KissMeData/389500/min/candle-20240430.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,212800,517820450,27150,27150,27150,27150,743
20240430,212700,517820450,27150,27150,27150,27150,0
20240430,212600,517820450,27150,27150,27150,27150,0
20240430,212500,517820450,27150,27150,27150,27150,0
20240430,212400,517820450,27150,27150,27150,27150,0
20240430,212300,517820450,27150,27150,27150,27150,0
20240430,212200,517820450,27150,27150,27150,27150,0
20240430,212100,517820450,27150,27150,27150,27150,0
20240430,212000,517820450,27150,27150,27150,27150,0
20240430,211900,517820450,27150,27150,27150,27150,0
20240430,211800,517820450,27150,27150,27150,27150,0
20240430,211700,517820450,27150,27150,27150,27150,0
20240430,211600,517820450,27150,27150,27150,27150,0
20240430,211500,517820450,27150,27150,27150,27150,0
20240430,211400,517820450,27150,27150,27150,27150,0
20240430,211300,517820450,27150,27150,27150,27150,0
20240430,211200,517820450,27150,27150,27150,27150,0
20240430,211100,517820450,27150,27150,27150,27150,0
20240430,211000,517820450,27150,27150,27150,27150,0
20240430,210900,517820450,27150,27150,27150,27150,0
20240430,210800,517820450,27150,27150,27150,27150,0
20240430,210700,517820450,27150,27150,27150,27150,0
20240430,210600,517820450,27150,27150,27150,27150,0
20240430,210500,517820450,27150,27150,27150,27150,0
20240430,210400,517820450,27150,27150,27150,27150,0
20240430,210300,517820450,27150,27150,27150,27150,0
20240430,210200,517820450,27150,27150,27150,27150,0
20240430,210100,517820450,27150,27150,27150,27150,0
20240430,210000,517820450,27150,27150,27150,27150,0
20240430,205900,517820450,27150,27150,27150,27150,0
20240430,205800,517820450,27150,27150,27150,27150,743
20240430,205700,517820450,27150,27150,27150,27150,0
20240430,205600,517820450,27150,27150,27150,27150,0
20240430,205500,517820450,27150,27150,27150,27150,0
20240430,205400,517820450,27150,27150,27150,27150,0
20240430,205300,517820450,27150,27150,27150,27150,0
20240430,205200,517820450,27150,27150,27150,27150,0
20240430,205100,517820450,27150,27150,27150,27150,0
20240430,205000,517820450,27150,27150,27150,27150,0
20240430,204900,517820450,27150,27150,27150,27150,0
20240430,204800,517820450,27150,27150,27150,27150,0
20240430,204700,517820450,27150,27150,27150,27150,0
20240430,204600,517820450,27150,27150,27150,27150,0
20240430,204500,517820450,27150,27150,27150,27150,0
20240430,204400,517820450,27150,27150,27150,27150,0
20240430,204300,517820450,27150,27150,27150,27150,0
20240430,204200,517820450,27150,27150,27150,27150,0
20240430,204100,517820450,27150,27150,27150,27150,0
20240430,204000,517820450,27150,27150,27150,27150,0
20240430,203900,517820450,27150,27150,27150,27150,0
20240430,203800,517820450,27150,27150,27150,27150,0
20240430,203700,517820450,27150,27150,27150,27150,0
20240430,203600,517820450,27150,27150,27150,27150,0
20240430,203500,517820450,27150,27150,27150,27150,0
20240430,203400,517820450,27150,27150,27150,27150,0
20240430,203300,517820450,27150,27150,27150,27150,0
20240430,203200,517820450,27150,27150,27150,27150,0
20240430,203100,517820450,27150,27150,27150,27150,0
20240430,203000,517820450,27150,27150,27150,27150,0
20240430,202900,517820450,27150,27150,27150,27150,0
20240430,202800,517820450,27150,27150,27150,27150,743
20240430,202700,517820450,27150,27150,27150,27150,0
20240430,202600,517820450,27150,27150,27150,27150,0
20240430,202500,517820450,27150,27150,27150,27150,0
20240430,202400,517820450,27150,27150,27150,27150,0
20240430,202300,517820450,27150,27150,27150,27150,0
20240430,202200,517820450,27150,27150,27150,27150,0
20240430,202100,517820450,27150,27150,27150,27150,0
20240430,202000,517820450,27150,27150,27150,27150,0
20240430,201900,517820450,27150,27150,27150,27150,0
20240430,201800,517820450,27150,27150,27150,27150,0
20240430,201700,517820450,27150,27150,27150,27150,0
20240430,201600,517820450,27150,27150,27150,27150,0
20240430,201500,517820450,27150,27150,27150,27150,0
20240430,201400,517820450,27150,27150,27150,27150,0
20240430,201300,517820450,27150,27150,27150,27150,0
20240430,201200,517820450,27150,27150,27150,27150,0
20240430,201100,517820450,27150,27150,27150,27150,0
20240430,201000,517820450,27150,27150,27150,27150,0
20240430,200900,517820450,27150,27150,27150,27150,0
20240430,200800,517820450,27150,27150,27150,27150,0
20240430,200700,517820450,27150,27150,27150,27150,0
20240430,200600,517820450,27150,27150,27150,27150,0
20240430,200500,517820450,27150,27150,27150,27150,0
20240430,200400,517820450,27150,27150,27150,27150,0
20240430,200300,517820450,27150,27150,27150,27150,0
20240430,200200,517820450,27150,27150,27150,27150,0
20240430,200100,517820450,27150,27150,27150,27150,0
20240430,200000,517820450,27150,27150,27150,27150,0
20240430,195900,517820450,27150,27150,27150,27150,0
20240430,195800,517820450,27150,27150,27150,27150,743
20240430,195700,517820450,27150,27150,27150,27150,0
20240430,195600,517820450,27150,27150,27150,27150,0
