KissMeData/141080/min/candle-20240430.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,202400,22722194900,68100,68100,68100,68100,34285
20240430,202300,22722194900,68100,68100,68100,68100,0
20240430,202200,22722194900,68100,68100,68100,68100,0
20240430,202100,22722194900,68100,68100,68100,68100,0
20240430,202000,22722194900,68100,68100,68100,68100,0
20240430,201900,22722194900,68100,68100,68100,68100,0
20240430,201800,22722194900,68100,68100,68100,68100,0
20240430,201700,22722194900,68100,68100,68100,68100,0
20240430,201600,22722194900,68100,68100,68100,68100,0
20240430,201500,22722194900,68100,68100,68100,68100,0
20240430,201400,22722194900,68100,68100,68100,68100,0
20240430,201300,22722194900,68100,68100,68100,68100,0
20240430,201200,22722194900,68100,68100,68100,68100,0
20240430,201100,22722194900,68100,68100,68100,68100,0
20240430,201000,22722194900,68100,68100,68100,68100,0
20240430,200900,22722194900,68100,68100,68100,68100,0
20240430,200800,22722194900,68100,68100,68100,68100,0
20240430,200700,22722194900,68100,68100,68100,68100,0
20240430,200600,22722194900,68100,68100,68100,68100,0
20240430,200500,22722194900,68100,68100,68100,68100,0
20240430,200400,22722194900,68100,68100,68100,68100,0
20240430,200300,22722194900,68100,68100,68100,68100,0
20240430,200200,22722194900,68100,68100,68100,68100,0
20240430,200100,22722194900,68100,68100,68100,68100,0
20240430,200000,22722194900,68100,68100,68100,68100,0
20240430,195900,22722194900,68100,68100,68100,68100,0
20240430,195800,22722194900,68100,68100,68100,68100,0
20240430,195700,22722194900,68100,68100,68100,68100,0
20240430,195600,22722194900,68100,68100,68100,68100,0
20240430,195500,22722194900,68100,68100,68100,68100,0
20240430,195400,22722194900,68100,68100,68100,68100,34285
20240430,195300,22722194900,68100,68100,68100,68100,0
20240430,195200,22722194900,68100,68100,68100,68100,0
20240430,195100,22722194900,68100,68100,68100,68100,0
20240430,195000,22722194900,68100,68100,68100,68100,0
20240430,194900,22722194900,68100,68100,68100,68100,0
20240430,194800,22722194900,68100,68100,68100,68100,0
20240430,194700,22722194900,68100,68100,68100,68100,0
20240430,194600,22722194900,68100,68100,68100,68100,0
20240430,194500,22722194900,68100,68100,68100,68100,0
20240430,194400,22722194900,68100,68100,68100,68100,0
20240430,194300,22722194900,68100,68100,68100,68100,0
20240430,194200,22722194900,68100,68100,68100,68100,0
20240430,194100,22722194900,68100,68100,68100,68100,0
20240430,194000,22722194900,68100,68100,68100,68100,0
20240430,193900,22722194900,68100,68100,68100,68100,0
20240430,193800,22722194900,68100,68100,68100,68100,0
20240430,193700,22722194900,68100,68100,68100,68100,0
20240430,193600,22722194900,68100,68100,68100,68100,0
20240430,193500,22722194900,68100,68100,68100,68100,0
20240430,193400,22722194900,68100,68100,68100,68100,0
20240430,193300,22722194900,68100,68100,68100,68100,0
20240430,193200,22722194900,68100,68100,68100,68100,0
20240430,193100,22722194900,68100,68100,68100,68100,0
20240430,193000,22722194900,68100,68100,68100,68100,0
20240430,192900,22722194900,68100,68100,68100,68100,0
20240430,192800,22722194900,68100,68100,68100,68100,0
20240430,192700,22722194900,68100,68100,68100,68100,0
20240430,192600,22722194900,68100,68100,68100,68100,0
20240430,192500,22722194900,68100,68100,68100,68100,0
20240430,192400,22722194900,68100,68100,68100,68100,34285
20240430,192300,22722194900,68100,68100,68100,68100,0
20240430,192200,22722194900,68100,68100,68100,68100,0
20240430,192100,22722194900,68100,68100,68100,68100,0
20240430,192000,22722194900,68100,68100,68100,68100,0
20240430,191900,22722194900,68100,68100,68100,68100,0
20240430,191800,22722194900,68100,68100,68100,68100,0
20240430,191700,22722194900,68100,68100,68100,68100,0
20240430,191600,22722194900,68100,68100,68100,68100,0
20240430,191500,22722194900,68100,68100,68100,68100,0
20240430,191400,22722194900,68100,68100,68100,68100,0
20240430,191300,22722194900,68100,68100,68100,68100,0
20240430,191200,22722194900,68100,68100,68100,68100,0
20240430,191100,22722194900,68100,68100,68100,68100,0
20240430,191000,22722194900,68100,68100,68100,68100,0
20240430,190900,22722194900,68100,68100,68100,68100,0
20240430,190800,22722194900,68100,68100,68100,68100,0
20240430,190700,22722194900,68100,68100,68100,68100,0
20240430,190600,22722194900,68100,68100,68100,68100,0
20240430,190500,22722194900,68100,68100,68100,68100,0
20240430,190400,22722194900,68100,68100,68100,68100,0
20240430,190300,22722194900,68100,68100,68100,68100,0
20240430,190200,22722194900,68100,68100,68100,68100,0
20240430,190100,22722194900,68100,68100,68100,68100,0
20240430,190000,22722194900,68100,68100,68100,68100,0
20240430,185900,22722194900,68100,68100,68100,68100,0
