KissMeData/044490/min/candle-20240430.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,192800,5246235250,22400,22400,22400,22400,4194
20240430,192700,5246235250,22400,22400,22400,22400,0
20240430,192600,5246235250,22400,22400,22400,22400,0
20240430,192500,5246235250,22400,22400,22400,22400,0
20240430,192400,5246235250,22400,22400,22400,22400,0
20240430,192300,5246235250,22400,22400,22400,22400,0
20240430,192200,5246235250,22400,22400,22400,22400,0
20240430,192100,5246235250,22400,22400,22400,22400,0
20240430,192000,5246235250,22400,22400,22400,22400,0
20240430,191900,5246235250,22400,22400,22400,22400,0
20240430,191800,5246235250,22400,22400,22400,22400,0
20240430,191700,5246235250,22400,22400,22400,22400,0
20240430,191600,5246235250,22400,22400,22400,22400,0
20240430,191500,5246235250,22400,22400,22400,22400,0
20240430,191400,5246235250,22400,22400,22400,22400,0
20240430,191300,5246235250,22400,22400,22400,22400,0
20240430,191200,5246235250,22400,22400,22400,22400,0
20240430,191100,5246235250,22400,22400,22400,22400,0
20240430,191000,5246235250,22400,22400,22400,22400,0
20240430,190900,5246235250,22400,22400,22400,22400,0
20240430,190800,5246235250,22400,22400,22400,22400,0
20240430,190700,5246235250,22400,22400,22400,22400,0
20240430,190600,5246235250,22400,22400,22400,22400,0
20240430,190500,5246235250,22400,22400,22400,22400,0
20240430,190400,5246235250,22400,22400,22400,22400,0
20240430,190300,5246235250,22400,22400,22400,22400,0
20240430,190200,5246235250,22400,22400,22400,22400,0
20240430,190100,5246235250,22400,22400,22400,22400,0
20240430,190000,5246235250,22400,22400,22400,22400,0
20240430,185900,5246235250,22400,22400,22400,22400,0
20240430,185800,5246235250,22400,22400,22400,22400,4194
20240430,185700,5246235250,22400,22400,22400,22400,0
20240430,185600,5246235250,22400,22400,22400,22400,0
20240430,185500,5246235250,22400,22400,22400,22400,0
20240430,185400,5246235250,22400,22400,22400,22400,0
20240430,185300,5246235250,22400,22400,22400,22400,0
20240430,185200,5246235250,22400,22400,22400,22400,0
20240430,185100,5246235250,22400,22400,22400,22400,0
20240430,185000,5246235250,22400,22400,22400,22400,0
20240430,184900,5246235250,22400,22400,22400,22400,0
20240430,184800,5246235250,22400,22400,22400,22400,0
20240430,184700,5246235250,22400,22400,22400,22400,0
20240430,184600,5246235250,22400,22400,22400,22400,0
20240430,184500,5246235250,22400,22400,22400,22400,0
20240430,184400,5246235250,22400,22400,22400,22400,0
20240430,184300,5246235250,22400,22400,22400,22400,0
20240430,184200,5246235250,22400,22400,22400,22400,0
20240430,184100,5246235250,22400,22400,22400,22400,0
20240430,184000,5246235250,22400,22400,22400,22400,0
20240430,183900,5246235250,22400,22400,22400,22400,0
20240430,183800,5246235250,22400,22400,22400,22400,0
20240430,183700,5246235250,22400,22400,22400,22400,0
20240430,183600,5246235250,22400,22400,22400,22400,0
20240430,183500,5246235250,22400,22400,22400,22400,0
20240430,183400,5246235250,22400,22400,22400,22400,0
20240430,183300,5246235250,22400,22400,22400,22400,0
20240430,183200,5246235250,22400,22400,22400,22400,0
20240430,183100,5246235250,22400,22400,22400,22400,0
20240430,183000,5246235250,22400,22400,22400,22400,0
20240430,182900,5246235250,22400,22400,22400,22400,0
20240430,182800,5246235250,22400,22400,22400,22400,4194
20240430,182700,5246235250,22400,22400,22400,22400,0
20240430,182600,5246235250,22400,22400,22400,22400,0
20240430,182500,5246235250,22400,22400,22400,22400,0
20240430,182400,5246235250,22400,22400,22400,22400,0
20240430,182300,5246235250,22400,22400,22400,22400,0
20240430,182200,5246235250,22400,22400,22400,22400,0
20240430,182100,5246235250,22400,22400,22400,22400,0
20240430,182000,5246235250,22400,22400,22400,22400,0
20240430,181900,5246235250,22400,22400,22400,22400,0
20240430,181800,5246235250,22400,22400,22400,22400,0
20240430,181700,5246235250,22400,22400,22400,22400,0
20240430,181600,5246235250,22400,22400,22400,22400,0
20240430,181500,5246235250,22400,22400,22400,22400,0
20240430,181400,5246235250,22400,22400,22400,22400,0
20240430,181300,5246235250,22400,22400,22400,22400,0
20240430,181200,5246235250,22400,22400,22400,22400,0
20240430,181100,5246235250,22400,22400,22400,22400,0
20240430,181000,5246235250,22400,22400,22400,22400,0
