KissMeData/300080/min/candle-20240430.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,210700,2523426200,30000,30000,30000,30000,1941
20240430,210600,2523426200,30000,30000,30000,30000,0
20240430,210500,2523426200,30000,30000,30000,30000,0
20240430,210400,2523426200,30000,30000,30000,30000,0
20240430,210300,2523426200,30000,30000,30000,30000,0
20240430,210200,2523426200,30000,30000,30000,30000,0
20240430,210100,2523426200,30000,30000,30000,30000,0
20240430,210000,2523426200,30000,30000,30000,30000,0
20240430,205900,2523426200,30000,30000,30000,30000,0
20240430,205800,2523426200,30000,30000,30000,30000,0
20240430,205700,2523426200,30000,30000,30000,30000,0
20240430,205600,2523426200,30000,30000,30000,30000,0
20240430,205500,2523426200,30000,30000,30000,30000,0
20240430,205400,2523426200,30000,30000,30000,30000,0
20240430,205300,2523426200,30000,30000,30000,30000,0
20240430,205200,2523426200,30000,30000,30000,30000,0
20240430,205100,2523426200,30000,30000,30000,30000,0
20240430,205000,2523426200,30000,30000,30000,30000,0
20240430,204900,2523426200,30000,30000,30000,30000,0
20240430,204800,2523426200,30000,30000,30000,30000,0
20240430,204700,2523426200,30000,30000,30000,30000,0
20240430,204600,2523426200,30000,30000,30000,30000,0
20240430,204500,2523426200,30000,30000,30000,30000,0
20240430,204400,2523426200,30000,30000,30000,30000,0
20240430,204300,2523426200,30000,30000,30000,30000,0
20240430,204200,2523426200,30000,30000,30000,30000,0
20240430,204100,2523426200,30000,30000,30000,30000,0
20240430,204000,2523426200,30000,30000,30000,30000,0
20240430,203900,2523426200,30000,30000,30000,30000,0
20240430,203800,2523426200,30000,30000,30000,30000,0
20240430,203700,2523426200,30000,30000,30000,30000,1941
20240430,203600,2523426200,30000,30000,30000,30000,0
20240430,203500,2523426200,30000,30000,30000,30000,0
20240430,203400,2523426200,30000,30000,30000,30000,0
20240430,203300,2523426200,30000,30000,30000,30000,0
20240430,203200,2523426200,30000,30000,30000,30000,0
20240430,203100,2523426200,30000,30000,30000,30000,0
20240430,203000,2523426200,30000,30000,30000,30000,0
20240430,202900,2523426200,30000,30000,30000,30000,0
20240430,202800,2523426200,30000,30000,30000,30000,0
20240430,202700,2523426200,30000,30000,30000,30000,0
20240430,202600,2523426200,30000,30000,30000,30000,0
20240430,202500,2523426200,30000,30000,30000,30000,0
20240430,202400,2523426200,30000,30000,30000,30000,0
20240430,202300,2523426200,30000,30000,30000,30000,0
20240430,202200,2523426200,30000,30000,30000,30000,0
20240430,202100,2523426200,30000,30000,30000,30000,0
20240430,202000,2523426200,30000,30000,30000,30000,0
20240430,201900,2523426200,30000,30000,30000,30000,0
20240430,201800,2523426200,30000,30000,30000,30000,0
20240430,201700,2523426200,30000,30000,30000,30000,0
20240430,201600,2523426200,30000,30000,30000,30000,0
20240430,201500,2523426200,30000,30000,30000,30000,0
20240430,201400,2523426200,30000,30000,30000,30000,0
20240430,201300,2523426200,30000,30000,30000,30000,0
20240430,201200,2523426200,30000,30000,30000,30000,0
20240430,201100,2523426200,30000,30000,30000,30000,0
20240430,201000,2523426200,30000,30000,30000,30000,0
20240430,200900,2523426200,30000,30000,30000,30000,0
20240430,200800,2523426200,30000,30000,30000,30000,0
20240430,200700,2523426200,30000,30000,30000,30000,1941
20240430,200600,2523426200,30000,30000,30000,30000,0
20240430,200500,2523426200,30000,30000,30000,30000,0
20240430,200400,2523426200,30000,30000,30000,30000,0
20240430,200300,2523426200,30000,30000,30000,30000,0
20240430,200200,2523426200,30000,30000,30000,30000,0
20240430,200100,2523426200,30000,30000,30000,30000,0
20240430,200000,2523426200,30000,30000,30000,30000,0
20240430,195900,2523426200,30000,30000,30000,30000,0
20240430,195800,2523426200,30000,30000,30000,30000,0
20240430,195700,2523426200,30000,30000,30000,30000,0
20240430,195600,2523426200,30000,30000,30000,30000,0
20240430,195500,2523426200,30000,30000,30000,30000,0
20240430,195400,2523426200,30000,30000,30000,30000,0
20240430,195300,2523426200,30000,30000,30000,30000,0
20240430,195200,2523426200,30000,30000,30000,30000,0
20240430,195100,2523426200,30000,30000,30000,30000,0
20240430,195000,2523426200,30000,30000,30000,30000,0
20240430,194900,2523426200,30000,30000,30000,30000,0
20240430,194800,2523426200,30000,30000,30000,30000,0
20240430,194700,2523426200,30000,30000,30000,30000,0
20240430,194600,2523426200,30000,30000,30000,30000,0
20240430,194500,2523426200,30000,30000,30000,30000,0
20240430,194400,2523426200,30000,30000,30000,30000,0
20240430,194300,2523426200,30000,30000,30000,30000,0
20240430,194200,2523426200,30000,30000,30000,30000,0
20240430,194100,2523426200,30000,30000,30000,30000,0
20240430,194000,2523426200,30000,30000,30000,30000,0
20240430,193900,2523426200,30000,30000,30000,30000,0
20240430,193800,2523426200,30000,30000,30000,30000,0
20240430,193700,2523426200,30000,30000,30000,30000,1941
