KissMeData/089980/min/candle-20240430.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,200100,2101127500,22800,22800,22800,22800,2271
20240430,200000,2101127500,22800,22800,22800,22800,0
20240430,195900,2101127500,22800,22800,22800,22800,0
20240430,195800,2101127500,22800,22800,22800,22800,0
20240430,195700,2101127500,22800,22800,22800,22800,0
20240430,195600,2101127500,22800,22800,22800,22800,0
20240430,195500,2101127500,22800,22800,22800,22800,0
20240430,195400,2101127500,22800,22800,22800,22800,0
20240430,195300,2101127500,22800,22800,22800,22800,0
20240430,195200,2101127500,22800,22800,22800,22800,0
20240430,195100,2101127500,22800,22800,22800,22800,0
20240430,195000,2101127500,22800,22800,22800,22800,0
20240430,194900,2101127500,22800,22800,22800,22800,0
20240430,194800,2101127500,22800,22800,22800,22800,0
20240430,194700,2101127500,22800,22800,22800,22800,0
20240430,194600,2101127500,22800,22800,22800,22800,0
20240430,194500,2101127500,22800,22800,22800,22800,0
20240430,194400,2101127500,22800,22800,22800,22800,0
20240430,194300,2101127500,22800,22800,22800,22800,0
20240430,194200,2101127500,22800,22800,22800,22800,0
20240430,194100,2101127500,22800,22800,22800,22800,0
20240430,194000,2101127500,22800,22800,22800,22800,0
20240430,193900,2101127500,22800,22800,22800,22800,0
20240430,193800,2101127500,22800,22800,22800,22800,0
20240430,193700,2101127500,22800,22800,22800,22800,0
20240430,193600,2101127500,22800,22800,22800,22800,0
20240430,193500,2101127500,22800,22800,22800,22800,0
20240430,193400,2101127500,22800,22800,22800,22800,0
20240430,193300,2101127500,22800,22800,22800,22800,0
20240430,193200,2101127500,22800,22800,22800,22800,0
20240430,193100,2101127500,22800,22800,22800,22800,2271
20240430,193000,2101127500,22800,22800,22800,22800,0
20240430,192900,2101127500,22800,22800,22800,22800,0
20240430,192800,2101127500,22800,22800,22800,22800,0
20240430,192700,2101127500,22800,22800,22800,22800,0
20240430,192600,2101127500,22800,22800,22800,22800,0
20240430,192500,2101127500,22800,22800,22800,22800,0
20240430,192400,2101127500,22800,22800,22800,22800,0
20240430,192300,2101127500,22800,22800,22800,22800,0
20240430,192200,2101127500,22800,22800,22800,22800,0
20240430,192100,2101127500,22800,22800,22800,22800,0
20240430,192000,2101127500,22800,22800,22800,22800,0
20240430,191900,2101127500,22800,22800,22800,22800,0
20240430,191800,2101127500,22800,22800,22800,22800,0
20240430,191700,2101127500,22800,22800,22800,22800,0
20240430,191600,2101127500,22800,22800,22800,22800,0
20240430,191500,2101127500,22800,22800,22800,22800,0
20240430,191400,2101127500,22800,22800,22800,22800,0
20240430,191300,2101127500,22800,22800,22800,22800,0
20240430,191200,2101127500,22800,22800,22800,22800,0
20240430,191100,2101127500,22800,22800,22800,22800,0
20240430,191000,2101127500,22800,22800,22800,22800,0
20240430,190900,2101127500,22800,22800,22800,22800,0
20240430,190800,2101127500,22800,22800,22800,22800,0
20240430,190700,2101127500,22800,22800,22800,22800,0
20240430,190600,2101127500,22800,22800,22800,22800,0
20240430,190500,2101127500,22800,22800,22800,22800,0
20240430,190400,2101127500,22800,22800,22800,22800,0
20240430,190300,2101127500,22800,22800,22800,22800,0
20240430,190200,2101127500,22800,22800,22800,22800,0
20240430,190100,2101127500,22800,22800,22800,22800,2271
20240430,190000,2101127500,22800,22800,22800,22800,0
20240430,185900,2101127500,22800,22800,22800,22800,0
20240430,185800,2101127500,22800,22800,22800,22800,0
20240430,185700,2101127500,22800,22800,22800,22800,0
20240430,185600,2101127500,22800,22800,22800,22800,0
20240430,185500,2101127500,22800,22800,22800,22800,0
20240430,185400,2101127500,22800,22800,22800,22800,0
20240430,185300,2101127500,22800,22800,22800,22800,0
20240430,185200,2101127500,22800,22800,22800,22800,0
20240430,185100,2101127500,22800,22800,22800,22800,0
20240430,185000,2101127500,22800,22800,22800,22800,0
20240430,184900,2101127500,22800,22800,22800,22800,0
20240430,184800,2101127500,22800,22800,22800,22800,0
20240430,184700,2101127500,22800,22800,22800,22800,0
20240430,184600,2101127500,22800,22800,22800,22800,0
20240430,184500,2101127500,22800,22800,22800,22800,0
20240430,184400,2101127500,22800,22800,22800,22800,0
20240430,184300,2101127500,22800,22800,22800,22800,0
20240430,184200,2101127500,22800,22800,22800,22800,0
20240430,184100,2101127500,22800,22800,22800,22800,0
20240430,184000,2101127500,22800,22800,22800,22800,0
