KissMeData/111770/min/candle-20240430.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,201400,4753683500,38400,38400,38400,38400,8747
20240430,201300,4753683500,38400,38400,38400,38400,0
20240430,201200,4753683500,38400,38400,38400,38400,0
20240430,201100,4753683500,38400,38400,38400,38400,0
20240430,201000,4753683500,38400,38400,38400,38400,0
20240430,200900,4753683500,38400,38400,38400,38400,0
20240430,200800,4753683500,38400,38400,38400,38400,0
20240430,200700,4753683500,38400,38400,38400,38400,0
20240430,200600,4753683500,38400,38400,38400,38400,0
20240430,200500,4753683500,38400,38400,38400,38400,0
20240430,200400,4753683500,38400,38400,38400,38400,0
20240430,200300,4753683500,38400,38400,38400,38400,0
20240430,200200,4753683500,38400,38400,38400,38400,0
20240430,200100,4753683500,38400,38400,38400,38400,0
20240430,200000,4753683500,38400,38400,38400,38400,0
20240430,195900,4753683500,38400,38400,38400,38400,0
20240430,195800,4753683500,38400,38400,38400,38400,0
20240430,195700,4753683500,38400,38400,38400,38400,0
20240430,195600,4753683500,38400,38400,38400,38400,0
20240430,195500,4753683500,38400,38400,38400,38400,0
20240430,195400,4753683500,38400,38400,38400,38400,0
20240430,195300,4753683500,38400,38400,38400,38400,0
20240430,195200,4753683500,38400,38400,38400,38400,0
20240430,195100,4753683500,38400,38400,38400,38400,0
20240430,195000,4753683500,38400,38400,38400,38400,0
20240430,194900,4753683500,38400,38400,38400,38400,0
20240430,194800,4753683500,38400,38400,38400,38400,0
20240430,194700,4753683500,38400,38400,38400,38400,0
20240430,194600,4753683500,38400,38400,38400,38400,0
20240430,194500,4753683500,38400,38400,38400,38400,0
20240430,194400,4753683500,38400,38400,38400,38400,8747
20240430,194300,4753683500,38400,38400,38400,38400,0
20240430,194200,4753683500,38400,38400,38400,38400,0
20240430,194100,4753683500,38400,38400,38400,38400,0
20240430,194000,4753683500,38400,38400,38400,38400,0
20240430,193900,4753683500,38400,38400,38400,38400,0
20240430,193800,4753683500,38400,38400,38400,38400,0
20240430,193700,4753683500,38400,38400,38400,38400,0
20240430,193600,4753683500,38400,38400,38400,38400,0
20240430,193500,4753683500,38400,38400,38400,38400,0
20240430,193400,4753683500,38400,38400,38400,38400,0
20240430,193300,4753683500,38400,38400,38400,38400,0
20240430,193200,4753683500,38400,38400,38400,38400,0
20240430,193100,4753683500,38400,38400,38400,38400,0
20240430,193000,4753683500,38400,38400,38400,38400,0
20240430,192900,4753683500,38400,38400,38400,38400,0
20240430,192800,4753683500,38400,38400,38400,38400,0
20240430,192700,4753683500,38400,38400,38400,38400,0
20240430,192600,4753683500,38400,38400,38400,38400,0
20240430,192500,4753683500,38400,38400,38400,38400,0
20240430,192400,4753683500,38400,38400,38400,38400,0
20240430,192300,4753683500,38400,38400,38400,38400,0
20240430,192200,4753683500,38400,38400,38400,38400,0
20240430,192100,4753683500,38400,38400,38400,38400,0
20240430,192000,4753683500,38400,38400,38400,38400,0
20240430,191900,4753683500,38400,38400,38400,38400,0
20240430,191800,4753683500,38400,38400,38400,38400,0
20240430,191700,4753683500,38400,38400,38400,38400,0
20240430,191600,4753683500,38400,38400,38400,38400,0
20240430,191500,4753683500,38400,38400,38400,38400,0
20240430,191400,4753683500,38400,38400,38400,38400,8747
20240430,191300,4753683500,38400,38400,38400,38400,0
20240430,191200,4753683500,38400,38400,38400,38400,0
20240430,191100,4753683500,38400,38400,38400,38400,0
20240430,191000,4753683500,38400,38400,38400,38400,0
20240430,190900,4753683500,38400,38400,38400,38400,0
20240430,190800,4753683500,38400,38400,38400,38400,0
20240430,190700,4753683500,38400,38400,38400,38400,0
20240430,190600,4753683500,38400,38400,38400,38400,0
20240430,190500,4753683500,38400,38400,38400,38400,0
20240430,190400,4753683500,38400,38400,38400,38400,0
20240430,190300,4753683500,38400,38400,38400,38400,0
20240430,190200,4753683500,38400,38400,38400,38400,0
20240430,190100,4753683500,38400,38400,38400,38400,0
20240430,190000,4753683500,38400,38400,38400,38400,0
20240430,185900,4753683500,38400,38400,38400,38400,0
20240430,185800,4753683500,38400,38400,38400,38400,0
20240430,185700,4753683500,38400,38400,38400,38400,0
20240430,185600,4753683500,38400,38400,38400,38400,0
20240430,185500,4753683500,38400,38400,38400,38400,0
20240430,185400,4753683500,38400,38400,38400,38400,0
20240430,185300,4753683500,38400,38400,38400,38400,0
20240430,185200,4753683500,38400,38400,38400,38400,0
20240430,185100,4753683500,38400,38400,38400,38400,0