20240430,193600,2523426200,30000,30000,30000,30000,0
20240430,193500,2523426200,30000,30000,30000,30000,0
20240430,193400,2523426200,30000,30000,30000,30000,0
20240430,193300,2523426200,30000,30000,30000,30000,0
20240430,193200,2523426200,30000,30000,30000,30000,0
20240430,193100,2523426200,30000,30000,30000,30000,0
20240430,193000,2523426200,30000,30000,30000,30000,0
20240430,192900,2523426200,30000,30000,30000,30000,0
20240430,192800,2523426200,30000,30000,30000,30000,0
20240430,192700,2523426200,30000,30000,30000,30000,0
20240430,192600,2523426200,30000,30000,30000,30000,0
20240430,192500,2523426200,30000,30000,30000,30000,0
20240430,192400,2523426200,30000,30000,30000,30000,0
20240430,192300,2523426200,30000,30000,30000,30000,0
20240430,192200,2523426200,30000,30000,30000,30000,0
20240430,192100,2523426200,30000,30000,30000,30000,0
20240430,192000,2523426200,30000,30000,30000,30000,0
20240430,191900,2523426200,30000,30000,30000,30000,0
20240430,191800,2523426200,30000,30000,30000,30000,0
20240430,191700,2523426200,30000,30000,30000,30000,0
20240430,191600,2523426200,30000,30000,30000,30000,0
20240430,191500,2523426200,30000,30000,30000,30000,0
20240430,191400,2523426200,30000,30000,30000,30000,0
20240430,191300,2523426200,30000,30000,30000,30000,0
20240430,191200,2523426200,30000,30000,30000,30000,0
20240430,191100,2523426200,30000,30000,30000,30000,0
20240430,191000,2523426200,30000,30000,30000,30000,0
20240430,190900,2523426200,30000,30000,30000,30000,0
20240430,190800,2523426200,30000,30000,30000,30000,0
20240430,190700,2523426200,30000,30000,30000,30000,1941
20240430,190600,2523426200,30000,30000,30000,30000,0
20240430,190500,2523426200,30000,30000,30000,30000,0
20240430,190400,2523426200,30000,30000,30000,30000,0
20240430,190300,2523426200,30000,30000,30000,30000,0
20240430,190200,2523426200,30000,30000,30000,30000,0
20240430,190100,2523426200,30000,30000,30000,30000,0
20240430,190000,2523426200,30000,30000,30000,30000,0
20240430,185900,2523426200,30000,30000,30000,30000,0
20240430,185800,2523426200,30000,30000,30000,30000,0
20240430,185700,2523426200,30000,30000,30000,30000,0
20240430,185600,2523426200,30000,30000,30000,30000,0
20240430,185500,2523426200,30000,30000,30000,30000,0
20240430,185400,2523426200,30000,30000,30000,30000,0
20240430,185300,2523426200,30000,30000,30000,30000,0
20240430,185200,2523426200,30000,30000,30000,30000,0
20240430,185100,2523426200,30000,30000,30000,30000,0
20240430,185000,2523426200,30000,30000,30000,30000,0
20240430,184900,2523426200,30000,30000,30000,30000,0
20240430,184800,2523426200,30000,30000,30000,30000,0
20240430,184700,2523426200,30000,30000,30000,30000,0
20240430,184600,2523426200,30000,30000,30000,30000,0
20240430,184500,2523426200,30000,30000,30000,30000,0
20240430,184400,2523426200,30000,30000,30000,30000,0
20240430,184300,2523426200,30000,30000,30000,30000,0
20240430,184200,2523426200,30000,30000,30000,30000,0
20240430,184100,2523426200,30000,30000,30000,30000,0
20240430,184000,2523426200,30000,30000,30000,30000,0
20240430,183900,2523426200,30000,30000,30000,30000,0
20240430,183800,2523426200,30000,30000,30000,30000,0
20240430,183700,2523426200,30000,30000,30000,30000,1941
20240430,183600,2523426200,30000,30000,30000,30000,0
20240430,183500,2523426200,30000,30000,30000,30000,0
20240430,183400,2523426200,30000,30000,30000,30000,0
20240430,183300,2523426200,30000,30000,30000,30000,0
20240430,183200,2523426200,30000,30000,30000,30000,0
20240430,183100,2523426200,30000,30000,30000,30000,0
20240430,183000,2523426200,30000,30000,30000,30000,0
20240430,182900,2523426200,30000,30000,30000,30000,0
20240430,182800,2523426200,30000,30000,30000,30000,0
20240430,182700,2523426200,30000,30000,30000,30000,0
20240430,182600,2523426200,30000,30000,30000,30000,0
20240430,182500,2523426200,30000,30000,30000,30000,0
20240430,182400,2523426200,30000,30000,30000,30000,0
20240430,182300,2523426200,30000,30000,30000,30000,0
20240430,182200,2523426200,30000,30000,30000,30000,0
20240430,182100,2523426200,30000,30000,30000,30000,0
20240430,182000,2523426200,30000,30000,30000,30000,0
20240430,181900,2523426200,30000,30000,30000,30000,0
20240430,181800,2523426200,30000,30000,30000,30000,0
20240430,181700,2523426200,30000,30000,30000,30000,0
20240430,181600,2523426200,30000,30000,30000,30000,0
20240430,181500,2523426200,30000,30000,30000,30000,0
20240430,181400,2523426200,30000,30000,30000,30000,0
20240430,181300,2523426200,30000,30000,30000,30000,0
20240430,181200,2523426200,30000,30000,30000,30000,0
20240430,181100,2523426200,30000,30000,30000,30000,0
20240430,181000,2523426200,30000,30000,30000,30000,0
20240430,180900,2523426200,30000,30000,30000,30000,0
20240430,180800,2523426200,30000,30000,30000,30000,0
20240430,180700,2523426200,30000,30000,30000,30000,1941
20240430,180600,2523426200,30000,30000,30000,30000,0
20240430,180500,2523426200,30000,30000,30000,30000,0