20240430,185800,22722194900,68100,68100,68100,68100,0
20240430,185700,22722194900,68100,68100,68100,68100,0
20240430,185600,22722194900,68100,68100,68100,68100,0
20240430,185500,22722194900,68100,68100,68100,68100,0
20240430,185400,22722194900,68100,68100,68100,68100,34285
20240430,185300,22722194900,68100,68100,68100,68100,0
20240430,185200,22722194900,68100,68100,68100,68100,0
20240430,185100,22722194900,68100,68100,68100,68100,0
20240430,185000,22722194900,68100,68100,68100,68100,0
20240430,184900,22722194900,68100,68100,68100,68100,0
20240430,184800,22722194900,68100,68100,68100,68100,0
20240430,184700,22722194900,68100,68100,68100,68100,0
20240430,184600,22722194900,68100,68100,68100,68100,0
20240430,184500,22722194900,68100,68100,68100,68100,0
20240430,184400,22722194900,68100,68100,68100,68100,0
20240430,184300,22722194900,68100,68100,68100,68100,0
20240430,184200,22722194900,68100,68100,68100,68100,0
20240430,184100,22722194900,68100,68100,68100,68100,0
20240430,184000,22722194900,68100,68100,68100,68100,0
20240430,183900,22722194900,68100,68100,68100,68100,0
20240430,183800,22722194900,68100,68100,68100,68100,0
20240430,183700,22722194900,68100,68100,68100,68100,0
20240430,183600,22722194900,68100,68100,68100,68100,0
20240430,183500,22722194900,68100,68100,68100,68100,0
20240430,183400,22722194900,68100,68100,68100,68100,0
20240430,183300,22722194900,68100,68100,68100,68100,0
20240430,183200,22722194900,68100,68100,68100,68100,0
20240430,183100,22722194900,68100,68100,68100,68100,0
20240430,183000,22722194900,68100,68100,68100,68100,0
20240430,182900,22722194900,68100,68100,68100,68100,0
20240430,182800,22722194900,68100,68100,68100,68100,0
20240430,182700,22722194900,68100,68100,68100,68100,0
20240430,182600,22722194900,68100,68100,68100,68100,0
20240430,182500,22722194900,68100,68100,68100,68100,0
20240430,182400,22722194900,68100,68100,68100,68100,34285
20240430,182300,22722194900,68100,68100,68100,68100,0
20240430,182200,22722194900,68100,68100,68100,68100,0
20240430,182100,22722194900,68100,68100,68100,68100,0
20240430,182000,22722194900,68100,68100,68100,68100,0
20240430,181900,22722194900,68100,68100,68100,68100,0
20240430,181800,22722194900,68100,68100,68100,68100,0
20240430,181700,22722194900,68100,68100,68100,68100,0
20240430,181600,22722194900,68100,68100,68100,68100,0
20240430,181500,22722194900,68100,68100,68100,68100,0
20240430,181400,22722194900,68100,68100,68100,68100,0
20240430,181300,22722194900,68100,68100,68100,68100,0
20240430,181200,22722194900,68100,68100,68100,68100,0
20240430,181100,22722194900,68100,68100,68100,68100,0
20240430,181000,22722194900,68100,68100,68100,68100,0
20240430,180900,22722194900,68100,68100,68100,68100,0
20240430,180800,22722194900,68100,68100,68100,68100,0
20240430,180700,22722194900,68100,68100,68100,68100,0
20240430,180600,22722194900,68100,68100,68100,68100,0
20240430,180500,22722194900,68100,68100,68100,68100,0
20240430,180400,22722194900,68100,68100,68100,68100,0
20240430,180300,22722194900,68100,68100,68100,68100,0
20240430,180200,22722194900,68100,68100,68100,68100,0
20240430,180100,22722194900,68100,68100,68100,68100,0
20240430,180000,22722194900,68100,68100,68100,68100,0
20240430,175900,22722194900,68100,68100,68100,68100,0
20240430,175800,22722194900,68100,68100,68100,68100,0
20240430,175700,22722194900,68100,68100,68100,68100,0
20240430,175600,22722194900,68100,68100,68100,68100,0
20240430,175500,22722194900,68100,68100,68100,68100,0
20240430,175400,22722194900,68100,68100,68100,68100,34285
20240430,175300,22722194900,68100,68100,68100,68100,0
20240430,175200,22722194900,68100,68100,68100,68100,0
20240430,175100,22722194900,68100,68100,68100,68100,0
20240430,175000,22722194900,68100,68100,68100,68100,0
20240430,174900,22722194900,68100,68100,68100,68100,0
20240430,174800,22722194900,68100,68100,68100,68100,0
20240430,174700,22722194900,68100,68100,68100,68100,0
20240430,174600,22722194900,68100,68100,68100,68100,0
20240430,174500,22722194900,68100,68100,68100,68100,0
20240430,174400,22722194900,68100,68100,68100,68100,0
20240430,174300,22722194900,68100,68100,68100,68100,0
20240430,174200,22722194900,68100,68100,68100,68100,0
20240430,174100,22722194900,68100,68100,68100,68100,0
20240430,174000,22722194900,68100,68100,68100,68100,0
20240430,173900,22722194900,68100,68100,68100,68100,0
20240430,173800,22722194900,68100,68100,68100,68100,0
20240430,173700,22722194900,68100,68100,68100,68100,0
20240430,173600,22722194900,68100,68100,68100,68100,0
20240430,173500,22722194900,68100,68100,68100,68100,0
20240430,173400,22722194900,68100,68100,68100,68100,0
20240430,173300,22722194900,68100,68100,68100,68100,0
20240430,173200,22722194900,68100,68100,68100,68100,0