20240430,195500,517820450,27150,27150,27150,27150,0
20240430,195400,517820450,27150,27150,27150,27150,0
20240430,195300,517820450,27150,27150,27150,27150,0
20240430,195200,517820450,27150,27150,27150,27150,0
20240430,195100,517820450,27150,27150,27150,27150,0
20240430,195000,517820450,27150,27150,27150,27150,0
20240430,194900,517820450,27150,27150,27150,27150,0
20240430,194800,517820450,27150,27150,27150,27150,0
20240430,194700,517820450,27150,27150,27150,27150,0
20240430,194600,517820450,27150,27150,27150,27150,0
20240430,194500,517820450,27150,27150,27150,27150,0
20240430,194400,517820450,27150,27150,27150,27150,0
20240430,194300,517820450,27150,27150,27150,27150,0
20240430,194200,517820450,27150,27150,27150,27150,0
20240430,194100,517820450,27150,27150,27150,27150,0
20240430,194000,517820450,27150,27150,27150,27150,0
20240430,193900,517820450,27150,27150,27150,27150,0
20240430,193800,517820450,27150,27150,27150,27150,0
20240430,193700,517820450,27150,27150,27150,27150,0
20240430,193600,517820450,27150,27150,27150,27150,0
20240430,193500,517820450,27150,27150,27150,27150,0
20240430,193400,517820450,27150,27150,27150,27150,0
20240430,193300,517820450,27150,27150,27150,27150,0
20240430,193200,517820450,27150,27150,27150,27150,0
20240430,193100,517820450,27150,27150,27150,27150,0
20240430,193000,517820450,27150,27150,27150,27150,0
20240430,192900,517820450,27150,27150,27150,27150,0
20240430,192800,517820450,27150,27150,27150,27150,743
20240430,192700,517820450,27150,27150,27150,27150,0
20240430,192600,517820450,27150,27150,27150,27150,0
20240430,192500,517820450,27150,27150,27150,27150,0
20240430,192400,517820450,27150,27150,27150,27150,0
20240430,192300,517820450,27150,27150,27150,27150,0
20240430,192200,517820450,27150,27150,27150,27150,0
20240430,192100,517820450,27150,27150,27150,27150,0
20240430,192000,517820450,27150,27150,27150,27150,0
20240430,191900,517820450,27150,27150,27150,27150,0
20240430,191800,517820450,27150,27150,27150,27150,0
20240430,191700,517820450,27150,27150,27150,27150,0
20240430,191600,517820450,27150,27150,27150,27150,0
20240430,191500,517820450,27150,27150,27150,27150,0
20240430,191400,517820450,27150,27150,27150,27150,0
20240430,191300,517820450,27150,27150,27150,27150,0
20240430,191200,517820450,27150,27150,27150,27150,0
20240430,191100,517820450,27150,27150,27150,27150,0
20240430,191000,517820450,27150,27150,27150,27150,0
20240430,190900,517820450,27150,27150,27150,27150,0
20240430,190800,517820450,27150,27150,27150,27150,0
20240430,190700,517820450,27150,27150,27150,27150,0
20240430,190600,517820450,27150,27150,27150,27150,0
20240430,190500,517820450,27150,27150,27150,27150,0
20240430,190400,517820450,27150,27150,27150,27150,0
20240430,190300,517820450,27150,27150,27150,27150,0
20240430,190200,517820450,27150,27150,27150,27150,0
20240430,190100,517820450,27150,27150,27150,27150,0
20240430,190000,517820450,27150,27150,27150,27150,0
20240430,185900,517820450,27150,27150,27150,27150,0
20240430,185800,517820450,27150,27150,27150,27150,743
20240430,185700,517820450,27150,27150,27150,27150,0
20240430,185600,517820450,27150,27150,27150,27150,0
20240430,185500,517820450,27150,27150,27150,27150,0
20240430,185400,517820450,27150,27150,27150,27150,0
20240430,185300,517820450,27150,27150,27150,27150,0
20240430,185200,517820450,27150,27150,27150,27150,0
20240430,185100,517820450,27150,27150,27150,27150,0
20240430,185000,517820450,27150,27150,27150,27150,0
20240430,184900,517820450,27150,27150,27150,27150,0
20240430,184800,517820450,27150,27150,27150,27150,0
20240430,184700,517820450,27150,27150,27150,27150,0
20240430,184600,517820450,27150,27150,27150,27150,0
20240430,184500,517820450,27150,27150,27150,27150,0
20240430,184400,517820450,27150,27150,27150,27150,0
20240430,184300,517820450,27150,27150,27150,27150,0
20240430,184200,517820450,27150,27150,27150,27150,0
20240430,184100,517820450,27150,27150,27150,27150,0
20240430,184000,517820450,27150,27150,27150,27150,0
20240430,183900,517820450,27150,27150,27150,27150,0
20240430,183800,517820450,27150,27150,27150,27150,0
20240430,183700,517820450,27150,27150,27150,27150,0
20240430,183600,517820450,27150,27150,27150,27150,0
20240430,183500,517820450,27150,27150,27150,27150,0
20240430,183400,517820450,27150,27150,27150,27150,0
20240430,183300,517820450,27150,27150,27150,27150,0
20240430,183200,517820450,27150,27150,27150,27150,0
20240430,183100,517820450,27150,27150,27150,27150,0
20240430,183000,517820450,27150,27150,27150,27150,0
20240430,182900,517820450,27150,27150,27150,27150,0
20240430,182800,517820450,27150,27150,27150,27150,743
20240430,182700,517820450,27150,27150,27150,27150,0
20240430,182600,517820450,27150,27150,27150,27150,0
20240430,182500,517820450,27150,27150,27150,27150,0
20240430,182400,517820450,27150,27150,27150,27150,0
20240430,182300,517820450,27150,27150,27150,27150,0
20240430,182200,517820450,27150,27150,27150,27150,0