20240430,183900,2101127500,22800,22800,22800,22800,0
20240430,183800,2101127500,22800,22800,22800,22800,0
20240430,183700,2101127500,22800,22800,22800,22800,0
20240430,183600,2101127500,22800,22800,22800,22800,0
20240430,183500,2101127500,22800,22800,22800,22800,0
20240430,183400,2101127500,22800,22800,22800,22800,0
20240430,183300,2101127500,22800,22800,22800,22800,0
20240430,183200,2101127500,22800,22800,22800,22800,0
20240430,183100,2101127500,22800,22800,22800,22800,2271
20240430,183000,2101127500,22800,22800,22800,22800,0
20240430,182900,2101127500,22800,22800,22800,22800,0
20240430,182800,2101127500,22800,22800,22800,22800,0
20240430,182700,2101127500,22800,22800,22800,22800,0
20240430,182600,2101127500,22800,22800,22800,22800,0
20240430,182500,2101127500,22800,22800,22800,22800,0
20240430,182400,2101127500,22800,22800,22800,22800,0
20240430,182300,2101127500,22800,22800,22800,22800,0
20240430,182200,2101127500,22800,22800,22800,22800,0
20240430,182100,2101127500,22800,22800,22800,22800,0
20240430,182000,2101127500,22800,22800,22800,22800,0
20240430,181900,2101127500,22800,22800,22800,22800,0
20240430,181800,2101127500,22800,22800,22800,22800,0
20240430,181700,2101127500,22800,22800,22800,22800,0
20240430,181600,2101127500,22800,22800,22800,22800,0
20240430,181500,2101127500,22800,22800,22800,22800,0
20240430,181400,2101127500,22800,22800,22800,22800,0
20240430,181300,2101127500,22800,22800,22800,22800,0
20240430,181200,2101127500,22800,22800,22800,22800,0
20240430,181100,2101127500,22800,22800,22800,22800,0
20240430,181000,2101127500,22800,22800,22800,22800,0
20240430,180900,2101127500,22800,22800,22800,22800,0
20240430,180800,2101127500,22800,22800,22800,22800,0
20240430,180700,2101127500,22800,22800,22800,22800,0
20240430,180600,2101127500,22800,22800,22800,22800,0
20240430,180500,2101127500,22800,22800,22800,22800,0
20240430,180400,2101127500,22800,22800,22800,22800,0
20240430,180300,2101127500,22800,22800,22800,22800,0
20240430,180200,2101127500,22800,22800,22800,22800,0
20240430,180100,2101127500,22800,22800,22800,22800,2271
20240430,180000,2101127500,22800,22800,22800,22800,0
20240430,175900,2101127500,22800,22800,22800,22800,0
20240430,175800,2101127500,22800,22800,22800,22800,0
20240430,175700,2101127500,22800,22800,22800,22800,0
20240430,175600,2101127500,22800,22800,22800,22800,0
20240430,175500,2101127500,22800,22800,22800,22800,0
20240430,175400,2101127500,22800,22800,22800,22800,0
20240430,175300,2101127500,22800,22800,22800,22800,0
20240430,175200,2101127500,22800,22800,22800,22800,0
20240430,175100,2101127500,22800,22800,22800,22800,0
20240430,175000,2101127500,22800,22800,22800,22800,0
20240430,174900,2101127500,22800,22800,22800,22800,0
20240430,174800,2101127500,22800,22800,22800,22800,0
20240430,174700,2101127500,22800,22800,22800,22800,0
20240430,174600,2101127500,22800,22800,22800,22800,0
20240430,174500,2101127500,22800,22800,22800,22800,0
20240430,174400,2101127500,22800,22800,22800,22800,0
20240430,174300,2101127500,22800,22800,22800,22800,0
20240430,174200,2101127500,22800,22800,22800,22800,0
20240430,174100,2101127500,22800,22800,22800,22800,0
20240430,174000,2101127500,22800,22800,22800,22800,0
20240430,173900,2101127500,22800,22800,22800,22800,0
20240430,173800,2101127500,22800,22800,22800,22800,0
20240430,173700,2101127500,22800,22800,22800,22800,0
20240430,173600,2101127500,22800,22800,22800,22800,0
20240430,173500,2101127500,22800,22800,22800,22800,0
20240430,173400,2101127500,22800,22800,22800,22800,0
20240430,173300,2101127500,22800,22800,22800,22800,0
20240430,173200,2101127500,22800,22800,22800,22800,0
20240430,173100,2101127500,22800,22800,22800,22800,2271
20240430,173000,2101127500,22800,22800,22800,22800,0
20240430,172900,2101127500,22800,22800,22800,22800,0
20240430,172800,2101127500,22800,22800,22800,22800,0
20240430,172700,2101127500,22800,22800,22800,22800,0
20240430,172600,2101127500,22800,22800,22800,22800,0
20240430,172500,2101127500,22800,22800,22800,22800,0
20240430,172400,2101127500,22800,22800,22800,22800,0
20240430,172300,2101127500,22800,22800,22800,22800,0
20240430,172200,2101127500,22800,22800,22800,22800,0
20240430,172100,2101127500,22800,22800,22800,22800,0
20240430,172000,2101127500,22800,22800,22800,22800,0
20240430,171900,2101127500,22800,22800,22800,22800,0
20240430,171800,2101127500,22800,22800,22800,22800,0
20240430,171700,2101127500,22800,22800,22800,22800,0