20240430,180900,5246235250,22400,22400,22400,22400,0
20240430,180800,5246235250,22400,22400,22400,22400,0
20240430,180700,5246235250,22400,22400,22400,22400,0
20240430,180600,5246235250,22400,22400,22400,22400,0
20240430,180500,5246235250,22400,22400,22400,22400,0
20240430,180400,5246235250,22400,22400,22400,22400,0
20240430,180300,5246235250,22400,22400,22400,22400,0
20240430,180200,5246235250,22400,22400,22400,22400,0
20240430,180100,5246235250,22400,22400,22400,22400,0
20240430,180000,5246235250,22400,22400,22400,22400,0
20240430,175900,5246235250,22400,22400,22400,22400,0
20240430,175800,5246235250,22400,22400,22400,22400,4194
20240430,175700,5246235250,22400,22400,22400,22400,0
20240430,175600,5246235250,22400,22400,22400,22400,0
20240430,175500,5246235250,22400,22400,22400,22400,0
20240430,175400,5246235250,22400,22400,22400,22400,0
20240430,175300,5246235250,22400,22400,22400,22400,0
20240430,175200,5246235250,22400,22400,22400,22400,0
20240430,175100,5246235250,22400,22400,22400,22400,0
20240430,175000,5246235250,22400,22400,22400,22400,0
20240430,174900,5246235250,22400,22400,22400,22400,0
20240430,174800,5246235250,22400,22400,22400,22400,0
20240430,174700,5246235250,22400,22400,22400,22400,0
20240430,174600,5246235250,22400,22400,22400,22400,0
20240430,174500,5246235250,22400,22400,22400,22400,0
20240430,174400,5246235250,22400,22400,22400,22400,0
20240430,174300,5246235250,22400,22400,22400,22400,0
20240430,174200,5246235250,22400,22400,22400,22400,0
20240430,174100,5246235250,22400,22400,22400,22400,0
20240430,174000,5246235250,22400,22400,22400,22400,0
20240430,173900,5246235250,22400,22400,22400,22400,0
20240430,173800,5246235250,22400,22400,22400,22400,0
20240430,173700,5246235250,22400,22400,22400,22400,0
20240430,173600,5246235250,22400,22400,22400,22400,0
20240430,173500,5246235250,22400,22400,22400,22400,0
20240430,173400,5246235250,22400,22400,22400,22400,0
20240430,173300,5246235250,22400,22400,22400,22400,0
20240430,173200,5246235250,22400,22400,22400,22400,0
20240430,173100,5246235250,22400,22400,22400,22400,0
20240430,173000,5246235250,22400,22400,22400,22400,0
20240430,172900,5246235250,22400,22400,22400,22400,0
20240430,172800,5246235250,22400,22400,22400,22400,4194
20240430,172700,5246235250,22400,22400,22400,22400,0
20240430,172600,5246235250,22400,22400,22400,22400,0
20240430,172500,5246235250,22400,22400,22400,22400,0
20240430,172400,5246235250,22400,22400,22400,22400,0
20240430,172300,5246235250,22400,22400,22400,22400,0
20240430,172200,5246235250,22400,22400,22400,22400,0
20240430,172100,5246235250,22400,22400,22400,22400,0
20240430,172000,5246235250,22400,22400,22400,22400,0
20240430,171900,5246235250,22400,22400,22400,22400,0
20240430,171800,5246235250,22400,22400,22400,22400,0
20240430,171700,5246235250,22400,22400,22400,22400,0
20240430,171600,5246235250,22400,22400,22400,22400,0
20240430,171500,5246235250,22400,22400,22400,22400,0
20240430,171400,5246235250,22400,22400,22400,22400,0
20240430,171300,5246235250,22400,22400,22400,22400,0
20240430,171200,5246235250,22400,22400,22400,22400,0
20240430,171100,5246235250,22400,22400,22400,22400,0
20240430,171000,5246235250,22400,22400,22400,22400,0
20240430,170900,5246235250,22400,22400,22400,22400,0
20240430,170800,5246235250,22400,22400,22400,22400,0
20240430,170700,5246235250,22400,22400,22400,22400,0
20240430,170600,5246235250,22400,22400,22400,22400,0
20240430,170500,5246235250,22400,22400,22400,22400,0
20240430,170400,5246235250,22400,22400,22400,22400,0
20240430,170300,5246235250,22400,22400,22400,22400,0
20240430,170200,5246235250,22400,22400,22400,22400,0
20240430,170100,5246235250,22400,22400,22400,22400,0
20240430,170000,5246235250,22400,22400,22400,22400,0
20240430,165900,5246235250,22400,22400,22400,22400,0
20240430,165800,5246235250,22400,22400,22400,22400,4194
20240430,165700,5246235250,22400,22400,22400,22400,0
20240430,165600,5246235250,22400,22400,22400,22400,0
20240430,165500,5246235250,22400,22400,22400,22400,0
20240430,165400,5246235250,22400,22400,22400,22400,0
20240430,165300,5246235250,22400,22400,22400,22400,0
20240430,165200,5246235250,22400,22400,22400,22400,0
20240430,165100,5246235250,22400,22400,22400,22400,0
20240430,165000,5246235250,22400,22400,22400,22400,0
