KissMeData/001040/min/candle-20240430.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,183300,20099782800,127700,127700,127700,127700,12601
20240430,183200,20099782800,127700,127700,127700,127700,0
20240430,183100,20099782800,127700,127700,127700,127700,0
20240430,183000,20099782800,127700,127700,127700,127700,0
20240430,182900,20099782800,127700,127700,127700,127700,0
20240430,182800,20099782800,127700,127700,127700,127700,0
20240430,182700,20099782800,127700,127700,127700,127700,0
20240430,182600,20099782800,127700,127700,127700,127700,0
20240430,182500,20099782800,127700,127700,127700,127700,0
20240430,182400,20099782800,127700,127700,127700,127700,0
20240430,182300,20099782800,127700,127700,127700,127700,0
20240430,182200,20099782800,127700,127700,127700,127700,0
20240430,182100,20099782800,127700,127700,127700,127700,0
20240430,182000,20099782800,127700,127700,127700,127700,0
20240430,181900,20099782800,127700,127700,127700,127700,0
20240430,181800,20099782800,127700,127700,127700,127700,0
20240430,181700,20099782800,127700,127700,127700,127700,0
20240430,181600,20099782800,127700,127700,127700,127700,0
20240430,181500,20099782800,127700,127700,127700,127700,0
20240430,181400,20099782800,127700,127700,127700,127700,0
20240430,181300,20099782800,127700,127700,127700,127700,0
20240430,181200,20099782800,127700,127700,127700,127700,0
20240430,181100,20099782800,127700,127700,127700,127700,0
20240430,181000,20099782800,127700,127700,127700,127700,0
20240430,180900,20099782800,127700,127700,127700,127700,0
20240430,180800,20099782800,127700,127700,127700,127700,0
20240430,180700,20099782800,127700,127700,127700,127700,0
20240430,180600,20099782800,127700,127700,127700,127700,0
20240430,180500,20099782800,127700,127700,127700,127700,0
20240430,180400,20099782800,127700,127700,127700,127700,0
20240430,180300,20099782800,127700,127700,127700,127700,12601
20240430,180200,20099782800,127700,127700,127700,127700,0
20240430,180100,20099782800,127700,127700,127700,127700,0
20240430,180000,20099782800,127700,127700,127700,127700,0
20240430,175900,20099782800,127700,127700,127700,127700,0
20240430,175800,20099782800,127700,127700,127700,127700,0
20240430,175700,20099782800,127700,127700,127700,127700,0
20240430,175600,20099782800,127700,127700,127700,127700,0
20240430,175500,20099782800,127700,127700,127700,127700,0
20240430,175400,20099782800,127700,127700,127700,127700,0
20240430,175300,20099782800,127700,127700,127700,127700,0
20240430,175200,20099782800,127700,127700,127700,127700,0
20240430,175100,20099782800,127700,127700,127700,127700,0
20240430,175000,20099782800,127700,127700,127700,127700,0
20240430,174900,20099782800,127700,127700,127700,127700,0
20240430,174800,20099782800,127700,127700,127700,127700,0
20240430,174700,20099782800,127700,127700,127700,127700,0
20240430,174600,20099782800,127700,127700,127700,127700,0
20240430,174500,20099782800,127700,127700,127700,127700,0
20240430,174400,20099782800,127700,127700,127700,127700,0
20240430,174300,20099782800,127700,127700,127700,127700,0
20240430,174200,20099782800,127700,127700,127700,127700,0
20240430,174100,20099782800,127700,127700,127700,127700,0
20240430,174000,20099782800,127700,127700,127700,127700,0
20240430,173900,20099782800,127700,127700,127700,127700,0
20240430,173800,20099782800,127700,127700,127700,127700,0
20240430,173700,20099782800,127700,127700,127700,127700,0
20240430,173600,20099782800,127700,127700,127700,127700,0
20240430,173500,20099782800,127700,127700,127700,127700,0
20240430,173400,20099782800,127700,127700,127700,127700,0
20240430,173300,20099782800,127700,127700,127700,127700,12601
20240430,173200,20099782800,127700,127700,127700,127700,0
20240430,173100,20099782800,127700,127700,127700,127700,0
20240430,173000,20099782800,127700,127700,127700,127700,0
20240430,172900,20099782800,127700,127700,127700,127700,0
20240430,172800,20099782800,127700,127700,127700,127700,0
20240430,172700,20099782800,127700,127700,127700,127700,0
20240430,172600,20099782800,127700,127700,127700,127700,0
20240430,172500,20099782800,127700,127700,127700,127700,0
20240430,172400,20099782800,127700,127700,127700,127700,0
20240430,172300,20099782800,127700,127700,127700,127700,0
20240430,172200,20099782800,127700,127700,127700,127700,0