20240430,171600,2101127500,22800,22800,22800,22800,0
20240430,171500,2101127500,22800,22800,22800,22800,0
20240430,171400,2101127500,22800,22800,22800,22800,0
20240430,171300,2101127500,22800,22800,22800,22800,0
20240430,171200,2101127500,22800,22800,22800,22800,0
20240430,171100,2101127500,22800,22800,22800,22800,0
20240430,171000,2101127500,22800,22800,22800,22800,0
20240430,170900,2101127500,22800,22800,22800,22800,0
20240430,170800,2101127500,22800,22800,22800,22800,0
20240430,170700,2101127500,22800,22800,22800,22800,0
20240430,170600,2101127500,22800,22800,22800,22800,0
20240430,170500,2101127500,22800,22800,22800,22800,0
20240430,170400,2101127500,22800,22800,22800,22800,0
20240430,170300,2101127500,22800,22800,22800,22800,0
20240430,170200,2101127500,22800,22800,22800,22800,0
20240430,170100,2101127500,22800,22800,22800,22800,2271
20240430,170000,2101127500,22800,22800,22800,22800,0
20240430,165900,2101127500,22800,22800,22800,22800,0
20240430,165800,2101127500,22800,22800,22800,22800,0
20240430,165700,2101127500,22800,22800,22800,22800,0
20240430,165600,2101127500,22800,22800,22800,22800,0
20240430,165500,2101127500,22800,22800,22800,22800,0
20240430,165400,2101127500,22800,22800,22800,22800,0
20240430,165300,2101127500,22800,22800,22800,22800,0
20240430,165200,2101127500,22800,22800,22800,22800,0
20240430,165100,2101127500,22800,22800,22800,22800,0
20240430,165000,2101127500,22800,22800,22800,22800,0
20240430,164900,2101127500,22800,22800,22800,22800,0
20240430,164800,2101127500,22800,22800,22800,22800,0
20240430,164700,2101127500,22800,22800,22800,22800,0
20240430,164600,2101127500,22800,22800,22800,22800,0
20240430,164500,2101127500,22800,22800,22800,22800,0
20240430,164400,2101127500,22800,22800,22800,22800,0
20240430,164300,2101127500,22800,22800,22800,22800,0
20240430,164200,2101127500,22800,22800,22800,22800,0
20240430,164100,2101127500,22800,22800,22800,22800,0
20240430,164000,2101127500,22800,22800,22800,22800,0
20240430,163900,2101127500,22800,22800,22800,22800,0
20240430,163800,2101127500,22800,22800,22800,22800,0
20240430,163700,2101127500,22800,22800,22800,22800,0
20240430,163600,2101127500,22800,22800,22800,22800,0
20240430,163500,2101127500,22800,22800,22800,22800,0
20240430,163400,2101127500,22800,22800,22800,22800,0
20240430,163300,2101127500,22800,22800,22800,22800,0
20240430,163200,2101127500,22800,22800,22800,22800,0
20240430,163100,2101127500,22800,22800,22800,22800,2271
20240430,163000,2101127500,22800,22800,22800,22800,0
20240430,162900,2101127500,22800,22800,22800,22800,0
20240430,162800,2101127500,22800,22800,22800,22800,0
20240430,162700,2101127500,22800,22800,22800,22800,0
20240430,162600,2101127500,22800,22800,22800,22800,0
20240430,162500,2101127500,22800,22800,22800,22800,0
20240430,162400,2101127500,22800,22800,22800,22800,0
20240430,162300,2101127500,22800,22800,22800,22800,0
20240430,162200,2101127500,22800,22800,22800,22800,0
20240430,162100,2101127500,22800,22800,22800,22800,0
20240430,162000,2101127500,22800,22800,22800,22800,0
20240430,161900,2101127500,22800,22800,22800,22800,0
20240430,161800,2101127500,22800,22800,22800,22800,0
20240430,161700,2101127500,22800,22800,22800,22800,0
20240430,161600,2101127500,22800,22800,22800,22800,0
20240430,161500,2101127500,22800,22800,22800,22800,0
20240430,161400,2101127500,22800,22800,22800,22800,0
20240430,161300,2101127500,22800,22800,22800,22800,0
20240430,161200,2101127500,22800,22800,22800,22800,0
20240430,161100,2101127500,22800,22800,22800,22800,0
20240430,161000,2101127500,22800,22800,22800,22800,0
20240430,160900,2101127500,22800,22800,22800,22800,0
20240430,160800,2101127500,22800,22800,22800,22800,0
20240430,160700,2101127500,22800,22800,22800,22800,0
20240430,160600,2101127500,22800,22800,22800,22800,0
20240430,160500,2101127500,22800,22800,22800,22800,0
20240430,160400,2101127500,22800,22800,22800,22800,0
20240430,160300,2101127500,22800,22800,22800,22800,0
20240430,160200,2101127500,22800,22800,22800,22800,0
20240430,160100,2101127500,22800,22800,22800,22800,2271
20240430,160000,2101127500,22800,22800,22800,22800,0
20240430,155900,2101127500,22800,22800,22800,22800,0
20240430,155800,2101127500,22800,22800,22800,22800,0
20240430,155700,2101127500,22800,22800,22800,22800,0
20240430,155600,2101127500,22800,22800,22800,22800,0
20240430,155500,2101127500,22800,22800,22800,22800,0
20240430,155400,2101127500,22800,22800,22800,22800,0