20240430,164900,5246235250,22400,22400,22400,22400,0
20240430,164800,5246235250,22400,22400,22400,22400,0
20240430,164700,5246235250,22400,22400,22400,22400,0
20240430,164600,5246235250,22400,22400,22400,22400,0
20240430,164500,5246235250,22400,22400,22400,22400,0
20240430,164400,5246235250,22400,22400,22400,22400,0
20240430,164300,5246235250,22400,22400,22400,22400,0
20240430,164200,5246235250,22400,22400,22400,22400,0
20240430,164100,5246235250,22400,22400,22400,22400,0
20240430,164000,5246235250,22400,22400,22400,22400,0
20240430,163900,5246235250,22400,22400,22400,22400,0
20240430,163800,5246235250,22400,22400,22400,22400,0
20240430,163700,5246235250,22400,22400,22400,22400,0
20240430,163600,5246235250,22400,22400,22400,22400,0
20240430,163500,5246235250,22400,22400,22400,22400,0
20240430,163400,5246235250,22400,22400,22400,22400,0
20240430,163300,5246235250,22400,22400,22400,22400,0
20240430,163200,5246235250,22400,22400,22400,22400,0
20240430,163100,5246235250,22400,22400,22400,22400,0
20240430,163000,5246235250,22400,22400,22400,22400,0
20240430,162900,5246235250,22400,22400,22400,22400,0
20240430,162800,5246235250,22400,22400,22400,22400,4194
20240430,162700,5246235250,22400,22400,22400,22400,0
20240430,162600,5246235250,22400,22400,22400,22400,0
20240430,162500,5246235250,22400,22400,22400,22400,0
20240430,162400,5246235250,22400,22400,22400,22400,0
20240430,162300,5246235250,22400,22400,22400,22400,0
20240430,162200,5246235250,22400,22400,22400,22400,0
20240430,162100,5246235250,22400,22400,22400,22400,0
20240430,162000,5246235250,22400,22400,22400,22400,0
20240430,161900,5246235250,22400,22400,22400,22400,0
20240430,161800,5246235250,22400,22400,22400,22400,0
20240430,161700,5246235250,22400,22400,22400,22400,0
20240430,161600,5246235250,22400,22400,22400,22400,0
20240430,161500,5246235250,22400,22400,22400,22400,0
20240430,161400,5246235250,22400,22400,22400,22400,0
20240430,161300,5246235250,22400,22400,22400,22400,0
20240430,161200,5246235250,22400,22400,22400,22400,0
20240430,161100,5246235250,22400,22400,22400,22400,0
20240430,161000,5246235250,22400,22400,22400,22400,0
20240430,160900,5246235250,22400,22400,22400,22400,0
20240430,160800,5246235250,22400,22400,22400,22400,0
20240430,160700,5246235250,22400,22400,22400,22400,0
20240430,160600,5246235250,22400,22400,22400,22400,0
20240430,160500,5246235250,22400,22400,22400,22400,0
20240430,160400,5246235250,22400,22400,22400,22400,0
20240430,160300,5246235250,22400,22400,22400,22400,0
20240430,160200,5246235250,22400,22400,22400,22400,0
20240430,160100,5246235250,22400,22400,22400,22400,0
20240430,160000,5246235250,22400,22400,22400,22400,0
20240430,155900,5246235250,22400,22400,22400,22400,0
20240430,155800,5246235250,22400,22400,22400,22400,4194
20240430,155700,5246235250,22400,22400,22400,22400,0
20240430,155600,5246235250,22400,22400,22400,22400,0
20240430,155500,5246235250,22400,22400,22400,22400,0
20240430,155400,5246235250,22400,22400,22400,22400,0
20240430,155300,5246235250,22400,22400,22400,22400,0
20240430,155200,5246235250,22400,22400,22400,22400,0
20240430,155100,5246235250,22400,22400,22400,22400,0
20240430,155000,5246235250,22400,22400,22400,22400,0
20240430,154900,5246235250,22400,22400,22400,22400,0
20240430,154800,5246235250,22400,22400,22400,22400,0
20240430,154700,5246235250,22400,22400,22400,22400,0
20240430,154600,5246235250,22400,22400,22400,22400,0
20240430,154500,5246235250,22400,22400,22400,22400,0
20240430,154400,5246235250,22400,22400,22400,22400,0
20240430,154300,5246235250,22400,22400,22400,22400,0
20240430,154200,5246235250,22400,22400,22400,22400,0
20240430,154100,5246235250,22400,22400,22400,22400,0
20240430,154000,5246235250,22400,22400,22400,22400,0
20240430,153900,5246235250,22400,22400,22400,22400,0
20240430,153800,5246235250,22400,22400,22400,22400,0
20240430,153700,5246235250,22400,22400,22400,22400,0
20240430,153600,5246235250,22400,22400,22400,22400,0
20240430,153500,5246235250,22400,22400,22400,22400,0
20240430,153400,5246235250,22400,22400,22400,22400,0
20240430,153300,5246235250,22400,22400,22400,22400,0
20240430,153200,5246235250,22400,22400,22400,22400,0
20240430,153100,5246235250,22400,22400,22400,22400,0
20240430,153000,5246235250,22400,22400,22400,22400,4194
