KissMeData/086790/min/candle-20240430.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,195800,66837271300,58700,58700,58700,58700,384346
20240430,195700,66837271300,58700,58700,58700,58700,0
20240430,195600,66837271300,58700,58700,58700,58700,0
20240430,195500,66837271300,58700,58700,58700,58700,0
20240430,195400,66837271300,58700,58700,58700,58700,0
20240430,195300,66837271300,58700,58700,58700,58700,0
20240430,195200,66837271300,58700,58700,58700,58700,0
20240430,195100,66837271300,58700,58700,58700,58700,0
20240430,195000,66837271300,58700,58700,58700,58700,0
20240430,194900,66837271300,58700,58700,58700,58700,0
20240430,194800,66837271300,58700,58700,58700,58700,0
20240430,194700,66837271300,58700,58700,58700,58700,0
20240430,194600,66837271300,58700,58700,58700,58700,0
20240430,194500,66837271300,58700,58700,58700,58700,0
20240430,194400,66837271300,58700,58700,58700,58700,0
20240430,194300,66837271300,58700,58700,58700,58700,0
20240430,194200,66837271300,58700,58700,58700,58700,0
20240430,194100,66837271300,58700,58700,58700,58700,0
20240430,194000,66837271300,58700,58700,58700,58700,0
20240430,193900,66837271300,58700,58700,58700,58700,0
20240430,193800,66837271300,58700,58700,58700,58700,0
20240430,193700,66837271300,58700,58700,58700,58700,0
20240430,193600,66837271300,58700,58700,58700,58700,0
20240430,193500,66837271300,58700,58700,58700,58700,0
20240430,193400,66837271300,58700,58700,58700,58700,0
20240430,193300,66837271300,58700,58700,58700,58700,0
20240430,193200,66837271300,58700,58700,58700,58700,0
20240430,193100,66837271300,58700,58700,58700,58700,0
20240430,193000,66837271300,58700,58700,58700,58700,0
20240430,192900,66837271300,58700,58700,58700,58700,0
20240430,192800,66837271300,58700,58700,58700,58700,384346
20240430,192700,66837271300,58700,58700,58700,58700,0
20240430,192600,66837271300,58700,58700,58700,58700,0
20240430,192500,66837271300,58700,58700,58700,58700,0
20240430,192400,66837271300,58700,58700,58700,58700,0
20240430,192300,66837271300,58700,58700,58700,58700,0
20240430,192200,66837271300,58700,58700,58700,58700,0
20240430,192100,66837271300,58700,58700,58700,58700,0
20240430,192000,66837271300,58700,58700,58700,58700,0
20240430,191900,66837271300,58700,58700,58700,58700,0
20240430,191800,66837271300,58700,58700,58700,58700,0
20240430,191700,66837271300,58700,58700,58700,58700,0
20240430,191600,66837271300,58700,58700,58700,58700,0
20240430,191500,66837271300,58700,58700,58700,58700,0
20240430,191400,66837271300,58700,58700,58700,58700,0
20240430,191300,66837271300,58700,58700,58700,58700,0
20240430,191200,66837271300,58700,58700,58700,58700,0
20240430,191100,66837271300,58700,58700,58700,58700,0
20240430,191000,66837271300,58700,58700,58700,58700,0
20240430,190900,66837271300,58700,58700,58700,58700,0
20240430,190800,66837271300,58700,58700,58700,58700,0
20240430,190700,66837271300,58700,58700,58700,58700,0
20240430,190600,66837271300,58700,58700,58700,58700,0
20240430,190500,66837271300,58700,58700,58700,58700,0
20240430,190400,66837271300,58700,58700,58700,58700,0
20240430,190300,66837271300,58700,58700,58700,58700,0
20240430,190200,66837271300,58700,58700,58700,58700,0
20240430,190100,66837271300,58700,58700,58700,58700,0
20240430,190000,66837271300,58700,58700,58700,58700,0
20240430,185900,66837271300,58700,58700,58700,58700,0
20240430,185800,66837271300,58700,58700,58700,58700,384346
20240430,185700,66837271300,58700,58700,58700,58700,0
20240430,185600,66837271300,58700,58700,58700,58700,0
20240430,185500,66837271300,58700,58700,58700,58700,0
20240430,185400,66837271300,58700,58700,58700,58700,0
20240430,185300,66837271300,58700,58700,58700,58700,0
20240430,185200,66837271300,58700,58700,58700,58700,0
20240430,185100,66837271300,58700,58700,58700,58700,0