20240430,180400,2523426200,30000,30000,30000,30000,0
20240430,180300,2523426200,30000,30000,30000,30000,0
20240430,180200,2523426200,30000,30000,30000,30000,0
20240430,180100,2523426200,30000,30000,30000,30000,0
20240430,180000,2523426200,30000,30000,30000,30000,0
20240430,175900,2523426200,30000,30000,30000,30000,0
20240430,175800,2523426200,30000,30000,30000,30000,0
20240430,175700,2523426200,30000,30000,30000,30000,0
20240430,175600,2523426200,30000,30000,30000,30000,0
20240430,175500,2523426200,30000,30000,30000,30000,0
20240430,175400,2523426200,30000,30000,30000,30000,0
20240430,175300,2523426200,30000,30000,30000,30000,0
20240430,175200,2523426200,30000,30000,30000,30000,0
20240430,175100,2523426200,30000,30000,30000,30000,0
20240430,175000,2523426200,30000,30000,30000,30000,0
20240430,174900,2523426200,30000,30000,30000,30000,0
20240430,174800,2523426200,30000,30000,30000,30000,0
20240430,174700,2523426200,30000,30000,30000,30000,0
20240430,174600,2523426200,30000,30000,30000,30000,0
20240430,174500,2523426200,30000,30000,30000,30000,0
20240430,174400,2523426200,30000,30000,30000,30000,0
20240430,174300,2523426200,30000,30000,30000,30000,0
20240430,174200,2523426200,30000,30000,30000,30000,0
20240430,174100,2523426200,30000,30000,30000,30000,0
20240430,174000,2523426200,30000,30000,30000,30000,0
20240430,173900,2523426200,30000,30000,30000,30000,0
20240430,173800,2523426200,30000,30000,30000,30000,0
20240430,173700,2523426200,30000,30000,30000,30000,1941
20240430,173600,2523426200,30000,30000,30000,30000,0
20240430,173500,2523426200,30000,30000,30000,30000,0
20240430,173400,2523426200,30000,30000,30000,30000,0
20240430,173300,2523426200,30000,30000,30000,30000,0
20240430,173200,2523426200,30000,30000,30000,30000,0
20240430,173100,2523426200,30000,30000,30000,30000,0
20240430,173000,2523426200,30000,30000,30000,30000,0
20240430,172900,2523426200,30000,30000,30000,30000,0
20240430,172800,2523426200,30000,30000,30000,30000,0
20240430,172700,2523426200,30000,30000,30000,30000,0
20240430,172600,2523426200,30000,30000,30000,30000,0
20240430,172500,2523426200,30000,30000,30000,30000,0
20240430,172400,2523426200,30000,30000,30000,30000,0
20240430,172300,2523426200,30000,30000,30000,30000,0
20240430,172200,2523426200,30000,30000,30000,30000,0
20240430,172100,2523426200,30000,30000,30000,30000,0
20240430,172000,2523426200,30000,30000,30000,30000,0
20240430,171900,2523426200,30000,30000,30000,30000,0
20240430,171800,2523426200,30000,30000,30000,30000,0
20240430,171700,2523426200,30000,30000,30000,30000,0
20240430,171600,2523426200,30000,30000,30000,30000,0
20240430,171500,2523426200,30000,30000,30000,30000,0
20240430,171400,2523426200,30000,30000,30000,30000,0
20240430,171300,2523426200,30000,30000,30000,30000,0
20240430,171200,2523426200,30000,30000,30000,30000,0
20240430,171100,2523426200,30000,30000,30000,30000,0
20240430,171000,2523426200,30000,30000,30000,30000,0
20240430,170900,2523426200,30000,30000,30000,30000,0
20240430,170800,2523426200,30000,30000,30000,30000,0
20240430,170700,2523426200,30000,30000,30000,30000,1941
20240430,170600,2523426200,30000,30000,30000,30000,0
20240430,170500,2523426200,30000,30000,30000,30000,0
20240430,170400,2523426200,30000,30000,30000,30000,0
20240430,170300,2523426200,30000,30000,30000,30000,0
20240430,170200,2523426200,30000,30000,30000,30000,0
20240430,170100,2523426200,30000,30000,30000,30000,0
20240430,170000,2523426200,30000,30000,30000,30000,0
20240430,165900,2523426200,30000,30000,30000,30000,0
20240430,165800,2523426200,30000,30000,30000,30000,0
20240430,165700,2523426200,30000,30000,30000,30000,0
20240430,165600,2523426200,30000,30000,30000,30000,0
20240430,165500,2523426200,30000,30000,30000,30000,0
20240430,165400,2523426200,30000,30000,30000,30000,0
20240430,165300,2523426200,30000,30000,30000,30000,0
20240430,165200,2523426200,30000,30000,30000,30000,0
20240430,165100,2523426200,30000,30000,30000,30000,0
20240430,165000,2523426200,30000,30000,30000,30000,0
20240430,164900,2523426200,30000,30000,30000,30000,0
20240430,164800,2523426200,30000,30000,30000,30000,0
20240430,164700,2523426200,30000,30000,30000,30000,0
20240430,164600,2523426200,30000,30000,30000,30000,0
20240430,164500,2523426200,30000,30000,30000,30000,0
20240430,164400,2523426200,30000,30000,30000,30000,0
20240430,164300,2523426200,30000,30000,30000,30000,0
20240430,164200,2523426200,30000,30000,30000,30000,0
20240430,164100,2523426200,30000,30000,30000,30000,0
20240430,164000,2523426200,30000,30000,30000,30000,0
20240430,163900,2523426200,30000,30000,30000,30000,0
20240430,163800,2523426200,30000,30000,30000,30000,0
20240430,163700,2523426200,30000,30000,30000,30000,1941
20240430,163600,2523426200,30000,30000,30000,30000,0
20240430,163500,2523426200,30000,30000,30000,30000,0
20240430,163400,2523426200,30000,30000,30000,30000,0
20240430,163300,2523426200,30000,30000,30000,30000,0