20240430,152900,5152289650,22400,22400,22400,22400,0
20240430,152800,5152289650,22400,22400,22400,22400,0
20240430,152700,5152289650,22400,22400,22400,22400,0
20240430,152600,5152289650,22400,22400,22400,22400,0
20240430,152500,5152289650,22400,22400,22400,22400,0
20240430,152400,5152289650,22400,22400,22400,22400,0
20240430,152300,5152289650,22400,22400,22400,22400,0
20240430,152200,5152289650,22400,22400,22400,22400,0
20240430,152100,5152289650,22400,22400,22400,22400,0
20240430,152000,5152289650,22400,22400,22400,22400,0
20240430,151900,5152289650,22400,22300,22400,22250,1215
20240430,151800,5125186600,22300,22350,22350,22300,225
20240430,151700,5120159300,22350,22300,22350,22300,95
20240430,151600,5118037650,22300,22350,22400,22300,560
20240430,151500,5105522450,22300,22300,22350,22300,206
20240430,151400,5100928350,22300,22300,22300,22300,282
20240430,151300,5094639750,22300,22300,22350,22300,599
20240430,151200,5081282000,22300,22300,22300,22300,137
20240430,151100,5078226900,22300,22350,22350,22300,605
20240430,151000,5064705450,22350,22400,22400,22350,749
20240430,150900,5047936350,22400,22400,22450,22400,526
20240430,150800,5036153700,22400,22400,22400,22400,173
20240430,150700,5032278500,22400,22450,22500,22400,485
20240430,150600,5021390450,22450,22500,22550,22450,1078
20240430,150500,4997113850,22500,22500,22500,22450,231
20240430,150400,4991916450,22500,22450,22500,22450,148
20240430,150300,4988590050,22450,22450,22500,22450,215
20240430,150200,4983758200,22450,22450,22500,22450,34
20240430,150100,4982994700,22500,22500,22500,22450,100
20240430,150000,4980747700,22450,22450,22450,22450,23
20240430,145900,4980231350,22450,22450,22500,22450,123
20240430,145800,4977469600,22450,22450,22500,22450,14
20240430,145700,4977155100,22450,22450,22450,22450,160
20240430,145600,4973563100,22450,22500,22500,22450,97
20240430,145500,4971385350,22450,22450,22450,22450,174
20240430,145400,4967479050,22500,22450,22500,22450,15
20240430,145300,4967142200,22450,22400,22450,22400,258
20240430,145200,4961360650,22400,22450,22500,22400,156
20240430,145100,4957858650,22450,22400,22450,22400,63
20240430,145000,4956447250,22450,22400,22450,22400,135
20240430,144900,4953420000,22400,22450,22450,22400,61
20240430,144800,4952053450,22400,22400,22400,22400,77
20240430,144700,4950328650,22400,22450,22450,22400,85
20240430,144600,4948424550,22400,22400,22400,22400,147
20240430,144500,4945131750,22450,22400,22550,22400,398
20240430,144400,4936175450,22400,22450,22450,22400,18
20240430,144300,4935772150,22450,22400,22450,22400,71
20240430,144200,4934181500,22400,22400,22500,22400,66
20240430,144100,4932700100,22400,22400,22400,22400,242
20240430,144000,4927279300,22400,22450,22500,22400,676
20240430,143900,4912089150,22450,22450,22450,22450,30
20240430,143800,4911415650,22450,22450,22450,22400,231
20240430,143700,4906231300,22400,22400,22450,22400,479
20240430,143600,4895501600,22350,22350,22350,22350,80
20240430,143500,4893713600,22350,22400,22400,22350,108
20240430,143400,4891297300,22350,22350,22400,22350,382
20240430,143300,4882743550,22350,22300,22350,22300,101
20240430,143200,4880486900,22300,22250,22350,22250,172
20240430,143100,4876653400,22250,22250,22250,22250,74
20240430,143000,4875006900,22250,22250,22250,22250,259
20240430,142900,4869244150,22250,22300,22300,22250,558
20240430,142800,4856808050,22300,22300,22300,22300,129
20240430,142700,4853931350,22300,22400,22400,22300,1234
20240430,142600,4826392300,22350,22300,22350,22300,257
20240430,142500,4820651650,22300,22300,22300,22300,125
20240430,142400,4817864150,22300,22300,22300,22300,321
20240430,142300,4810705850,22300,22300,22300,22300,117
20240430,142200,4808096750,22300,22300,22350,22300,177
20240430,142100,4804149450,22300,22250,22400,22250,1242
20240430,142000,4776353100,22300,22250,22300,22250,360
20240430,141900,4768336050,22250,22250,22250,22250,142
20240430,141800,4765176550,22250,22250,22300,22250,157
20240430,141700,4761679250,22250,22250,22300,22250,183
20240430,141600,4757604950,22300,22250,22300,22250,458
20240430,141500,4747404350,22250,22250,22300,22250,869
20240430,141400,4728059500,22300,22250,22300,22250,108
20240430,141300,4725656450,22300,22250,22300,22250,307
20240430,141200,4718820650,22250,22250,22250,22250,81