20240430,185000,4753683500,38400,38400,38400,38400,0
20240430,184900,4753683500,38400,38400,38400,38400,0
20240430,184800,4753683500,38400,38400,38400,38400,0
20240430,184700,4753683500,38400,38400,38400,38400,0
20240430,184600,4753683500,38400,38400,38400,38400,0
20240430,184500,4753683500,38400,38400,38400,38400,0
20240430,184400,4753683500,38400,38400,38400,38400,8747
20240430,184300,4753683500,38400,38400,38400,38400,0
20240430,184200,4753683500,38400,38400,38400,38400,0
20240430,184100,4753683500,38400,38400,38400,38400,0
20240430,184000,4753683500,38400,38400,38400,38400,0
20240430,183900,4753683500,38400,38400,38400,38400,0
20240430,183800,4753683500,38400,38400,38400,38400,0
20240430,183700,4753683500,38400,38400,38400,38400,0
20240430,183600,4753683500,38400,38400,38400,38400,0
20240430,183500,4753683500,38400,38400,38400,38400,0
20240430,183400,4753683500,38400,38400,38400,38400,0
20240430,183300,4753683500,38400,38400,38400,38400,0
20240430,183200,4753683500,38400,38400,38400,38400,0
20240430,183100,4753683500,38400,38400,38400,38400,0
20240430,183000,4753683500,38400,38400,38400,38400,0
20240430,182900,4753683500,38400,38400,38400,38400,0
20240430,182800,4753683500,38400,38400,38400,38400,0
20240430,182700,4753683500,38400,38400,38400,38400,0
20240430,182600,4753683500,38400,38400,38400,38400,0
20240430,182500,4753683500,38400,38400,38400,38400,0
20240430,182400,4753683500,38400,38400,38400,38400,0
20240430,182300,4753683500,38400,38400,38400,38400,0
20240430,182200,4753683500,38400,38400,38400,38400,0
20240430,182100,4753683500,38400,38400,38400,38400,0
20240430,182000,4753683500,38400,38400,38400,38400,0
20240430,181900,4753683500,38400,38400,38400,38400,0
20240430,181800,4753683500,38400,38400,38400,38400,0
20240430,181700,4753683500,38400,38400,38400,38400,0
20240430,181600,4753683500,38400,38400,38400,38400,0
20240430,181500,4753683500,38400,38400,38400,38400,0
20240430,181400,4753683500,38400,38400,38400,38400,8747
20240430,181300,4753683500,38400,38400,38400,38400,0
20240430,181200,4753683500,38400,38400,38400,38400,0
20240430,181100,4753683500,38400,38400,38400,38400,0
20240430,181000,4753683500,38400,38400,38400,38400,0
20240430,180900,4753683500,38400,38400,38400,38400,0
20240430,180800,4753683500,38400,38400,38400,38400,0
20240430,180700,4753683500,38400,38400,38400,38400,0
20240430,180600,4753683500,38400,38400,38400,38400,0
20240430,180500,4753683500,38400,38400,38400,38400,0
20240430,180400,4753683500,38400,38400,38400,38400,0
20240430,180300,4753683500,38400,38400,38400,38400,0
20240430,180200,4753683500,38400,38400,38400,38400,0
20240430,180100,4753683500,38400,38400,38400,38400,0
20240430,180000,4753683500,38400,38400,38400,38400,0
20240430,175900,4753683500,38400,38400,38400,38400,0
20240430,175800,4753683500,38400,38400,38400,38400,0
20240430,175700,4753683500,38400,38400,38400,38400,0
20240430,175600,4753683500,38400,38400,38400,38400,0
20240430,175500,4753683500,38400,38400,38400,38400,0
20240430,175400,4753683500,38400,38400,38400,38400,0
20240430,175300,4753683500,38400,38400,38400,38400,0
20240430,175200,4753683500,38400,38400,38400,38400,0
20240430,175100,4753683500,38400,38400,38400,38400,0
20240430,175000,4753683500,38400,38400,38400,38400,0
20240430,174900,4753683500,38400,38400,38400,38400,0
20240430,174800,4753683500,38400,38400,38400,38400,0
20240430,174700,4753683500,38400,38400,38400,38400,0
20240430,174600,4753683500,38400,38400,38400,38400,0
20240430,174500,4753683500,38400,38400,38400,38400,0
20240430,174400,4753683500,38400,38400,38400,38400,8747
20240430,174300,4753683500,38400,38400,38400,38400,0
20240430,174200,4753683500,38400,38400,38400,38400,0
20240430,174100,4753683500,38400,38400,38400,38400,0
20240430,174000,4753683500,38400,38400,38400,38400,0
20240430,173900,4753683500,38400,38400,38400,38400,0
20240430,173800,4753683500,38400,38400,38400,38400,0
20240430,173700,4753683500,38400,38400,38400,38400,0
20240430,173600,4753683500,38400,38400,38400,38400,0
20240430,173500,4753683500,38400,38400,38400,38400,0
20240430,173400,4753683500,38400,38400,38400,38400,0
20240430,173300,4753683500,38400,38400,38400,38400,0
20240430,173200,4753683500,38400,38400,38400,38400,0
20240430,173100,4753683500,38400,38400,38400,38400,0
20240430,173000,4753683500,38400,38400,38400,38400,0
20240430,172900,4753683500,38400,38400,38400,38400,0
20240430,172800,4753683500,38400,38400,38400,38400,0
20240430,172700,4753683500,38400,38400,38400,38400,0
20240430,172600,4753683500,38400,38400,38400,38400,0
20240430,172500,4753683500,38400,38400,38400,38400,0