20240430,182100,517820450,27150,27150,27150,27150,0
20240430,182000,517820450,27150,27150,27150,27150,0
20240430,181900,517820450,27150,27150,27150,27150,0
20240430,181800,517820450,27150,27150,27150,27150,0
20240430,181700,517820450,27150,27150,27150,27150,0
20240430,181600,517820450,27150,27150,27150,27150,0
20240430,181500,517820450,27150,27150,27150,27150,0
20240430,181400,517820450,27150,27150,27150,27150,0
20240430,181300,517820450,27150,27150,27150,27150,0
20240430,181200,517820450,27150,27150,27150,27150,0
20240430,181100,517820450,27150,27150,27150,27150,0
20240430,181000,517820450,27150,27150,27150,27150,0
20240430,180900,517820450,27150,27150,27150,27150,0
20240430,180800,517820450,27150,27150,27150,27150,0
20240430,180700,517820450,27150,27150,27150,27150,0
20240430,180600,517820450,27150,27150,27150,27150,0
20240430,180500,517820450,27150,27150,27150,27150,0
20240430,180400,517820450,27150,27150,27150,27150,0
20240430,180300,517820450,27150,27150,27150,27150,0
20240430,180200,517820450,27150,27150,27150,27150,0
20240430,180100,517820450,27150,27150,27150,27150,0
20240430,180000,517820450,27150,27150,27150,27150,0
20240430,175900,517820450,27150,27150,27150,27150,0
20240430,175800,517820450,27150,27150,27150,27150,743
20240430,175700,517820450,27150,27150,27150,27150,0
20240430,175600,517820450,27150,27150,27150,27150,0
20240430,175500,517820450,27150,27150,27150,27150,0
20240430,175400,517820450,27150,27150,27150,27150,0
20240430,175300,517820450,27150,27150,27150,27150,0
20240430,175200,517820450,27150,27150,27150,27150,0
20240430,175100,517820450,27150,27150,27150,27150,0
20240430,175000,517820450,27150,27150,27150,27150,0
20240430,174900,517820450,27150,27150,27150,27150,0
20240430,174800,517820450,27150,27150,27150,27150,0
20240430,174700,517820450,27150,27150,27150,27150,0
20240430,174600,517820450,27150,27150,27150,27150,0
20240430,174500,517820450,27150,27150,27150,27150,0
20240430,174400,517820450,27150,27150,27150,27150,0
20240430,174300,517820450,27150,27150,27150,27150,0
20240430,174200,517820450,27150,27150,27150,27150,0
20240430,174100,517820450,27150,27150,27150,27150,0
20240430,174000,517820450,27150,27150,27150,27150,0
20240430,173900,517820450,27150,27150,27150,27150,0
20240430,173800,517820450,27150,27150,27150,27150,0
20240430,173700,517820450,27150,27150,27150,27150,0
20240430,173600,517820450,27150,27150,27150,27150,0
20240430,173500,517820450,27150,27150,27150,27150,0
20240430,173400,517820450,27150,27150,27150,27150,0
20240430,173300,517820450,27150,27150,27150,27150,0
20240430,173200,517820450,27150,27150,27150,27150,0
20240430,173100,517820450,27150,27150,27150,27150,0
20240430,173000,517820450,27150,27150,27150,27150,0
20240430,172900,517820450,27150,27150,27150,27150,0
20240430,172800,517820450,27150,27150,27150,27150,743
20240430,172700,517820450,27150,27150,27150,27150,0
20240430,172600,517820450,27150,27150,27150,27150,0
20240430,172500,517820450,27150,27150,27150,27150,0
20240430,172400,517820450,27150,27150,27150,27150,0
20240430,172300,517820450,27150,27150,27150,27150,0
20240430,172200,517820450,27150,27150,27150,27150,0
20240430,172100,517820450,27150,27150,27150,27150,0
20240430,172000,517820450,27150,27150,27150,27150,0
20240430,171900,517820450,27150,27150,27150,27150,0
20240430,171800,517820450,27150,27150,27150,27150,0
20240430,171700,517820450,27150,27150,27150,27150,0
20240430,171600,517820450,27150,27150,27150,27150,0
20240430,171500,517820450,27150,27150,27150,27150,0
20240430,171400,517820450,27150,27150,27150,27150,0
20240430,171300,517820450,27150,27150,27150,27150,0
20240430,171200,517820450,27150,27150,27150,27150,0
20240430,171100,517820450,27150,27150,27150,27150,0
20240430,171000,517820450,27150,27150,27150,27150,0
20240430,170900,517820450,27150,27150,27150,27150,0
20240430,170800,517820450,27150,27150,27150,27150,0
20240430,170700,517820450,27150,27150,27150,27150,0
20240430,170600,517820450,27150,27150,27150,27150,0
20240430,170500,517820450,27150,27150,27150,27150,0
20240430,170400,517820450,27150,27150,27150,27150,0
20240430,170300,517820450,27150,27150,27150,27150,0
20240430,170200,517820450,27150,27150,27150,27150,0
20240430,170100,517820450,27150,27150,27150,27150,0
20240430,170000,517820450,27150,27150,27150,27150,0
20240430,165900,517820450,27150,27150,27150,27150,0
20240430,165800,517820450,27150,27150,27150,27150,743
20240430,165700,517820450,27150,27150,27150,27150,0
20240430,165600,517820450,27150,27150,27150,27150,0
20240430,165500,517820450,27150,27150,27150,27150,0
20240430,165400,517820450,27150,27150,27150,27150,0
20240430,165300,517820450,27150,27150,27150,27150,0
20240430,165200,517820450,27150,27150,27150,27150,0
20240430,165100,517820450,27150,27150,27150,27150,0
20240430,165000,517820450,27150,27150,27150,27150,0
20240430,164900,517820450,27150,27150,27150,27150,0
20240430,164800,517820450,27150,27150,27150,27150,0