20240430,155300,2101127500,22800,22800,22800,22800,0
20240430,155200,2101127500,22800,22800,22800,22800,0
20240430,155100,2101127500,22800,22800,22800,22800,0
20240430,155000,2101127500,22800,22800,22800,22800,0
20240430,154900,2101127500,22800,22800,22800,22800,0
20240430,154800,2101127500,22800,22800,22800,22800,0
20240430,154700,2101127500,22800,22800,22800,22800,0
20240430,154600,2101127500,22800,22800,22800,22800,0
20240430,154500,2101127500,22800,22800,22800,22800,0
20240430,154400,2101127500,22800,22800,22800,22800,0
20240430,154300,2101127500,22800,22800,22800,22800,0
20240430,154200,2101127500,22800,22800,22800,22800,0
20240430,154100,2101127500,22800,22800,22800,22800,0
20240430,154000,2101127500,22800,22800,22800,22800,0
20240430,153900,2101127500,22800,22800,22800,22800,0
20240430,153800,2101127500,22800,22800,22800,22800,0
20240430,153700,2101127500,22800,22800,22800,22800,0
20240430,153600,2101127500,22800,22800,22800,22800,0
20240430,153500,2101127500,22800,22800,22800,22800,0
20240430,153400,2101127500,22800,22800,22800,22800,0
20240430,153300,2101127500,22800,22800,22800,22800,0
20240430,153200,2101127500,22800,22800,22800,22800,0
20240430,153100,2101127500,22800,22800,22800,22800,2271
20240430,153000,2101127500,22800,22800,22800,22800,2271
20240430,152900,2049348700,22850,22850,22850,22850,0
20240430,152800,2049348700,22850,22850,22850,22850,0
20240430,152700,2049348700,22850,22850,22850,22850,0
20240430,152600,2049348700,22850,22850,22850,22850,0
20240430,152500,2049348700,22850,22850,22850,22850,0
20240430,152400,2049348700,22850,22850,22850,22850,0
20240430,152300,2049348700,22850,22850,22850,22850,0
20240430,152200,2049348700,22850,22850,22850,22850,0
20240430,152100,2049348700,22850,22850,22850,22850,0
20240430,152000,2049348700,22850,22850,22850,22850,0
20240430,151900,2049348700,22850,22800,22850,22700,509
20240430,151800,2037749400,22800,22850,22850,22750,1341
20240430,151700,2007174850,22800,22850,22850,22800,130
20240430,151600,2004206750,22850,22800,22850,22750,260
20240430,151500,1998277800,22800,22800,22800,22750,510
20240430,151400,1986651150,22850,22850,22900,22800,1069
20240430,151300,1962224500,22850,22850,22850,22800,1263
20240430,151200,1933367950,22850,22850,22850,22850,128
20240430,151100,1930443150,22850,22800,22850,22800,792
20240430,151000,1912347750,22850,22850,22850,22800,125
20240430,150900,1909495200,22850,22700,22850,22700,5302
20240430,150800,1788618750,22750,22700,22750,22700,384
20240430,150700,1779900350,22750,22700,22750,22700,89
20240430,150600,1777876200,22750,22750,22750,22700,66
20240430,150500,1776375050,22700,22750,22750,22700,56
20240430,150400,1775102300,22750,22750,22750,22700,87
20240430,150300,1773124150,22750,22750,22800,22750,792
20240430,150200,1755106100,22800,22750,22800,22750,1037
20240430,150100,1731512500,22750,22750,22750,22700,86
20240430,150000,1729556500,22700,22700,22700,22700,46
20240430,145900,1728512300,22700,22750,22750,22700,107
20240430,145800,1726081050,22750,22750,22750,22700,355
20240430,145700,1718014800,22750,22700,22750,22700,24
20240430,145600,1717468950,22750,22700,22750,22700,552
20240430,145500,1704937850,22650,22650,22700,22650,30
20240430,145400,1704258200,22700,22700,22700,22700,120
20240430,145300,1701534200,22650,22650,22700,22600,258
20240430,145200,1695691200,22650,22600,22650,22600,87
20240430,145100,1693720700,22650,22650,22650,22650,0
20240430,145000,1693720700,22650,22650,22650,22650,1
20240430,144900,1693698050,22600,22650,22650,22600,10
20240430,144800,1693471800,22650,22650,22650,22650,121
20240430,144700,1690731150,22650,22650,22650,22650,0
20240430,144600,1690731150,22650,22650,22650,22650,11
20240430,144500,1690482000,22600,22600,22600,22600,101
20240430,144400,1688199400,22600,22600,22600,22600,9
20240430,144300,1687996000,22650,22650,22650,22650,1
20240430,144200,1687973350,22600,22650,22650,22600,16
20240430,144100,1687611500,22600,22600,22600,22600,100
20240430,144000,1685351500,22600,22600,22600,22600,70
20240430,143900,1683769500,22650,22650,22650,22650,137
20240430,143800,1680666450,22650,22650,22650,22650,100
20240430,143700,1678401450,22700,22650,22700,22650,95
20240430,143600,1676246950,22650,22700,22700,22650,181
20240430,143500,1672138400,22700,22750,22750,22700,209
20240430,143400,1667393800,22700,22750,22750,22700,27
20240430,143300,1666779600,22750,22700,22750,22700,484
20240430,143200,1655790050,22700,22700,22700,22700,502
