1235,1235,0
20240430,180200,160360667,1235,1235,1235,1235,0
20240430,180100,160360667,1235,1235,1235,1235,0
20240430,180000,160360667,1235,1235,1235,1235,0
20240430,175900,160360667,1235,1235,1235,1235,0
20240430,175800,160360667,1235,1235,1235,1235,0
20240430,175700,160360667,1235,1235,1235,1235,0
20240430,175600,160360667,1235,1235,1235,1235,0
20240430,175500,160360667,1235,1235,1235,1235,0
20240430,175400,160360667,1235,1235,1235,1235,0
20240430,175300,160360667,1235,1235,1235,1235,0
20240430,175200,160360667,1235,1235,1235,1235,0
20240430,175100,160360667,1235,1235,1235,1235,0
20240430,175000,160360667,1235,1235,1235,1235,0
20240430,174900,160360667,1235,1235,1235,1235,0
20240430,174800,160360667,1235,1235,1235,1235,0
20240430,174700,160360667,1235,1235,1235,1235,0
20240430,174600,160360667,1235,1235,1235,1235,0
20240430,174500,160360667,1235,1235,1235,1235,0
20240430,174400,160360667,1235,1235,1235,1235,0
20240430,174300,160360667,1235,1235,1235,1235,0
20240430,174200,160360667,1235,1235,1235,1235,0
20240430,174100,160360667,1235,1235,1235,1235,0
20240430,174000,160360667,1235,1235,1235,1235,0
20240430,173900,160360667,1235,1235,1235,1235,0
20240430,173800,160360667,1235,1235,1235,1235,0
20240430,173700,160360667,1235,1235,1235,1235,0
20240430,173600,160360667,1235,1235,1235,1235,5401
20240430,173500,160360667,1235,1235,1235,1235,0
20240430,173400,160360667,1235,1235,1235,1235,0
20240430,173300,160360667,1235,1235,1235,1235,0
20240430,173200,160360667,1235,1235,1235,1235,0
20240430,173100,160360667,1235,1235,1235,1235,0
20240430,173000,160360667,1235,1235,1235,1235,0
20240430,172900,160360667,1235,1235,1235,1235,0
20240430,172800,160360667,1235,1235,1235,1235,0
20240430,172700,160360667,1235,1235,1235,1235,0
20240430,172600,160360667,1235,1235,1235,1235,0
20240430,172500,160360667,1235,1235,1235,1235,0
20240430,172400,160360667,1235,1235,1235,1235,0
20240430,172300,160360667,1235,1235,1235,1235,0
20240430,172200,160360667,1235,1235,1235,1235,0
20240430,172100,160360667,1235,1235,1235,1235,0
20240430,172000,160360667,1235,1235,1235,1235,0
20240430,171900,160360667,1235,1235,1235,1235,0
20240430,171800,160360667,1235,1235,1235,1235,0
20240430,171700,160360667,1235,1235,1235,1235,0
20240430,171600,160360667,1235,1235,1235,1235,0
20240430,171500,160360667,1235,1235,1235,1235,0
20240430,171400,160360667,1235,1235,1235,1235,0
20240430,171300,160360667,1235,1235,1235,1235,0
20240430,171200,160360667,1235,1235,1235,1235,0
20240430,171100,160360667,1235,1235,1235,1235,0
20240430,171000,160360667,1235,1235,1235,1235,0
20240430,170900,160360667,1235,1235,1235,1235,0
20240430,170800,160360667,1235,1235,1235,1235,0
20240430,170700,160360667,1235,1235,1235,1235,0
20240430,170600,160360667,1235,1235,1235,1235,5401
20240430,170500,160360667,1235,1235,1235,1235,0
20240430,170400,160360667,1235,1235,1235,1235,0
20240430,170300,160360667,1235,1235,1235,1235,0
20240430,170200,160360667,1235,1235,1235,1235,0
20240430,170100,160360667,1235,1235,1235,1235,0
20240430,170000,160360667,1235,1235,1235,1235,0
20240430,165900,160360667,1235,1235,1235,1235,0
20240430,165800,160360667,1235,1235,1235,1235,0
20240430,165700,160360667,1235,1235,1235,1235,0
20240430,165600,160360667,1235,1235,1235,1235,0
20240430,165500,160360667,1235,1235,1235,1235,0