20240430,163200,2523426200,30000,30000,30000,30000,0
20240430,163100,2523426200,30000,30000,30000,30000,0
20240430,163000,2523426200,30000,30000,30000,30000,0
20240430,162900,2523426200,30000,30000,30000,30000,0
20240430,162800,2523426200,30000,30000,30000,30000,0
20240430,162700,2523426200,30000,30000,30000,30000,0
20240430,162600,2523426200,30000,30000,30000,30000,0
20240430,162500,2523426200,30000,30000,30000,30000,0
20240430,162400,2523426200,30000,30000,30000,30000,0
20240430,162300,2523426200,30000,30000,30000,30000,0
20240430,162200,2523426200,30000,30000,30000,30000,0
20240430,162100,2523426200,30000,30000,30000,30000,0
20240430,162000,2523426200,30000,30000,30000,30000,0
20240430,161900,2523426200,30000,30000,30000,30000,0
20240430,161800,2523426200,30000,30000,30000,30000,0
20240430,161700,2523426200,30000,30000,30000,30000,0
20240430,161600,2523426200,30000,30000,30000,30000,0
20240430,161500,2523426200,30000,30000,30000,30000,0
20240430,161400,2523426200,30000,30000,30000,30000,0
20240430,161300,2523426200,30000,30000,30000,30000,0
20240430,161200,2523426200,30000,30000,30000,30000,0
20240430,161100,2523426200,30000,30000,30000,30000,0
20240430,161000,2523426200,30000,30000,30000,30000,0
20240430,160900,2523426200,30000,30000,30000,30000,0
20240430,160800,2523426200,30000,30000,30000,30000,0
20240430,160700,2523426200,30000,30000,30000,30000,1941
20240430,160600,2523426200,30000,30000,30000,30000,0
20240430,160500,2523426200,30000,30000,30000,30000,0
20240430,160400,2523426200,30000,30000,30000,30000,0
20240430,160300,2523426200,30000,30000,30000,30000,0
20240430,160200,2523426200,30000,30000,30000,30000,0
20240430,160100,2523426200,30000,30000,30000,30000,0
20240430,160000,2523426200,30000,30000,30000,30000,0
20240430,155900,2523426200,30000,30000,30000,30000,0
20240430,155800,2523426200,30000,30000,30000,30000,0
20240430,155700,2523426200,30000,30000,30000,30000,0
20240430,155600,2523426200,30000,30000,30000,30000,0
20240430,155500,2523426200,30000,30000,30000,30000,0
20240430,155400,2523426200,30000,30000,30000,30000,0
20240430,155300,2523426200,30000,30000,30000,30000,0
20240430,155200,2523426200,30000,30000,30000,30000,0
20240430,155100,2523426200,30000,30000,30000,30000,0
20240430,155000,2523426200,30000,30000,30000,30000,0
20240430,154900,2523426200,30000,30000,30000,30000,0
20240430,154800,2523426200,30000,30000,30000,30000,0
20240430,154700,2523426200,30000,30000,30000,30000,0
20240430,154600,2523426200,30000,30000,30000,30000,0
20240430,154500,2523426200,30000,30000,30000,30000,0
20240430,154400,2523426200,30000,30000,30000,30000,0
20240430,154300,2523426200,30000,30000,30000,30000,0
20240430,154200,2523426200,30000,30000,30000,30000,0
20240430,154100,2523426200,30000,30000,30000,30000,0
20240430,154000,2523426200,30000,30000,30000,30000,0
20240430,153900,2523426200,30000,30000,30000,30000,0
20240430,153800,2523426200,30000,30000,30000,30000,0
20240430,153700,2523426200,30000,30000,30000,30000,1941
20240430,153600,2523426200,30000,30000,30000,30000,0
20240430,153500,2523426200,30000,30000,30000,30000,0
20240430,153400,2523426200,30000,30000,30000,30000,0
20240430,153300,2523426200,30000,30000,30000,30000,0
20240430,153200,2523426200,30000,30000,30000,30000,0
20240430,153100,2523426200,30000,30000,30000,30000,0
20240430,153000,2523426200,30000,30000,30000,30000,1941
20240430,152900,2465196200,29750,29750,29750,29750,0
20240430,152800,2465196200,29750,29750,29750,29750,0
20240430,152700,2465196200,29750,29750,29750,29750,0
20240430,152600,2465196200,29750,29750,29750,29750,0
20240430,152500,2465196200,29750,29750,29750,29750,0
20240430,152400,2465196200,29750,29750,29750,29750,0
20240430,152300,2465196200,29750,29750,29750,29750,0
20240430,152200,2465196200,29750,29750,29750,29750,0
20240430,152100,2465196200,29750,29750,29750,29750,0
20240430,152000,2465196200,29750,29750,29750,29750,0
20240430,151900,2465196200,29750,29800,29800,29750,674
20240430,151800,2445113150,29800,29800,29850,29800,707
20240430,151700,2424038750,29850,29850,29850,29850,174
20240430,151600,2418844850,29850,29950,29950,29850,926
20240430,151500,2391170650,29950,29950,29950,29900,476
20240430,151400,2376932050,29950,29950,29950,29950,40
20240430,151300,2375734050,29900,29950,29950,29900,204
20240430,151200,2369624400,29900,29900,29950,29900,227
20240430,151100,2362827450,29950,29900,29950,29900,432
20240430,151000,2349907400,29950,29950,29950,29900,138
20240430,150900,2345778950,29950,29900,29950,29900,119
20240430,150800,2342220050,29850,29900,29900,29850,41
20240430,150700,2340994250,29850,29850,29900,29850,723
20240430,150600,2319382700,29900,29850,29900,29850,115
20240430,150500,2315945050,29850,29900,29900,29850,20
20240430,150400,2315347300,29850,29950,29950,29850,163
20240430,150300,2310473500,29950,29950,29950,29950,24
20240430,150200,2309754700,29950,29950,29950,29950,92
20240430,150100,2306999300,29950,29950,29950,29950,0