20240430,141100,4717018400,22250,22300,22300,22250,187
20240430,141000,4712856100,22250,22200,22300,22200,794
20240430,140900,4695184350,22200,22150,22250,22150,524
20240430,140800,4683554550,22150,22200,22200,22150,7678
20240430,140700,4513119150,22200,22250,22250,22200,567
20240430,140600,4500514000,22250,22250,22300,22250,775
20240430,140500,4483267950,22250,22250,22300,22250,224
20240430,140400,4478283400,22250,22300,22300,22250,1621
20240430,140300,4442190350,22300,22300,22350,22300,339
20240430,140200,4434628150,22300,22300,22350,22300,146
20240430,140100,4431371350,22300,22350,22350,22300,93
20240430,140000,4429293700,22350,22300,22350,22300,527
20240430,135900,4417541000,22300,22300,22350,22300,1378
20240430,135800,4386750050,22300,22350,22350,22250,2987
20240430,135700,4320084300,22350,22400,22400,22350,1881
20240430,135600,4278000950,22400,22400,22400,22400,106
20240430,135500,4275626550,22400,22400,22450,22400,495
20240430,135400,4264538300,22400,22350,22400,22300,756
20240430,135300,4247618000,22300,22300,22350,22300,171
20240430,135200,4243799700,22300,22300,22350,22300,397
20240430,135100,4234946550,22300,22300,22350,22300,341
20240430,135000,4227334450,22350,22300,22350,22300,262
20240430,134900,4221481750,22300,22300,22350,22300,303
20240430,134800,4214721050,22300,22300,22350,22300,461
20240430,134700,4204438050,22300,22250,22300,22250,4561
20240430,134600,4102954050,22250,22250,22250,22200,510
20240430,134500,4091624650,22200,22200,22250,22200,729
20240430,134400,4075405000,22200,22300,22300,22200,525
20240430,134300,4063732350,22250,22350,22450,22250,6070
20240430,134200,3927901400,22300,22400,22450,22300,5394
20240430,134100,3807241450,22400,22400,22450,22400,1248
20240430,134000,3779261250,22400,22450,22450,22400,449
20240430,133900,3769198650,22450,22500,22500,22450,1940
20240430,133800,3725579700,22500,22500,22500,22500,702
20240430,133700,3709784700,22500,22600,22600,22500,5762
20240430,133600,3579962050,22550,22550,22600,22550,507
20240430,133500,3568527650,22550,22550,22550,22550,194
20240430,133400,3564152950,22550,22550,22600,22550,148
20240430,133300,3560815050,22600,22550,22600,22550,286
20240430,133200,3554365000,22550,22600,22600,22550,426
20240430,133100,3544741650,22650,22600,22650,22550,532
20240430,133000,3532721150,22600,22600,22650,22550,334
20240430,132900,3525174850,22600,22600,22650,22600,349
20240430,132800,3517286250,22600,22600,22600,22550,267
20240430,132700,3511257550,22600,22600,22650,22600,324
20240430,132600,3503934600,22600,22600,22600,22600,1046
20240430,132500,3480295000,22600,22600,22600,22600,186
20240430,132400,3476091400,22600,22600,22600,22600,135
20240430,132300,3473040400,22600,22550,22650,22550,798
20240430,132200,3455003900,22550,22600,22650,22550,582
20240430,132100,3441847950,22600,22700,22700,22600,4333
20240430,132000,3343762750,22700,22700,22700,22700,301
20240430,131900,3336930050,22700,22750,22750,22700,401
20240430,131800,3327824850,22700,22700,22750,22700,345
20240430,131700,3319993150,22700,22750,22750,22700,147
20240430,131600,3316654950,22700,22700,22750,22700,134
20240430,131500,3313611650,22700,22700,22750,22700,424
20240430,131400,3303986100,22700,22700,22750,22700,987
20240430,131300,3281572200,22700,22700,22700,22700,25
20240430,131200,3281004700,22700,22700,22750,22700,69
20240430,131100,3279437000,22700,22700,22750,22700,91
20240430,131000,3277370300,22700,22700,22700,22700,52
20240430,130900,3276189900,22750,22700,22750,22700,1044
20240430,130800,3252490550,22700,22700,22750,22700,173
20240430,130700,3248558150,22700,22700,22700,22700,67
20240430,130600,3247037250,22750,22750,22800,22750,1066
20240430,130500,3222785550,22750,22750,22750,22750,148
20240430,130400,3219418550,22750,22750,22800,22750,74
20240430,130300,3217735000,22750,22750,22800,22750,22
20240430,130200,3217233950,22750,22750,22850,22750,122
20240430,130100,3214455900,22750,22800,22800,22750,10
20240430,130000,3214228100,22800,22800,22850,22800,235
20240430,125900,3208869100,22850,22800,22850,22800,55
20240430,125800,3207614050,22800,22800,22850,22800,69
20240430,125700,3206040750,22800,22800,22800,22800,98
20240430,125600,3203806350,22800,22800,22850,22800,10
20240430,125500,3203578150,22800,22800,22850,22800,119
20240430,125400,3200862250,22800,22800,22850,22800,70