20240430,165400,160360667,1235,1235,1235,1235,0
20240430,165300,160360667,1235,1235,1235,1235,0
20240430,165200,160360667,1235,1235,1235,1235,0
20240430,165100,160360667,1235,1235,1235,1235,0
20240430,165000,160360667,1235,1235,1235,1235,0
20240430,164900,160360667,1235,1235,1235,1235,0
20240430,164800,160360667,1235,1235,1235,1235,0
20240430,164700,160360667,1235,1235,1235,1235,0
20240430,164600,160360667,1235,1235,1235,1235,0
20240430,164500,160360667,1235,1235,1235,1235,0
20240430,164400,160360667,1235,1235,1235,1235,0
20240430,164300,160360667,1235,1235,1235,1235,0
20240430,164200,160360667,1235,1235,1235,1235,0
20240430,164100,160360667,1235,1235,1235,1235,0
20240430,164000,160360667,1235,1235,1235,1235,0
20240430,163900,160360667,1235,1235,1235,1235,0
20240430,163800,160360667,1235,1235,1235,1235,0
20240430,163700,160360667,1235,1235,1235,1235,0
20240430,163600,160360667,1235,1235,1235,1235,5401
20240430,163500,160360667,1235,1235,1235,1235,0
20240430,163400,160360667,1235,1235,1235,1235,0
20240430,163300,160360667,1235,1235,1235,1235,0
20240430,163200,160360667,1235,1235,1235,1235,0
20240430,163100,160360667,1235,1235,1235,1235,0
20240430,163000,160360667,1235,1235,1235,1235,0
20240430,162900,160360667,1235,1235,1235,1235,0
20240430,162800,160360667,1235,1235,1235,1235,0
20240430,162700,160360667,1235,1235,1235,1235,0
20240430,162600,160360667,1235,1235,1235,1235,0
20240430,162500,160360667,1235,1235,1235,1235,0
20240430,162400,160360667,1235,1235,1235,1235,0
20240430,162300,160360667,1235,1235,1235,1235,0
20240430,162200,160360667,1235,1235,1235,1235,0
20240430,162100,160360667,1235,1235,1235,1235,0
20240430,162000,160360667,1235,1235,1235,1235,0
20240430,161900,160360667,1235,1235,1235,1235,0
20240430,161800,160360667,1235,1235,1235,1235,0
20240430,161700,160360667,1235,1235,1235,1235,0
20240430,161600,160360667,1235,1235,1235,1235,0
20240430,161500,160360667,1235,1235,1235,1235,0
20240430,161400,160360667,1235,1235,1235,1235,0
20240430,161300,160360667,1235,1235,1235,1235,0
20240430,161200,160360667,1235,1235,1235,1235,0
20240430,161100,160360667,1235,1235,1235,1235,0
20240430,161000,160360667,1235,1235,1235,1235,0
20240430,160900,160360667,1235,1235,1235,1235,0
20240430,160800,160360667,1235,1235,1235,1235,0
20240430,160700,160360667,1235,1235,1235,1235,0
20240430,160600,160360667,1235,1235,1235,1235,5401
20240430,160500,160360667,1235,1235,1235,1235,0
20240430,160400,160360667,1235,1235,1235,1235,0
20240430,160300,160360667,1235,1235,1235,1235,0
20240430,160200,160360667,1235,1235,1235,1235,0
20240430,160100,160360667,1235,1235,1235,1235,0
20240430,160000,160360667,1235,1235,1235,1235,0
20240430,155900,160360667,1235,1235,1235,1235,0
20240430,155800,160360667,1235,1235,1235,1235,0
20240430,155700,160360667,1235,1235,1235,1235,0
20240430,155600,160360667,1235,1235,1235,1235,0
20240430,155500,160360667,1235,1235,1235,1235,0
20240430,155400,160360667,1235,1235,1235,1235,0
20240430,155300,160360667,1235,1235,1235,1235,0
20240430,155200,160360667,1235,1235,1235,1235,0
20240430,155100,160360667,1235,1235,1235,1235,0
20240430,155000,160360667,1235,1235,1235,1235,0
20240430,154900,160360667,1235,1235,1235,1235,0
20240430,154800,160360667,1235,1235,1235,1235,0
20240430,154700,160360667,1235,1235,1235,1235,0