20240430,164700,517820450,27150,27150,27150,27150,0
20240430,164600,517820450,27150,27150,27150,27150,0
20240430,164500,517820450,27150,27150,27150,27150,0
20240430,164400,517820450,27150,27150,27150,27150,0
20240430,164300,517820450,27150,27150,27150,27150,0
20240430,164200,517820450,27150,27150,27150,27150,0
20240430,164100,517820450,27150,27150,27150,27150,0
20240430,164000,517820450,27150,27150,27150,27150,0
20240430,163900,517820450,27150,27150,27150,27150,0
20240430,163800,517820450,27150,27150,27150,27150,0
20240430,163700,517820450,27150,27150,27150,27150,0
20240430,163600,517820450,27150,27150,27150,27150,0
20240430,163500,517820450,27150,27150,27150,27150,0
20240430,163400,517820450,27150,27150,27150,27150,0
20240430,163300,517820450,27150,27150,27150,27150,0
20240430,163200,517820450,27150,27150,27150,27150,0
20240430,163100,517820450,27150,27150,27150,27150,0
20240430,163000,517820450,27150,27150,27150,27150,0
20240430,162900,517820450,27150,27150,27150,27150,0
20240430,162800,517820450,27150,27150,27150,27150,743
20240430,162700,517820450,27150,27150,27150,27150,0
20240430,162600,517820450,27150,27150,27150,27150,0
20240430,162500,517820450,27150,27150,27150,27150,0
20240430,162400,517820450,27150,27150,27150,27150,0
20240430,162300,517820450,27150,27150,27150,27150,0
20240430,162200,517820450,27150,27150,27150,27150,0
20240430,162100,517820450,27150,27150,27150,27150,0
20240430,162000,517820450,27150,27150,27150,27150,0
20240430,161900,517820450,27150,27150,27150,27150,0
20240430,161800,517820450,27150,27150,27150,27150,0
20240430,161700,517820450,27150,27150,27150,27150,0
20240430,161600,517820450,27150,27150,27150,27150,0
20240430,161500,517820450,27150,27150,27150,27150,0
20240430,161400,517820450,27150,27150,27150,27150,0
20240430,161300,517820450,27150,27150,27150,27150,0
20240430,161200,517820450,27150,27150,27150,27150,0
20240430,161100,517820450,27150,27150,27150,27150,0
20240430,161000,517820450,27150,27150,27150,27150,0
20240430,160900,517820450,27150,27150,27150,27150,0
20240430,160800,517820450,27150,27150,27150,27150,0
20240430,160700,517820450,27150,27150,27150,27150,0
20240430,160600,517820450,27150,27150,27150,27150,0
20240430,160500,517820450,27150,27150,27150,27150,0
20240430,160400,517820450,27150,27150,27150,27150,0
20240430,160300,517820450,27150,27150,27150,27150,0
20240430,160200,517820450,27150,27150,27150,27150,0
20240430,160100,517820450,27150,27150,27150,27150,0
20240430,160000,517820450,27150,27150,27150,27150,0
20240430,155900,517820450,27150,27150,27150,27150,0
20240430,155800,517820450,27150,27150,27150,27150,743
20240430,155700,517820450,27150,27150,27150,27150,0
20240430,155600,517820450,27150,27150,27150,27150,0
20240430,155500,517820450,27150,27150,27150,27150,0
20240430,155400,517820450,27150,27150,27150,27150,0
20240430,155300,517820450,27150,27150,27150,27150,0
20240430,155200,517820450,27150,27150,27150,27150,0
20240430,155100,517820450,27150,27150,27150,27150,0
20240430,155000,517820450,27150,27150,27150,27150,0
20240430,154900,517820450,27150,27150,27150,27150,0
20240430,154800,517820450,27150,27150,27150,27150,0
20240430,154700,517820450,27150,27150,27150,27150,0
20240430,154600,517820450,27150,27150,27150,27150,0
20240430,154500,517820450,27150,27150,27150,27150,0
20240430,154400,517820450,27150,27150,27150,27150,0
20240430,154300,517820450,27150,27150,27150,27150,0
20240430,154200,517820450,27150,27150,27150,27150,0
20240430,154100,517820450,27150,27150,27150,27150,0
20240430,154000,517820450,27150,27150,27150,27150,0
20240430,153900,517820450,27150,27150,27150,27150,0
20240430,153800,517820450,27150,27150,27150,27150,0
20240430,153700,517820450,27150,27150,27150,27150,0
20240430,153600,517820450,27150,27150,27150,27150,0
20240430,153500,517820450,27150,27150,27150,27150,0
20240430,153400,517820450,27150,27150,27150,27150,0
20240430,153300,517820450,27150,27150,27150,27150,0
20240430,153200,517820450,27150,27150,27150,27150,0
20240430,153100,517820450,27150,27150,27150,27150,0
20240430,153000,517820450,27150,27150,27150,27150,743
20240430,152900,497648000,27150,27150,27150,27150,0
20240430,152800,497648000,27150,27150,27150,27150,0
20240430,152700,497648000,27150,27150,27150,27150,0
20240430,152600,497648000,27150,27150,27150,27150,0
20240430,152500,497648000,27150,27150,27150,27150,0
20240430,152400,497648000,27150,27150,27150,27150,0
20240430,152300,497648000,27150,27150,27150,27150,0
20240430,152200,497648000,27150,27150,27150,27150,0
20240430,152100,497648000,27150,27150,27150,27150,0
20240430,152000,497648000,27150,27150,27150,27150,0
20240430,151900,497648000,27150,27150,27200,27150,180
20240430,151800,492754800,27200,27200,27200,27150,30
20240430,151700,491939000,27200,27250,27250,27200,8
20240430,151600,491721350,27200,27200,27200,27200,38
20240430,151500,490687750,27150,27250,27250,27150,60
20240430,151400,489058650,27200,27200,27250,27200,9