20240430,143100,1644394650,22700,22650,22700,22650,30
20240430,143000,1643715000,22650,22650,22650,22650,2
20240430,142900,1643669700,22650,22600,22650,22550,414
20240430,142800,1634304100,22600,22600,22600,22600,10
20240430,142700,1634078100,22600,22600,22600,22600,87
20240430,142600,1632111900,22600,22600,22600,22600,57
20240430,142500,1630823700,22600,22600,22600,22600,10
20240430,142400,1630597700,22600,22600,22600,22600,61
20240430,142300,1629219100,22600,22600,22600,22600,30
20240430,142200,1628541100,22600,22600,22600,22600,82
20240430,142100,1626687900,22650,22600,22650,22600,14
20240430,142000,1626371400,22600,22650,22650,22600,357
20240430,141900,1618285850,22650,22700,22700,22650,286
20240430,141800,1611799700,22700,22700,22700,22700,165
20240430,141700,1608054200,22750,22750,22750,22700,159
20240430,141600,1604437450,22700,22700,22750,22700,141
20240430,141500,1601236350,22750,22750,22750,22700,271
20240430,141400,1595071150,22750,22750,22800,22750,499
20240430,141300,1583718850,22800,22750,22800,22650,1639
20240430,141200,1546497900,22750,22800,22800,22750,579
20240430,141100,1533319250,22800,22750,22800,22700,790
20240430,141000,1515338950,22800,22650,22800,22650,2134
20240430,140900,1466853600,22700,22650,22700,22650,301
20240430,140800,1460023450,22700,22650,22700,22600,2108
20240430,140700,1412274150,22600,22600,22600,22550,2010
20240430,140600,1366848650,22550,22500,22600,22500,1064
20240430,140500,1342853550,22550,22500,22550,22500,120
20240430,140400,1340150800,22500,22500,22550,22500,77
20240430,140300,1338415550,22500,22500,22500,22450,1011
20240430,140200,1315668500,22500,22500,22550,22450,473
20240430,140100,1305028900,22500,22500,22500,22450,726
20240430,140000,1288728800,22450,22500,22550,22450,44
20240430,135900,1287739700,22500,22500,22500,22500,29
20240430,135800,1287087200,22450,22500,22550,22450,80
20240430,135700,1285287500,22550,22550,22550,22500,562
20240430,135600,1272639950,22550,22550,22550,22550,158
20240430,135500,1269077050,22500,22500,22550,22500,36
20240430,135400,1268266300,22550,22550,22550,22550,121
20240430,135300,1265537750,22600,22550,22600,22500,235
20240430,135200,1260233200,22550,22550,22600,22550,80
20240430,135100,1258429050,22500,22550,22550,22500,208
20240430,135000,1253739150,22550,22550,22600,22550,1213
20240430,134900,1226385950,22550,22500,22550,22500,203
20240430,134800,1221809350,22550,22550,22550,22500,126
20240430,134700,1218968600,22450,22450,22550,22450,175
20240430,134600,1215025200,22500,22450,22500,22400,2658
20240430,134500,1155269200,22400,22450,22450,22400,51
20240430,134400,1154125250,22450,22450,22450,22400,68
20240430,134300,1152599200,22400,22400,22450,22400,35
20240430,134200,1151815100,22400,22400,22450,22400,220
20240430,134100,1146877050,22400,22400,22400,22400,21
20240430,134000,1146406650,22450,22350,22450,22350,15
20240430,133900,1146071150,22350,22400,22450,22350,50
20240430,133800,1144951550,22450,22450,22450,22400,44
20240430,133700,1143965850,22400,22450,22450,22400,43
20240430,133600,1143002600,22400,22400,22450,22400,2032
20240430,133500,1097430750,22350,22350,22350,22350,21
20240430,133400,1096961400,22400,22350,22400,22350,209
20240430,133300,1092280250,22350,22350,22350,22350,20
20240430,133200,1091833250,22350,22350,22350,22350,12
20240430,133100,1091565050,22350,22350,22350,22350,42
20240430,133000,1090626350,22450,22350,22450,22350,59
20240430,132900,1089304200,22350,22400,22450,22350,126
20240430,132800,1086477600,22350,22350,22400,22350,2122
20240430,132700,1038965350,22350,22400,22400,22350,20
20240430,132600,1038518300,22350,22300,22350,22300,1647
20240430,132500,1001708950,22300,22300,22300,22300,59
20240430,132400,1000393250,22300,22400,22400,22300,216
20240430,132300,995566050,22350,22350,22350,22350,939
20240430,132200,974579400,22350,22350,22350,22350,45
20240430,132100,973573650,22300,22300,22300,22300,456
20240430,132000,963404850,22300,22300,22300,22300,1
20240430,131900,963382550,22300,22300,22300,22300,58
20240430,131800,962089150,22300,22300,22300,22300,2
20240430,131700,962044550,22350,22350,22350,22350,0
20240430,131600,962044550,22350,22350,22350,22350,0
20240430,131500,962044550,22350,22350,22350,22350,0
20240430,131400,962044550,22350,22350,22350,22350,50
20240430,131300,960927050,22300,22300,22300,22300,1
20240430,131200,960904750,22300,22300,22300,22300,0
20240430,131100,960904750,22300,22300,22300,22300,20