20240430,185000,66837271300,58700,58700,58700,58700,0
20240430,184900,66837271300,58700,58700,58700,58700,0
20240430,184800,66837271300,58700,58700,58700,58700,0
20240430,184700,66837271300,58700,58700,58700,58700,0
20240430,184600,66837271300,58700,58700,58700,58700,0
20240430,184500,66837271300,58700,58700,58700,58700,0
20240430,184400,66837271300,58700,58700,58700,58700,0
20240430,184300,66837271300,58700,58700,58700,58700,0
20240430,184200,66837271300,58700,58700,58700,58700,0
20240430,184100,66837271300,58700,58700,58700,58700,0
20240430,184000,66837271300,58700,58700,58700,58700,0
20240430,183900,66837271300,58700,58700,58700,58700,0
20240430,183800,66837271300,58700,58700,58700,58700,0
20240430,183700,66837271300,58700,58700,58700,58700,0
20240430,183600,66837271300,58700,58700,58700,58700,0
20240430,183500,66837271300,58700,58700,58700,58700,0
20240430,183400,66837271300,58700,58700,58700,58700,0
20240430,183300,66837271300,58700,58700,58700,58700,0
20240430,183200,66837271300,58700,58700,58700,58700,0
20240430,183100,66837271300,58700,58700,58700,58700,0
20240430,183000,66837271300,58700,58700,58700,58700,0
20240430,182900,66837271300,58700,58700,58700,58700,0
20240430,182800,66837271300,58700,58700,58700,58700,384346
20240430,182700,66837271300,58700,58700,58700,58700,0
20240430,182600,66837271300,58700,58700,58700,58700,0
20240430,182500,66837271300,58700,58700,58700,58700,0
20240430,182400,66837271300,58700,58700,58700,58700,0
20240430,182300,66837271300,58700,58700,58700,58700,0
20240430,182200,66837271300,58700,58700,58700,58700,0
20240430,182100,66837271300,58700,58700,58700,58700,0
20240430,182000,66837271300,58700,58700,58700,58700,0
20240430,181900,66837271300,58700,58700,58700,58700,0
20240430,181800,66837271300,58700,58700,58700,58700,0
20240430,181700,66837271300,58700,58700,58700,58700,0
20240430,181600,66837271300,58700,58700,58700,58700,0
20240430,181500,66837271300,58700,58700,58700,58700,0
20240430,181400,66837271300,58700,58700,58700,58700,0
20240430,181300,66837271300,58700,58700,58700,58700,0
20240430,181200,66837271300,58700,58700,58700,58700,0
20240430,181100,66837271300,58700,58700,58700,58700,0
20240430,181000,66837271300,58700,58700,58700,58700,0
20240430,180900,66837271300,58700,58700,58700,58700,0
20240430,180800,66837271300,58700,58700,58700,58700,0
20240430,180700,66837271300,58700,58700,58700,58700,0
20240430,180600,66837271300,58700,58700,58700,58700,0
20240430,180500,66837271300,58700,58700,58700,58700,0
20240430,180400,66837271300,58700,58700,58700,58700,0
20240430,180300,66837271300,58700,58700,58700,58700,0
20240430,180200,66837271300,58700,58700,58700,58700,0
20240430,180100,66837271300,58700,58700,58700,58700,0
20240430,180000,66837271300,58700,58700,58700,58700,0
20240430,175900,66837271300,58700,58700,58700,58700,0
20240430,175800,66837271300,58700,58700,58700,58700,384346
20240430,175700,66837271300,58700,58700,58700,58700,0
20240430,175600,66837271300,58700,58700,58700,58700,0
20240430,175500,66837271300,58700,58700,58700,58700,0
20240430,175400,66837271300,58700,58700,58700,58700,0
20240430,175300,66837271300,58700,58700,58700,58700,0
20240430,175200,66837271300,58700,58700,58700,58700,0
20240430,175100,66837271300,58700,58700,58700,58700,0
20240430,175000,66837271300,58700,58700,58700,58700,0
20240430,174900,66837271300,58700,58700,58700,58700,0
20240430,174800,66837271300,58700,58700,58700,58700,0
20240430,174700,66837271300,58700,58700,58700,58700,0
20240430,174600,66837271300,58700,58700,58700,58700,0
20240430,174500,66837271300,58700,58700,58700,58700,0
20240430,174400,66837271300,58700,58700,58700,58700,0
20240430,174300,66837271300,58700,58700,58700,58700,0
20240430,174200,66837271300,58700,58700,58700,58700,0
20240430,174100,66837271300,58700,58700,58700,58700,0