20240430,172400,4753683500,38400,38400,38400,38400,0
20240430,172300,4753683500,38400,38400,38400,38400,0
20240430,172200,4753683500,38400,38400,38400,38400,0
20240430,172100,4753683500,38400,38400,38400,38400,0
20240430,172000,4753683500,38400,38400,38400,38400,0
20240430,171900,4753683500,38400,38400,38400,38400,0
20240430,171800,4753683500,38400,38400,38400,38400,0
20240430,171700,4753683500,38400,38400,38400,38400,0
20240430,171600,4753683500,38400,38400,38400,38400,0
20240430,171500,4753683500,38400,38400,38400,38400,0
20240430,171400,4753683500,38400,38400,38400,38400,8747
20240430,171300,4753683500,38400,38400,38400,38400,0
20240430,171200,4753683500,38400,38400,38400,38400,0
20240430,171100,4753683500,38400,38400,38400,38400,0
20240430,171000,4753683500,38400,38400,38400,38400,0
20240430,170900,4753683500,38400,38400,38400,38400,0
20240430,170800,4753683500,38400,38400,38400,38400,0
20240430,170700,4753683500,38400,38400,38400,38400,0
20240430,170600,4753683500,38400,38400,38400,38400,0
20240430,170500,4753683500,38400,38400,38400,38400,0
20240430,170400,4753683500,38400,38400,38400,38400,0
20240430,170300,4753683500,38400,38400,38400,38400,0
20240430,170200,4753683500,38400,38400,38400,38400,0
20240430,170100,4753683500,38400,38400,38400,38400,0
20240430,170000,4753683500,38400,38400,38400,38400,0
20240430,165900,4753683500,38400,38400,38400,38400,0
20240430,165800,4753683500,38400,38400,38400,38400,0
20240430,165700,4753683500,38400,38400,38400,38400,0
20240430,165600,4753683500,38400,38400,38400,38400,0
20240430,165500,4753683500,38400,38400,38400,38400,0
20240430,165400,4753683500,38400,38400,38400,38400,0
20240430,165300,4753683500,38400,38400,38400,38400,0
20240430,165200,4753683500,38400,38400,38400,38400,0
20240430,165100,4753683500,38400,38400,38400,38400,0
20240430,165000,4753683500,38400,38400,38400,38400,0
20240430,164900,4753683500,38400,38400,38400,38400,0
20240430,164800,4753683500,38400,38400,38400,38400,0
20240430,164700,4753683500,38400,38400,38400,38400,0
20240430,164600,4753683500,38400,38400,38400,38400,0
20240430,164500,4753683500,38400,38400,38400,38400,0
20240430,164400,4753683500,38400,38400,38400,38400,8747
20240430,164300,4753683500,38400,38400,38400,38400,0
20240430,164200,4753683500,38400,38400,38400,38400,0
20240430,164100,4753683500,38400,38400,38400,38400,0
20240430,164000,4753683500,38400,38400,38400,38400,0
20240430,163900,4753683500,38400,38400,38400,38400,0
20240430,163800,4753683500,38400,38400,38400,38400,0
20240430,163700,4753683500,38400,38400,38400,38400,0
20240430,163600,4753683500,38400,38400,38400,38400,0
20240430,163500,4753683500,38400,38400,38400,38400,0
20240430,163400,4753683500,38400,38400,38400,38400,0
20240430,163300,4753683500,38400,38400,38400,38400,0
20240430,163200,4753683500,38400,38400,38400,38400,0
20240430,163100,4753683500,38400,38400,38400,38400,0
20240430,163000,4753683500,38400,38400,38400,38400,0
20240430,162900,4753683500,38400,38400,38400,38400,0
20240430,162800,4753683500,38400,38400,38400,38400,0
20240430,162700,4753683500,38400,38400,38400,38400,0
20240430,162600,4753683500,38400,38400,38400,38400,0
20240430,162500,4753683500,38400,38400,38400,38400,0
20240430,162400,4753683500,38400,38400,38400,38400,0
20240430,162300,4753683500,38400,38400,38400,38400,0
20240430,162200,4753683500,38400,38400,38400,38400,0
20240430,162100,4753683500,38400,38400,38400,38400,0
20240430,162000,4753683500,38400,38400,38400,38400,0
20240430,161900,4753683500,38400,38400,38400,38400,0
20240430,161800,4753683500,38400,38400,38400,38400,0
20240430,161700,4753683500,38400,38400,38400,38400,0
20240430,161600,4753683500,38400,38400,38400,38400,0
20240430,161500,4753683500,38400,38400,38400,38400,0
20240430,161400,4753683500,38400,38400,38400,38400,8747
20240430,161300,4753683500,38400,38400,38400,38400,0
20240430,161200,4753683500,38400,38400,38400,38400,0
20240430,161100,4753683500,38400,38400,38400,38400,0
20240430,161000,4753683500,38400,38400,38400,38400,0
20240430,160900,4753683500,38400,38400,38400,38400,0
20240430,160800,4753683500,38400,38400,38400,38400,0
20240430,160700,4753683500,38400,38400,38400,38400,0
20240430,160600,4753683500,38400,38400,38400,38400,0
20240430,160500,4753683500,38400,38400,38400,38400,0
20240430,160400,4753683500,38400,38400,38400,38400,0
20240430,160300,4753683500,38400,38400,38400,38400,0
20240430,160200,4753683500,38400,38400,38400,38400,0
20240430,160100,4753683500,38400,38400,38400,38400,0
20240430,160000,4753683500,38400,38400,38400,38400,0
20240430,155900,4753683500,38400,38400,38400,38400,0