20240430,150000,2306999300,29950,29950,29950,29950,68
20240430,145900,2304962700,29950,29900,29950,29850,307
20240430,145800,2295771050,29900,29950,29950,29900,276
20240430,145700,2287515050,30000,29950,30000,29950,105
20240430,145600,2284370050,30000,29900,30000,29900,209
20240430,145500,2278107400,29900,29900,30000,29900,115
20240430,145400,2274666200,29950,29950,30000,29950,52
20240430,145300,2273107850,30000,29900,30000,29900,304
20240430,145200,2263993600,29950,29950,29950,29950,1
20240430,145100,2263963650,30000,29900,30000,29900,62
20240430,145000,2262105750,29950,29950,30000,29950,566
20240430,144900,2245153200,29950,29950,29950,29950,63
20240430,144800,2243266350,29950,29950,29950,29950,18
20240430,144700,2242727250,29950,29850,29950,29850,149
20240430,144600,2238275600,29900,29900,29950,29900,58
20240430,144500,2236541300,29950,29950,29950,29900,65
20240430,144400,2234595650,29950,29900,29950,29900,74
20240430,144300,2232381450,29850,29950,29950,29850,67
20240430,144200,2230381300,29850,29950,29950,29850,53
20240430,144100,2228795150,29900,29900,29950,29850,274
20240430,144000,2220602150,29750,29750,29900,29750,46
20240430,143900,2219230050,29750,29850,29900,29750,46
20240430,143800,2217858800,29900,29850,29900,29750,49
20240430,143700,2216396400,29850,29750,29850,29700,70
20240430,143600,2214314450,29750,29800,29850,29750,231
20240430,143500,2207435200,29850,29750,29850,29750,35
20240430,143400,2206392350,29850,29800,29850,29750,47
20240430,143300,2204991350,29700,29750,29800,29700,366
20240430,143200,2194102750,29750,29750,29750,29750,134
20240430,143100,2190116250,29800,29800,29800,29800,10
20240430,143000,2189818250,29800,29700,29800,29700,49
20240430,142900,2188358850,29700,29850,29850,29700,99
20240430,142800,2185413450,29850,29850,29850,29850,2
20240430,142700,2185353750,29700,29900,29900,29600,1547
20240430,142600,2139413050,29900,29900,29900,29900,17
20240430,142500,2138904750,29900,29850,29900,29850,77
20240430,142400,2136605050,29900,29900,29900,29900,16
20240430,142300,2136126650,29900,29800,29900,29750,213
20240430,142200,2129775000,29900,29900,29900,29900,1
20240430,142100,2129745100,29900,29800,29900,29800,40
20240430,142000,2128550950,29850,29850,29850,29850,66
20240430,141900,2126580850,29850,29850,29850,29850,327
20240430,141800,2116819900,29850,29800,29850,29800,38
20240430,141700,2115686900,29800,29750,29850,29750,45
20240430,141600,2114344100,29850,29850,29850,29750,9
20240430,141500,2114075950,29850,29800,29850,29750,481
20240430,141400,2099749900,29850,29850,29850,29850,17
20240430,141300,2099242450,29850,29750,29850,29750,41
20240430,141200,2098020300,29800,29900,29900,29800,42
20240430,141100,2096764600,29750,29900,29900,29750,38
20240430,141000,2095630000,29900,29900,29900,29900,28
20240430,140900,2094792800,29850,29800,29900,29800,309
20240430,140800,2085580250,29900,29850,29900,29850,41
20240430,140700,2084356300,29850,29900,29900,29850,24
20240430,140600,2083638750,29900,29850,29900,29750,690
20240430,140500,2063079500,29900,29900,29900,29900,16
20240430,140400,2062601100,29900,29900,29900,29850,395
20240430,140300,2050792000,29900,29950,29950,29900,17
20240430,140200,2050282900,29950,29950,29950,29950,38
20240430,140100,2049144800,29950,29950,29950,29900,129
20240430,140000,2045282550,29950,29950,29950,29900,44
20240430,135900,2043964850,29950,29900,29950,29900,226
20240430,135800,2037203100,29900,29900,29950,29900,169
20240430,135700,2032148650,29900,29900,29900,29900,122
20240430,135600,2028500850,29900,29900,29900,29900,41
20240430,135500,2027274950,29850,29900,29900,29850,59
20240430,135400,2025512600,29950,29900,29950,29900,64
20240430,135300,2023598150,29950,29900,29950,29900,66
20240430,135200,2021622700,29950,29900,29950,29900,41
20240430,135100,2020396700,29900,29950,30000,29900,230
20240430,135000,2013517000,29950,29950,29950,29950,39
20240430,134900,2012348950,29950,29950,29950,29900,231
20240430,134800,2005431050,29950,29950,29950,29950,15
20240430,134700,2004981800,29950,30000,30000,29950,83
20240430,134600,2002493300,30000,30000,30000,30000,5
20240430,134500,2002343300,30000,29900,30000,29900,241
20240430,134400,1995133000,30000,30000,30000,29950,126
20240430,134300,1991354300,30000,30000,30000,30000,26
20240430,134200,1990574300,30000,30000,30000,30000,47
20240430,134100,1989164300,30000,29900,30000,29900,117
20240430,134000,1985662100,29950,29950,30000,29950,71
20240430,133900,1983535550,29950,29900,29950,29900,20
20240430,133800,1982937150,29950,29850,29950,29850,149
20240430,133700,1978477150,29850,29750,29850,29750,155
20240430,133600,1973854000,29750,29850,29850,29750,273
20240430,133500,1965716500,29950,29800,29950,29800,60
20240430,133400,1963924200,29900,29950,29950,29900,29
20240430,133300,1963055800,29800,29950,29950,29800,32
20240430,133200,1962099650,29950,29800,29950,29800,230
20240430,133100,1955236900,29950,29950,29950,29800,74