20240430,131000,960458750,22300,22300,22300,22300,17
20240430,130900,960079650,22350,22350,22350,22350,0
20240430,130800,960079650,22350,22300,22350,22300,120
20240430,130700,957398650,22300,22300,22300,22300,500
20240430,130600,946248650,22350,22350,22350,22350,0
20240430,130500,946248650,22350,22350,22350,22350,28
20240430,130400,945622850,22300,22300,22300,22300,0
20240430,130300,945622850,22300,22300,22300,22300,0
20240430,130200,945622850,22300,22300,22300,22300,10
20240430,130100,945399850,22300,22300,22300,22300,0
20240430,130000,945399850,22300,22300,22300,22300,0
20240430,125900,945399850,22300,22300,22300,22300,167
20240430,125800,941675750,22250,22250,22250,22250,0
20240430,125700,941675750,22250,22300,22300,22250,30
20240430,125600,941007750,22300,22250,22300,22250,1191
20240430,125500,914504050,22200,22200,22200,22200,0
20240430,125400,914504050,22200,22200,22200,22200,0
20240430,125300,914504050,22200,22200,22200,22200,0
20240430,125200,914504050,22200,22200,22200,22200,0
20240430,125100,914504050,22200,22200,22200,22200,10
20240430,125000,914282050,22200,22200,22200,22200,0
20240430,124900,914282050,22200,22200,22200,22200,0
20240430,124800,914282050,22200,22200,22200,22200,10
20240430,124700,914060050,22200,22200,22200,22200,0
20240430,124600,914060050,22200,22200,22200,22200,0
20240430,124500,914060050,22200,22200,22200,22200,0
20240430,124400,914060050,22200,22200,22200,22200,20
20240430,124300,913616050,22250,22250,22250,22250,4
20240430,124200,913527050,22250,22250,22250,22250,0
20240430,124100,913527050,22250,22250,22250,22250,0
20240430,124000,913527050,22250,22250,22250,22250,0
20240430,123900,913527050,22250,22200,22250,22200,18
20240430,123800,913127400,22200,22200,22200,22200,0
20240430,123700,913127400,22200,22200,22200,22200,69
20240430,123600,911595600,22200,22200,22200,22200,0
20240430,123500,911595600,22200,22200,22200,22200,0
20240430,123400,911595600,22200,22200,22200,22200,402
20240430,123300,902671200,22150,22150,22150,22150,0
20240430,123200,902671200,22150,22150,22150,22150,10
20240430,123100,902449700,22150,22150,22150,22150,0
20240430,123000,902449700,22150,22150,22150,22150,1
20240430,122900,902427550,22150,22150,22150,22150,77
20240430,122800,900722000,22150,22150,22150,22150,20
20240430,122700,900279000,22150,22150,22150,22150,1254
20240430,122600,872502900,22150,22150,22150,22150,480
20240430,122500,861870900,22150,22150,22150,22150,184
20240430,122400,857795300,22200,22150,22200,22150,6
20240430,122300,857662150,22200,22200,22200,22200,10
20240430,122200,857440150,22200,22200,22200,22200,10
20240430,122100,857218150,22150,22150,22150,22150,46
20240430,122000,856199250,22150,22150,22150,22150,0
20240430,121900,856199250,22150,22150,22150,22150,0
20240430,121800,856199250,22150,22200,22200,22150,82
20240430,121700,854380350,22200,22200,22200,22200,150
20240430,121600,851050350,22200,22200,22200,22200,101
20240430,121500,848808150,22250,22250,22250,22250,1
20240430,121400,848785900,22200,22200,22200,22200,0
20240430,121300,848785900,22200,22200,22200,22200,0
20240430,121200,848785900,22200,22200,22200,22200,1
20240430,121100,848763700,22250,22250,22250,22250,2
20240430,121000,848719200,22250,22250,22250,22250,0
20240430,120900,848719200,22250,22250,22250,22250,62
20240430,120800,847339700,22250,22250,22250,22250,13
20240430,120700,847050450,22250,22250,22250,22250,55
20240430,120600,845826700,22200,22200,22200,22200,0
20240430,120500,845826700,22200,22200,22200,22200,11
20240430,120400,845582500,22250,22200,22250,22200,810
20240430,120300,827587700,22150,22150,22150,22150,0
20240430,120200,827587700,22150,22200,22200,22150,11
20240430,120100,827343550,22200,22200,22200,22200,55
20240430,120000,826122550,22150,22150,22150,22150,150
20240430,115900,822800050,22200,22200,22200,22200,0
20240430,115800,822800050,22200,22200,22200,22200,0
20240430,115700,822800050,22200,22200,22200,22200,0
20240430,115600,822800050,22200,22200,22200,22200,0
20240430,115500,822800050,22200,22150,22200,22150,59
20240430,115400,821490400,22200,22200,22200,22200,0
20240430,115300,821490400,22200,22200,22200,22200,0
20240430,115200,821490400,22200,22200,22200,22200,0
20240430,115100,821490400,22200,22200,22200,22200,0
20240430,115000,821490400,22200,22150,22200,22150,55
20240430,114900,820269500,22150,22150,22150,22150,12
20240430,114800,820003700,22100,22100,22100,22100,0
20240430,114700,820003700,22100,22100,22100,22050,858