20240430,172100,20099782800,127700,127700,127700,127700,0
20240430,172000,20099782800,127700,127700,127700,127700,0
20240430,171900,20099782800,127700,127700,127700,127700,0
20240430,171800,20099782800,127700,127700,127700,127700,0
20240430,171700,20099782800,127700,127700,127700,127700,0
20240430,171600,20099782800,127700,127700,127700,127700,0
20240430,171500,20099782800,127700,127700,127700,127700,0
20240430,171400,20099782800,127700,127700,127700,127700,0
20240430,171300,20099782800,127700,127700,127700,127700,0
20240430,171200,20099782800,127700,127700,127700,127700,0
20240430,171100,20099782800,127700,127700,127700,127700,0
20240430,171000,20099782800,127700,127700,127700,127700,0
20240430,170900,20099782800,127700,127700,127700,127700,0
20240430,170800,20099782800,127700,127700,127700,127700,0
20240430,170700,20099782800,127700,127700,127700,127700,0
20240430,170600,20099782800,127700,127700,127700,127700,0
20240430,170500,20099782800,127700,127700,127700,127700,0
20240430,170400,20099782800,127700,127700,127700,127700,0
20240430,170300,20099782800,127700,127700,127700,127700,12601
20240430,170200,20099782800,127700,127700,127700,127700,0
20240430,170100,20099782800,127700,127700,127700,127700,0
20240430,170000,20099782800,127700,127700,127700,127700,0
20240430,165900,20099782800,127700,127700,127700,127700,0
20240430,165800,20099782800,127700,127700,127700,127700,0
20240430,165700,20099782800,127700,127700,127700,127700,0
20240430,165600,20099782800,127700,127700,127700,127700,0
20240430,165500,20099782800,127700,127700,127700,127700,0
20240430,165400,20099782800,127700,127700,127700,127700,0
20240430,165300,20099782800,127700,127700,127700,127700,0
20240430,165200,20099782800,127700,127700,127700,127700,0
20240430,165100,20099782800,127700,127700,127700,127700,0
20240430,165000,20099782800,127700,127700,127700,127700,0
20240430,164900,20099782800,127700,127700,127700,127700,0
20240430,164800,20099782800,127700,127700,127700,127700,0
20240430,164700,20099782800,127700,127700,127700,127700,0
20240430,164600,20099782800,127700,127700,127700,127700,0
20240430,164500,20099782800,127700,127700,127700,127700,0
20240430,164400,20099782800,127700,127700,127700,127700,0
20240430,164300,20099782800,127700,127700,127700,127700,0
20240430,164200,20099782800,127700,127700,127700,127700,0
20240430,164100,20099782800,127700,127700,127700,127700,0
20240430,164000,20099782800,127700,127700,127700,127700,0
20240430,163900,20099782800,127700,127700,127700,127700,0
20240430,163800,20099782800,127700,127700,127700,127700,0
20240430,163700,20099782800,127700,127700,127700,127700,0
20240430,163600,20099782800,127700,127700,127700,127700,0
20240430,163500,20099782800,127700,127700,127700,127700,0
20240430,163400,20099782800,127700,127700,127700,127700,0
20240430,163300,20099782800,127700,127700,127700,127700,12601
20240430,163200,20099782800,127700,127700,127700,127700,0
20240430,163100,20099782800,127700,127700,127700,127700,0
20240430,163000,20099782800,127700,127700,127700,127700,0
20240430,162900,20099782800,127700,127700,127700,127700,0
20240430,162800,20099782800,127700,127700,127700,127700,0
20240430,162700,20099782800,127700,127700,127700,127700,0
20240430,162600,20099782800,127700,127700,127700,127700,0
20240430,162500,20099782800,127700,127700,127700,127700,0
20240430,162400,20099782800,127700,127700,127700,127700,0
20240430,162300,20099782800,127700,127700,127700,127700,0
20240430,162200,20099782800,127700,127700,127700,127700,0
20240430,162100,20099782800,127700,127700,127700,127700,0
20240430,162000,20099782800,127700,127700,127700,127700,0
20240430,161900,20099782800,127700,127700,127700,127700,0
20240430,161800,20099782800,127700,127700,127700,127700,0
20240430,161700,20099782800,127700,127700,127700,127700,0
20240430,161600,20099782800,127700,127700,127700,127700,0
20240430,161500,20099782800,127700,127700,127700,127700,0
20240430,161400,20099782800,127700,127700,127700,127700,0
20240430,161300,20099782800,127700,127700,127700,127700,0
20240430,161200,20099782800,127700,127700,127700,127700,0
20240430,161100,20099782800,127700,127700,127700,127700,0
20240430,161000,20099782800,127700,127700,127700,127700,0
20240430,160900,20099782800,127700,127700,127700,127700,0