20240430,173100,22722194900,68100,68100,68100,68100,0
20240430,173000,22722194900,68100,68100,68100,68100,0
20240430,172900,22722194900,68100,68100,68100,68100,0
20240430,172800,22722194900,68100,68100,68100,68100,0
20240430,172700,22722194900,68100,68100,68100,68100,0
20240430,172600,22722194900,68100,68100,68100,68100,0
20240430,172500,22722194900,68100,68100,68100,68100,0
20240430,172400,22722194900,68100,68100,68100,68100,34285
20240430,172300,22722194900,68100,68100,68100,68100,0
20240430,172200,22722194900,68100,68100,68100,68100,0
20240430,172100,22722194900,68100,68100,68100,68100,0
20240430,172000,22722194900,68100,68100,68100,68100,0
20240430,171900,22722194900,68100,68100,68100,68100,0
20240430,171800,22722194900,68100,68100,68100,68100,0
20240430,171700,22722194900,68100,68100,68100,68100,0
20240430,171600,22722194900,68100,68100,68100,68100,0
20240430,171500,22722194900,68100,68100,68100,68100,0
20240430,171400,22722194900,68100,68100,68100,68100,0
20240430,171300,22722194900,68100,68100,68100,68100,0
20240430,171200,22722194900,68100,68100,68100,68100,0
20240430,171100,22722194900,68100,68100,68100,68100,0
20240430,171000,22722194900,68100,68100,68100,68100,0
20240430,170900,22722194900,68100,68100,68100,68100,0
20240430,170800,22722194900,68100,68100,68100,68100,0
20240430,170700,22722194900,68100,68100,68100,68100,0
20240430,170600,22722194900,68100,68100,68100,68100,0
20240430,170500,22722194900,68100,68100,68100,68100,0
20240430,170400,22722194900,68100,68100,68100,68100,0
20240430,170300,22722194900,68100,68100,68100,68100,0
20240430,170200,22722194900,68100,68100,68100,68100,0
20240430,170100,22722194900,68100,68100,68100,68100,0
20240430,170000,22722194900,68100,68100,68100,68100,0
20240430,165900,22722194900,68100,68100,68100,68100,0
20240430,165800,22722194900,68100,68100,68100,68100,0
20240430,165700,22722194900,68100,68100,68100,68100,0
20240430,165600,22722194900,68100,68100,68100,68100,0
20240430,165500,22722194900,68100,68100,68100,68100,0
20240430,165400,22722194900,68100,68100,68100,68100,34285
20240430,165300,22722194900,68100,68100,68100,68100,0
20240430,165200,22722194900,68100,68100,68100,68100,0
20240430,165100,22722194900,68100,68100,68100,68100,0
20240430,165000,22722194900,68100,68100,68100,68100,0
20240430,164900,22722194900,68100,68100,68100,68100,0
20240430,164800,22722194900,68100,68100,68100,68100,0
20240430,164700,22722194900,68100,68100,68100,68100,0
20240430,164600,22722194900,68100,68100,68100,68100,0
20240430,164500,22722194900,68100,68100,68100,68100,0
20240430,164400,22722194900,68100,68100,68100,68100,0
20240430,164300,22722194900,68100,68100,68100,68100,0
20240430,164200,22722194900,68100,68100,68100,68100,0
20240430,164100,22722194900,68100,68100,68100,68100,0
20240430,164000,22722194900,68100,68100,68100,68100,0
20240430,163900,22722194900,68100,68100,68100,68100,0
20240430,163800,22722194900,68100,68100,68100,68100,0
20240430,163700,22722194900,68100,68100,68100,68100,0
20240430,163600,22722194900,68100,68100,68100,68100,0
20240430,163500,22722194900,68100,68100,68100,68100,0
20240430,163400,22722194900,68100,68100,68100,68100,0
20240430,163300,22722194900,68100,68100,68100,68100,0
20240430,163200,22722194900,68100,68100,68100,68100,0
20240430,163100,22722194900,68100,68100,68100,68100,0
20240430,163000,22722194900,68100,68100,68100,68100,0
20240430,162900,22722194900,68100,68100,68100,68100,0
20240430,162800,22722194900,68100,68100,68100,68100,0
20240430,162700,22722194900,68100,68100,68100,68100,0
20240430,162600,22722194900,68100,68100,68100,68100,0
20240430,162500,22722194900,68100,68100,68100,68100,0
20240430,162400,22722194900,68100,68100,68100,68100,34285
20240430,162300,22722194900,68100,68100,68100,68100,0
20240430,162200,22722194900,68100,68100,68100,68100,0
20240430,162100,22722194900,68100,68100,68100,68100,0
20240430,162000,22722194900,68100,68100,68100,68100,0
20240430,161900,22722194900,68100,68100,68100,68100,0
20240430,161800,22722194900,68100,68100,68100,68100,0
20240430,161700,22722194900,68100,68100,68100,68100,0
20240430,161600,22722194900,68100,68100,68100,68100,0
20240430,161500,22722194900,68100,68100,68100,68100,0
20240430,161400,22722194900,68100,68100,68100,68100,0
20240430,161300,22722194900,68100,68100,68100,68100,0
20240430,161200,22722194900,68100,68100,68100,68100,0
20240430,161100,22722194900,68100,68100,68100,68100,0
20240430,161000,22722194900,68100,68100,68100,68100,0
20240430,160900,22722194900,68100,68100,68100,68100,0
20240430,160800,22722194900,68100,68100,68100,68100,0
20240430,160700,22722194900,68100,68100,68100,68100,0
20240430,160600,22722194900,68100,68100,68100,68100,0
20240430,160500,22722194900,68100,68100,68100,68100,0
20240430,160400,22722194900,68100,68100,68100,68100,0