20240430,114600,801046900,22100,22100,22100,22100,0
20240430,114500,801046900,22100,22100,22100,22100,5
20240430,114400,800936400,22100,22100,22100,22100,14
20240430,114300,800627000,22100,22100,22100,22100,0
20240430,114200,800627000,22100,22100,22100,22100,3
20240430,114100,800560700,22050,22100,22100,22050,75
20240430,114000,798906750,22050,22050,22050,22050,0
20240430,113900,798906750,22050,22100,22100,22050,44
20240430,113800,797935350,22050,22050,22050,22050,11
20240430,113700,797692800,22050,22100,22100,22050,61
20240430,113600,796345000,22100,22100,22100,22100,61
20240430,113500,794996900,22150,22150,22150,22150,0
20240430,113400,794996900,22150,22150,22150,22150,0
20240430,113300,794996900,22150,22100,22150,22100,45
20240430,113200,794002300,22100,22100,22100,22100,0
20240430,113100,794002300,22100,22100,22100,22100,0
20240430,113000,794002300,22100,22100,22100,22100,0
20240430,112900,794002300,22100,22100,22100,22100,0
20240430,112800,794002300,22100,22100,22100,22100,0
20240430,112700,794002300,22100,22150,22150,22100,118
20240430,112600,791390000,22100,22100,22100,22100,13
20240430,112500,791102700,22100,22150,22150,22100,3
20240430,112400,791036300,22150,22150,22150,22150,0
20240430,112300,791036300,22150,22100,22150,22100,7
20240430,112200,790881300,22100,22100,22100,22100,59
20240430,112100,789577400,22150,22150,22150,22150,0
20240430,112000,789577400,22150,22150,22150,22150,25
20240430,111900,789023650,22150,22150,22150,22100,32
20240430,111800,788314900,22150,22150,22150,22150,676
20240430,111700,773341500,22150,22150,22150,22150,75
20240430,111600,771680250,22150,22200,22200,22150,32
20240430,111500,770971400,22200,22200,22200,22200,0
20240430,111400,770971400,22200,22150,22200,22150,503
20240430,111300,759829800,22150,22150,22150,22150,130
20240430,111200,756950300,22150,22150,22150,22150,100
20240430,111100,754735300,22150,22150,22150,22150,0
20240430,111000,754735300,22150,22150,22150,22150,3
20240430,110900,754668850,22150,22150,22150,22150,1
20240430,110800,754646700,22150,22150,22150,22150,20
20240430,110700,754203700,22200,22200,22200,22200,1
20240430,110600,754181500,22200,22200,22200,22200,38
20240430,110500,753337900,22200,22200,22200,22200,0
20240430,110400,753337900,22200,22200,22200,22200,1
20240430,110300,753315700,22200,22200,22200,22200,0
20240430,110200,753315700,22200,22200,22200,22200,21
20240430,110100,752849500,22150,22150,22150,22150,0
20240430,110000,752849500,22150,22150,22150,22150,100
20240430,105900,750634500,22200,22150,22200,22150,35
20240430,105800,749859000,22200,22200,22200,22200,262
20240430,105700,744042600,22200,22200,22200,22200,59
20240430,105600,742732800,22200,22200,22200,22200,0
20240430,105500,742732800,22200,22200,22200,22200,200
20240430,105400,738292800,22200,22200,22200,22200,51
20240430,105300,737160600,22200,22200,22200,22200,5
20240430,105200,737049600,22250,22250,22250,22250,2
20240430,105100,737005100,22250,22250,22250,22250,0
20240430,105000,737005100,22250,22250,22250,22250,0
20240430,104900,737005100,22250,22250,22250,22250,0
20240430,104800,737005100,22250,22250,22250,22250,2
20240430,104700,736960600,22250,22250,22250,22250,1
20240430,104600,736938350,22200,22200,22200,22200,233
20240430,104500,731765750,22200,22200,22200,22200,3
20240430,104400,731699150,22200,22200,22200,22200,38
20240430,104300,730855550,22200,22200,22200,22200,0
20240430,104200,730855550,22200,22200,22200,22200,187
20240430,104100,726704150,22200,22200,22200,22150,94
20240430,104000,724619250,22150,22150,22150,22150,0
20240430,103900,724619250,22150,22200,22200,22150,56
20240430,103800,723376100,22150,22200,22200,22150,52
20240430,103700,722224200,22150,22200,22200,22150,52
20240430,103600,721072350,22200,22150,22200,22150,261
20240430,103500,715291150,22150,22150,22150,22150,0
20240430,103400,715291150,22150,22200,22200,22150,9
20240430,103300,715091400,22150,22150,22150,22150,0
20240430,103200,715091400,22150,22150,22150,22150,0
20240430,103100,715091400,22150,22150,22150,22150,0
20240430,103000,715091400,22150,22150,22150,22150,0
20240430,102900,715091400,22150,22150,22150,22150,44
20240430,102800,714116800,22150,22150,22150,22150,0
20240430,102700,714116800,22150,22150,22150,22150,0
20240430,102600,714116800,22150,22150,22150,22150,16
20240430,102500,713762400,22150,22150,22150,22150,20
20240430,102400,713319400,22150,22150,22150,22150,11
20240430,102300,713075750,22200,22100,22200,22100,300