20240430,125300,3199265650,22800,22800,22800,22800,71
20240430,125200,3197646850,22850,22800,22900,22800,13
20240430,125100,3197350000,22800,22800,22800,22800,98
20240430,125000,3195115600,22800,22800,22850,22800,336
20240430,124900,3187439450,22800,22800,22850,22800,64
20240430,124800,3185979800,22800,22800,22800,22800,95
20240430,124700,3183813800,22800,22800,22800,22800,26
20240430,124600,3183221000,22800,22800,22900,22800,201
20240430,124500,3178631300,22800,22800,22850,22800,79
20240430,124400,3176827300,22850,22800,22850,22800,110
20240430,124300,3174318000,22800,22800,22800,22800,56
20240430,124200,3173041200,22800,22800,22850,22800,61
20240430,124100,3171650200,22800,22800,22850,22800,49
20240430,124000,3170531350,22800,22800,22850,22800,70
20240430,123900,3168934850,22800,22800,22850,22800,121
20240430,123800,3166173050,22800,22800,22850,22800,59
20240430,123700,3164825500,22800,22800,22800,22800,107
20240430,123600,3162385900,22850,22800,22850,22800,84
20240430,123500,3160469700,22800,22800,22850,22800,98
20240430,123400,3158234300,22800,22750,22850,22750,58
20240430,123300,3156911000,22750,22800,22800,22750,130
20240430,123200,3153948800,22750,22800,22800,22750,71
20240430,123100,3152332650,22800,22750,22800,22750,16
20240430,123000,3151968200,22750,22750,22800,22750,98
20240430,122900,3149737400,22750,22750,22800,22750,27
20240430,122800,3149122850,22800,22800,22800,22750,149
20240430,122700,3145732400,22850,22750,22850,22750,30
20240430,122600,3145048500,22800,22750,22800,22700,883
20240430,122500,3124962400,22700,22700,22750,22700,428
20240430,122400,3115230900,22700,22700,22750,22700,32
20240430,122300,3114504400,22700,22700,22700,22700,2168
20240430,122200,3065290800,22700,22700,22750,22700,169
20240430,122100,3061453100,22750,22750,22750,22750,951
20240430,122000,3039817850,22800,22750,22800,22750,180
20240430,121900,3035719350,22750,22750,22750,22750,129
20240430,121800,3032784600,22750,22750,22800,22750,107
20240430,121700,3030350300,22800,22750,22800,22750,206
20240430,121600,3025656300,22750,22750,22750,22750,1894
20240430,121500,2982567800,22750,22750,22800,22750,129
20240430,121400,2979627700,22750,22800,22800,22750,348
20240430,121300,2971693350,22800,22800,22800,22800,112
20240430,121200,2969139750,22850,22800,22850,22800,83
20240430,121100,2967247300,22800,22800,22850,22800,820
20240430,121000,2948551200,22800,22800,22800,22800,93
20240430,120900,2946430800,22800,22800,22850,22800,35
20240430,120800,2945632550,22850,22850,22850,22850,274
20240430,120700,2939371650,22850,22800,22850,22800,266
20240430,120600,2933295350,22800,22800,22800,22800,30
20240430,120500,2932611350,22800,22750,22800,22750,89
20240430,120400,2930582250,22750,22800,22800,22750,1733
20240430,120300,2891070000,22850,22800,22850,22800,117
20240430,120200,2888399800,22800,22800,22800,22800,22
20240430,120100,2887898200,22800,22800,22850,22800,76
20240430,120000,2886165300,22800,22800,22800,22750,1553
20240430,115900,2850757100,22800,22850,22850,22800,1472
20240430,115800,2817182600,22850,22850,22850,22850,115
20240430,115700,2814554850,22850,22900,22900,22850,490
20240430,115600,2803344050,22900,22900,22900,22900,109
20240430,115500,2800847950,22900,22900,22900,22900,27
20240430,115400,2800229650,22900,22900,22900,22900,108
20240430,115300,2797756450,22850,22850,22850,22850,34
20240430,115200,2796979550,22850,22850,22850,22850,590
20240430,115100,2783498050,22850,22850,22850,22850,24
20240430,115000,2782949650,22850,22850,22850,22850,29
20240430,114900,2782287000,22850,22850,22900,22850,104
20240430,114800,2779910550,22850,22850,22950,22850,1017
20240430,114700,2756671250,22850,22850,22850,22850,85
20240430,114600,2754729000,22850,22850,22850,22850,24
20240430,114500,2754180600,22900,22850,22900,22850,104
20240430,114400,2751803950,22900,22900,22900,22850,421
20240430,114300,2742180800,22900,22900,22950,22900,32
20240430,114200,2741447800,22950,22900,22950,22900,354
20240430,114100,2733330150,22900,22900,22900,22900,33
20240430,114000,2732574450,22900,22900,22900,22900,117
20240430,113900,2729895150,22900,22900,22900,22850,112
20240430,113800,2727330850,22850,22850,22900,22850,117
20240430,113700,2724657150,22850,22900,22900,22850,75
20240430,113600,2722939900,22850,22850,22900,22850,113