20240430,133000,1953030650,29950,29950,29950,29950,41
20240430,132900,1951802700,29950,29950,29950,29950,42
20240430,132800,1950544800,29950,29850,29950,29850,57
20240430,132700,1948840950,29950,29950,29950,29800,169
20240430,132600,1943801600,29950,30000,30000,29850,207
20240430,132500,1937607850,30000,29900,30000,29900,140
20240430,132400,1933412400,29900,29850,29900,29850,134
20240430,132300,1929411550,29900,29900,29900,29850,218
20240430,132200,1922896050,29900,29850,29900,29850,277
20240430,132100,1914627500,29950,29950,29950,29900,190
20240430,132000,1908945200,29950,30000,30000,29950,43
20240430,131900,1907656050,30000,30000,30000,30000,25
20240430,131800,1906906050,30000,29900,30000,29900,39
20240430,131700,1905738050,30000,30000,30000,30000,65
20240430,131600,1903788050,30000,29950,30000,29950,10
20240430,131500,1903488400,29950,29950,29950,29850,62
20240430,131400,1901632100,29900,29900,29900,29900,217
20240430,131300,1895143800,29900,29950,29950,29900,169
20240430,131200,1890088400,30000,30000,30000,29950,32
20240430,131100,1889128950,30000,30000,30000,30000,67
20240430,131000,1887118950,30000,30000,30000,30000,24
20240430,130900,1886398950,30000,29900,30000,29900,43
20240430,130800,1885111350,30000,30000,30000,30000,81
20240430,130700,1882681350,30000,30000,30000,30000,200
20240430,130600,1876681350,30000,30000,30000,29850,51
20240430,130500,1875152100,29900,29950,30000,29900,893
20240430,130400,1848447600,29950,29950,29950,29950,52
20240430,130300,1846890200,29950,29950,29950,29950,17
20240430,130200,1846381050,29950,29900,29950,29900,124
20240430,130100,1842667950,29850,29850,29850,29850,2
20240430,130000,1842608250,30000,29950,30000,29950,69
20240430,125900,1840539400,30000,29950,30050,29900,478
20240430,125800,1826217900,30050,30050,30050,30050,25
20240430,125700,1825466650,30050,30050,30050,30000,129
20240430,125600,1821593600,30050,30000,30050,29950,87
20240430,125500,1818981100,30000,30000,30050,30000,568
20240430,125400,1801941000,30000,30000,30000,29950,166
20240430,125300,1796961050,30000,30000,30000,29950,366
20240430,125200,1785981550,29950,29950,30000,29900,1579
20240430,125100,1738631800,29950,29950,29950,29950,57
20240430,125000,1736924650,29950,29950,29950,29950,41
20240430,124900,1735696700,29950,29950,29950,29950,40
20240430,124800,1734498700,29950,30000,30000,29950,67
20240430,124700,1732490550,30000,29950,30000,29950,99
20240430,124600,1729524750,29950,29950,29950,29950,2
20240430,124500,1729464850,29950,29950,29950,29950,40
20240430,124400,1728266850,29850,29950,29950,29850,52
20240430,124300,1726709950,30000,30000,30000,30000,53
20240430,124200,1725119950,30000,30000,30000,30000,36
20240430,124100,1724039950,29950,29800,30000,29800,53
20240430,124000,1722452450,29950,29950,29950,29950,96
20240430,123900,1719577250,29950,29850,29950,29800,65
20240430,123800,1717633600,29850,29950,29950,29850,70
20240430,123700,1715540300,29950,29850,29950,29850,28
20240430,123600,1714701800,29900,29900,29900,29900,84
20240430,123500,1712190200,29900,29900,29900,29900,39
20240430,123400,1711024100,29900,29900,29900,29900,64
20240430,123300,1709110500,29900,29900,29900,29900,17
20240430,123200,1708602200,29800,29800,29900,29800,76
20240430,123100,1706333300,29900,29850,29900,29750,147
20240430,123000,1701956150,29900,29850,29900,29850,49
20240430,122900,1700492600,29850,29900,29900,29850,16
20240430,122800,1700014250,29900,29900,29900,29900,62
20240430,122700,1698160450,29900,29900,29900,29900,17
20240430,122600,1697652150,29900,29750,29900,29750,443
20240430,122500,1684429950,29850,29850,29850,29850,27
20240430,122400,1683624000,29850,29850,29850,29850,43
20240430,122300,1682340450,29850,29850,29850,29850,57
20240430,122200,1680639000,29850,29900,29900,29850,37
20240430,122100,1679533300,29900,29850,29900,29850,93
20240430,122000,1676753250,29700,29900,29900,29700,67
20240430,121900,1674754550,29900,29900,29900,29900,51
20240430,121800,1673229650,29900,29900,29900,29700,25
20240430,121700,1672483400,29850,29600,29850,29600,353
20240430,121600,1662011400,29650,29950,29950,29650,383
20240430,121500,1650623350,29950,30000,30000,29800,288
20240430,121400,1642023700,30000,30000,30000,30000,17
20240430,121300,1641513700,30000,30000,30000,30000,50
20240430,121200,1640013700,30000,29950,30000,29950,23
20240430,121100,1639323800,29950,29950,30000,29950,188
20240430,121000,1633685200,29950,30000,30000,29950,43
20240430,120900,1632395300,30000,30000,30000,30000,144
20240430,120800,1628075300,30000,29900,30000,29900,70
20240430,120700,1625980800,30000,30000,30000,29900,70
20240430,120600,1623882500,30000,29950,30000,29950,43
20240430,120500,1622593750,29950,29950,29950,29900,91
20240430,120400,1619869300,29950,30000,30000,29950,150
20240430,120300,1615374350,29950,30000,30000,29950,70
20240430,120200,1613276850,30000,29950,30000,29950,42
20240430,120100,1612017000,30000,29950,30000,29950,247