20240430,154600,160360667,1235,1235,1235,1235,0
20240430,154500,160360667,1235,1235,1235,1235,0
20240430,154400,160360667,1235,1235,1235,1235,0
20240430,154300,160360667,1235,1235,1235,1235,0
20240430,154200,160360667,1235,1235,1235,1235,0
20240430,154100,160360667,1235,1235,1235,1235,0
20240430,154000,160360667,1235,1235,1235,1235,0
20240430,153900,160360667,1235,1235,1235,1235,0
20240430,153800,160360667,1235,1235,1235,1235,0
20240430,153700,160360667,1235,1235,1235,1235,0
20240430,153600,160360667,1235,1235,1235,1235,5401
20240430,153500,160360667,1235,1235,1235,1235,0
20240430,153400,160360667,1235,1235,1235,1235,0
20240430,153300,160360667,1235,1235,1235,1235,0
20240430,153200,160360667,1235,1235,1235,1235,0
20240430,153100,160360667,1235,1235,1235,1235,0
20240430,153000,160360667,1235,1235,1235,1235,5401
20240430,152900,153690432,1233,1233,1233,1233,0
20240430,152800,153690432,1233,1233,1233,1233,0
20240430,152700,153690432,1233,1233,1233,1233,0
20240430,152600,153690432,1233,1233,1233,1233,0
20240430,152500,153690432,1233,1233,1233,1233,0
20240430,152400,153690432,1233,1233,1233,1233,0
20240430,152300,153690432,1233,1233,1233,1233,0
20240430,152200,153690432,1233,1233,1233,1233,0
20240430,152100,153690432,1233,1233,1233,1233,0
20240430,152000,153690432,1233,1233,1233,1233,0
20240430,151900,153690432,1233,1233,1233,1233,0
20240430,151800,153690432,1233,1233,1233,1233,117
20240430,151700,153546171,1232,1232,1232,1232,200
20240430,151600,153299771,1235,1235,1235,1235,3
20240430,151500,153296066,1232,1232,1232,1232,19
20240430,151400,153272658,1232,1232,1232,1232,126
20240430,151300,153117426,1233,1234,1234,1233,157
20240430,151200,152923788,1234,1234,1234,1234,0
20240430,151100,152923788,1234,1234,1234,1234,0
20240430,151000,152923788,1234,1234,1234,1234,988
20240430,150900,151704596,1235,1235,1235,1235,5
20240430,150800,151698421,1235,1235,1235,1235,0
20240430,150700,151698421,1235,1235,1235,1235,0
20240430,150600,151698421,1235,1235,1235,1235,34
20240430,150500,151656431,1234,1234,1234,1234,0
20240430,150400,151656431,1234,1234,1234,1234,0
20240430,150300,151656431,1234,1233,1234,1233,150
20240430,150200,151471381,1234,1234,1234,1234,0
20240430,150100,151471381,1234,1234,1234,1234,3069
20240430,150000,147684235,1233,1233,1233,1233,0
20240430,145900,147684235,1233,1233,1233,1233,0
20240430,145800,147684235,1233,1233,1233,1233,0
20240430,145700,147684235,1233,1233,1233,1233,313
20240430,145600,147298306,1232,1232,1232,1232,0
20240430,145500,147298306,1232,1232,1232,1232,8792
20240430,145400,136466562,1232,1232,1232,1232,1228
20240430,145300,134953666,1233,1233,1233,1233,2100
20240430,145200,132364366,1232,1232,1232,1232,0
20240430,145100,132364366,1232,1232,1232,1232,1785
20240430,145000,130165246,1232,1232,1232,1232,1300
20240430,144900,128563646,1230,1230,1230,1230,0
20240430,144800,128563646,1230,1230,1230,1230,45
20240430,144700,128508296,1231,1231,1231,1231,0
20240430,144600,128508296,1231,1233,1233,1231,501
20240430,144500,127890565,1233,1233,1233,1233,0
20240430,144400,127890565,1233,1233,1233,1233,0
20240430,144300,127890565,1233,1233,1233,1233,6
20240430,144200,127883167,1233,1232,1233,1232,2313
20240430,144100,125031244,1230,1230,1230,1230,100
20240430,144000,124908244,1230,1230,1230,1230,804