20240430,174000,66837271300,58700,58700,58700,58700,0
20240430,173900,66837271300,58700,58700,58700,58700,0
20240430,173800,66837271300,58700,58700,58700,58700,0
20240430,173700,66837271300,58700,58700,58700,58700,0
20240430,173600,66837271300,58700,58700,58700,58700,0
20240430,173500,66837271300,58700,58700,58700,58700,0
20240430,173400,66837271300,58700,58700,58700,58700,0
20240430,173300,66837271300,58700,58700,58700,58700,0
20240430,173200,66837271300,58700,58700,58700,58700,0
20240430,173100,66837271300,58700,58700,58700,58700,0
20240430,173000,66837271300,58700,58700,58700,58700,0
20240430,172900,66837271300,58700,58700,58700,58700,0
20240430,172800,66837271300,58700,58700,58700,58700,384346
20240430,172700,66837271300,58700,58700,58700,58700,0
20240430,172600,66837271300,58700,58700,58700,58700,0
20240430,172500,66837271300,58700,58700,58700,58700,0
20240430,172400,66837271300,58700,58700,58700,58700,0
20240430,172300,66837271300,58700,58700,58700,58700,0
20240430,172200,66837271300,58700,58700,58700,58700,0
20240430,172100,66837271300,58700,58700,58700,58700,0
20240430,172000,66837271300,58700,58700,58700,58700,0
20240430,171900,66837271300,58700,58700,58700,58700,0
20240430,171800,66837271300,58700,58700,58700,58700,0
20240430,171700,66837271300,58700,58700,58700,58700,0
20240430,171600,66837271300,58700,58700,58700,58700,0
20240430,171500,66837271300,58700,58700,58700,58700,0
20240430,171400,66837271300,58700,58700,58700,58700,0
20240430,171300,66837271300,58700,58700,58700,58700,0
20240430,171200,66837271300,58700,58700,58700,58700,0
20240430,171100,66837271300,58700,58700,58700,58700,0
20240430,171000,66837271300,58700,58700,58700,58700,0
20240430,170900,66837271300,58700,58700,58700,58700,0
20240430,170800,66837271300,58700,58700,58700,58700,0
20240430,170700,66837271300,58700,58700,58700,58700,0
20240430,170600,66837271300,58700,58700,58700,58700,0
20240430,170500,66837271300,58700,58700,58700,58700,0
20240430,170400,66837271300,58700,58700,58700,58700,0
20240430,170300,66837271300,58700,58700,58700,58700,0
20240430,170200,66837271300,58700,58700,58700,58700,0
20240430,170100,66837271300,58700,58700,58700,58700,0
20240430,170000,66837271300,58700,58700,58700,58700,0
20240430,165900,66837271300,58700,58700,58700,58700,0
20240430,165800,66837271300,58700,58700,58700,58700,384346
20240430,165700,66837271300,58700,58700,58700,58700,0
20240430,165600,66837271300,58700,58700,58700,58700,0
20240430,165500,66837271300,58700,58700,58700,58700,0
20240430,165400,66837271300,58700,58700,58700,58700,0
20240430,165300,66837271300,58700,58700,58700,58700,0
20240430,165200,66837271300,58700,58700,58700,58700,0
20240430,165100,66837271300,58700,58700,58700,58700,0
20240430,165000,66837271300,58700,58700,58700,58700,0
20240430,164900,66837271300,58700,58700,58700,58700,0
20240430,164800,66837271300,58700,58700,58700,58700,0
20240430,164700,66837271300,58700,58700,58700,58700,0
20240430,164600,66837271300,58700,58700,58700,58700,0
20240430,164500,66837271300,58700,58700,58700,58700,0
20240430,164400,66837271300,58700,58700,58700,58700,0
20240430,164300,66837271300,58700,58700,58700,58700,0
20240430,164200,66837271300,58700,58700,58700,58700,0
20240430,164100,66837271300,58700,58700,58700,58700,0
20240430,164000,66837271300,58700,58700,58700,58700,0
20240430,163900,66837271300,58700,58700,58700,58700,0
20240430,163800,66837271300,58700,58700,58700,58700,0
20240430,163700,66837271300,58700,58700,58700,58700,0
20240430,163600,66837271300,58700,58700,58700,58700,0
20240430,163500,66837271300,58700,58700,58700,58700,0
20240430,163400,66837271300,58700,58700,58700,58700,0
20240430,163300,66837271300,58700,58700,58700,58700,0
20240430,163200,66837271300,58700,58700,58700,58700,0