20240430,113500,2720356550,22850,22850,22850,22850,93
20240430,113400,2718231500,22850,22850,22900,22850,30
20240430,113300,2717545950,22850,22850,22900,22850,77
20240430,113200,2715786450,22850,22850,22900,22850,41
20240430,113100,2714849500,22850,22850,22900,22850,162
20240430,113000,2711144150,22850,22850,22900,22850,28
20240430,112900,2710504300,22850,22900,22900,22850,456
20240430,112800,2700072100,22900,22900,22900,22900,124
20240430,112700,2697232500,22900,22900,23000,22900,98
20240430,112600,2694983650,22900,22950,23000,22900,1705
20240430,112500,2655914700,22950,22950,22950,22950,83
20240430,112400,2654009850,22950,22950,23000,22950,42
20240430,112300,2653045850,22950,22950,23000,22950,161
20240430,112200,2649348200,22950,22950,23000,22950,149
20240430,112100,2645928400,22950,22950,22950,22950,20
20240430,112000,2645469400,22950,22950,22950,22950,50
20240430,111900,2644321900,22950,22950,22950,22950,66
20240430,111800,2642807200,22950,22950,23000,22950,176
20240430,111700,2638766050,22950,22900,22950,22900,888
20240430,111600,2618389750,22900,22900,22900,22900,16
20240430,111500,2618023350,22900,22900,22900,22900,25
20240430,111400,2617450850,22900,22900,22950,22900,76
20240430,111300,2615708150,22900,22900,22900,22900,240
20240430,111200,2610212150,22900,22900,22900,22900,86
20240430,111100,2608242750,22900,22950,22950,22900,47
20240430,111000,2607166200,22900,22950,22950,22900,59
20240430,110900,2605812200,22900,22950,22950,22900,109
20240430,110800,2603313550,22900,22850,22900,22850,42
20240430,110700,2602353050,22850,22900,22900,22850,1023
20240430,110600,2578936650,22950,22900,22950,22900,43
20240430,110500,2577951900,22900,22950,22950,22900,324
20240430,110400,2570516900,22900,22900,22950,22900,242
20240430,110300,2564975000,22900,22900,22950,22900,14
20240430,110200,2564654350,22900,22900,22950,22900,157
20240430,110100,2561054050,22900,22900,22900,22900,38
20240430,110000,2560183850,22900,22850,22950,22850,678
20240430,105900,2544657000,22900,22850,22900,22850,40
20240430,105800,2543742750,22850,22850,22900,22850,16
20240430,105700,2543377050,22850,22850,22850,22850,50
20240430,105600,2542234550,22900,22900,22900,22900,101
20240430,105500,2539921650,22850,22900,22900,22850,191
20240430,105400,2535550350,22850,22850,22900,22850,58
20240430,105300,2534224100,22850,22850,22850,22850,11
20240430,105200,2533972750,22850,22850,22900,22850,187
20240430,105100,2529697500,22850,22900,22900,22850,1036
20240430,105000,2505993250,22900,22900,22900,22900,109
20240430,104900,2503497150,22900,22900,22900,22900,64
20240430,104800,2502031550,22900,22900,22950,22900,180
20240430,104700,2497907250,22900,22900,22950,22900,656
20240430,104600,2482883450,22900,22950,22950,22900,50
20240430,104500,2481736650,22900,22950,22950,22900,37
20240430,104400,2480887900,22900,22900,22900,22900,86
20240430,104300,2478918500,22900,22900,22900,22900,126
20240430,104200,2476033100,22950,22950,22950,22900,60
20240430,104100,2474656650,22950,22900,22950,22900,52
20240430,104000,2473465400,22900,22950,22950,22900,36
20240430,103900,2472639700,22950,22900,23000,22900,98
20240430,103800,2470389350,22900,22900,22900,22900,566
20240430,103700,2457427950,22900,22950,22950,22900,384
20240430,103600,2448623050,22950,22900,22950,22900,165
20240430,103500,2444842450,22900,22900,22950,22900,19
20240430,103400,2444407300,22900,22900,22950,22900,525
20240430,103300,2432359800,22900,22850,22900,22850,424
20240430,103200,2422650950,22850,22850,22850,22850,33
20240430,103100,2421896900,22850,22850,22900,22850,66
20240430,103000,2420386350,22850,22950,22950,22850,266
20240430,102900,2414286850,22950,22850,22950,22850,32
20240430,102800,2413555050,22850,22900,22900,22850,34
20240430,102700,2412778050,22900,22800,22900,22800,181
20240430,102600,2408646950,22800,22800,22850,22800,576
20240430,102500,2395493150,22800,22800,22850,22800,408
20240430,102400,2386186450,22800,22850,22850,22800,129
20240430,102300,2383239750,22850,22850,22850,22800,1042
20240430,102200,2359433750,22800,22850,22850,22800,294
20240430,102100,2352724650,22850,22850,22900,22800,416
20240430,102000,2343219150,22800,22850,22900,22800,311
20240430,101900,2336111900,22850,22850,22900,22850,67
20240430,101800,2334579900,22850,22850,22850,22850,540