20240430,120000,1604618000,29950,30000,30000,29950,72
20240430,115900,1602459350,29950,29900,29950,29900,986
20240430,115800,1572954150,29900,29850,29900,29850,100
20240430,115700,1569965300,29850,29850,29900,29850,24
20240430,115600,1569248000,29850,29750,29850,29750,42
20240430,115500,1567994900,29850,29850,29850,29850,25
20240430,115400,1567248650,29700,29850,29850,29700,107
20240430,115300,1564063700,29800,29800,29800,29800,36
20240430,115200,1562990900,29850,29800,29850,29800,51
20240430,115100,1561469800,29800,29700,29800,29700,277
20240430,115000,1553241000,29700,29800,29800,29650,268
20240430,114900,1545289800,29800,29650,29800,29650,161
20240430,114800,1540510150,29650,29650,29700,29650,59
20240430,114700,1538759800,29750,29650,29750,29650,43
20240430,114600,1537480650,29750,29750,29750,29750,25
20240430,114500,1536736900,29750,29700,29750,29700,506
20240430,114400,1521706400,29700,29700,29700,29700,19
20240430,114300,1521142100,29700,29700,29700,29600,53
20240430,114200,1519568100,29750,29700,29750,29600,26
20240430,114100,1518795500,29750,29700,29750,29700,46
20240430,114000,1517427350,29700,29700,29700,29700,105
20240430,113900,1514308850,29700,29600,29700,29600,40
20240430,113800,1513121450,29650,29650,29700,29600,336
20240430,113700,1503168050,29750,29850,29850,29700,213
20240430,113600,1496836950,29850,29850,29850,29650,118
20240430,113500,1493327600,29850,29850,29850,29700,123
20240430,113400,1489671800,29750,29850,29850,29750,276
20240430,113300,1481453150,29850,29850,29850,29800,541
20240430,113200,1465330300,29850,29850,29850,29850,39
20240430,113100,1464166150,29850,29850,29900,29850,28
20240430,113000,1463330250,29850,29850,29850,29850,44
20240430,112900,1462016850,29800,29850,29850,29800,247
20240430,112800,1454655250,29850,29900,29900,29850,51
20240430,112700,1453131650,29900,29850,29900,29850,171
20240430,112600,1448026250,29900,29950,29950,29900,48
20240430,112500,1446590950,29950,29950,29950,29950,59
20240430,112400,1444823900,29950,30000,30000,29950,91
20240430,112300,1442098350,30000,29950,30000,29950,432
20240430,112200,1429158650,30000,30000,30000,29950,117
20240430,112100,1425648750,30000,30000,30000,30000,75
20240430,112000,1423398750,30000,29900,30000,29900,638
20240430,111900,1404299500,29900,29850,29900,29850,108
20240430,111800,1401072050,29900,29850,29900,29850,68
20240430,111700,1399039850,29900,29900,29900,29850,67
20240430,111600,1397037200,29900,29900,29900,29900,20
20240430,111500,1396439200,29900,29900,29900,29900,71
20240430,111400,1394316300,29900,29900,29900,29900,64
20240430,111300,1392402700,29900,29900,29900,29900,72
20240430,111200,1390249900,29900,29900,29900,29900,48
20240430,111100,1388814700,29900,29900,29900,29850,56
20240430,111000,1387140800,29900,29900,29900,29900,70
20240430,110900,1385047800,29900,29850,29900,29800,148
20240430,110800,1380626650,29850,29900,29900,29800,38
20240430,110700,1379491950,29900,29850,29900,29850,45
20240430,110600,1378147000,29900,29900,29900,29900,151
20240430,110500,1373632100,29900,29900,29900,29900,82
20240430,110400,1371180300,29900,29900,29900,29900,43
20240430,110300,1369894600,29800,29800,29900,29800,110
20240430,110200,1366612450,29800,29750,29800,29750,84
20240430,110100,1364111100,29750,29800,29800,29750,53
20240430,110000,1362534250,29800,29900,29900,29750,571
20240430,105900,1345532900,29850,29850,29900,29850,56
20240430,105800,1343860450,29900,29900,29900,29900,60
20240430,105700,1342066450,29900,29950,29950,29900,330
20240430,105600,1332186650,29950,30000,30000,29950,150
20240430,105500,1327686900,30000,30000,30000,30000,58
20240430,105400,1325946900,30000,29950,30000,29950,354
20240430,105300,1315338650,29950,29950,29950,29900,341
20240430,105200,1305128650,29950,29900,29950,29900,66
20240430,105100,1303152450,29950,29900,29950,29900,101
20240430,105000,1300128750,29950,29950,29950,29950,434
20240430,104900,1287130450,29900,29900,29900,29850,729
20240430,104800,1265333600,29900,29800,29900,29800,592
20240430,104700,1247667850,29800,29700,29800,29650,386
20240430,104600,1236193250,29700,29600,29700,29600,157
20240430,104500,1231540600,29600,29750,29750,29600,363
20240430,104400,1220762000,29850,29800,29850,29750,134
20240430,104300,1216773650,29750,29900,29900,29750,126
20240430,104200,1213014550,29900,29850,29900,29850,87
20240430,104100,1210415350,29900,29850,29900,29850,52
20240430,104000,1208861050,29850,29850,29850,29850,1
20240430,103900,1208831200,29850,29850,29900,29850,165
20240430,103800,1203903300,29900,29850,29900,29850,67
20240430,103700,1201902600,29900,29850,29900,29850,1150
20240430,103600,1167521950,29850,29850,29850,29850,45
20240430,103500,1166178700,29850,29800,29850,29800,33
20240430,103400,1165195200,29800,29850,29850,29800,4
20240430,103300,1165075850,29850,29800,29850,29800,257
20240430,103200,1157416000,29800,29850,29850,29800,431
20240430,103100,1144565200,29850,29850,29900,29850,270