20240430,143900,123919324,1230,1230,1230,1230,0
20240430,143800,123919324,1230,1231,1231,1230,294
20240430,143700,123557429,1231,1231,1231,1231,0
20240430,143600,123557429,1231,1231,1231,1231,0
20240430,143500,123557429,1231,1231,1231,1231,30
20240430,143400,123520499,1231,1231,1231,1231,0
20240430,143300,123520499,1231,1231,1231,1231,15
20240430,143200,123502034,1231,1231,1231,1231,0
20240430,143100,123502034,1231,1231,1231,1231,1
20240430,143000,123500803,1231,1231,1231,1231,50
20240430,142900,123439253,1231,1231,1231,1231,5
20240430,142800,123433098,1230,1230,1230,1230,10
20240430,142700,123420798,1232,1232,1232,1232,100
20240430,142600,123297598,1233,1233,1233,1233,0
20240430,142500,123297598,1233,1233,1233,1233,0
20240430,142400,123297598,1233,1233,1233,1233,0
20240430,142300,123297598,1233,1233,1233,1233,1
20240430,142200,123296365,1233,1233,1233,1233,0
20240430,142100,123296365,1233,1230,1233,1229,2010
20240430,142000,120825771,1233,1233,1233,1233,0
20240430,141900,120825771,1233,1233,1233,1233,8
20240430,141800,120815907,1233,1233,1233,1233,60
20240430,141700,120741927,1233,1233,1233,1233,0
20240430,141600,120741927,1233,1233,1233,1233,1
20240430,141500,120740694,1231,1231,1231,1231,78
20240430,141400,120644676,1231,1231,1231,1231,0
20240430,141300,120644676,1231,1231,1231,1231,0
20240430,141200,120644676,1231,1231,1231,1231,0
20240430,141100,120644676,1231,1231,1231,1231,0
20240430,141000,120644676,1231,1231,1231,1231,0
20240430,140900,120644676,1231,1231,1231,1231,3
20240430,140800,120640983,1231,1231,1231,1231,1
20240430,140700,120639752,1232,1232,1232,1232,1
20240430,140600,120638520,1229,1229,1229,1229,1
20240430,140500,120637291,1229,1229,1229,1229,100
20240430,140400,120514391,1233,1229,1233,1229,21
20240430,140300,120488578,1230,1230,1230,1230,107
20240430,140200,120356968,1230,1230,1230,1230,12
20240430,140100,120342208,1230,1229,1230,1228,122
20240430,140000,120192355,1229,1229,1229,1229,195
20240430,135900,119952700,1229,1229,1229,1229,0
20240430,135800,119952700,1229,1229,1229,1229,0
20240430,135700,119952700,1229,1229,1229,1229,2702
20240430,135600,116631942,1229,1229,1229,1229,0
20240430,135500,116631942,1229,1229,1229,1229,0
20240430,135400,116631942,1229,1229,1229,1229,753
20240430,135300,115706505,1230,1230,1230,1230,0
20240430,135200,115706505,1230,1230,1230,1230,0
20240430,135100,115706505,1230,1230,1230,1230,8
20240430,135000,115696665,1232,1230,1232,1230,1368
20240430,134900,114014023,1233,1231,1233,1231,40
20240430,134800,113964781,1231,1231,1231,1231,0
20240430,134700,113964781,1231,1231,1231,1231,0
20240430,134600,113964781,1231,1232,1232,1231,145
20240430,134500,113786284,1233,1233,1233,1233,0
20240430,134400,113786284,1233,1233,1233,1233,0
20240430,134300,113786284,1233,1233,1233,1233,3
20240430,134200,113782585,1233,1233,1233,1233,0
20240430,134100,113782585,1233,1233,1233,1233,23
20240430,134000,113754226,1233,1233,1233,1233,0
20240430,133900,113754226,1233,1233,1233,1233,668
20240430,133800,112930582,1233,1233,1233,1233,0
20240430,133700,112930582,1233,1233,1233,1233,1
20240430,133600,112929349,1230,1230,1230,1230,0
20240430,133500,112929349,1230,1231,1231,1230,2292
20240430,133400,110109825,1231,1231,1231,1231,0
20240430,133300,110109825,1231,1233,1233,1231,66