20240430,151300,488813750,27200,27200,27200,27200,110
20240430,151200,485821750,27150,27200,27200,27150,27
20240430,151100,485088600,27200,27200,27200,27200,10
20240430,151000,484816600,27150,27250,27250,27150,46
20240430,150900,483567450,27200,27200,27200,27200,16
20240430,150800,483132250,27200,27200,27200,27200,412
20240430,150700,471925850,27200,27200,27200,27200,30
20240430,150600,471109850,27200,27200,27200,27200,10
20240430,150500,470837850,27250,27250,27250,27250,75
20240430,150400,468794100,27250,27250,27250,27250,70
20240430,150300,466886600,27250,27250,27250,27250,10
20240430,150200,466614100,27250,27250,27250,27250,20
20240430,150100,466069100,27250,27250,27250,27250,0
20240430,150000,466069100,27250,27250,27250,27250,1
20240430,145900,466041850,27200,27200,27200,27200,38
20240430,145800,465008250,27200,27200,27200,27200,0
20240430,145700,465008250,27200,27200,27200,27200,50
20240430,145600,463648250,27250,27250,27250,27250,50
20240430,145500,462285750,27250,27250,27250,27250,0
20240430,145400,462285750,27250,27200,27250,27200,80
20240430,145300,460107250,27200,27200,27200,27200,35
20240430,145200,459155250,27200,27200,27200,27200,24
20240430,145100,458502450,27300,27300,27300,27250,17
20240430,145000,458039050,27300,27300,27300,27300,30
20240430,144900,457220050,27300,27300,27300,27300,1
20240430,144800,457192750,27200,27300,27300,27200,32
20240430,144700,456321350,27200,27200,27200,27200,0
20240430,144600,456321350,27200,27250,27250,27200,23
20240430,144500,455694650,27300,27300,27300,27300,1
20240430,144400,455667350,27250,27250,27250,27250,0
20240430,144300,455667350,27250,27250,27250,27250,100
20240430,144200,452942350,27250,27250,27250,27250,0
20240430,144100,452942350,27250,27200,27250,27200,11
20240430,144000,452642650,27200,27200,27200,27200,24
20240430,143900,451989850,27200,27200,27200,27200,0
20240430,143800,451989850,27200,27200,27200,27200,41
20240430,143700,450874650,27200,27200,27200,27200,0
20240430,143600,450874650,27200,27200,27200,27200,0
20240430,143500,450874650,27200,27250,27250,27200,55
20240430,143400,449378150,27200,27200,27200,27200,0
20240430,143300,449378150,27200,27200,27200,27200,0
20240430,143200,449378150,27200,27200,27200,27200,945
20240430,143100,423674150,27200,27300,27300,27200,418
20240430,143000,412294300,27300,27300,27300,27300,1
20240430,142900,412267000,27250,27250,27250,27250,0
20240430,142800,412267000,27250,27250,27250,27250,79
20240430,142700,410114250,27250,27250,27250,27250,623
20240430,142600,393137500,27250,27250,27250,27250,10
20240430,142500,392865000,27250,27300,27300,27250,100
20240430,142400,390137050,27250,27250,27250,27250,0
20240430,142300,390137050,27250,27250,27250,27250,0
20240430,142200,390137050,27250,27250,27250,27250,50
20240430,142100,388774550,27250,27250,27250,27250,0
20240430,142000,388774550,27250,27250,27250,27250,37
20240430,141900,387766300,27250,27250,27250,27250,40
20240430,141800,386676300,27250,27250,27250,27250,1
20240430,141700,386649050,27300,27350,27350,27300,246
20240430,141600,379933100,27300,27300,27300,27300,0
20240430,141500,379933100,27300,27350,27350,27300,3
20240430,141400,379851100,27350,27350,27350,27350,1
20240430,141300,379823750,27350,27350,27350,27350,2
20240430,141200,379769050,27300,27300,27300,27300,20
20240430,141100,379223050,27350,27350,27350,27350,2
20240430,141000,379168350,27350,27350,27350,27350,51
20240430,140900,377773500,27300,27300,27300,27300,0
20240430,140800,377773500,27300,27300,27300,27300,0
20240430,140700,377773500,27300,27300,27300,27300,28
20240430,140600,377009100,27300,27300,27300,27300,100
20240430,140500,374279100,27300,27300,27300,27300,6
20240430,140400,374115300,27350,27350,27350,27350,5
20240430,140300,373978550,27350,27350,27350,27350,0
20240430,140200,373978550,27350,27350,27350,27350,2
20240430,140100,373923850,27350,27350,27350,27350,2
20240430,140000,373869150,27350,27350,27350,27350,0
20240430,135900,373869150,27350,27350,27350,27350,0
20240430,135800,373869150,27350,27350,27350,27350,0
20240430,135700,373869150,27350,27350,27350,27350,36
20240430,135600,372884550,27350,27350,27350,27350,2
20240430,135500,372829850,27350,27300,27350,27300,15
20240430,135400,372420100,27300,27300,27300,27300,23
20240430,135300,371792200,27300,27300,27300,27300,555
20240430,135200,356640700,27300,27300,27300,27300,50
20240430,135100,355275700,27350,27350,27350,27350,10
20240430,135000,355002200,27350,27350,27350,27350,1
20240430,134900,354974850,27350,27350,27350,27350,0
20240430,134800,354974850,27350,27350,27350,27350,173
20240430,134700,350243300,27450,27450,27450,27450,13
20240430,134600,349886450,27350,27350,27350,27350,2
20240430,134500,349831750,27400,27400,27400,27400,7
20240430,134400,349639950,27400,27400,27400,27400,135
20240430,134300,345940950,27450,27450,27450,27450,20
20240430,134200,345391950,27500,27500,27500,27500,0
20240430,134100,345391950,27500,27500,27500,27500,0