20240430,155800,4753683500,38400,38400,38400,38400,0
20240430,155700,4753683500,38400,38400,38400,38400,0
20240430,155600,4753683500,38400,38400,38400,38400,0
20240430,155500,4753683500,38400,38400,38400,38400,0
20240430,155400,4753683500,38400,38400,38400,38400,0
20240430,155300,4753683500,38400,38400,38400,38400,0
20240430,155200,4753683500,38400,38400,38400,38400,0
20240430,155100,4753683500,38400,38400,38400,38400,0
20240430,155000,4753683500,38400,38400,38400,38400,0
20240430,154900,4753683500,38400,38400,38400,38400,0
20240430,154800,4753683500,38400,38400,38400,38400,0
20240430,154700,4753683500,38400,38400,38400,38400,0
20240430,154600,4753683500,38400,38400,38400,38400,0
20240430,154500,4753683500,38400,38400,38400,38400,0
20240430,154400,4753683500,38400,38400,38400,38400,8747
20240430,154300,4753683500,38400,38400,38400,38400,0
20240430,154200,4753683500,38400,38400,38400,38400,0
20240430,154100,4753683500,38400,38400,38400,38400,0
20240430,154000,4753683500,38400,38400,38400,38400,0
20240430,153900,4753683500,38400,38400,38400,38400,0
20240430,153800,4753683500,38400,38400,38400,38400,0
20240430,153700,4753683500,38400,38400,38400,38400,0
20240430,153600,4753683500,38400,38400,38400,38400,0
20240430,153500,4753683500,38400,38400,38400,38400,0
20240430,153400,4753683500,38400,38400,38400,38400,0
20240430,153300,4753683500,38400,38400,38400,38400,0
20240430,153200,4753683500,38400,38400,38400,38400,0
20240430,153100,4753683500,38400,38400,38400,38400,0
20240430,153000,4753683500,38400,38400,38400,38400,8747
20240430,152900,4417798700,38350,38350,38350,38350,0
20240430,152800,4417798700,38350,38350,38350,38350,0
20240430,152700,4417798700,38350,38350,38350,38350,0
20240430,152600,4417798700,38350,38350,38350,38350,0
20240430,152500,4417798700,38350,38350,38350,38350,0
20240430,152400,4417798700,38350,38350,38350,38350,0
20240430,152300,4417798700,38350,38350,38350,38350,0
20240430,152200,4417798700,38350,38350,38350,38350,0
20240430,152100,4417798700,38350,38350,38350,38350,0
20240430,152000,4417798700,38350,38350,38350,38350,0
20240430,151900,4417798700,38350,38200,38350,38150,1506
20240430,151800,4360208800,38200,38250,38300,38200,797
20240430,151700,4329726850,38250,38250,38300,38250,280
20240430,151600,4319006200,38250,38300,38300,38250,176
20240430,151500,4312266600,38300,38250,38300,38250,206
20240430,151400,4304383250,38300,38300,38300,38250,668
20240430,151300,4278828250,38300,38250,38300,38250,232
20240430,151200,4269943150,38300,38300,38300,38250,161
20240430,151100,4263781950,38300,38250,38300,38250,202
20240430,151000,4256050650,38300,38250,38300,38250,366
20240430,150900,4242046700,38250,38350,38350,38250,454
20240430,150800,4224660450,38350,38300,38350,38300,156
20240430,150700,4218682200,38300,38300,38350,38250,325
20240430,150600,4206234350,38300,38300,38300,38300,267
20240430,150500,4196008250,38300,38250,38300,38250,219
20240430,150400,4187625800,38250,38200,38250,38200,184
20240430,150300,4180590200,38250,38250,38250,38200,93
20240430,150200,4177033150,38150,38200,38250,38150,1659
20240430,150100,4113619600,38250,38300,38300,38200,682
20240430,150000,4087536000,38250,38300,38300,38250,292
20240430,145900,4076363850,38300,38250,38300,38250,184
20240430,145800,4069322200,38250,38250,38300,38250,231
20240430,145700,4060480050,38300,38300,38300,38250,140
20240430,145600,4055120050,38250,38300,38300,38250,136
20240430,145500,4049913100,38300,38300,38300,38250,209
20240430,145400,4041915350,38250,38250,38300,38200,130
20240430,145300,4036940000,38250,38300,38300,38200,469
20240430,145200,4018999550,38250,38300,38300,38250,179
20240430,145100,4012147650,38250,38350,38350,38250,352
20240430,145000,3998669650,38350,38250,38350,38250,309
20240430,144900,3986831400,38300,38250,38300,38250,175
20240430,144800,3980133850,38250,38300,38300,38250,748
20240430,144700,3951496650,38300,38300,38350,38300,99
20240430,144600,3947704650,38350,38300,38350,38300,155
20240430,144500,3941764400,38350,38300,38350,38300,68
20240430,144400,3939157150,38300,38300,38350,38250,300
20240430,144300,3927664450,38300,38250,38300,38250,234
20240430,144200,3918703100,38350,38300,38350,38250,180
20240430,144100,3911809100,38250,38300,38350,38250,96
20240430,144000,3908133000,38350,38300,38350,38300,138
20240430,143900,3902844750,38300,38300,38300,38250,68
20240430,143800,3900241050,38250,38300,38350,38250,428
20240430,143700,3883846200,38350,38350,38350,38300,140
20240430,143600,3878480700,38300,38300,38350,38300,71
20240430,143500,3875758700,38300,38300,38350,38300,19