20240430,160300,22722194900,68100,68100,68100,68100,0
20240430,160200,22722194900,68100,68100,68100,68100,0
20240430,160100,22722194900,68100,68100,68100,68100,0
20240430,160000,22722194900,68100,68100,68100,68100,0
20240430,155900,22722194900,68100,68100,68100,68100,0
20240430,155800,22722194900,68100,68100,68100,68100,0
20240430,155700,22722194900,68100,68100,68100,68100,0
20240430,155600,22722194900,68100,68100,68100,68100,0
20240430,155500,22722194900,68100,68100,68100,68100,0
20240430,155400,22722194900,68100,68100,68100,68100,34285
20240430,155300,22722194900,68100,68100,68100,68100,0
20240430,155200,22722194900,68100,68100,68100,68100,0
20240430,155100,22722194900,68100,68100,68100,68100,0
20240430,155000,22722194900,68100,68100,68100,68100,0
20240430,154900,22722194900,68100,68100,68100,68100,0
20240430,154800,22722194900,68100,68100,68100,68100,0
20240430,154700,22722194900,68100,68100,68100,68100,0
20240430,154600,22722194900,68100,68100,68100,68100,0
20240430,154500,22722194900,68100,68100,68100,68100,0
20240430,154400,22722194900,68100,68100,68100,68100,0
20240430,154300,22722194900,68100,68100,68100,68100,0
20240430,154200,22722194900,68100,68100,68100,68100,0
20240430,154100,22722194900,68100,68100,68100,68100,0
20240430,154000,22722194900,68100,68100,68100,68100,0
20240430,153900,22722194900,68100,68100,68100,68100,0
20240430,153800,22722194900,68100,68100,68100,68100,0
20240430,153700,22722194900,68100,68100,68100,68100,0
20240430,153600,22722194900,68100,68100,68100,68100,0
20240430,153500,22722194900,68100,68100,68100,68100,0
20240430,153400,22722194900,68100,68100,68100,68100,0
20240430,153300,22722194900,68100,68100,68100,68100,0
20240430,153200,22722194900,68100,68100,68100,68100,0
20240430,153100,22722194900,68100,68100,68100,68100,0
20240430,153000,22722194900,68100,68100,68100,68100,34285
20240430,152900,20387386400,66900,66900,66900,66900,0
20240430,152800,20387386400,66900,66900,66900,66900,0
20240430,152700,20387386400,66900,66900,66900,66900,0
20240430,152600,20387386400,66900,66900,66900,66900,0
20240430,152500,20387386400,66900,66900,66900,66900,0
20240430,152400,20387386400,66900,66900,66900,66900,0
20240430,152300,20387386400,66900,66900,66900,66900,0
20240430,152200,20387386400,66900,66900,66900,66900,0
20240430,152100,20387386400,66900,66900,66900,66900,0
20240430,152000,20387386400,66900,66900,66900,66900,0
20240430,151900,20387386400,66900,66700,66900,66600,1559
20240430,151800,20283276700,66700,66700,66700,66600,1118
20240430,151700,20208727500,66700,66700,66800,66600,1291
20240430,151600,20122642700,66700,66700,66800,66700,883
20240430,151500,20063746100,66700,66700,66800,66700,889
20240430,151400,20004448400,66800,66700,66800,66700,339
20240430,151300,19981829600,66700,66700,66800,66600,1100
20240430,151200,19908459300,66700,66800,66800,66700,1256
20240430,151100,19824641700,66800,66700,66800,66700,274
20240430,151000,19806346200,66700,66700,66800,66700,317
20240430,150900,19785201700,66800,66700,66800,66700,325
20240430,150800,19763522300,66800,66700,66800,66600,1113
20240430,150700,19689287300,66700,66800,66800,66700,2057
20240430,150600,19552074800,66800,66800,66800,66700,996
20240430,150500,19485619300,66700,66700,66800,66700,263
20240430,150400,19468067300,66700,66700,66800,66700,305
20240430,150300,19447710600,66700,66900,66900,66700,298
20240430,150200,19427816600,66800,66900,66900,66700,1726
20240430,150100,19312429300,66900,66900,67000,66900,841
20240430,150000,19256163800,67000,66900,67000,66900,258
20240430,145900,19238881900,67000,67000,67000,66900,382
20240430,145800,19213310800,67000,66800,67000,66800,842
20240430,145700,19156973800,66900,66900,66900,66800,130
20240430,145600,19148281600,66900,66900,67000,66800,160
20240430,145500,19137578200,67000,67000,67000,66800,42
20240430,145400,19134767800,67000,66800,67000,66700,998
20240430,145300,19068034600,66800,66700,66800,66700,594
20240430,145200,19028373900,66700,66800,66800,66700,512
20240430,145100,18994186600,66800,66900,66900,66700,1522
20240430,145000,18892582000,66900,66800,66900,66800,508
20240430,144900,18858625800,66900,66800,66900,66800,405
20240430,144800,18831570100,66800,66800,66900,66800,553
20240430,144700,18794626800,66800,66800,66900,66800,214
20240430,144600,18780316400,66800,66900,66900,66800,280
20240430,144500,18761609000,66900,66900,66900,66800,97
20240430,144400,18755127700,66900,66900,66900,66800,133
20240430,144300,18746237000,66900,66900,67000,66800,26
20240430,144200,18744498600,67000,67000,67000,66900,1547
20240430,144100,18640981400,67000,67000,67000,66900,186
20240430,144000,18628530700,67000,67000,67000,66900,191
20240430,143900,18615740900,67000,66900,67000,66900,491