20240430,163100,66837271300,58700,58700,58700,58700,0
20240430,163000,66837271300,58700,58700,58700,58700,0
20240430,162900,66837271300,58700,58700,58700,58700,0
20240430,162800,66837271300,58700,58700,58700,58700,384346
20240430,162700,66837271300,58700,58700,58700,58700,0
20240430,162600,66837271300,58700,58700,58700,58700,0
20240430,162500,66837271300,58700,58700,58700,58700,0
20240430,162400,66837271300,58700,58700,58700,58700,0
20240430,162300,66837271300,58700,58700,58700,58700,0
20240430,162200,66837271300,58700,58700,58700,58700,0
20240430,162100,66837271300,58700,58700,58700,58700,0
20240430,162000,66837271300,58700,58700,58700,58700,0
20240430,161900,66837271300,58700,58700,58700,58700,0
20240430,161800,66837271300,58700,58700,58700,58700,0
20240430,161700,66837271300,58700,58700,58700,58700,0
20240430,161600,66837271300,58700,58700,58700,58700,0
20240430,161500,66837271300,58700,58700,58700,58700,0
20240430,161400,66837271300,58700,58700,58700,58700,0
20240430,161300,66837271300,58700,58700,58700,58700,0
20240430,161200,66837271300,58700,58700,58700,58700,0
20240430,161100,66837271300,58700,58700,58700,58700,0
20240430,161000,66837271300,58700,58700,58700,58700,0
20240430,160900,66837271300,58700,58700,58700,58700,0
20240430,160800,66837271300,58700,58700,58700,58700,0
20240430,160700,66837271300,58700,58700,58700,58700,0
20240430,160600,66837271300,58700,58700,58700,58700,0
20240430,160500,66837271300,58700,58700,58700,58700,0
20240430,160400,66837271300,58700,58700,58700,58700,0
20240430,160300,66837271300,58700,58700,58700,58700,0
20240430,160200,66837271300,58700,58700,58700,58700,0
20240430,160100,66837271300,58700,58700,58700,58700,0
20240430,160000,66837271300,58700,58700,58700,58700,0
20240430,155900,66837271300,58700,58700,58700,58700,0
20240430,155800,66837271300,58700,58700,58700,58700,384346
20240430,155700,66837271300,58700,58700,58700,58700,0
20240430,155600,66837271300,58700,58700,58700,58700,0
20240430,155500,66837271300,58700,58700,58700,58700,0
20240430,155400,66837271300,58700,58700,58700,58700,0
20240430,155300,66837271300,58700,58700,58700,58700,0
20240430,155200,66837271300,58700,58700,58700,58700,0
20240430,155100,66837271300,58700,58700,58700,58700,0
20240430,155000,66837271300,58700,58700,58700,58700,0
20240430,154900,66837271300,58700,58700,58700,58700,0
20240430,154800,66837271300,58700,58700,58700,58700,0
20240430,154700,66837271300,58700,58700,58700,58700,0
20240430,154600,66837271300,58700,58700,58700,58700,0
20240430,154500,66837271300,58700,58700,58700,58700,0
20240430,154400,66837271300,58700,58700,58700,58700,0
20240430,154300,66837271300,58700,58700,58700,58700,0
20240430,154200,66837271300,58700,58700,58700,58700,0
20240430,154100,66837271300,58700,58700,58700,58700,0
20240430,154000,66837271300,58700,58700,58700,58700,0
20240430,153900,66837271300,58700,58700,58700,58700,0
20240430,153800,66837271300,58700,58700,58700,58700,0
20240430,153700,66837271300,58700,58700,58700,58700,0
20240430,153600,66837271300,58700,58700,58700,58700,0
20240430,153500,66837271300,58700,58700,58700,58700,0
20240430,153400,66837271300,58700,58700,58700,58700,0
20240430,153300,66837271300,58700,58700,58700,58700,0
20240430,153200,66837271300,58700,58700,58700,58700,0
20240430,153100,66837271300,58700,58700,58700,58700,0
20240430,153000,66837271300,58700,58700,58700,58700,384346
20240430,152900,44276161100,58900,58900,58900,58900,0
20240430,152800,44276161100,58900,58900,58900,58900,0
20240430,152700,44276161100,58900,58900,58900,58900,0
20240430,152600,44276161100,58900,58900,58900,58900,0
20240430,152500,44276161100,58900,58900,58900,58900,0
20240430,152400,44276161100,58900,58900,58900,58900,0
20240430,152300,44276161100,58900,58900,58900,58900,0
20240430,152200,44276161100,58900,58900,58900,58900,0