20240430,143400,3875030700,38300,38300,38350,38300,318
20240430,143300,3862847650,38300,38300,38350,38300,71
20240430,143200,3860125650,38350,38300,38350,38250,94
20240430,143100,3856522350,38250,38350,38350,38250,556
20240430,143000,3835210250,38350,38400,38400,38350,84
20240430,142900,3831985300,38400,38400,38400,38350,145
20240430,142800,3826417600,38400,38350,38400,38350,148
20240430,142700,3820741650,38350,38400,38400,38350,249
20240430,142600,3811185000,38350,38350,38400,38350,130
20240430,142500,3806196550,38400,38350,38400,38300,241
20240430,142400,3796955050,38350,38350,38400,38300,373
20240430,142300,3782646600,38350,38350,38350,38300,80
20240430,142200,3779578850,38350,38350,38350,38300,242
20240430,142100,3770305700,38350,38350,38350,38300,118
20240430,142000,3765781150,38350,38350,38400,38350,323
20240430,141900,3753390050,38350,38300,38400,38300,101
20240430,141800,3749515650,38300,38350,38400,38300,224
20240430,141700,3740922550,38300,38400,38400,38300,71
20240430,141600,3738202700,38250,38300,38350,38250,209
20240430,141500,3730189400,38350,38350,38400,38250,1359
20240430,141400,3678121550,38350,38400,38400,38350,21
20240430,141300,3677316150,38350,38400,38400,38350,109
20240430,141200,3673131950,38350,38400,38400,38350,59
20240430,141100,3670869100,38350,38350,38400,38350,140
20240430,141000,3665494750,38300,38400,38400,38300,248
20240430,140900,3655982500,38350,38400,38400,38350,216
20240430,140800,3647690950,38350,38350,38400,38350,89
20240430,140700,3644277200,38350,38350,38400,38350,153
20240430,140600,3638409200,38350,38300,38350,38300,271
20240430,140500,3628018450,38300,38400,38400,38300,386
20240430,140400,3613216100,38400,38350,38400,38350,172
20240430,140300,3606616300,38350,38400,38450,38350,244
20240430,140200,3597247950,38400,38450,38450,38400,160
20240430,140100,3591102400,38400,38450,38450,38400,506
20240430,140000,3571667600,38450,38400,38450,38400,138
20240430,135900,3566364300,38400,38450,38450,38400,36
20240430,135800,3564981450,38450,38400,38450,38400,23
20240430,135700,3564098200,38400,38500,38500,38400,587
20240430,135600,3541531050,38450,38500,38500,38450,8
20240430,135500,3541223300,38500,38550,38550,38450,86
20240430,135400,3537912200,38550,38500,38550,38450,458
20240430,135300,3520280150,38500,38500,38500,38500,105
20240430,135200,3516237650,38500,38500,38500,38450,15
20240430,135100,3515660300,38500,38500,38500,38450,104
20240430,135000,3511657850,38450,38450,38500,38450,22
20240430,134900,3510811500,38500,38550,38550,38500,455
20240430,134800,3493292400,38550,38500,38550,38500,325
20240430,134700,3480765300,38500,38550,38550,38500,86
20240430,134600,3477452400,38550,38550,38550,38550,120
20240430,134500,3472826400,38500,38500,38550,38500,73
20240430,134400,3470013950,38500,38500,38550,38450,611
20240430,134300,3446490300,38450,38500,38500,38450,54
20240430,134200,3444413900,38450,38450,38500,38450,122
20240430,134100,3439719050,38450,38450,38500,38450,12
20240430,134000,3439257550,38500,38450,38500,38450,42
20240430,133900,3437641800,38450,38500,38500,38450,125
20240430,133800,3432832000,38450,38450,38500,38450,74
20240430,133700,3429986250,38500,38450,38500,38450,99
20240430,133600,3426175950,38500,38450,38500,38450,162
20240430,133500,3419946450,38450,38450,38500,38450,119
20240430,133400,3415367200,38450,38450,38500,38450,35
20240430,133300,3414020900,38450,38500,38500,38450,90
20240430,133200,3410556850,38450,38450,38500,38450,99
20240430,133100,3406749800,38500,38450,38500,38450,23
20240430,133000,3405865150,38500,38450,38500,38450,162
20240430,132900,3399629650,38450,38450,38500,38450,62
20240430,132800,3397245500,38450,38450,38500,38450,107
20240430,132700,3393127200,38450,38450,38500,38450,39
20240430,132600,3391627600,38500,38500,38500,38450,128
20240430,132500,3386701900,38450,38500,38500,38450,30
20240430,132400,3385548050,38500,38450,38500,38450,22
20240430,132300,3384701700,38400,38450,38450,38400,211
20240430,132200,3376591350,38450,38500,38500,38450,587
20240430,132100,3354017200,38500,38500,38500,38450,94
20240430,132000,3350399350,38450,38500,38500,38450,49
20240430,131900,3348514900,38450,38500,38500,38450,102
20240430,131800,3344589350,38500,38500,38500,38450,1368
20240430,131700,3291925700,38550,38500,38550,38500,115
20240430,131600,3287494250,38500,38500,38550,38500,28
20240430,131500,3286415200,38550,38500,38550,38500,103
20240430,131400,3282445400,38500,38500,38550,38500,39
20240430,131300,3280943850,38550,38550,38550,38500,81
20240430,131200,3277821500,38550,38500,38550,38500,86
20240430,131100,3274506500,38550,38550,38550,38500,45