20240430,133200,110028573,1231,1231,1231,1231,800
20240430,133100,109043773,1233,1233,1233,1233,0
20240430,133000,109043773,1233,1233,1233,1233,5
20240430,132900,109037608,1233,1233,1233,1233,5
20240430,132800,109031443,1233,1231,1233,1231,65
20240430,132700,108951424,1234,1234,1234,1234,0
20240430,132600,108951424,1234,1234,1234,1234,0
20240430,132500,108951424,1234,1234,1234,1234,5
20240430,132400,108945254,1234,1232,1234,1232,351
20240430,132300,108512820,1232,1232,1232,1232,50
20240430,132200,108451220,1232,1234,1234,1232,16
20240430,132100,108431499,1233,1233,1233,1233,103
20240430,132000,108304500,1234,1234,1234,1234,5
20240430,131900,108298330,1234,1234,1234,1234,5
20240430,131800,108292160,1234,1234,1234,1234,57
20240430,131700,108221822,1234,1234,1234,1234,43
20240430,131600,108168760,1234,1234,1234,1234,0
20240430,131500,108168760,1234,1234,1234,1234,10
20240430,131400,108156420,1234,1234,1234,1234,0
20240430,131300,108156420,1234,1234,1234,1234,100
20240430,131200,108033020,1233,1233,1233,1233,53
20240430,131100,107967671,1234,1234,1234,1234,0
20240430,131000,107967671,1234,1234,1234,1234,0
20240430,130900,107967671,1234,1234,1234,1234,0
20240430,130800,107967671,1234,1231,1234,1231,912
20240430,130700,106842284,1234,1234,1234,1234,0
20240430,130600,106842284,1234,1234,1234,1234,0
20240430,130500,106842284,1234,1234,1234,1234,0
20240430,130400,106842284,1234,1234,1234,1234,0
20240430,130300,106842284,1234,1234,1234,1234,0
20240430,130200,106842284,1234,1234,1234,1234,0
20240430,130100,106842284,1234,1234,1234,1234,0
20240430,130000,106842284,1234,1234,1234,1234,0
20240430,125900,106842284,1234,1234,1234,1234,1000
20240430,125800,105608284,1234,1234,1234,1234,0
20240430,125700,105608284,1234,1234,1234,1234,10
20240430,125600,105595944,1234,1234,1234,1234,5
20240430,125500,105589774,1235,1235,1235,1235,0
20240430,125400,105589774,1235,1235,1235,1235,0
20240430,125300,105589774,1235,1235,1235,1235,0
20240430,125200,105589774,1235,1235,1235,1235,6
20240430,125100,105582364,1231,1231,1231,1231,2513
20240430,125000,102488861,1231,1231,1231,1231,1000
20240430,124900,101257861,1231,1231,1231,1231,10
20240430,124800,101245551,1231,1231,1231,1231,0
20240430,124700,101245551,1231,1231,1231,1231,0
20240430,124600,101245551,1231,1231,1231,1231,6
20240430,124500,101238165,1231,1231,1231,1231,100
20240430,124400,101115065,1231,1231,1231,1230,1386
20240430,124300,99408904,1231,1231,1231,1231,0
20240430,124200,99408904,1231,1231,1231,1231,0
20240430,124100,99408904,1231,1231,1231,1231,0
20240430,124000,99408904,1231,1231,1231,1231,0
20240430,123900,99408904,1231,1231,1231,1231,0
20240430,123800,99408904,1231,1231,1231,1231,0
20240430,123700,99408904,1231,1231,1231,1231,0
20240430,123600,99408904,1231,1231,1231,1231,50
20240430,123500,99347354,1231,1231,1231,1231,0
20240430,123400,99347354,1231,1231,1231,1231,0
20240430,123300,99347354,1231,1231,1231,1231,0
20240430,123200,99347354,1231,1231,1231,1231,0
20240430,123100,99347354,1231,1231,1231,1231,0
20240430,123000,99347354,1231,1231,1231,1230,210
20240430,122900,99088944,1232,1232,1232,1232,60
20240430,122800,99015024,1234,1234,1234,1234,0
20240430,122700,99015024,1234,1234,1234,1234,0
20240430,122600,99015024,1234,1234,1234,1234,0
20240430,122500,99015024,1234,1234,1234,1234,5