20240430,160800,20099782800,127700,127700,127700,127700,0
20240430,160700,20099782800,127700,127700,127700,127700,0
20240430,160600,20099782800,127700,127700,127700,127700,0
20240430,160500,20099782800,127700,127700,127700,127700,0
20240430,160400,20099782800,127700,127700,127700,127700,0
20240430,160300,20099782800,127700,127700,127700,127700,12601
20240430,160200,20099782800,127700,127700,127700,127700,0
20240430,160100,20099782800,127700,127700,127700,127700,0
20240430,160000,20099782800,127700,127700,127700,127700,0
20240430,155900,20099782800,127700,127700,127700,127700,0
20240430,155800,20099782800,127700,127700,127700,127700,0
20240430,155700,20099782800,127700,127700,127700,127700,0
20240430,155600,20099782800,127700,127700,127700,127700,0
20240430,155500,20099782800,127700,127700,127700,127700,0
20240430,155400,20099782800,127700,127700,127700,127700,0
20240430,155300,20099782800,127700,127700,127700,127700,0
20240430,155200,20099782800,127700,127700,127700,127700,0
20240430,155100,20099782800,127700,127700,127700,127700,0
20240430,155000,20099782800,127700,127700,127700,127700,0
20240430,154900,20099782800,127700,127700,127700,127700,0
20240430,154800,20099782800,127700,127700,127700,127700,0
20240430,154700,20099782800,127700,127700,127700,127700,0
20240430,154600,20099782800,127700,127700,127700,127700,0
20240430,154500,20099782800,127700,127700,127700,127700,0
20240430,154400,20099782800,127700,127700,127700,127700,0
20240430,154300,20099782800,127700,127700,127700,127700,0
20240430,154200,20099782800,127700,127700,127700,127700,0
20240430,154100,20099782800,127700,127700,127700,127700,0
20240430,154000,20099782800,127700,127700,127700,127700,0
20240430,153900,20099782800,127700,127700,127700,127700,0
20240430,153800,20099782800,127700,127700,127700,127700,0
20240430,153700,20099782800,127700,127700,127700,127700,0
20240430,153600,20099782800,127700,127700,127700,127700,0
20240430,153500,20099782800,127700,127700,127700,127700,0
20240430,153400,20099782800,127700,127700,127700,127700,0
20240430,153300,20099782800,127700,127700,127700,127700,12601
20240430,153200,20099782800,127700,127700,127700,127700,0
20240430,153100,20099782800,127700,127700,127700,127700,0
20240430,153000,20099782800,127700,127700,127700,127700,12601
20240430,152900,18490635100,127000,127000,127000,127000,0
20240430,152800,18490635100,127000,127000,127000,127000,0
20240430,152700,18490635100,127000,127000,127000,127000,0
20240430,152600,18490635100,127000,127000,127000,127000,0
20240430,152500,18490635100,127000,127000,127000,127000,0
20240430,152400,18490635100,127000,127000,127000,127000,0
20240430,152300,18490635100,127000,127000,127000,127000,0
20240430,152200,18490635100,127000,127000,127000,127000,0
20240430,152100,18490635100,127000,127000,127000,127000,0
20240430,152000,18490635100,127000,127000,127000,127000,0
20240430,151900,18490635100,127000,127100,127300,127000,215
20240430,151800,18463312900,126900,127100,127700,126900,752
20240430,151700,18367811300,127100,127200,127600,126900,2016
20240430,151600,18111466800,127100,127000,127200,127000,740
20240430,151500,18017430700,127100,127100,127100,127000,543
20240430,151400,17948455000,127100,127100,127200,127000,663
20240430,151300,17864215700,127100,127200,127200,127100,548
20240430,151200,17794534400,127200,127300,127400,127100,735
20240430,151100,17701028400,127400,127300,127500,127200,464
20240430,151000,17641915300,127300,127200,127500,127100,1016
20240430,150900,17512627900,127200,127500,127600,127200,548
20240430,150800,17442799800,127400,127800,127800,127400,467
20240430,150700,17383206200,127700,127800,127900,127700,393
20240430,150600,17333001100,127800,128000,128200,127800,314
20240430,150500,17292835500,128200,128200,128200,128000,372
20240430,150400,17245170800,128100,128100,128200,128100,295
20240430,150300,17207367100,128100,128400,128500,128100,398
20240430,150200,17156310400,128400,128300,128500,128200,248
20240430,150100,17124488200,128300,128100,128300,128100,321
20240430,150000,17083329600,128100,127900,128200,127700,468
20240430,145900,17023438200,127900,127900,128000,127800,376
20240430,145800,16975332400,127900,127800,128000,127800,264
20240430,145700,16941558100,127800,127800,128000,127700,306