20240430,143800,18582891100,66900,67000,67100,66900,190
20240430,143700,18570169200,67000,67100,67100,67000,218
20240430,143600,18555559400,67000,67000,67100,67000,160
20240430,143500,18544838200,67000,66900,67000,66900,367
20240430,143400,18520260300,67000,66900,67000,66900,631
20240430,143300,18478007800,66900,66900,67000,66800,454
20240430,143200,18447641000,66900,66800,66900,66800,368
20240430,143100,18423024200,66900,66800,66900,66800,165
20240430,143000,18412000600,66800,67000,67000,66800,187
20240430,142900,18399485500,67000,66700,67000,66700,1667
20240430,142800,18288118700,66700,66800,66800,66600,396
20240430,142700,18261711500,66800,66800,66800,66600,1024
20240430,142600,18193407400,66800,66700,66800,66700,168
20240430,142500,18182193000,66700,66800,66800,66600,1463
20240430,142400,18084608200,66800,66700,66800,66700,302
20240430,142300,18064453400,66700,66800,66800,66700,229
20240430,142200,18049174500,66800,66900,66900,66700,1762
20240430,142100,17931542500,66800,67000,67000,66800,1593
20240430,142000,17825112300,67000,67000,67000,66900,493
20240430,141900,17792126900,67000,67000,67000,66900,912
20240430,141800,17731110400,66900,67000,67000,66900,966
20240430,141700,17666440500,67000,67000,67000,66800,2455
20240430,141600,17502203900,67000,67100,67100,66900,4753
20240430,141500,17183755100,67100,67100,67100,67000,254
20240430,141400,17166724400,67000,67200,67200,67000,1307
20240430,141300,17079012700,67200,67200,67200,67100,574
20240430,141200,17040476200,67200,67200,67200,67100,502
20240430,141100,17006744800,67200,67200,67200,67100,333
20240430,141000,16984372800,67200,67200,67200,67100,911
20240430,140900,16923167000,67200,67200,67200,67100,143
20240430,140800,16913563000,67200,67200,67200,67100,346
20240430,140700,16890333600,67200,67200,67200,67100,150
20240430,140600,16880256700,67200,67100,67200,67100,182
20240430,140500,16868033600,67200,67200,67200,67100,1022
20240430,140400,16799363200,67300,67300,67300,67200,67
20240430,140300,16794856600,67300,67300,67300,67200,72
20240430,140200,16790013800,67300,67300,67300,67200,257
20240430,140100,16772734400,67300,67300,67300,67200,128
20240430,140000,16764124800,67300,67300,67300,67200,216
20240430,135900,16749588200,67300,67300,67300,67300,50
20240430,135800,16746223200,67300,67200,67300,67100,134
20240430,135700,16737209400,67200,67100,67200,67100,674
20240430,135600,16691920700,67200,67200,67200,67100,267
20240430,135500,16673979100,67200,67200,67200,67100,282
20240430,135400,16655042300,67200,67200,67200,67100,163
20240430,135300,16644095000,67200,67100,67200,67100,167
20240430,135200,16632886200,67200,67200,67200,67100,77
20240430,135100,16627714100,67200,67100,67200,67100,161
20240430,135000,16616897900,67200,67200,67200,67100,382
20240430,134900,16591259600,67100,67200,67200,67100,440
20240430,134800,16561704900,67200,67200,67200,67100,228
20240430,134700,16546395200,67100,67200,67200,67100,205
20240430,134600,16532636100,67200,67200,67200,67100,162
20240430,134500,16521753400,67100,67200,67200,67100,207
20240430,134400,16507849900,67200,67100,67200,67100,259
20240430,134300,16490461800,67100,67200,67200,67100,321
20240430,134200,16468918400,67200,67200,67200,67100,169
20240430,134100,16457563300,67100,67100,67300,67100,1298
20240430,134000,16370466300,67100,67300,67300,67100,2999
20240430,133900,16169039700,67300,67300,67400,67200,540
20240430,133800,16132699800,67400,67400,67400,67300,189
20240430,133700,16119974100,67400,67400,67400,67300,358
20240430,133600,16095873000,67300,67400,67400,67300,133
20240430,133500,16086915700,67400,67400,67400,67300,429
20240430,133400,16058022800,67400,67400,67400,67300,531
20240430,133300,16022258000,67300,67500,67500,67300,456
20240430,133200,15991541400,67500,67500,67500,67400,98
20240430,133100,15984932900,67400,67500,67500,67400,253
20240430,133000,15967861500,67500,67500,67500,67400,404
20240430,132900,15940620900,67500,67500,67500,67400,217
20240430,132800,15925983900,67500,67500,67500,67400,128
20240430,132700,15917344000,67500,67500,67500,67400,128
20240430,132600,15908706200,67500,67500,67500,67300,555
20240430,132500,15871298300,67500,67500,67500,67400,1004
20240430,132400,15803594800,67500,67500,67500,67400,498
20240430,132300,15770025400,67500,67500,67500,67400,230
20240430,132200,15754519400,67500,67600,67600,67400,1571
20240430,132100,15648473800,67500,67600,67600,67500,183
20240430,132000,15636106800,67600,67600,67600,67500,113
20240430,131900,15628475000,67600,67600,67700,67600,77
20240430,131800,15623267000,67600,67600,67700,67500,46
20240430,131700,15620156100,67700,67700,67700,67600,157
20240430,131600,15609541600,67600,67600,67700,67600,407
20240430,131500,15582021100,67700,67700,67700,67700,143
20240430,131400,15572340000,67700,67700,67700,67600,92