20240430,102200,706443700,22100,22100,22100,22100,64
20240430,102100,705029300,22150,22100,22150,22050,1587
20240430,102000,670010650,22100,22100,22100,22100,1
20240430,101900,669988550,22100,22100,22100,22100,1
20240430,101800,669966450,22100,22100,22100,22100,341
20240430,101700,662430350,22150,22150,22150,22150,736
20240430,101600,646127950,22200,22200,22200,22200,0
20240430,101500,646127950,22200,22150,22200,22150,51
20240430,101400,644998250,22150,22150,22150,22150,0
20240430,101300,644998250,22150,22200,22200,22150,157
20240430,101200,641514650,22200,22200,22200,22200,0
20240430,101100,641514650,22200,22150,22200,22150,322
20240430,101000,634369850,22200,22200,22200,22200,100
20240430,100900,632149850,22150,22150,22150,22150,0
20240430,100800,632149850,22150,22150,22150,22150,1
20240430,100700,632127700,22150,22150,22150,22150,0
20240430,100600,632127700,22150,22200,22200,22150,1549
20240430,100500,597794950,22250,22250,22250,22250,25
20240430,100400,597238700,22250,22250,22250,22250,28
20240430,100300,596615700,22250,22250,22250,22250,4
20240430,100200,596526700,22250,22250,22250,22250,422
20240430,100100,587137200,22250,22250,22250,22250,154
20240430,100000,583710700,22250,22200,22250,22200,16
20240430,095900,583355250,22200,22200,22200,22200,164
20240430,095800,579714450,22250,22250,22250,22250,36
20240430,095700,578913450,22300,22250,22300,22250,296
20240430,095600,572327400,22300,22250,22300,22250,23
20240430,095500,571815600,22250,22300,22300,22250,22
20240430,095400,571326050,22300,22300,22300,22250,53
20240430,095300,570144200,22300,22300,22300,22300,0
20240430,095200,570144200,22300,22300,22300,22300,47
20240430,095100,569096100,22300,22300,22300,22300,56
20240430,095000,567847300,22250,22200,22350,22200,1009
20240430,094900,545359800,22200,22200,22200,22200,30
20240430,094800,544693800,22200,22150,22200,22150,184
20240430,094700,540609200,22150,22200,22200,22150,271
20240430,094600,534594050,22150,22150,22150,22150,12
20240430,094500,534328250,22150,22150,22200,22150,285
20240430,094400,528012250,22150,22200,22200,22150,345
20240430,094300,520353350,22200,22200,22200,22200,7
20240430,094200,520197950,22200,22250,22250,22200,440
20240430,094100,510408400,22250,22250,22250,22250,0
20240430,094000,510408400,22250,22300,22300,22250,150
20240430,093900,507066700,22300,22400,22400,22300,72
20240430,093800,505459950,22300,22250,22300,22250,154
20240430,093700,502028450,22250,22300,22300,22250,33
20240430,093600,501293650,22300,22300,22300,22300,45
20240430,093500,500290150,22250,22300,22350,22150,498
20240430,093400,489232400,22250,22350,22350,22250,820
20240430,093300,470956650,22350,22350,22350,22350,223
20240430,093200,465972600,22400,22400,22400,22400,0
20240430,093100,465972600,22400,22400,22400,22400,355
20240430,093000,458020600,22400,22400,22400,22400,4
20240430,092900,457931000,22350,22400,22400,22350,634
20240430,092800,443734000,22400,22400,22400,22400,276
20240430,092700,437551600,22400,22400,22400,22400,30
20240430,092600,436879600,22400,22450,22450,22300,2004
20240430,092500,392182000,22400,22400,22400,22400,101
20240430,092400,389919600,22400,22400,22400,22400,110
20240430,092300,387455600,22400,22300,22450,22300,354
20240430,092200,379533650,22300,22250,22300,22250,26
20240430,092100,378953950,22250,22250,22300,22250,44
20240430,092000,377974850,22250,22250,22250,22200,221
20240430,091900,373067150,22200,22250,22300,22200,114
20240430,091800,370535450,22300,22250,22300,22200,916
20240430,091700,350179250,22300,22350,22350,22300,580
20240430,091600,337222850,22350,22350,22350,22350,2
20240430,091500,337178150,22350,22300,22350,22250,528
20240430,091400,325410650,22300,22300,22300,22200,970
20240430,091300,303796400,22350,22400,22400,22350,469
20240430,091200,293304000,22450,22450,22450,22450,53
20240430,091100,292114150,22450,22400,22450,22400,443
20240430,091000,282171500,22450,22500,22550,22450,86
20240430,090900,280235850,22550,22550,22550,22500,505
20240430,090800,268867600,22550,22600,22600,22550,323
20240430,090700,261576700,22600,22500,22650,22500,1703
20240430,090600,223154550,22500,22550,22550,22500,638
20240430,090500,208784400,22500,22450,22550,22450,2067
20240430,090400,162252600,22450,22450,22550,22450,3962
20240430,090300,73102550,22450,22350,22450,22350,618
20240430,090200,59231950,22300,22450,22450,22300,108
20240430,090100,56820550,22300,22500,22500,22300,2216
20240430,090000,7200000,22500,22500,22500,22500,320