20240430,145600,16902417400,127900,127900,128100,127900,328
20240430,145500,16860444200,128000,128000,128200,127900,374
20240430,145400,16812557000,128100,127900,128200,127900,511
20240430,145300,16747133000,128000,127900,128100,127900,281
20240430,145200,16711166100,127900,127600,128100,127600,884
20240430,145100,16598102800,127700,127600,127900,127600,332
20240430,145000,16555680900,127500,127600,127700,127500,241
20240430,144900,16524926800,127700,127600,127800,127500,300
20240430,144800,16486639200,127500,127100,127700,127100,395
20240430,144700,16436328200,127100,127200,127200,127000,477
20240430,144600,16375688400,127100,127200,127200,127100,281
20240430,144500,16339968800,127200,127200,127300,127100,265
20240430,144400,16306249900,127200,127400,127400,127200,202
20240430,144300,16280546300,127300,127300,127400,127200,159
20240430,144200,16260307600,127200,127300,127400,127200,404
20240430,144100,16208877400,127300,127300,127500,127200,153
20240430,144000,16189402000,127200,127400,127500,127200,521
20240430,143900,16123062700,127400,127500,127700,127400,238
20240430,143800,16092715000,127500,127700,127700,127500,305
20240430,143700,16053807500,127700,127700,127800,127500,334
20240430,143600,16011181300,127700,127800,127800,127700,208
20240430,143500,15984610200,127800,127900,127900,127700,187
20240430,143400,15960723000,127800,127900,127900,127800,247
20240430,143300,15929147000,128000,127700,128000,127700,264
20240430,143200,15895404600,127700,128000,128000,127600,1824
20240430,143100,15662163300,128000,128100,128200,128000,838
20240430,143000,15554882500,128100,128300,128400,128100,165
20240430,142900,15533728400,128300,128400,128500,128000,2452
20240430,142800,15219274700,128400,128500,128500,128400,221
20240430,142700,15190888600,128500,128400,128500,128400,222
20240430,142600,15162377300,128500,128500,128500,128400,612
20240430,142500,15083738000,128600,128500,128700,128500,230
20240430,142400,15054172600,128500,128600,128700,128500,335
20240430,142300,15011107800,128500,128500,128600,128500,203
20240430,142200,14985014800,128500,128500,128700,128500,239
20240430,142100,14954285500,128500,128500,128700,128500,180
20240430,142000,14931150900,128500,128600,128700,128500,209
20240430,141900,14904279700,128600,128600,128600,128500,230
20240430,141800,14874710500,128500,128500,128600,128500,182
20240430,141700,14851316300,128500,128700,128700,128500,478
20240430,141600,14789837000,128600,128600,128700,128600,197
20240430,141500,14764496000,128700,128800,128800,128600,110
20240430,141400,14750346400,128800,128700,128800,128600,200
20240430,141300,14724596400,128700,128700,128800,128600,185
20240430,141200,14700783000,128800,128700,128800,128700,96
20240430,141100,14688425100,128700,128800,128900,128700,361
20240430,141000,14641911600,128700,128800,128800,128700,260
20240430,140900,14608428700,128800,128800,128900,128800,248
20240430,140800,14576485800,128800,128800,128900,128800,164
20240430,140700,14555353000,128800,128800,128900,128800,199
20240430,140600,14529710500,128800,128900,129000,128800,168
20240430,140500,14508058900,128900,129000,129100,128900,163
20240430,140400,14487037200,129100,129200,129200,128900,1953
20240430,140300,14235037400,129100,129200,129200,129100,91
20240430,140200,14223286700,129100,129500,129500,129100,232
20240430,140100,14193299700,129500,129300,129500,129100,419
20240430,140000,14139114900,129200,129300,129300,129200,422
20240430,135900,14084588400,129200,129300,129300,129200,157
20240430,135800,14064298300,129200,129300,129300,129200,241
20240430,135700,14033142000,129200,129200,129300,129200,67
20240430,135600,14024483700,129200,129300,129300,129200,114
20240430,135500,14009750000,129300,129300,129300,129200,660
20240430,135400,13924468600,129300,129400,129400,129200,247
20240430,135300,13892531500,129300,129300,129400,129300,294
20240430,135200,13854510200,129300,129500,129500,129300,148
20240430,135100,13835360400,129400,129400,129600,129300,124
20240430,135000,13819315400,129400,129400,129500,129300,104
20240430,134900,13805860200,129400,129300,129400,129200,101
20240430,134800,13792801700,129200,129300,129400,129100,111
20240430,134700,13778456000,129400,129200,129400,129100,84
20240430,134600,13767603800,129200,129200,129300,129100,116