20240430,103000,1136504700,29900,29850,29900,29850,437
20240430,102900,1123459650,29850,29800,29850,29800,15
20240430,102800,1123011950,29800,29750,29850,29750,244
20240430,102700,1115745800,29800,29850,29850,29750,567
20240430,102600,1098852850,29850,29850,29850,29850,47
20240430,102500,1097449900,29850,29850,29850,29800,381
20240430,102400,1086079550,29800,29750,29850,29750,1371
20240430,102300,1045222500,29750,29700,29750,29700,264
20240430,102200,1037370500,29700,29650,29700,29650,70
20240430,102100,1035293300,29700,29750,29750,29700,117
20240430,102000,1031816850,29750,29750,29750,29700,65
20240430,101900,1029884600,29750,29750,29750,29750,8
20240430,101800,1029646600,29800,29650,29800,29650,73
20240430,101700,1027474600,29750,29800,29800,29600,86
20240430,101600,1024919900,29700,29650,29800,29650,165
20240430,101500,1020018750,29650,29800,29800,29650,402
20240430,101400,1008058600,29800,29800,29800,29750,127
20240430,101300,1004275000,29750,29700,29750,29700,1031
20240430,101200,973611550,29700,29700,29700,29700,87
20240430,101100,971027650,29700,29650,29700,29650,20
20240430,101000,970433950,29700,29700,29700,29600,74
20240430,100900,968238250,29700,29700,29700,29700,56
20240430,100800,966575050,29700,29700,29700,29650,239
20240430,100700,959478950,29750,29700,29750,29700,148
20240430,100600,955080150,29750,29700,29750,29700,628
20240430,100500,936407200,29750,29750,29800,29750,418
20240430,100400,923962100,29750,29750,29750,29700,70
20240430,100300,921879650,29750,29750,29800,29700,248
20240430,100200,914502300,29700,29800,29800,29700,503
20240430,100100,899522400,29750,29700,29750,29700,492
20240430,100000,884890200,29750,29700,29750,29650,389
20240430,095900,873332000,29700,29600,29700,29600,300
20240430,095800,864439000,29600,29600,29600,29550,426
20240430,095700,851829450,29550,29550,29550,29550,27
20240430,095600,851031600,29550,29550,29600,29550,804
20240430,095500,827266700,29500,29500,29500,29500,55
20240430,095400,825644200,29500,29550,29550,29500,78
20240430,095300,823342000,29550,29550,29550,29500,81
20240430,095200,820949000,29550,29350,29550,29350,1574
20240430,095100,774672150,29300,29500,29500,29300,93
20240430,095000,771938600,29500,29350,29500,29350,40
20240430,094900,770758750,29300,29450,29500,29300,106
20240430,094800,767647350,29450,29400,29450,29300,441
20240430,094700,754710400,29450,29400,29450,29400,178
20240430,094600,749471100,29450,29450,29450,29400,101
20240430,094500,746496800,29450,29500,29500,29400,56
20240430,094400,744847950,29500,29500,29500,29350,324
20240430,094300,735321450,29500,29450,29500,29450,102
20240430,094200,732316300,29450,29500,29550,29450,115
20240430,094100,728924350,29550,29550,29550,29500,147
20240430,094000,724582000,29550,29550,29550,29550,97
20240430,093900,721715650,29500,29500,29550,29500,1541
20240430,093800,676224650,29500,29500,29500,29500,17
20240430,093700,675723150,29400,29550,29550,29400,419
20240430,093600,663371150,29550,29500,29550,29500,199
20240430,093500,657493400,29500,29500,29500,29500,409
20240430,093400,645427900,29500,29500,29550,29500,630
20240430,093300,626837700,29500,29500,29550,29500,131
20240430,093200,622971850,29550,29550,29550,29550,20
20240430,093100,622380850,29550,29500,29550,29500,1206
20240430,093000,586779850,29500,29400,29500,29400,1461
20240430,092900,543786950,29350,29400,29450,29350,25
20240430,092800,543051700,29400,29450,29500,29400,131
20240430,092700,539197400,29500,29450,29500,29450,21
20240430,092600,538578850,29450,29350,29550,29350,2461
20240430,092500,466156650,29300,29300,29300,29250,552
20240430,092400,449983100,29300,29300,29300,29300,467
20240430,092300,436300000,29300,29250,29300,29250,24
20240430,092200,435597300,29250,29300,29300,29100,222
20240430,092100,429098700,29300,29450,29450,29300,1009
20240430,092000,399504550,29450,29400,29500,29350,610
20240430,091900,381557000,29400,29450,29500,29400,751
20240430,091800,359416900,29450,29400,29450,29400,571
20240430,091700,342611950,29350,29350,29350,29350,42
20240430,091600,341379250,29350,29250,29350,29250,1187
20240430,091500,306570450,29150,29100,29150,29100,112
20240430,091400,303306150,29050,29050,29050,29050,62
20240430,091300,301505050,29050,29100,29100,29050,116
20240430,091200,298129600,29050,29100,29100,29050,14
20240430,091100,297722850,29100,29100,29100,29050,108
20240430,091000,294583150,29150,29250,29250,29150,1689
20240430,090900,245197600,29250,29300,29300,29250,621
20240430,090800,227031600,29300,29250,29350,29250,2372
20240430,090700,157516150,29200,29100,29200,29100,302
20240430,090600,148703750,29200,29000,29250,29000,355
20240430,090500,138328550,29000,29000,29000,29000,101
20240430,090400,135399550,28950,28950,28950,28850,705
20240430,090300,115013000,28950,29100,29100,28950,2583
20240430,090200,40005800,29100,29150,29400,29100,420
20240430,090100,27703100,29100,29000,29200,29000,513
20240430,090000,12809400,29050,29050,29050,29050,430