20240430,131300,15566114200,67700,67700,67700,67600,135
20240430,131200,15556986100,67700,67700,67800,67700,148
20240430,131100,15546966400,67700,67700,67700,67600,145
20240430,131000,15537150000,67700,67600,67800,67600,70
20240430,130900,15532411000,67700,67700,67700,67600,82
20240430,130800,15526864100,67700,67700,67800,67700,52
20240430,130700,15523339000,67800,67800,67800,67600,72
20240430,130600,15518464900,67700,67700,67800,67600,2704
20240430,130500,15335399700,67600,67700,67700,67600,120
20240430,130400,15327286600,67600,67600,67700,67600,76
20240430,130300,15322147400,67700,67700,67700,67600,787
20240430,130200,15268945800,67700,67700,67700,67600,50
20240430,130100,15265561100,67600,67600,67700,67600,77
20240430,130000,15260350800,67600,67700,67700,67600,74
20240430,125900,15255341600,67700,67600,67700,67600,34
20240430,125800,15253042700,67600,67700,67700,67600,82
20240430,125700,15247496900,67700,67700,67700,67600,101
20240430,125600,15240660100,67700,67600,67700,67600,238
20240430,125500,15224569500,67600,67600,67800,67600,74
20240430,125400,15219559800,67800,67700,67800,67700,415
20240430,125300,15191454600,67800,67700,67800,67600,658
20240430,125200,15146908200,67600,67700,67700,67600,199
20240430,125100,15133439300,67700,67600,67700,67600,221
20240430,125000,15118478700,67700,67700,67700,67600,44
20240430,124900,15115503000,67600,67600,67700,67600,61
20240430,124800,15111378200,67600,67700,67700,67600,72
20240430,124700,15106506800,67700,67700,67800,67600,784
20240430,124600,15053430900,67700,67700,67700,67600,94
20240430,124500,15047071300,67600,67700,67700,67600,62
20240430,124400,15042879300,67700,67600,67700,67600,42
20240430,124300,15040038400,67700,67700,67800,67600,85
20240430,124200,15034283300,67800,67600,67800,67600,29
20240430,124100,15032321500,67700,67700,67800,67600,1129
20240430,124000,14955912400,67700,67700,67700,67600,23
20240430,123900,14954356600,67600,67700,67700,67600,72
20240430,123800,14949487000,67700,67700,67700,67600,44
20240430,123700,14946508500,67700,67700,67700,67600,30
20240430,123600,14944478000,67600,67700,67700,67600,816
20240430,123500,14889312500,67600,67700,67700,67600,311
20240430,123400,14868260200,67700,67700,67800,67700,36
20240430,123300,14865820900,67800,67700,67800,67600,1621
20240430,123200,14756170000,67700,67800,67800,67600,811
20240430,123100,14701224100,67800,67700,67800,67700,180
20240430,123000,14689033300,67800,67700,67800,67700,108
20240430,122900,14681721100,67800,67800,67800,67700,129
20240430,122800,14672983400,67800,67800,67800,67700,182
20240430,122700,14660660100,67800,67800,67800,67700,642
20240430,122600,14617159100,67800,67800,67800,67700,41
20240430,122500,14614379400,67800,67700,67800,67700,127
20240430,122400,14605772600,67800,67700,67800,67700,433
20240430,122300,14576417100,67700,67700,67700,67600,262
20240430,122200,14558680000,67600,67600,67600,67500,768
20240430,122100,14506774600,67600,67400,67600,67400,1302
20240430,122000,14418965200,67400,67400,67400,67300,223
20240430,121900,14403941900,67400,67400,67400,67300,195
20240430,121800,14390812700,67400,67300,67400,67300,110
20240430,121700,14383408300,67400,67400,67400,67300,166
20240430,121600,14372221300,67400,67400,67400,67300,31
20240430,121500,14370132700,67400,67300,67400,67300,57
20240430,121400,14366295900,67400,67500,67500,67300,153
20240430,121300,14355986200,67500,67500,67500,67400,896
20240430,121200,14295595200,67400,67300,67500,67300,607
20240430,121100,14254685300,67300,67400,67400,67300,902
20240430,121000,14193907500,67500,67500,67500,67400,48
20240430,120900,14190670200,67500,67500,67500,67400,100
20240430,120800,14183929700,67500,67500,67500,67400,426
20240430,120700,14155215300,67500,67500,67500,67400,101
20240430,120600,14148398000,67500,67500,67600,67500,892
20240430,120500,14088186400,67500,67500,67600,67500,167
20240430,120400,14076905900,67500,67600,67600,67500,196
20240430,120300,14063674400,67600,67600,67700,67500,90
20240430,120200,14057589800,67600,67700,67800,67600,538
20240430,120100,14021181100,67800,67800,67800,67700,103
20240430,120000,14014199700,67800,67800,67800,67700,45
20240430,115900,14011149600,67800,67800,67800,67700,38
20240430,115800,14008574200,67800,67900,67900,67700,259
20240430,115700,13991015000,67800,67800,67900,67700,103
20240430,115600,13984032700,67800,67800,67800,67700,87
20240430,115500,13978137600,67800,67800,67900,67800,976
20240430,115400,13911885500,67800,67900,67900,67800,161
20240430,115300,13900965100,67900,67800,67900,67800,187
20240430,115200,13888284500,67800,67800,67900,67800,181
20240430,115100,13876012500,67800,67800,67900,67700,796
20240430,115000,13822059900,67800,67700,67900,67700,1770
20240430,114900,13701995800,67800,67700,67800,67600,1513