20240430,134500,13752617400,129100,129300,129300,129100,123
20240430,134400,13736727700,129200,129400,129500,129100,98
20240430,134300,13724065100,129200,129400,129500,129100,121
20240430,134200,13708420300,129400,129100,129400,129100,62
20240430,134100,13700407200,129100,129200,129300,129100,131
20240430,134000,13683486700,129300,129400,129500,129200,62
20240430,133900,13675468300,129200,129300,129500,129200,137
20240430,133800,13657749500,129200,129200,129200,129100,89
20240430,133700,13646256600,129200,129400,129400,129200,90
20240430,133600,13634621400,129100,129300,129400,129100,137
20240430,133500,13616912400,129300,129300,129300,129200,82
20240430,133400,13606314400,129400,129300,129400,129200,320
20240430,133300,13564950500,129200,129400,129400,129200,111
20240430,133200,13550598200,129300,129400,129500,129200,448
20240430,133100,13492633500,129500,129600,129600,129400,127
20240430,133000,13476186700,129600,129700,129800,129600,240
20240430,132900,13445062600,129800,129800,129900,129700,97
20240430,132800,13432470600,129900,130000,130000,129800,81
20240430,132700,13421946200,130000,129900,130000,129900,157
20240430,132600,13401546600,129900,129900,130000,129900,98
20240430,132500,13388811300,130000,129800,130000,129800,324
20240430,132400,13346719700,129900,129700,129900,129600,245
20240430,132300,13314912700,129600,129800,129800,129600,176
20240430,132200,13292082700,129800,129700,129800,129700,357
20240430,132100,13245760300,129700,129400,129700,129300,909
20240430,132000,13128073200,129300,129300,129300,129200,265
20240430,131900,13093827400,129300,129400,129500,129300,249
20240430,131800,13061605500,129400,129300,129400,129300,67
20240430,131700,13052941100,129300,129300,129300,129200,126
20240430,131600,13036651100,129300,129300,129400,129200,35
20240430,131500,13032124500,129400,129300,129400,129300,105
20240430,131400,13018538200,129300,129300,129300,129200,160
20240430,131300,12997853900,129300,129400,129400,129200,46
20240430,131200,12991905100,129300,129300,129400,129200,268
20240430,131100,12957252600,129300,129300,129300,129200,104
20240430,131000,12943807200,129300,129200,129300,129200,400
20240430,130900,12892114200,129300,129400,129400,129200,134
20240430,130800,12874792600,129300,129300,129400,129300,95
20240430,130700,12862501700,129300,129400,129400,129300,27
20240430,130600,12859008300,129300,129300,129400,129200,71
20240430,130500,12849827100,129300,129400,129400,129200,186
20240430,130400,12825777800,129400,129300,129400,129200,31
20240430,130300,12821769500,129200,129300,129400,129200,33
20240430,130200,12817501700,129200,129200,129300,129100,111
20240430,130100,12803160600,129100,129200,129200,129100,72
20240430,130000,12793860700,129200,129100,129200,129100,95
20240430,125900,12781595400,129100,129200,129400,129100,91
20240430,125800,12769828300,129200,129500,129500,129000,600
20240430,125700,12692315700,129400,129400,129500,129300,33
20240430,125600,12688046100,129400,129300,129400,129300,37
20240430,125500,12683260100,129400,129400,129400,129300,146
20240430,125400,12664372000,129500,129300,129500,129300,50
20240430,125300,12657901600,129300,129400,129500,129300,57
20240430,125200,12650526500,129300,129300,129400,129300,142
20240430,125100,12632156500,129300,129500,129500,129300,124
20240430,125000,12616111700,129500,129300,129500,129300,149
20240430,124900,12596822900,129400,129200,129400,129200,65
20240430,124800,12588420100,129200,129100,129300,129100,129
20240430,124700,12571757100,129100,129200,129300,129100,279
20240430,124600,12535719200,129300,129300,129400,129100,101
20240430,124500,12522660100,129300,129100,129300,129000,154
20240430,124400,12502772300,129100,129000,129200,129000,78
20240430,124300,12492704000,129100,129100,129100,129000,284
20240430,124200,12456061900,129100,129100,129200,129100,174
20240430,124100,12433597100,129200,129200,129200,129100,87
20240430,124000,12422361100,129100,129200,129300,129100,100
20240430,123900,12409441600,129300,129300,129400,129200,137
20240430,123800,12391735700,129400,129300,129400,129300,59
20240430,123700,12384103300,129400,129400,129500,129300,107
20240430,123600,12370251800,129400,129400,129500,129200,109
20240430,123500,12356145600,129400,129300,129400,129200,175