20240430,152100,44276161100,58900,58900,58900,58900,0
20240430,152000,44276161100,58900,58900,58900,58900,0
20240430,151900,44276161100,58900,59000,59100,58900,14307
20240430,151800,43432677600,59000,59000,59100,59000,9873
20240430,151700,42849909000,59100,59100,59200,59000,7671
20240430,151600,42396733100,59100,59100,59200,59100,7386
20240430,151500,41960123600,59100,59100,59200,59100,5685
20240430,151400,41624043100,59100,59200,59200,59100,1060
20240430,151300,41561342700,59200,59200,59200,59000,15989
20240430,151200,40615170900,59100,59100,59200,59100,3893
20240430,151100,40385082500,59200,59100,59200,59100,3498
20240430,151000,40178344000,59100,59200,59300,59100,10027
20240430,150900,39585028700,59300,59200,59300,59200,3342
20240430,150800,39387135800,59200,59200,59300,59200,2004
20240430,150700,39268400300,59300,59300,59300,59200,9083
20240430,150600,38729911600,59300,59200,59300,59200,1146
20240430,150500,38662056100,59300,59200,59300,59200,11903
20240430,150400,37956454600,59200,59300,59300,59200,1476
20240430,150300,37869060600,59300,59200,59300,59100,3382
20240430,150200,37668901700,59100,59100,59200,59100,12496
20240430,150100,36929410000,59100,59100,59200,59100,5682
20240430,150000,36593240000,59100,59100,59200,59100,2434
20240430,145900,36449375800,59100,59200,59200,59100,3549
20240430,145800,36239615100,59100,59100,59200,59100,2515
20240430,145700,36090957400,59200,59100,59200,59100,1635
20240430,145600,35994315000,59100,59100,59200,59100,2170
20240430,145500,35866053300,59200,59100,59200,59100,1830
20240430,145400,35757884900,59100,59100,59200,59100,2147
20240430,145300,35630967700,59200,59200,59200,59100,1402
20240430,145200,35548096300,59200,59100,59200,59100,2801
20240430,145100,35382440100,59100,59200,59200,59100,2798
20240430,145000,35216958000,59200,59100,59200,59100,2909
20240430,144900,35044900200,59100,59100,59200,59100,2456
20240430,144800,34899668000,59100,59200,59200,59100,1470
20240430,144700,34812707000,59100,59100,59200,59100,2449
20240430,144600,34667869100,59100,59200,59200,59100,3859
20240430,144500,34439572800,59200,59100,59200,59100,1836
20240430,144400,34330991200,59100,59200,59200,59100,8496
20240430,144300,33828198900,59200,59100,59200,59100,2141
20240430,144200,33701652500,59200,59100,59200,59100,2318
20240430,144100,33564596200,59200,59200,59200,59100,5584
20240430,144000,33234336000,59200,59200,59300,59200,3454
20240430,143900,33029730900,59200,59200,59300,59100,7128
20240430,143800,32607793500,59300,59200,59300,59200,2017
20240430,143700,32488340000,59200,59400,59400,59200,2628
20240430,143600,32332558200,59300,59400,59500,59300,5114
20240430,143500,32028746200,59300,59300,59500,59200,5130
20240430,143400,31724432200,59300,59300,59400,59300,2036
20240430,143300,31603641700,59300,59300,59400,59300,1562
20240430,143200,31510989200,59300,59200,59400,59200,3176
20240430,143100,31322580400,59300,59400,59400,59200,3800
20240430,143000,31097194400,59400,59300,59600,59300,10218
20240430,142900,30489983300,59400,59300,59400,59300,1322
20240430,142800,30411574500,59400,59300,59400,59300,1424
20240430,142700,30327118400,59300,59500,59500,59300,2448
20240430,142600,30181678400,59400,59400,59500,59400,1582
20240430,142500,30087694600,59400,59500,59600,59400,2584
20240430,142400,29934058800,59400,59400,59600,59300,5603
20240430,142300,29600892100,59500,59400,59500,59300,3391
20240430,142200,29399456800,59400,59400,59500,59300,621
20240430,142100,29362560400,59400,59500,59500,59300,8772
20240430,142000,28841985700,59500,59300,59500,59300,4728
20240430,141900,28561178200,59300,59200,59400,59200,5046
20240430,141800,28262060300,59200,59300,59300,59200,1343
20240430,141700,28182550000,59200,59300,59300,59200,958
20240430,141600,28125829300,59200,59200,59300,59200,1831