20240430,131000,3272773400,38600,38500,38600,38500,315
20240430,130900,3260630150,38500,38550,38550,38500,479
20240430,130800,3242164850,38500,38500,38550,38500,104
20240430,130700,3238157300,38550,38550,38550,38500,22
20240430,130600,3237309700,38550,38550,38550,38500,79
20240430,130500,3234264550,38550,38550,38550,38500,15
20240430,130400,3233686500,38500,38550,38550,38500,42
20240430,130300,3232069450,38550,38500,38550,38450,121
20240430,130200,3227411000,38500,38500,38550,38450,178
20240430,130100,3220558150,38500,38450,38500,38450,173
20240430,130000,3213898250,38450,38450,38450,38400,195
20240430,125900,3206401200,38400,38450,38500,38400,234
20240430,125800,3197400500,38450,38450,38500,38450,256
20240430,125700,3187557200,38450,38450,38450,38400,84
20240430,125600,3184327600,38450,38400,38450,38400,24
20240430,125500,3183405500,38450,38500,38600,38450,303
20240430,125400,3171744350,38550,38550,38550,38500,673
20240430,125300,3145825450,38550,38550,38550,38500,17
20240430,125200,3145170350,38550,38550,38600,38550,622
20240430,125100,3121183300,38550,38600,38600,38550,30
20240430,125000,3120025400,38550,38600,38600,38550,107
20240430,124900,3115895400,38550,38600,38600,38550,77
20240430,124800,3112925100,38550,38600,38600,38550,87
20240430,124700,3109567250,38550,38650,38650,38550,54
20240430,124600,3107484600,38550,38600,38650,38550,348
20240430,124500,3094051900,38600,38600,38650,38600,86
20240430,124400,3090728350,38600,38600,38650,38600,151
20240430,124300,3084899700,38600,38600,38600,38600,183
20240430,124200,3077835900,38600,38550,38600,38550,58
20240430,124100,3075597300,38600,38550,38600,38500,157
20240430,124000,3069544900,38550,38550,38550,38500,69
20240430,123900,3066886850,38550,38750,38750,38550,1764
20240430,123800,2998709350,38750,38750,38750,38700,63
20240430,123700,2996269750,38700,38650,38750,38650,159
20240430,123600,2990117750,38700,38700,38700,38650,279
20240430,123500,2979320850,38700,38700,38700,38650,139
20240430,123400,2973941750,38700,38650,38700,38650,114
20240430,123300,2969530550,38650,38700,38700,38650,100
20240430,123200,2965662100,38700,38700,38700,38650,127
20240430,123100,2960747400,38700,38650,38700,38650,39
20240430,123000,2959238500,38700,38700,38700,38650,157
20240430,122900,2953164250,38700,38700,38700,38700,41
20240430,122800,2951577550,38650,38650,38700,38650,142
20240430,122700,2946082600,38650,38700,38700,38650,137
20240430,122600,2940782600,38700,38700,38700,38650,53
20240430,122500,2938731750,38700,38700,38700,38650,112
20240430,122400,2934397600,38650,38700,38700,38650,74
20240430,122300,2931535600,38700,38650,38700,38650,241
20240430,122200,2922212950,38650,38700,38700,38650,54
20240430,122100,2920123550,38700,38700,38700,38650,109
20240430,122000,2915907100,38650,38700,38700,38650,414
20240430,121900,2899905450,38650,38650,38700,38650,5
20240430,121800,2899712150,38650,38700,38750,38650,395
20240430,121700,2884424700,38750,38750,38750,38700,63
20240430,121600,2881983800,38700,38700,38700,38650,393
20240430,121500,2866775000,38700,38650,38700,38650,68
20240430,121400,2864145250,38700,38700,38700,38650,296
20240430,121300,2852690300,38700,38650,38700,38650,46
20240430,121200,2850910350,38650,38700,38700,38650,179
20240430,121100,2843985000,38700,38650,38700,38650,142
20240430,121000,2838490900,38700,38700,38700,38650,215
20240430,120900,2830170550,38650,38650,38700,38650,119
20240430,120800,2825567100,38650,38700,38700,38650,42
20240430,120700,2823942050,38700,38700,38700,38650,114
20240430,120600,2819530400,38650,38700,38700,38650,68
20240430,120500,2816900600,38700,38650,38700,38650,188
20240430,120400,2809625350,38700,38700,38700,38650,39
20240430,120300,2808116200,38700,38700,38700,38650,129
20240430,120200,2803125800,38650,38650,38650,38650,2
20240430,120100,2803048500,38650,38650,38700,38650,110
20240430,120000,2798795950,38650,38700,38700,38650,89
20240430,115900,2795352250,38650,38650,38700,38650,111
20240430,115800,2791061600,38650,38650,38700,38650,198
20240430,115700,2783405300,38700,38650,38700,38600,274
20240430,115600,2772815050,38650,38600,38650,38600,277
20240430,115500,2762110850,38650,38600,38650,38600,442
20240430,115400,2745047950,38600,38650,38650,38600,79
20240430,115300,2741994900,38650,38650,38700,38650,255
20240430,115200,2732138700,38650,38700,38700,38650,51
20240430,115100,2730165850,38700,38650,38700,38650,149
20240430,115000,2724400950,38650,38650,38700,38650,164
20240430,114900,2718057300,38650,38650,38700,38650,96
20240430,114800,2714342850,38700,38650,38700,38600,124
20240430,114700,2709549750,38600,38650,38650,38600,193