20240430,123400,12333515900,129200,129300,129300,129200,211
20240430,123300,12306244600,129200,129300,129400,129200,100
20240430,123200,12293313100,129400,129300,129400,129300,44
20240430,123100,12287621800,129300,129500,129500,129300,239
20240430,123000,12256693100,129500,129400,129500,129400,197
20240430,122900,12231191600,129500,129500,129500,129400,36
20240430,122800,12226531200,129400,129400,129500,129400,149
20240430,122700,12207248400,129400,129400,129500,129400,76
20240430,122600,12197407800,129500,129300,129500,129300,354
20240430,122500,12151598800,129400,129200,129400,129200,119
20240430,122400,12136207500,129300,129200,129300,129000,84
20240430,122300,12125354800,128800,129000,129200,128700,947
20240430,122200,12003258800,129000,129000,129100,129000,143
20240430,122100,11984806400,129100,129000,129100,129000,104
20240430,122000,11971383800,129000,129100,129100,128900,615
20240430,121900,11892047600,129000,129100,129100,128900,596
20240430,121800,11815165300,129000,129100,129100,129000,81
20240430,121700,11804708500,129100,129000,129100,129000,46
20240430,121600,11798773700,129100,129100,129100,128900,1403
20240430,121500,11617777500,129100,129100,129100,129000,144
20240430,121400,11599193900,129000,129100,129100,129000,83
20240430,121300,11588482000,129100,129200,129200,129000,156
20240430,121200,11568347500,129100,129200,129200,129100,145
20240430,121100,11549620500,129100,129200,129200,129100,53
20240430,121000,11542774200,129100,129100,129200,129100,23
20240430,120900,11539803900,129100,129100,129200,129100,53
20240430,120800,11532956700,129100,129200,129200,129000,325
20240430,120700,11491021700,129100,129100,129200,129000,54
20240430,120600,11484051600,129100,129000,129200,129000,37
20240430,120500,11479275800,129100,129000,129100,129000,166
20240430,120400,11457852500,129100,129000,129100,128900,206
20240430,120300,11431274000,129000,129100,129200,128900,50
20240430,120200,11424823100,129000,128800,129100,128800,76
20240430,120100,11415020100,128900,128800,128900,128800,191
20240430,120000,11390408100,128900,128800,128900,128800,127
20240430,115900,11374039700,128900,128900,129100,128800,204
20240430,115800,11347741400,128900,128900,128900,128800,197
20240430,115700,11322350300,128800,129100,129200,128800,1168
20240430,115600,11171698800,129000,129200,129300,129000,548
20240430,115500,11100928300,129200,129200,129300,129200,41
20240430,115400,11095629100,129300,129400,129400,129200,96
20240430,115300,11083216000,129300,129400,129400,129300,98
20240430,115200,11070535300,129300,129300,129300,129200,60
20240430,115100,11062778200,129300,129300,129300,129200,241
20240430,115000,11031617300,129300,129300,129300,129200,180
20240430,114900,11008348700,129300,129300,129300,129200,77
20240430,114800,10998394200,129300,129200,129300,129200,202
20240430,114700,10972284900,129200,129200,129300,129100,170
20240430,114600,10950320500,129200,129200,129200,129100,121
20240430,114500,10934688200,129100,129100,129200,129100,115
20240430,114400,10919837400,129200,129200,129200,129100,46
20240430,114300,10913896000,129100,129200,129200,129100,238
20240430,114200,10883152000,129200,129200,129200,129100,38
20240430,114100,10878242800,129100,129100,129200,129100,37
20240430,114000,10873465700,129200,129200,129200,129100,148
20240430,113900,10854351700,129200,129000,129200,129000,337
20240430,113800,10810821400,129000,129000,129100,129000,68
20240430,113700,10802043500,129000,129100,129100,129000,63
20240430,113600,10793911300,129100,129000,129200,129000,140
20240430,113500,10775835100,129000,129000,129100,129000,21
20240430,113400,10773124400,129000,129000,129200,129000,73
20240430,113300,10763700900,128900,128800,128900,128800,58
20240430,113200,10756226000,128900,128900,129000,128800,150
20240430,113100,10736890900,128900,128900,128900,128800,98
20240430,113000,10724260500,128900,128900,129000,128800,134
20240430,112900,10706984900,129000,129000,129100,128900,187
20240430,112800,10682867500,129000,129000,129100,128900,102
20240430,112700,10669709900,129000,129000,129000,128900,72
20240430,112600,10660422300,128900,128900,129000,128900,175
20240430,112500,10637860500,128900,129000,129100,128900,85
20240430,112400,10626898800,129000,128900,129000,128900,80