20240430,141500,28017395300,59200,59200,59300,59200,1305
20240430,141400,27940133100,59200,59200,59300,59200,1253
20240430,141300,27865950000,59200,59300,59300,59200,1567
20240430,141200,27773126200,59200,59300,59400,59200,1744
20240430,141100,27669785500,59400,59300,59400,59200,983
20240430,141000,27611560500,59200,59300,59400,59200,1582
20240430,140900,27517771400,59300,59300,59300,59100,2336
20240430,140800,27379478900,59300,59300,59400,59200,1506
20240430,140700,27290131700,59300,59100,59300,59000,9219
20240430,140600,26744072100,59000,59100,59200,59000,959
20240430,140500,26687430900,59100,59200,59200,59100,2339
20240430,140400,26549104100,59200,59100,59200,59100,2538
20240430,140300,26399015800,59100,59100,59200,59000,4227
20240430,140200,26149030300,59100,59100,59200,59100,1493
20240430,140100,26060783400,59100,59100,59200,59100,1504
20240430,140000,25971890500,59100,59200,59200,59100,1799
20240430,135900,25865509100,59100,59200,59200,59100,1588
20240430,135800,25771651300,59200,59100,59200,59100,1121
20240430,135700,25705395200,59200,59100,59200,59100,1473
20240430,135600,25618331000,59100,59100,59200,59100,1251
20240430,135500,25544389500,59100,59200,59200,59100,642
20240430,135400,25506437600,59100,59100,59300,59100,3302
20240430,135300,25311005100,59100,59300,59300,59100,2204
20240430,135200,25180614400,59300,59300,59300,59100,5515
20240430,135100,24854028300,59200,59200,59200,59100,5234
20240430,135000,24544311800,59100,59100,59200,59100,1313
20240430,134900,24466705000,59100,59100,59200,59100,2074
20240430,134800,24344125000,59100,59200,59200,59100,1827
20240430,134700,24236115100,59100,59200,59300,59100,1622
20240430,134600,24140217900,59200,59200,59300,59200,1700
20240430,134500,24039573200,59200,59200,59300,59200,1248
20240430,134400,23965684700,59200,59300,59300,59200,1962
20240430,134300,23849498000,59300,59200,59300,59200,844
20240430,134200,23799518100,59200,59200,59300,59200,3117
20240430,134100,23614913900,59200,59300,59300,59200,1305
20240430,134000,23537646600,59300,59300,59300,59200,1625
20240430,133900,23441381000,59200,59200,59300,59200,2986
20240430,133800,23264433000,59300,59200,59300,59100,3622
20240430,133700,23050088100,59200,59200,59300,59200,3430
20240430,133600,22847024600,59200,59300,59400,59200,3308
20240430,133500,22651047000,59400,59300,59400,59300,1377
20240430,133400,22569385600,59400,59300,59400,59300,1117
20240430,133300,22503143700,59400,59500,59500,59300,1327
20240430,133200,22424386100,59500,59300,59500,59200,4848
20240430,133100,22136759900,59400,59300,59400,59300,1924
20240430,133000,22022608900,59400,59400,59500,59300,4960
20240430,132900,21727976000,59500,59400,59500,59400,405
20240430,132800,21703912100,59400,59500,59600,59400,3733
20240430,132700,21481973500,59500,59600,59600,59500,1185
20240430,132600,21411437500,59500,59600,59600,59500,389
20240430,132500,21388282900,59500,59600,59600,59500,810
20240430,132400,21340021600,59600,59500,59600,59500,583
20240430,132300,21305286200,59500,59500,59600,59500,1991
20240430,132200,21186663900,59500,59400,59600,59400,1290
20240430,132100,21109931000,59400,59400,59400,59300,585
20240430,132000,21075194000,59400,59500,59500,59300,803
20240430,131900,21027488300,59500,59400,59500,59400,446
20240430,131800,21000960900,59400,59500,59500,59400,3208
20240430,131700,20810197100,59600,59500,59600,59500,242
20240430,131600,20795792000,59500,59500,59600,59500,1411
20240430,131500,20711747100,59600,59500,59600,59500,794
20240430,131400,20664497600,59500,59600,59600,59500,417
20240430,131300,20639654200,59600,59500,59600,59500,455
20240430,131200,20612576400,59600,59500,59600,59400,1400
20240430,131100,20529205300,59500,59400,59600,59400,799
20240430,131000,20481693800,59500,59400,59500,59400,360
20240430,130900,20460306200,59400,59500,59500,59400,458