20240430,122400,99008854,1235,1234,1235,1234,1000
20240430,122300,97774304,1230,1230,1230,1230,8
20240430,122200,97764464,1228,1228,1228,1228,0
20240430,122100,97764464,1228,1228,1228,1228,0
20240430,122000,97764464,1228,1228,1228,1228,0
20240430,121900,97764464,1228,1228,1228,1228,0
20240430,121800,97764464,1228,1228,1228,1228,50
20240430,121700,97703064,1228,1228,1228,1228,0
20240430,121600,97703064,1228,1228,1228,1228,0
20240430,121500,97703064,1228,1228,1228,1228,0
20240430,121400,97703064,1228,1228,1228,1228,0
20240430,121300,97703064,1228,1228,1228,1228,50
20240430,121200,97641664,1228,1228,1228,1228,0
20240430,121100,97641664,1228,1228,1228,1228,0
20240430,121000,97641664,1228,1230,1230,1228,675
20240430,120900,96811467,1230,1230,1230,1230,50
20240430,120800,96749967,1230,1230,1230,1230,0
20240430,120700,96749967,1230,1230,1230,1230,48
20240430,120600,96690927,1230,1230,1230,1230,0
20240430,120500,96690927,1230,1230,1230,1230,35
20240430,120400,96647877,1230,1230,1230,1230,0
20240430,120300,96647877,1230,1230,1230,1230,0
20240430,120200,96647877,1230,1230,1230,1230,0
20240430,120100,96647877,1230,1230,1230,1230,30
20240430,120000,96610977,1230,1230,1230,1230,0
20240430,115900,96610977,1230,1230,1230,1230,0
20240430,115800,96610977,1230,1230,1230,1230,10
20240430,115700,96598677,1230,1230,1230,1230,100
20240430,115600,96475677,1230,1230,1230,1230,5
20240430,115500,96469527,1234,1234,1234,1234,1172
20240430,115400,95023279,1234,1234,1234,1234,382
20240430,115300,94551891,1234,1234,1234,1234,0
20240430,115200,94551891,1234,1234,1234,1234,0
20240430,115100,94551891,1234,1233,1234,1233,1005
20240430,115000,93311914,1232,1232,1232,1232,304
20240430,114900,92937386,1232,1232,1232,1232,100
20240430,114800,92814186,1232,1231,1232,1231,396
20240430,114700,92326610,1230,1231,1231,1230,8
20240430,114600,92316766,1232,1232,1232,1232,4
20240430,114500,92311838,1229,1229,1229,1229,0
20240430,114400,92311838,1229,1229,1229,1229,20
20240430,114300,92287258,1232,1232,1232,1232,11
20240430,114200,92273706,1226,1226,1226,1226,0
20240430,114100,92273706,1226,1226,1226,1226,0
20240430,114000,92273706,1226,1227,1227,1226,810
20240430,113900,91280506,1226,1226,1226,1226,0
20240430,113800,91280506,1226,1227,1227,1226,129
20240430,113700,91122229,1226,1226,1226,1226,0
20240430,113600,91122229,1226,1226,1226,1226,0
20240430,113500,91122229,1226,1226,1226,1226,0
20240430,113400,91122229,1226,1226,1226,1226,0
20240430,113300,91122229,1226,1226,1226,1226,0
20240430,113200,91122229,1226,1226,1226,1226,0
20240430,113100,91122229,1226,1226,1226,1226,50
20240430,113000,91060929,1226,1226,1226,1226,0
20240430,112900,91060929,1226,1226,1226,1226,2
20240430,112800,91058477,1226,1226,1226,1226,0
20240430,112700,91058477,1226,1226,1226,1226,0
20240430,112600,91058477,1226,1226,1226,1226,0
20240430,112500,91058477,1226,1226,1226,1226,0
20240430,112400,91058477,1226,1226,1226,1226,246
20240430,112300,90756881,1226,1227,1227,1226,8420
20240430,112200,80433933,1227,1227,1227,1227,0
20240430,112100,80433933,1227,1227,1227,1227,10
20240430,112000,80421663,1232,1232,1232,1232,0
20240430,111900,80421663,1232,1232,1232,1232,1
20240430,111800,80420431,1227,1227,1227,1227,0
20240430,111700,80420431,1227,1227,1227,1227,10
20240430,111600,80408161,1226,1226,1226,1226,0