20240430,112300,10616582000,129000,128700,129000,128600,326
20240430,112200,10574609100,128600,128700,128700,128600,115
20240430,112100,10559815900,128700,128700,128800,128600,204
20240430,112000,10533557000,128700,128800,128900,128700,54
20240430,111900,10526598600,128900,128800,128900,128700,275
20240430,111800,10491179100,128800,128900,128900,128800,157
20240430,111700,10470950100,128900,128700,128900,128300,1042
20240430,111600,10337099000,128800,128800,128800,128400,259
20240430,111500,10303781900,128800,128800,128800,128700,179
20240430,111400,10280733600,128800,128800,128900,128700,63
20240430,111300,10272619100,128800,128700,128800,128700,147
20240430,111200,10253693500,128700,128800,129000,128000,7667
20240430,111100,9269983300,128900,129200,129200,128900,2092
20240430,111000,9000023100,129400,129200,129400,129100,171
20240430,110900,8977931800,129100,129500,129500,129100,428
20240430,110800,8922591000,129400,129500,129500,129400,31
20240430,110700,8918578500,129400,129600,129600,129400,170
20240430,110600,8896562400,129400,129500,129500,129400,70
20240430,110500,8887498800,129500,129400,129500,129400,10
20240430,110400,8886203900,129500,129400,129500,129400,282
20240430,110300,8849701500,129400,129300,129500,129100,247
20240430,110200,8817780800,129100,129700,129800,129100,914
20240430,110100,8699429100,129700,129800,129800,129600,254
20240430,110000,8666481300,129800,130500,130500,129800,1066
20240430,105900,8527872500,130500,130800,131000,130500,410
20240430,105800,8474267300,130800,130800,130900,130700,319
20240430,105700,8432547300,130800,130900,130900,130400,580
20240430,105600,8356709200,130900,130900,131000,130600,564
20240430,105500,8282955200,130900,131100,131100,130700,395
20240430,105400,8231243400,130800,131200,131200,130700,765
20240430,105300,8131084100,131100,131200,131300,130900,498
20240430,105200,8065749200,131300,130900,131300,130900,370
20240430,105100,8017223800,130800,130700,130800,130500,571
20240430,105000,7942587100,130700,131000,131000,130600,456
20240430,104900,7882937700,131000,131200,131200,130800,496
20240430,104800,7817960800,131200,131200,131300,131100,562
20240430,104700,7744227600,131200,130900,131200,130900,523
20240430,104600,7675697700,131000,130900,131200,130800,684
20240430,104500,7586048700,131000,130900,131000,130600,1084
20240430,104400,7444124600,130900,130300,130900,130300,1101
20240430,104300,7300498400,130300,130500,130500,130100,416
20240430,104200,7246265200,130500,130800,130900,130500,452
20240430,104100,7187183300,130800,131000,131100,130600,631
20240430,104000,7104591800,131100,131100,131200,130700,805
20240430,103900,6999122700,131100,130800,131100,130800,1905
20240430,103800,6749637900,130800,130700,130800,130600,1092
20240430,103700,6606876400,130700,130600,130700,130500,575
20240430,103600,6531754700,130600,130000,130700,130000,3905
20240430,103500,6023387000,130000,129800,130000,129600,754
20240430,103400,5925432900,129700,129700,129900,129600,286
20240430,103300,5888324400,129700,129700,129700,129400,355
20240430,103200,5842358200,129700,129700,129700,129500,124
20240430,103100,5826287300,129700,129700,129800,129700,190
20240430,103000,5801631600,129700,129700,129800,129600,11
20240430,102900,5800204800,129700,129500,129800,129500,136
20240430,102800,5782576500,129600,129500,129600,129400,295
20240430,102700,5744371700,129500,129700,129800,129500,218
20240430,102600,5716122800,129800,129900,129900,129700,80
20240430,102500,5705740400,129700,129800,129900,129700,442
20240430,102400,5648368400,129800,129800,129800,129500,369
20240430,102300,5600532700,129800,129900,129900,129600,73
20240430,102200,5591061100,129900,129500,130000,129400,3384
20240430,102100,5152073900,129400,129400,129400,129400,169
20240430,102000,5130205300,129300,129300,129400,129300,65
20240430,101900,5121796600,129400,129300,129400,129300,42
20240430,101800,5116362100,129300,129200,129400,129200,237
20240430,101700,5085716300,129300,129400,129400,129200,131
20240430,101600,5068775200,129400,129400,129500,129300,268
20240430,101500,5034094900,129400,129400,129500,129300,307
20240430,101400,4994348200,129400,129200,129500,129200,752
20240430,101300,4897083800,129300,129200,129300,129200,41
20240430,101200,4891782800,129300,129200,129300,129100,335