20240430,134000,345391950,27500,27500,27500,27500,0
20240430,133900,345391950,27500,27500,27500,27500,0
20240430,133800,345391950,27500,27500,27500,27500,207
20240430,133700,339699450,27450,27450,27450,27450,0
20240430,133600,339699450,27450,27500,27500,27450,3
20240430,133500,339617000,27400,27400,27400,27400,10
20240430,133400,339343000,27400,27400,27400,27400,0
20240430,133300,339343000,27400,27400,27400,27400,0
20240430,133200,339343000,27400,27400,27400,27400,0
20240430,133100,339343000,27400,27450,27450,27400,152
20240430,133000,335175700,27450,27450,27450,27450,1
20240430,132900,335148250,27500,27500,27500,27500,0
20240430,132800,335148250,27500,27500,27500,27500,0
20240430,132700,335148250,27500,27500,27500,27500,100
20240430,132600,332398250,27350,27350,27350,27350,0
20240430,132500,332398250,27350,27350,27350,27350,0
20240430,132400,332398250,27350,27350,27350,27350,0
20240430,132300,332398250,27350,27350,27350,27350,25
20240430,132200,331714500,27350,27350,27350,27350,0
20240430,132100,331714500,27350,27350,27350,27350,0
20240430,132000,331714500,27350,27350,27350,27350,8
20240430,131900,331495700,27350,27350,27350,27350,0
20240430,131800,331495700,27350,27350,27350,27350,22
20240430,131700,330894000,27350,27350,27350,27350,0
20240430,131600,330894000,27350,27350,27350,27350,0
20240430,131500,330894000,27350,27350,27350,27350,10
20240430,131400,330620500,27350,27350,27350,27350,1
20240430,131300,330593150,27350,27350,27350,27350,0
20240430,131200,330593150,27350,27350,27350,27350,0
20240430,131100,330593150,27350,27350,27350,27350,10
20240430,131000,330319650,27350,27500,27500,27350,33
20240430,130900,329416300,27500,27500,27500,27500,1
20240430,130800,329388800,27400,27500,27500,27400,3
20240430,130700,329306400,27500,27500,27500,27500,0
20240430,130600,329306400,27500,27500,27500,27500,0
20240430,130500,329306400,27500,27500,27500,27500,1
20240430,130400,329278900,27350,27350,27350,27350,5
20240430,130300,329142150,27350,27350,27350,27350,23
20240430,130200,328513100,27350,27350,27350,27350,1
20240430,130100,328485750,27350,27350,27350,27350,0
20240430,130000,328485750,27350,27350,27350,27350,10
20240430,125900,328212250,27350,27350,27350,27350,0
20240430,125800,328212250,27350,27350,27350,27350,0
20240430,125700,328212250,27350,27350,27350,27350,0
20240430,125600,328212250,27350,27350,27350,27350,0
20240430,125500,328212250,27350,27350,27350,27350,0
20240430,125400,328212250,27350,27350,27350,27350,0
20240430,125300,328212250,27350,27400,27500,27350,120
20240430,125200,324920950,27400,27400,27400,27400,0
20240430,125100,324920950,27400,27350,27400,27350,22
20240430,125000,324319150,27350,27350,27350,27350,1
20240430,124900,324291800,27350,27350,27350,27350,109
20240430,124800,321310650,27400,27400,27400,27400,22
20240430,124700,320707850,27350,27350,27350,27350,0
20240430,124600,320707850,27350,27350,27350,27350,0
20240430,124500,320707850,27350,27350,27350,27350,10
20240430,124400,320434350,27350,27350,27350,27350,0
20240430,124300,320434350,27350,27300,27350,27300,13
20240430,124200,320079350,27350,27350,27350,27350,1
20240430,124100,320052000,27300,27300,27300,27300,27
20240430,124000,319314900,27300,27300,27300,27300,0
20240430,123900,319314900,27300,27350,27350,27300,6
20240430,123800,319151050,27350,27350,27350,27350,50
20240430,123700,317783550,27350,27400,27400,27350,43
20240430,123600,316607000,27400,27400,27400,27400,1
20240430,123500,316579600,27300,27300,27300,27300,0
20240430,123400,316579600,27300,27300,27300,27300,0
20240430,123300,316579600,27300,27400,27400,27300,64
20240430,123200,314832300,27400,27400,27400,27400,1
20240430,123100,314804900,27400,27400,27400,27400,1
20240430,123000,314777500,27300,27300,27300,27300,0
20240430,122900,314777500,27300,27300,27300,27300,37
20240430,122800,313767400,27300,27300,27300,27300,0
20240430,122700,313767400,27300,27300,27300,27300,0
20240430,122600,313767400,27300,27300,27300,27300,0
20240430,122500,313767400,27300,27300,27300,27300,6
20240430,122400,313603600,27300,27300,27300,27300,27
20240430,122300,312866500,27350,27350,27350,27350,413
20240430,122200,301570950,27400,27400,27400,27400,0
20240430,122100,301570950,27400,27400,27400,27400,23
20240430,122000,300940750,27400,27400,27400,27400,0
20240430,121900,300940750,27400,27400,27400,27400,0
20240430,121800,300940750,27400,27400,27400,27400,3
20240430,121700,300858550,27400,27400,27400,27400,0
20240430,121600,300858550,27400,27400,27400,27400,25
20240430,121500,300173550,27350,27350,27350,27350,0
20240430,121400,300173550,27350,27350,27350,27350,0
20240430,121300,300173550,27350,27350,27350,27350,0
20240430,121200,300173550,27350,27350,27350,27350,25
20240430,121100,299489800,27350,27350,27350,27350,124
20240430,121000,296098400,27350,27350,27350,27350,1
20240430,120900,296071050,27350,27350,27350,27350,0
20240430,120800,296071050,27350,27350,27350,27350,5
20240430,120700,295934300,27350,27350,27350,27350,1