20240430,111500,80408161,1226,1226,1226,1226,0
20240430,111400,80408161,1226,1226,1226,1226,0
20240430,111300,80408161,1226,1226,1226,1226,0
20240430,111200,80408161,1226,1226,1226,1226,0
20240430,111100,80408161,1226,1226,1226,1226,30
20240430,111000,80371381,1226,1226,1226,1226,8
20240430,110900,80361573,1233,1233,1233,1233,0
20240430,110800,80361573,1233,1232,1233,1232,408
20240430,110700,79858609,1225,1225,1225,1225,0
20240430,110600,79858609,1225,1225,1225,1225,3
20240430,110500,79854934,1224,1230,1230,1224,11897
20240430,110400,65252849,1230,1230,1230,1230,0
20240430,110300,65252849,1230,1230,1230,1230,50
20240430,110200,65191349,1230,1230,1230,1230,20
20240430,110100,65166749,1230,1230,1230,1230,395
20240430,110000,64680899,1230,1228,1230,1228,946
20240430,105900,63518647,1229,1229,1229,1229,20
20240430,105800,63494067,1228,1228,1228,1228,0
20240430,105700,63494067,1228,1228,1228,1228,0
20240430,105600,63494067,1228,1228,1228,1228,3
20240430,105500,63490383,1229,1229,1229,1229,92
20240430,105400,63377315,1229,1229,1229,1229,50
20240430,105300,63315865,1229,1229,1229,1229,0
20240430,105200,63315865,1229,1229,1229,1229,0
20240430,105100,63315865,1229,1229,1229,1229,15
20240430,105000,63297430,1229,1229,1229,1229,10
20240430,104900,63285140,1229,1229,1229,1229,102
20240430,104800,63159782,1227,1227,1227,1227,0
20240430,104700,63159782,1227,1228,1228,1227,1326
20240430,104600,61532556,1229,1229,1229,1229,32
20240430,104500,61493228,1229,1229,1229,1229,0
20240430,104400,61493228,1229,1229,1229,1229,7
20240430,104300,61484625,1229,1230,1230,1229,120
20240430,104200,61337125,1231,1233,1233,1231,36
20240430,104100,61292751,1233,1233,1233,1233,3
20240430,104000,61289052,1233,1233,1233,1233,11
20240430,103900,61275489,1233,1233,1233,1233,1
20240430,103800,61274256,1233,1233,1233,1233,0
20240430,103700,61274256,1233,1233,1233,1233,0
20240430,103600,61274256,1233,1233,1233,1233,5
20240430,103500,61268091,1234,1234,1234,1234,0
20240430,103400,61268091,1234,1234,1234,1234,0
20240430,103300,61268091,1234,1234,1234,1234,20
20240430,103200,61243411,1234,1234,1234,1234,10
20240430,103100,61231071,1234,1234,1234,1234,120
20240430,103000,61082991,1234,1234,1234,1234,212
20240430,102900,60821383,1234,1234,1234,1234,15
20240430,102800,60802873,1234,1234,1234,1234,7
20240430,102700,60794235,1234,1234,1234,1234,100
20240430,102600,60670835,1230,1230,1230,1230,0
20240430,102500,60670835,1230,1230,1230,1230,0
20240430,102400,60670835,1230,1230,1230,1230,0
20240430,102300,60670835,1230,1230,1230,1230,309
20240430,102200,60290765,1230,1230,1230,1230,1
20240430,102100,60289535,1226,1226,1226,1226,0
20240430,102000,60289535,1226,1228,1228,1226,894
20240430,101900,59192341,1230,1230,1230,1230,0
20240430,101800,59192341,1230,1230,1230,1230,0
20240430,101700,59192341,1230,1230,1230,1230,0
20240430,101600,59192341,1230,1228,1230,1225,2226
20240430,101500,56463312,1228,1228,1228,1228,1138
20240430,101400,55065848,1228,1229,1229,1228,200
20240430,101300,54820247,1229,1231,1231,1229,4455
20240430,101200,49342380,1231,1231,1231,1231,4
20240430,101100,49337456,1232,1232,1232,1232,1390
20240430,101000,47624976,1230,1230,1230,1230,0
20240430,100900,47624976,1230,1230,1230,1230,0
20240430,100800,47624976,1230,1232,1232,1230,1216