20240430,101100,4848496500,129200,129100,129200,129000,77
20240430,101000,4838552400,129100,129200,129200,129000,157
20240430,100900,4818288800,129300,129100,129300,129000,84
20240430,100800,4807439900,129100,129100,129100,129000,42
20240430,100700,4802017800,129000,129300,129300,128900,184
20240430,100600,4778277700,129200,129000,129200,129000,178
20240430,100500,4755305500,129100,129100,129100,128800,506
20240430,100400,4689993000,129100,128900,129100,128800,94
20240430,100300,4677873900,128900,129000,129000,128800,228
20240430,100200,4648485300,129100,128800,129100,128800,568
20240430,100100,4575218400,128800,128700,129000,128700,112
20240430,100000,4560792400,128700,128700,128800,128600,131
20240430,095900,4543939700,128600,128500,128600,128400,44
20240430,095800,4538288800,128500,128200,128600,128200,83
20240430,095700,4527624000,128200,128400,128700,128200,152
20240430,095600,4508118400,128400,128500,128600,128300,130
20240430,095500,4491419400,128500,128300,128500,128100,112
20240430,095400,4477039900,128400,128500,128600,128400,142
20240430,095300,4458796200,128600,128800,128800,128500,425
20240430,095200,4404136800,128800,128800,129100,128600,965
20240430,095100,4279683700,128800,128900,128900,128700,68
20240430,095000,4270924700,128900,128700,128900,128600,124
20240430,094900,4254952500,128700,128600,128900,128600,88
20240430,094800,4243628500,128600,128500,128900,128300,475
20240430,094700,4182583800,128900,128200,128900,128200,458
20240430,094600,4123710900,128200,128300,128300,128000,1504
20240430,094500,3931036600,128400,128800,128800,128300,607
20240430,094400,3853001900,128800,128900,128900,128700,182
20240430,094300,3829565400,128900,129100,129200,128900,304
20240430,094200,3790350100,129100,128900,129100,128900,201
20240430,094100,3764429000,129000,128800,129200,128800,66
20240430,094000,3755917400,129200,128800,129200,128700,345
20240430,093900,3711463200,128800,128800,128800,128700,96
20240430,093800,3699103400,128700,128800,128900,128600,30
20240430,093700,3695239500,128900,129000,129000,128700,108
20240430,093600,3681326000,129000,129100,129400,128900,295
20240430,093500,3643252700,129000,129200,129200,129000,115
20240430,093400,3628401800,129400,129000,129400,129000,116
20240430,093300,3613428700,129000,129500,129600,129000,913
20240430,093200,3495392800,129700,129700,129800,129500,2511
20240430,093100,3169930300,129700,129600,129800,129600,97
20240430,093000,3157344300,129600,129500,129800,129500,2968
20240430,092900,2772337100,129600,129600,129600,129500,106
20240430,092800,2758605900,129600,129500,129600,129400,280
20240430,092700,2722368200,129500,129600,129600,129500,125
20240430,092600,2706176300,129500,129600,129600,129500,269
20240430,092500,2671316000,129500,129500,129600,129200,157
20240430,092400,2650987200,129600,129500,129600,129300,720
20240430,092300,2557779400,129400,129500,129500,129300,277
20240430,092200,2521928900,129500,129500,129600,129500,109
20240430,092100,2507813200,129600,129200,129600,129200,128
20240430,092000,2491258800,129200,129100,129200,129000,140
20240430,091900,2473176900,129100,128700,129100,128500,557
20240430,091800,2401563500,128500,129000,129000,128400,374
20240430,091700,2353413500,129000,129100,129200,129000,342
20240430,091600,2309284500,129100,129100,129300,129000,555
20240430,091500,2237648500,129300,129300,129400,129100,471
20240430,091400,2176782400,129400,129200,129600,129100,318
20240430,091300,2135621900,129200,129700,129800,129100,812
20240430,091200,2030520600,129600,129300,129800,129300,438
20240430,091100,1973757900,129300,129100,130000,129100,4630
20240430,091000,1373148600,129200,129200,129200,129100,75
20240430,090900,1363459000,129200,128900,129200,128800,441
20240430,090800,1306581800,128300,128700,128900,128300,467
20240430,090700,1246457800,128700,128100,128700,128100,857
20240430,090600,1136320300,127900,128900,129000,127700,1808
20240430,090500,904575900,128900,128400,129000,128400,988
20240430,090400,777313900,128400,128400,128400,127800,1117
20240430,090300,634043900,128400,128100,128500,127600,148
20240430,090200,615064800,127500,127700,128300,127300,276
20240430,090100,579756000,126900,128000,128000,126500,2678
20240430,090000,238307500,128000,127800,128000,127100,1811