20240430,120600,295906950,27350,27350,27350,27350,0
20240430,120500,295906950,27350,27350,27350,27350,5
20240430,120400,295770200,27350,27350,27350,27350,0
20240430,120300,295770200,27350,27350,27350,27350,50
20240430,120200,294402700,27350,27350,27350,27350,0
20240430,120100,294402700,27350,27350,27350,27350,109
20240430,120000,291421550,27350,27350,27350,27350,0
20240430,115900,291421550,27350,27350,27350,27350,25
20240430,115800,290737800,27500,27500,27500,27500,0
20240430,115700,290737800,27500,27500,27500,27500,0
20240430,115600,290737800,27500,27500,27500,27500,1
20240430,115500,290710300,27350,27350,27350,27350,68
20240430,115400,288850500,27350,27350,27350,27350,26
20240430,115300,288139400,27350,27350,27350,27350,0
20240430,115200,288139400,27350,27350,27350,27350,25
20240430,115100,287455650,27350,27350,27350,27350,1
20240430,115000,287428300,27300,27300,27300,27300,0
20240430,114900,287428300,27300,27300,27300,27300,0
20240430,114800,287428300,27300,27300,27300,27300,0
20240430,114700,287428300,27300,27300,27300,27300,26
20240430,114600,286718500,27350,27350,27350,27350,3
20240430,114500,286636450,27300,27300,27300,27300,0
20240430,114400,286636450,27300,27300,27300,27300,0
20240430,114300,286636450,27300,27300,27300,27300,0
20240430,114200,286636450,27300,27300,27300,27300,0
20240430,114100,286636450,27300,27300,27300,27300,0
20240430,114000,286636450,27300,27300,27300,27300,0
20240430,113900,286636450,27300,27300,27300,27300,7
20240430,113800,286445350,27300,27300,27300,27300,0
20240430,113700,286445350,27300,27300,27300,27300,0
20240430,113600,286445350,27300,27300,27300,27300,32
20240430,113500,285571750,27350,27350,27350,27350,3
20240430,113400,285489700,27350,27350,27350,27350,0
20240430,113300,285489700,27350,27350,27350,27350,0
20240430,113200,285489700,27350,27350,27350,27350,0
20240430,113100,285489700,27350,27350,27350,27350,0
20240430,113000,285489700,27350,27350,27350,27350,0
20240430,112900,285489700,27350,27350,27350,27350,0
20240430,112800,285489700,27350,27350,27350,27350,22
20240430,112700,284888000,27400,27400,27400,27400,3
20240430,112600,284805800,27450,27450,27450,27450,0
20240430,112500,284805800,27450,27450,27450,27450,100
20240430,112400,282060800,27350,27350,27350,27350,0
20240430,112300,282060800,27350,27350,27350,27350,0
20240430,112200,282060800,27350,27350,27350,27350,0
20240430,112100,282060800,27350,27350,27350,27350,0
20240430,112000,282060800,27350,27400,27400,27350,502
20240430,111900,268327600,27500,27500,27500,27500,1
20240430,111800,268300100,27500,27500,27500,27500,1
20240430,111700,268272600,27500,27500,27500,27500,8
20240430,111600,268052600,27500,27500,27500,27500,14
20240430,111500,267667600,27500,27500,27500,27500,20
20240430,111400,267117600,27450,27450,27450,27450,23
20240430,111300,266486250,27450,27450,27450,27450,1
20240430,111200,266458800,27450,27450,27450,27450,0
20240430,111100,266458800,27450,27450,27450,27450,0
20240430,111000,266458800,27450,27450,27450,27450,2
20240430,110900,266403900,27450,27450,27450,27450,0
20240430,110800,266403900,27450,27450,27450,27450,10
20240430,110700,266129400,27500,27500,27500,27500,2
20240430,110600,266074400,27500,27500,27500,27500,50
20240430,110500,264699400,27500,27500,27500,27500,0
20240430,110400,264699400,27500,27500,27500,27500,0
20240430,110300,264699400,27500,27500,27500,27500,1
20240430,110200,264671900,27400,27400,27400,27400,0
20240430,110100,264671900,27400,27400,27400,27400,0
20240430,110000,264671900,27400,27400,27400,27400,0
20240430,105900,264671900,27400,27400,27400,27400,0
20240430,105800,264671900,27400,27400,27400,27400,100
20240430,105700,261931900,27450,27450,27450,27450,58
20240430,105600,260339800,27500,27500,27500,27500,2
20240430,105500,260284800,27500,27500,27500,27500,0
20240430,105400,260284800,27500,27500,27500,27500,0
20240430,105300,260284800,27500,27450,27500,27450,300
20240430,105200,252040050,27450,27450,27450,27450,100
20240430,105100,249295050,27500,27500,27500,27500,209
20240430,105000,243547550,27350,27350,27350,27350,0
20240430,104900,243547550,27350,27350,27350,27350,30
20240430,104800,242727050,27350,27350,27350,27350,0
20240430,104700,242727050,27350,27350,27350,27350,0
20240430,104600,242727050,27350,27450,27450,27350,438
20240430,104500,230734100,27450,27450,27450,27450,0
20240430,104400,230734100,27450,27450,27450,27450,100
20240430,104300,227989100,27450,27450,27450,27450,70
20240430,104200,226067600,27650,27650,27650,27650,3
20240430,104100,225984650,27500,27500,27500,27500,0
20240430,104000,225984650,27500,27500,27500,27500,19
20240430,103900,225462150,27500,27400,27500,27400,230
20240430,103800,219146000,27400,27400,27400,27400,0
20240430,103700,219146000,27400,27350,27400,27350,104
20240430,103600,216301550,27350,27350,27350,27350,108
20240430,103500,213347750,27400,27400,27400,27400,14
20240430,103400,212964150,27400,27400,27400,27400,11
20240430,103300,212662750,27400,27400,27400,27400,5