20240430,100700,46128828,1232,1232,1232,1232,0
20240430,100600,46128828,1232,1232,1232,1232,0
20240430,100500,46128828,1232,1232,1232,1232,101
20240430,100400,46004396,1234,1234,1234,1234,3
20240430,100300,46000694,1230,1231,1231,1230,930
20240430,100200,44855948,1235,1235,1235,1235,0
20240430,100100,44855948,1235,1235,1235,1235,0
20240430,100000,44855948,1235,1235,1235,1235,181
20240430,095900,44632413,1236,1236,1236,1236,0
20240430,095800,44632413,1236,1235,1236,1235,823
20240430,095700,43616007,1236,1231,1236,1231,402
20240430,095600,43120635,1231,1231,1231,1231,2
20240430,095500,43118173,1236,1236,1236,1236,8
20240430,095400,43108285,1236,1236,1236,1231,82
20240430,095300,43007278,1235,1233,1235,1233,901
20240430,095200,41895153,1233,1233,1233,1233,0
20240430,095100,41895153,1233,1233,1233,1233,100
20240430,095000,41771853,1233,1233,1233,1233,9
20240430,094900,41760756,1233,1233,1233,1233,1
20240430,094800,41759523,1230,1230,1230,1230,0
20240430,094700,41759523,1230,1230,1230,1230,0
20240430,094600,41759523,1230,1230,1230,1230,2400
20240430,094500,38807523,1230,1230,1230,1230,0
20240430,094400,38807523,1230,1230,1230,1230,412
20240430,094300,38300763,1230,1233,1233,1230,2498
20240430,094200,35225616,1233,1233,1233,1233,2
20240430,094100,35223150,1236,1236,1236,1236,1
20240430,094000,35221914,1232,1233,1233,1232,43
20240430,093900,35168936,1235,1235,1235,1235,10
20240430,093800,35156586,1235,1235,1235,1235,1
20240430,093700,35155351,1237,1237,1237,1237,0
20240430,093600,35155351,1237,1237,1237,1237,585
20240430,093500,34431706,1237,1237,1237,1237,10
20240430,093400,34419336,1237,1237,1237,1237,11
20240430,093300,34405729,1238,1235,1238,1232,691
20240430,093200,33553427,1238,1238,1238,1238,0
20240430,093100,33553427,1238,1238,1238,1238,0
20240430,093000,33553427,1238,1238,1238,1238,207
20240430,092900,33297161,1238,1238,1238,1238,0
20240430,092800,33297161,1238,1238,1238,1238,1
20240430,092700,33295923,1235,1235,1235,1235,0
20240430,092600,33295923,1235,1235,1235,1235,0
20240430,092500,33295923,1235,1235,1235,1235,314
20240430,092400,32908133,1239,1235,1239,1235,18
20240430,092300,32885843,1239,1236,1239,1236,20
20240430,092200,32861120,1236,1239,1239,1236,794
20240430,092100,31877654,1240,1240,1240,1240,0
20240430,092000,31877654,1240,1239,1240,1239,522
20240430,091900,31230379,1240,1238,1240,1238,541
20240430,091800,30560057,1235,1239,1239,1235,1162
20240430,091700,29121024,1240,1239,1240,1239,2041
20240430,091600,26590284,1240,1239,1240,1238,562
20240430,091500,25893618,1239,1239,1239,1239,0
20240430,091400,25893618,1239,1239,1239,1239,19
20240430,091300,25870077,1239,1240,1240,1239,2243
20240430,091200,23090902,1242,1242,1242,1242,304
20240430,091100,22713334,1242,1242,1242,1242,208
20240430,091000,22454998,1242,1234,1242,1234,43
20240430,090900,22401928,1244,1243,1244,1233,872
20240430,090800,21318733,1242,1239,1242,1239,353
20240430,090700,20881003,1230,1239,1239,1230,203
20240430,090600,20630737,1239,1235,1240,1235,2226
20240430,090500,17881472,1235,1229,1235,1229,8249
20240430,090400,7706026,1233,1231,1233,1231,259
20240430,090300,7386715,1233,1233,1233,1233,0
20240430,090200,7386715,1233,1233,1233,1233,59
20240430,090100,7313968,1233,1233,1233,1233,11
20240430,090000,7300405,1220,1235,1235,1220,5935