20240430,114800,13599542300,67700,67600,67700,67600,439
20240430,114700,13569865400,67700,67600,67700,67600,54
20240430,114600,13566211100,67500,67600,67700,67500,309
20240430,114500,13545340000,67700,67700,67700,67600,31
20240430,114400,13543242400,67700,67600,67700,67600,60
20240430,114300,13539185600,67600,67700,67700,67600,23
20240430,114200,13537628600,67700,67700,67700,67600,209
20240430,114100,13523479400,67700,67700,67700,67500,720
20240430,114000,13474778200,67700,67700,67800,67500,3592
20240430,113900,13231950500,67600,67600,67600,67500,711
20240430,113800,13183887400,67600,67600,67600,67500,98
20240430,113700,13177266800,67500,67600,67600,67500,69
20240430,113600,13172605200,67600,67700,67700,67500,292
20240430,113500,13152865500,67700,67600,67700,67500,127
20240430,113400,13144281700,67600,67700,67700,67500,164
20240430,113300,13133197600,67600,67600,67700,67500,211
20240430,113200,13118933600,67700,67700,67700,67700,23
20240430,113100,13117376500,67700,67600,67700,67600,323
20240430,113000,13095541600,67600,67700,67700,67600,219
20240430,112900,13080720800,67500,67500,67700,67500,26
20240430,112800,13078964600,67700,67600,67700,67500,1101
20240430,112700,13004617600,67600,67600,67600,67500,171
20240430,112600,12993066000,67600,67700,67700,67600,280
20240430,112500,12974132500,67700,67700,67800,67600,287
20240430,112400,12954702600,67700,67600,67700,67600,75
20240430,112300,12949627100,67700,67700,67700,67600,221
20240430,112200,12934666400,67800,67800,67900,67700,266
20240430,112100,12916631400,67800,67900,67900,67700,295
20240430,112000,12896629100,67900,67800,67900,67600,1585
20240430,111900,12789229600,67800,67600,67800,67600,878
20240430,111800,12729779900,67600,67400,67700,67400,1220
20240430,111700,12647366900,67400,67300,67400,67300,400
20240430,111600,12620411200,67400,67400,67400,67300,201
20240430,111500,12606866800,67300,67300,67400,67200,734
20240430,111400,12557468400,67200,67200,67300,67200,260
20240430,111300,12539970900,67200,67300,67300,67200,148
20240430,111200,12530012400,67200,67400,67400,67200,380
20240430,111100,12504441100,67400,67300,67400,67300,18
20240430,111000,12503228700,67300,67300,67300,67200,380
20240430,110900,12477656700,67300,67300,67300,67200,51
20240430,110800,12474227500,67300,67300,67300,67300,65
20240430,110700,12469853000,67300,67200,67400,67200,885
20240430,110600,12410294900,67300,67500,67500,67300,1427
20240430,110500,12314227400,67400,67500,67500,67400,193
20240430,110400,12301209900,67400,67400,67500,67400,52
20240430,110300,12297702700,67400,67400,67500,67400,157
20240430,110200,12287108000,67500,67500,67500,67500,19
20240430,110100,12285825500,67400,67400,67500,67300,631
20240430,110000,12243307100,67400,67300,67400,67300,50
20240430,105900,12239940600,67300,67400,67400,67300,239
20240430,105800,12223840200,67400,67500,67500,67300,188
20240430,105700,12211187100,67300,67500,67500,67300,287
20240430,105600,12191840200,67400,67500,67500,67400,285
20240430,105500,12172622000,67400,67400,67400,67300,98
20240430,105400,12166022300,67300,67400,67400,67200,1735
20240430,105300,12049274200,67300,67400,67400,67300,295
20240430,105200,12029409700,67400,67400,67400,67300,644
20240430,105100,11986030900,67400,67500,67500,67400,98
20240430,105000,11979419300,67400,67500,67500,67400,102
20240430,104900,11972542200,67400,67500,67500,67400,1115
20240430,104800,11897385200,67500,67400,67500,67400,456
20240430,104700,11866650100,67400,67500,67500,67400,379
20240430,104600,11841081900,67400,67500,67500,67300,1075
20240430,104500,11768628100,67500,67400,67500,67300,659
20240430,104400,11724194700,67500,67500,67500,67400,366
20240430,104300,11699512700,67400,67700,67700,67400,1013
20240430,104200,11631110400,67800,67800,67800,67700,1029
20240430,104100,11561403300,67800,67800,67900,67800,287
20240430,104000,11541932000,67800,67900,67900,67800,185
20240430,103900,11529378300,67900,67900,68000,67800,1248
20240430,103800,11444640300,68000,67900,68000,67900,470
20240430,103700,11412682500,68000,68000,68100,67900,715
20240430,103600,11364078200,68000,67900,68100,67900,3738
20240430,103500,11109898700,68000,67900,68000,67900,360
20240430,103400,11085428500,67900,67800,67900,67800,2239
20240430,103300,10933491600,67800,67800,67900,67800,593
20240430,103200,10893285600,67700,67600,67800,67600,621
20240430,103100,10851246700,67700,67600,67700,67600,781
20240430,103000,10798443700,67600,67600,67600,67600,194
20240430,102900,10785329300,67600,67600,67700,67600,145
20240430,102800,10775525000,67700,67500,67700,67500,1728
20240430,102700,10658670500,67500,67500,67600,67400,216
20240430,102600,10644101100,67500,67500,67500,67400,581
20240430,102500,10604883700,67500,67500,67600,67500,141