20240430,114600,2702092850,38650,38650,38650,38600,28
20240430,114500,2701010750,38650,38600,38650,38600,144
20240430,114400,2695451500,38650,38650,38650,38600,359
20240430,114300,2681576450,38650,38600,38650,38600,76
20240430,114200,2678639300,38650,38650,38650,38600,93
20240430,114100,2675045150,38600,38600,38650,38600,60
20240430,114000,2672728050,38650,38600,38650,38550,378
20240430,113900,2658126000,38600,38600,38600,38550,42
20240430,113800,2656505050,38600,38550,38600,38550,146
20240430,113700,2650871350,38550,38600,38600,38550,25
20240430,113600,2649906600,38600,38600,38600,38550,94
20240430,113500,2646278300,38600,38650,38650,38550,99
20240430,113400,2642458150,38600,38650,38650,38600,213
20240430,113300,2634235250,38650,38650,38650,38600,149
20240430,113200,2628478900,38650,38650,38650,38600,94
20240430,113100,2624848850,38600,38600,38650,38550,237
20240430,113000,2615700600,38650,38600,38650,38600,270
20240430,112900,2605271150,38600,38550,38650,38550,218
20240430,112800,2596856400,38600,38600,38600,38550,350
20240430,112700,2583346600,38600,38550,38600,38550,146
20240430,112600,2577711350,38600,38550,38600,38550,118
20240430,112500,2573156850,38600,38600,38600,38550,77
20240430,112400,2570186250,38550,38600,38600,38550,162
20240430,112300,2563933250,38550,38600,38600,38550,237
20240430,112200,2554785600,38600,38600,38600,38550,172
20240430,112100,2548148650,38600,38600,38600,38550,40
20240430,112000,2546604800,38550,38600,38600,38550,95
20240430,111900,2542938200,38550,38550,38600,38500,343
20240430,111800,2529715350,38600,38600,38600,38550,566
20240430,111700,2507888400,38600,38600,38600,38550,119
20240430,111600,2503295550,38550,38600,38600,38550,61
20240430,111500,2500942550,38550,38600,38600,38550,149
20240430,111400,2495194600,38550,38600,38600,38550,60
20240430,111300,2492879150,38600,38500,38600,38500,237
20240430,111200,2483743950,38550,38500,38550,38500,58
20240430,111100,2481508200,38550,38550,38550,38500,139
20240430,111000,2476150150,38550,38550,38550,38500,123
20240430,110900,2471410050,38550,38550,38550,38500,51
20240430,110800,2469444300,38550,38550,38550,38500,128
20240430,110700,2464510150,38500,38500,38550,38500,50
20240430,110600,2462584550,38550,38550,38600,38550,205
20240430,110500,2454677200,38600,38550,38600,38550,32
20240430,110400,2453442500,38550,38500,38600,38500,157
20240430,110300,2447390850,38550,38550,38550,38500,16
20240430,110200,2446774150,38550,38550,38600,38550,152
20240430,110100,2440914500,38550,38500,38600,38500,398
20240430,110000,2425581550,38550,38550,38550,38500,377
20240430,105900,2411049350,38550,38500,38550,38450,117
20240430,105800,2406541600,38500,38500,38550,38450,166
20240430,105700,2400150300,38500,38500,38550,38500,455
20240430,105600,2382628400,38500,38500,38500,38450,52
20240430,105500,2380626700,38500,38400,38500,38400,202
20240430,105400,2372862350,38400,38450,38450,38400,74
20240430,105300,2370018600,38450,38450,38450,38400,123
20240430,105200,2365289900,38400,38400,38450,38400,40
20240430,105100,2363752450,38400,38450,38450,38400,121
20240430,105000,2359103250,38400,38400,38400,38350,139
20240430,104900,2353766050,38400,38350,38400,38350,40
20240430,104800,2352230700,38350,38400,38400,38350,156
20240430,104700,2346242800,38400,38350,38400,38350,67
20240430,104600,2343671850,38400,38300,38400,38300,106
20240430,104500,2339605850,38350,38450,38450,38350,773
20240430,104400,2309945850,38450,38450,38450,38400,127
20240430,104300,2305063300,38400,38400,38450,38400,39
20240430,104200,2303565200,38400,38450,38500,38400,165
20240430,104100,2297220000,38500,38450,38500,38450,231
20240430,104000,2288326850,38450,38450,38500,38450,46
20240430,103900,2286557150,38450,38400,38500,38400,126
20240430,103800,2281709500,38400,38500,38500,38400,164
20240430,103700,2275396000,38550,38400,38550,38400,93
20240430,103600,2271818050,38400,38450,38450,38400,82
20240430,103500,2268665350,38500,38350,38550,38350,1342
20240430,103400,2217027450,38400,38400,38450,38350,997
20240430,103300,2178761800,38400,38400,38450,38350,372
20240430,103200,2164488200,38450,38500,38500,38450,767
20240430,103100,2134995700,38450,38450,38500,38450,170
20240430,103000,2128451300,38500,38300,38500,38300,1237
20240430,102900,2080920600,38300,38350,38350,38300,239
20240430,102800,2071755200,38350,38300,38350,38300,166
20240430,102700,2065391650,38350,38350,38350,38300,182
20240430,102600,2058413450,38350,38350,38350,38300,587
20240430,102500,2035902400,38350,38400,38400,38350,42
20240430,102400,2034289750,38400,38350,38400,38350,2495