20240430,103200,212525750,27400,27400,27400,27400,189
20240430,103100,207347150,27400,27400,27400,27400,139
20240430,103000,203538550,27400,27450,27450,27400,28
20240430,102900,202771300,27450,27450,27450,27450,0
20240430,102800,202771300,27450,27450,27450,27450,9
20240430,102700,202524250,27500,27500,27500,27500,0
20240430,102600,202524250,27500,27500,27500,27500,17
20240430,102500,202056750,27500,27500,27500,27500,0
20240430,102400,202056750,27500,27500,27500,27500,3
20240430,102300,201974250,27450,27450,27450,27450,0
20240430,102200,201974250,27450,27450,27450,27450,31
20240430,102100,201123300,27500,27450,27500,27450,11
20240430,102000,200821300,27450,27450,27450,27450,12
20240430,101900,200491900,27450,27500,27500,27450,54
20240430,101800,199009550,27500,27500,27500,27500,1
20240430,101700,198982050,27450,27450,27450,27400,40
20240430,101600,197885300,27450,27450,27450,27450,1
20240430,101500,197857850,27400,27400,27400,27400,0
20240430,101400,197857850,27400,27400,27400,27400,1
20240430,101300,197830450,27400,27400,27400,27400,0
20240430,101200,197830450,27400,27400,27400,27400,0
20240430,101100,197830450,27400,27400,27400,27400,27
20240430,101000,197090650,27450,27450,27450,27450,0
20240430,100900,197090650,27450,27450,27450,27450,192
20240430,100800,191820250,27650,27650,27650,27650,0
20240430,100700,191820250,27650,27650,27650,27650,1
20240430,100600,191792600,27650,27600,27650,27600,1111
20240430,100500,161127500,27500,27500,27500,27500,21
20240430,100400,160550000,27500,27500,27500,27500,20
20240430,100300,160000000,27500,27500,27500,27500,5
20240430,100200,159862500,27450,27450,27450,27450,0
20240430,100100,159862500,27450,27450,27450,27450,0
20240430,100000,159862500,27450,27600,27600,27450,3
20240430,095900,159779850,27450,27600,27600,27450,359
20240430,095800,149907600,27500,27550,27600,27500,51
20240430,095700,148503850,27500,27500,27500,27500,55
20240430,095600,146991350,27600,27600,27600,27600,0
20240430,095500,146991350,27600,27550,27600,27550,6
20240430,095400,146826000,27550,27550,27600,27550,378
20240430,095300,136412050,27550,27600,27600,27550,51
20240430,095200,135006000,27600,27600,27600,27600,57
20240430,095100,133432800,27600,27600,27600,27600,0
20240430,095000,133432800,27600,27600,27600,27600,0
20240430,094900,133432800,27600,27600,27600,27600,55
20240430,094800,131914800,27650,27650,27650,27650,0
20240430,094700,131914800,27650,27650,27650,27650,3
20240430,094600,131831850,27650,27600,27650,27600,12
20240430,094500,131500250,27600,27600,27600,27600,13
20240430,094400,131141450,27600,27600,27600,27600,24
20240430,094300,130479050,27600,27650,27650,27600,61
20240430,094200,128793350,27700,27700,27700,27700,0
20240430,094100,128793350,27700,27750,27750,27700,145
20240430,094000,124775850,27750,27800,27800,27750,24
20240430,093900,124108700,27750,27750,27750,27750,0
20240430,093800,124108700,27750,27750,27750,27700,39
20240430,093700,123027700,27750,27750,27800,27750,74
20240430,093600,120974050,27700,27650,27700,27650,460
20240430,093500,108232100,27650,27650,27650,27650,56
20240430,093400,106683700,27650,27650,27650,27650,4
20240430,093300,106573100,27650,27650,27650,27650,2
20240430,093200,106517800,27600,27600,27600,27600,20
20240430,093100,105965800,27600,27600,27600,27600,1
20240430,093000,105938200,27700,27600,27700,27600,111
20240430,092900,102874500,27650,27650,27650,27650,2
20240430,092800,102819200,27700,27700,27700,27700,164
20240430,092700,98276400,27550,27600,27600,27550,200
20240430,092600,92765250,27650,27650,27650,27650,5
20240430,092500,92627000,27700,27700,27700,27700,224
20240430,092400,86422200,27700,27700,27700,27700,300
20240430,092300,78112200,27700,27800,27800,27700,20
20240430,092200,77556300,27700,27600,27700,27600,166
20240430,092100,72962400,27550,27550,27550,27550,5
20240430,092000,72824650,27550,27550,27550,27550,2
20240430,091900,72769550,27500,27550,27550,27500,34
20240430,091800,71834350,27550,27550,27550,27550,39
20240430,091700,70759900,27550,27600,27600,27550,26
20240430,091600,70043100,27600,27600,27600,27600,63
20240430,091500,68304300,27600,27600,27600,27600,113
20240430,091400,65185500,27600,27550,27600,27550,93
20240430,091300,62619950,27600,27550,27600,27500,103
20240430,091200,59782700,27550,27550,27550,27550,3
20240430,091100,59700050,27550,27550,27550,27550,37
20240430,091000,58680700,27550,27650,27650,27550,38
20240430,090900,57633600,27550,27550,27550,27550,20
20240430,090800,57082600,27550,27550,27550,27550,136
20240430,090700,53335800,27550,27550,27550,27550,20
20240430,090600,52784800,27550,27300,27550,27300,247
20240430,090500,45980800,27400,27550,27550,27100,731
20240430,090400,25960750,27600,27700,27700,27600,31
20240430,090300,25103050,27700,27700,27700,27700,54
20240430,090200,23607250,27700,27800,27800,27700,78
20240430,090100,21439850,27750,27800,27800,27750,528
20240430,090000,6770350,27800,27950,27950,27800,243