20240430,102400,10595364500,67500,67500,67600,67500,341
20240430,102300,10572326200,67500,67500,67600,67500,316
20240430,102200,10550993400,67500,67500,67500,67500,1147
20240430,102100,10473570900,67500,67600,67600,67500,133
20240430,102000,10464588800,67600,67500,67600,67500,129
20240430,101900,10455880400,67600,67700,67700,67600,1117
20240430,101800,10380314700,67700,67800,67800,67600,1380
20240430,101700,10286906800,67800,67800,67900,67700,2419
20240430,101600,10122802900,67700,67700,67700,67600,626
20240430,101500,10080427400,67600,67600,67700,67600,319
20240430,101400,10058841900,67600,67600,67800,67500,1359
20240430,101300,9966844700,67500,67600,67600,67400,1007
20240430,101200,9898877000,67500,67500,67600,67500,555
20240430,101100,9861409000,67600,67800,67800,67500,894
20240430,101000,9800876400,67800,67900,67900,67800,978
20240430,100900,9734496800,67900,67700,67900,67700,585
20240430,100800,9694841000,67700,67700,67800,67500,3766
20240430,100700,9440081400,67800,67700,67800,67700,489
20240430,100600,9406958000,67800,67600,67800,67600,780
20240430,100500,9354116500,67700,67700,67700,67600,1029
20240430,100400,9284521200,67700,67700,67800,67700,109
20240430,100300,9277139300,67600,67900,67900,67500,3567
20240430,100200,9035703300,67900,67900,68100,67900,2761
20240430,100100,8848211600,68100,67900,68100,67900,2820
20240430,100000,8656465700,67900,67800,68000,67700,1549
20240430,095900,8551331900,67800,68000,68100,67700,4572
20240430,095800,8240718900,68000,68100,68300,67900,14960
20240430,095700,7221433900,68100,67300,68100,67200,10761
20240430,095600,6491184100,67100,67100,67400,67000,1308
20240430,095500,6403291100,67100,67000,67100,66900,420
20240430,095400,6375154000,66900,67000,67000,66900,1099
20240430,095300,6301556700,66900,66900,67000,66900,386
20240430,095200,6275707800,67000,66800,67000,66800,1685
20240430,095100,6162948000,66800,66800,66900,66800,586
20240430,095000,6123803000,66800,67000,67000,66800,1733
20240430,094900,6007852200,67000,67000,67000,66900,379
20240430,094800,5982484200,67000,67000,67000,66900,380
20240430,094700,5957042100,66900,66900,67000,66900,387
20240430,094600,5931151600,66900,67000,67000,66900,245
20240430,094500,5914755700,66900,67000,67100,66900,1296
20240430,094400,5827867300,66900,66900,67000,66900,484
20240430,094300,5795475700,67000,67000,67100,66900,1906
20240430,094200,5667744500,67000,67100,67100,67000,887
20240430,094100,5608229000,67000,67300,67300,67000,1369
20240430,094000,5516387100,67300,67300,67300,67200,272
20240430,093900,5498088200,67300,67200,67300,67200,460
20240430,093800,5467136300,67300,67100,67300,67100,1560
20240430,093700,5362324600,67000,67000,67000,66900,554
20240430,093600,5325209100,67000,67000,67000,66900,231
20240430,093500,5309737800,67000,67000,67000,66900,355
20240430,093400,5285968100,67000,67000,67000,66900,1514
20240430,093300,5184617000,66900,67000,67100,66900,1620
20240430,093200,5076148700,67000,67100,67200,67000,565
20240430,093100,5038266000,67000,67200,67200,67000,624
20240430,093000,4996411600,67100,67300,67300,67000,2644
20240430,092900,4818880300,67300,67600,67600,67300,1621
20240430,092800,4709560800,67500,67400,67500,67400,485
20240430,092700,4676840700,67300,67200,67300,67200,377
20240430,092600,4651482000,67200,67300,67300,67200,1620
20240430,092500,4542607100,67200,67200,67300,67200,824
20240430,092400,4487194000,67200,67100,67200,67100,1103
20240430,092300,4413112900,67100,67200,67200,67100,430
20240430,092200,4384235400,67200,67400,67400,67200,1945
20240430,092100,4253382000,67400,67500,67500,67400,1419
20240430,092000,4157653500,67500,67700,67700,67500,834
20240430,091900,4101247800,67700,67700,67900,67600,1991
20240430,091800,3966356400,67600,67800,67800,67500,2275
20240430,091700,3812479400,67700,68100,68200,67700,2387
20240430,091600,3650477800,68200,67700,68300,67600,8034
20240430,091500,3104343500,67700,67600,67700,67500,896
20240430,091400,3043824200,67600,67500,67600,67400,1624
20240430,091300,2934195900,67500,67800,67800,67500,3242
20240430,091200,2714712100,67800,67400,67900,67400,7348
20240430,091100,2217589800,67400,66900,67500,66900,5133
20240430,091000,1872494600,66900,66900,67000,66800,1345
20240430,090900,1782517600,67000,67000,67100,66900,2035
20240430,090800,1646160400,67000,66800,67100,66500,1809
20240430,090700,1525199300,66800,66300,66800,66300,1329
20240430,090600,1436854900,66400,66500,66500,66300,1454
20240430,090500,1340348400,66400,66600,66600,66400,3977
20240430,090400,1076044900,66600,66600,67100,66400,3503
20240430,090300,842199400,66400,66300,66400,66300,667
20240430,090200,797957000,66400,66300,66400,66200,1139
20240430,090100,722449100,66300,66600,66600,66100,2648
20240430,090000,546928700,66500,66900,66900,66100,8099