20240430,130800,20433065700,59400,59400,59500,59400,497
20240430,130700,20403523200,59400,59400,59600,59400,787
20240430,130600,20356708200,59400,59400,59500,59400,172
20240430,130500,20346488900,59500,59500,59500,59400,839
20240430,130400,20296604300,59500,59500,59500,59400,610
20240430,130300,20260323700,59500,59500,59500,59400,946
20240430,130200,20204063100,59500,59300,59500,59300,796
20240430,130100,20156774200,59300,59300,59400,59300,446
20240430,130000,20130318900,59400,59300,59500,59300,778
20240430,125900,20084141100,59300,59300,59400,59300,281
20240430,125800,20067462300,59300,59300,59400,59300,257
20240430,125700,20052218100,59300,59400,59500,59300,1665
20240430,125600,19953460100,59500,59300,59500,59300,1271
20240430,125500,19877983800,59300,59400,59500,59300,4432
20240430,125400,19614833800,59500,59600,59600,59400,1916
20240430,125300,19500789100,59600,59600,59600,59500,1270
20240430,125200,19425131700,59500,59500,59600,59400,1385
20240430,125100,19342749100,59500,59500,59500,59400,323
20240430,125000,19323558000,59400,59400,59500,59400,177
20240430,124900,19313042500,59500,59400,59500,59400,385
20240430,124800,19290170800,59400,59400,59500,59400,915
20240430,124700,19235746500,59400,59600,59700,59400,5556
20240430,124600,18904832400,59600,59600,59700,59600,1379
20240430,124500,18822567700,59600,59600,59700,59600,361
20240430,124400,18801047700,59600,59700,59700,59600,220
20240430,124300,18787933500,59600,59700,59700,59600,279
20240430,124200,18771297100,59700,59600,59700,59600,173
20240430,124100,18760984600,59700,59700,59700,59600,1025
20240430,124000,18699813000,59600,59700,59800,59600,1425
20240430,123900,18614759700,59700,59700,59700,59600,1772
20240430,123800,18509005000,59600,59700,59800,59600,2606
20240430,123700,18353416300,59800,59700,59800,59600,451
20240430,123600,18326473000,59800,59600,59800,59600,1751
20240430,123500,18221967400,59700,59600,59700,59600,2109
20240430,123400,18096087000,59700,59600,59700,59600,302
20240430,123300,18078085100,59600,59600,59700,59600,710
20240430,123200,18035750000,59600,59600,59700,59600,176
20240430,123100,18025256800,59700,59600,59700,59600,606
20240430,123000,17989120400,59700,59600,59700,59600,338
20240430,122900,17968973500,59700,59600,59700,59600,164
20240430,122800,17959197300,59600,59700,59700,59600,583
20240430,122700,17924447800,59600,59600,59700,59600,269
20240430,122600,17908414400,59600,59600,59700,59600,288
20240430,122500,17891246100,59600,59600,59700,59600,259
20240430,122400,17875809500,59700,59600,59700,59600,352
20240430,122300,17854826500,59600,59600,59700,59600,913
20240430,122200,17800410700,59700,59700,59700,59600,179
20240430,122100,17789739600,59600,59700,59700,59600,340
20240430,122000,17769470800,59600,59400,59700,59400,2457
20240430,121900,17623105000,59400,59500,59600,59400,1623
20240430,121800,17526549200,59500,59500,59600,59500,773
20240430,121700,17480518400,59600,59500,59600,59500,438
20240430,121600,17454455800,59500,59600,59600,59500,414
20240430,121500,17429819500,59500,59500,59600,59500,451
20240430,121400,17402984800,59600,59500,59600,59500,2343
20240430,121300,17263351000,59500,59600,59600,59500,567
20240430,121200,17229612400,59500,59500,59600,59500,317
20240430,121100,17210748000,59600,59600,59600,59500,164
20240430,121000,17200987200,59600,59500,59600,59500,657
20240430,120900,17161894100,59600,59600,59600,59500,149
20240430,120800,17153024800,59500,59600,59600,59500,1116
20240430,120700,17086621200,59600,59500,59600,59500,1324
20240430,120600,17007839600,59500,59500,59600,59500,479
20240430,120500,16979317000,59500,59700,59700,59500,554
20240430,120400,16946321000,59700,59500,59700,59500,2471
20240430,120300,16799051300,59600,59500,59600,59500,490
20240430,120200,16769893500,59600,59600,59600,59500,1170