20240430,101700,2322240900,22850,22850,22850,22800,926
20240430,101600,2301089100,22850,22850,22900,22850,577
20240430,101500,2287891750,22850,22850,22900,22850,280
20240430,101400,2281490400,22850,22900,22950,22850,1513
20240430,101300,2246850050,22900,22900,22950,22900,93
20240430,101200,2244717950,22900,22900,22950,22850,288
20240430,101100,2238121450,22900,22850,22950,22850,154
20240430,101000,2234592650,22850,22900,22950,22850,1013
20240430,100900,2211395550,22900,22900,23050,22850,604
20240430,100800,2197561900,22850,22950,23000,22850,7100
20240430,100700,2035116550,22950,22950,23000,22950,522
20240430,100600,2023136600,22950,22950,22950,22900,1201
20240430,100500,1995609400,22950,23000,23000,22950,2202
20240430,100400,1945025550,23000,23050,23150,23000,3285
20240430,100300,1869418300,23050,23100,23100,23000,1409
20240430,100200,1836949200,23100,23150,23150,23100,94
20240430,100100,1834773400,23100,23100,23150,23050,452
20240430,100000,1824332400,23100,23100,23200,23000,411
20240430,095900,1814852850,23050,23050,23150,23050,774
20240430,095800,1796977950,23050,23100,23150,23050,1076
20240430,095700,1772169800,23100,23050,23150,23050,136
20240430,095600,1769025900,23050,23050,23150,23050,539
20240430,095500,1756597850,23050,23050,23150,23050,1157
20240430,095400,1729869550,23050,23150,23150,23000,145
20240430,095300,1726518050,23150,23100,23150,23000,620
20240430,095200,1712227100,23100,23050,23100,23000,1281
20240430,095100,1682691700,23000,23000,23050,23000,655
20240430,095000,1667623100,23000,22950,23000,22950,689
20240430,094900,1651796000,22950,23000,23000,22950,124
20240430,094800,1648945150,23000,22950,23000,22950,355
20240430,094700,1640785950,22950,23000,23000,22950,257
20240430,094600,1634881750,23000,22950,23000,22950,219
20240430,094500,1629849900,23000,22950,23000,22900,1114
20240430,094400,1604296450,22950,22950,23000,22950,348
20240430,094300,1596305650,22950,22950,23000,22950,602
20240430,094200,1582483100,23000,23000,23000,22950,464
20240430,094100,1571820400,22950,22950,23000,22950,165
20240430,094000,1568028200,22950,22900,23000,22900,2085
20240430,093900,1520191200,23000,23000,23000,22900,2965
20240430,093800,1452086250,23000,23000,23000,22950,79
20240430,093700,1450270250,22950,23100,23100,22950,4890
20240430,093600,1337728150,23100,23100,23150,23050,501
20240430,093500,1326154350,23100,23100,23200,23050,856
20240430,093400,1306405700,23050,23100,23150,23050,3810
20240430,093300,1218492950,23100,23100,23150,23050,1792
20240430,093200,1177096700,23150,23250,23250,23150,1401
20240430,093100,1144652100,23300,23250,23300,23200,1020
20240430,093000,1120977650,23300,23300,23300,23200,710
20240430,092900,1104453600,23300,23300,23300,23250,239
20240430,092800,1098892800,23300,23350,23400,23300,492
20240430,092700,1087406900,23400,23200,23400,23200,4261
20240430,092600,988140600,23150,23250,23250,23150,286
20240430,092500,981504400,23200,23200,23250,23200,137
20240430,092400,978324550,23200,23250,23300,23200,1606
20240430,092300,940953800,23200,23350,23400,23200,9745
20240430,092200,713909150,23350,23300,23400,23300,173
20240430,092100,709872300,23350,23100,23400,23100,2042
20240430,092000,662293900,23150,23100,23150,23100,227
20240430,091900,657040150,23100,23000,23100,23000,837
20240430,091800,637716850,23050,23050,23050,23050,221
20240430,091700,632622800,23050,23050,23050,23050,968
20240430,091600,610310400,23000,23000,23000,22950,650
20240430,091500,595379550,23000,23000,23050,23000,635
20240430,091400,580745150,23000,23000,23050,23000,88
20240430,091300,578720400,22950,22950,23050,22950,174
20240430,091200,574724100,22950,22950,23050,22950,115
20240430,091100,572081350,22950,23000,23000,22950,2296
20240430,091000,519363950,22950,23000,23000,22950,125
20240430,090900,516489250,23000,23000,23000,22950,345
20240430,090800,508554550,23000,22950,23000,22950,826
20240430,090700,489570850,22950,22950,22950,22950,9
20240430,090600,489364300,22950,22900,23000,22900,859
20240430,090500,469636150,22900,22950,22950,22800,2350
20240430,090400,415925100,22950,23050,23050,22900,672
20240430,090300,400505450,23050,22900,23050,22900,191
20240430,090200,396119700,22950,22950,23050,22900,2554
20240430,090100,337520900,22950,23000,23000,22800,3423
20240430,090000,258845900,23000,22850,23000,22750,11128