20240430,102300,1938604700,38350,38450,38450,38350,488
20240430,102200,1919865050,38450,38350,38450,38300,5130
20240430,102100,1723007100,38350,38250,38350,38250,1425
20240430,102000,1668437700,38250,38150,38250,38150,882
20240430,101900,1634715350,38150,38150,38150,38100,322
20240430,101800,1622440050,38150,38150,38200,38150,224
20240430,101700,1613893150,38150,38150,38200,38100,188
20240430,101600,1606719900,38150,38350,38350,38100,3505
20240430,101500,1472608950,38300,38350,38350,38300,27
20240430,101400,1471574750,38300,38350,38350,38300,170
20240430,101300,1465059800,38300,38300,38350,38300,118
20240430,101200,1460538400,38300,38300,38350,38300,272
20240430,101100,1450115900,38300,38300,38350,38300,454
20240430,101000,1432727650,38350,38300,38350,38300,166
20240430,100900,1426364300,38300,38300,38300,38300,0
20240430,100800,1426364300,38300,38350,38350,38300,131
20240430,100700,1421343000,38350,38300,38350,38300,79
20240430,100600,1418317200,38300,38350,38350,38300,115
20240430,100500,1413909650,38350,38300,38350,38300,101
20240430,100400,1410037800,38300,38350,38350,38300,96
20240430,100300,1406358050,38350,38300,38350,38300,252
20240430,100200,1396699350,38350,38300,38350,38300,123
20240430,100100,1391986000,38300,38300,38300,38250,231
20240430,100000,1383141600,38250,38200,38250,38200,96
20240430,095900,1379471900,38200,38350,38350,38200,2135
20240430,095800,1297719150,38350,38300,38350,38300,19
20240430,095700,1296990850,38300,38350,38350,38300,57
20240430,095600,1294805250,38350,38350,38350,38350,80
20240430,095500,1291737250,38350,38350,38350,38350,2
20240430,095400,1291660550,38350,38350,38350,38350,382
20240430,095300,1277010850,38300,38250,38300,38200,2448
20240430,095200,1183275700,38200,38350,38350,38200,2208
20240430,095100,1098729850,38350,38350,38400,38350,252
20240430,095000,1089063100,38400,38400,38400,38350,366
20240430,094900,1075021050,38400,38500,38500,38400,218
20240430,094800,1066639850,38500,38350,38500,38350,7229
20240430,094700,789140200,38350,38350,38350,38300,323
20240430,094600,776755750,38350,38350,38350,38350,225
20240430,094500,768127000,38350,38350,38350,38350,276
20240430,094400,757542400,38350,38300,38350,38300,187
20240430,094300,750380250,38350,38350,38350,38300,1792
20240430,094200,681658550,38300,38350,38350,38300,280
20240430,094100,670934450,38350,38200,38350,38200,853
20240430,094000,638304100,38200,38350,38350,38200,1315
20240430,093900,587977350,38350,38350,38350,38300,484
20240430,093800,569439650,38350,38350,38350,38300,115
20240430,093700,565031250,38350,38350,38350,38300,162
20240430,093600,558823550,38300,38300,38350,38300,14
20240430,093500,558287300,38300,38300,38300,38250,1052
20240430,093400,518043600,38300,38300,38300,38250,646
20240430,093300,493309000,38300,38350,38350,38300,443
20240430,093200,476341350,38300,38350,38350,38300,60
20240430,093100,474041700,38350,38350,38350,38350,32
20240430,093000,472814500,38350,38250,38350,38250,496
20240430,092900,453823650,38250,38250,38250,38200,471
20240430,092800,435819000,38300,38200,38300,38200,90
20240430,092700,432377650,38200,38150,38200,38150,730
20240430,092600,404507900,38150,38100,38150,38100,325
20240430,092500,392110150,38150,38150,38150,38100,267
20240430,092400,381925800,38150,38150,38150,38150,79
20240430,092300,378911950,38150,38150,38150,38100,1570
20240430,092200,319042650,38150,38150,38150,38150,46
20240430,092100,317287750,38100,38050,38100,38050,247
20240430,092000,307883000,38000,38100,38100,38000,432
20240430,091900,291439650,38100,38100,38100,38100,236
20240430,091800,282448050,38050,38100,38100,38050,494
20240430,091700,263630700,38100,38300,38300,38050,518
20240430,091600,243857100,38300,38300,38300,38300,8
20240430,091500,243550700,38300,38300,38350,38300,119
20240430,091400,238990950,38300,38250,38300,38250,502
20240430,091300,219764400,38300,38300,38300,38300,426
20240430,091200,203448600,38300,38200,38300,38200,174
20240430,091100,196799500,38150,38150,38150,38150,15
20240430,091000,196227250,38200,38100,38200,38100,364
20240430,090900,182350550,38100,38100,38100,38050,446
20240430,090800,165363150,38100,38100,38150,38100,659
20240430,090700,140248400,38100,38000,38100,38000,41
20240430,090600,138687700,38050,38100,38100,38050,130
20240430,090500,133739200,38000,37950,38000,37900,601
20240430,090400,110910600,37950,38000,38000,37900,157
20240430,090300,104952650,37950,38000,38000,37950,130
20240430,090200,100013700,37950,38050,38050,37950,206
20240430,090100,92188300,37950,38150,38150,37700,989
20240430,090000,54622950,38150,38200,38200,38150,1430