20240430,120100,16700179300,59700,59500,59700,59500,1242
20240430,120000,16626175800,59600,59500,59600,59500,1113
20240430,115900,16559891400,59500,59500,59600,59500,194
20240430,115800,16548344100,59500,59500,59600,59500,452
20240430,115700,16521448600,59600,59600,59700,59500,398
20240430,115600,16497760600,59600,59600,59700,59600,1461
20240430,115500,16410684600,59700,59700,59700,59600,542
20240430,115400,16378377900,59600,59600,59700,59600,377
20240430,115300,16355907900,59700,59600,59700,59600,913
20240430,115200,16301449000,59600,59700,59700,59600,1838
20240430,115100,16191809900,59600,59600,59700,59600,180
20240430,115000,16181078700,59600,59600,59700,59600,315
20240430,114900,16162303400,59700,59700,59700,59600,418
20240430,114800,16137388000,59700,59600,59700,59600,1009
20240430,114700,16077174500,59600,59600,59700,59600,303
20240430,114600,16059113300,59600,59600,59700,59600,249
20240430,114500,16044270100,59700,59600,59700,59600,497
20240430,114400,16014647100,59600,59600,59700,59600,352
20240430,114300,15993666500,59700,59600,59700,59600,289
20240430,114200,15976438800,59600,59600,59700,59600,403
20240430,114100,15952418500,59600,59600,59700,59600,266
20240430,114000,15936562200,59700,59700,59700,59600,238
20240430,113900,15922374300,59600,59600,59700,59600,414
20240430,113800,15897698200,59600,59600,59700,59600,473
20240430,113700,15869485700,59600,59400,59700,59400,565
20240430,113600,15835825100,59500,59600,59700,59500,1442
20240430,113500,15749908200,59600,59500,59700,59500,443
20240430,113400,15723501600,59500,59400,59600,59400,767
20240430,113300,15677903100,59500,59500,59600,59500,377
20240430,113200,15655468200,59500,59500,59600,59400,884
20240430,113100,15602868100,59500,59600,59600,59500,1276
20240430,113000,15526870300,59600,59500,59600,59500,287
20240430,112900,15509791400,59500,59500,59600,59500,270
20240430,112800,15493724500,59500,59500,59600,59500,394
20240430,112700,15470277200,59600,59500,59600,59500,302
20240430,112600,15452305700,59600,59500,59600,59500,420
20240430,112500,15427307900,59600,59500,59600,59400,818
20240430,112400,15378635300,59500,59500,59600,59500,901
20240430,112300,15325010300,59500,59500,59600,59500,966
20240430,112200,15267480000,59500,59600,59700,59500,1975
20240430,112100,15149684600,59600,59600,59700,59500,582
20240430,112000,15114998500,59600,59700,59700,59600,873
20240430,111900,15062920600,59600,59700,59700,59600,700
20240430,111800,15021198900,59600,59700,59700,59600,789
20240430,111700,14974132200,59800,59800,59900,59800,847
20240430,111600,14923480700,59800,59900,59900,59800,253
20240430,111500,14908349400,59900,59800,59900,59800,1529
20240430,111400,14816819700,59800,59900,59900,59800,378
20240430,111300,14794193300,59900,59800,60000,59800,1259
20240430,111200,14718808900,59900,59900,60000,59800,583
20240430,111100,14683910300,59700,59700,60000,59700,1640
20240430,111000,14585787700,59800,59700,59900,59700,3658
20240430,110900,14367100300,59700,59500,59700,59500,816
20240430,110800,14318459200,59500,59500,59600,59500,791
20240430,110700,14271352500,59500,59600,59600,59500,626
20240430,110600,14234095100,59500,59500,59600,59500,449
20240430,110500,14207342500,59500,59500,59600,59500,698
20240430,110400,14165797700,59600,59600,59600,59500,619
20240430,110300,14128922300,59600,59500,59600,59500,169
20240430,110200,14118862900,59500,59500,59600,59500,1443
20240430,110100,14032974400,59600,59600,59700,59500,1942
20240430,110000,13917216300,59600,59500,59600,59500,682
20240430,105900,13876624400,59600,59500,59700,59500,1141
20240430,105800,13808632900,59500,59600,59600,59500,407
20240430,105700,13784408200,59600,59500,59700,59500,1853
20240430,105600,13674004700,59600,59500,59600,59500,218
20240430,105500,13661028500,59500,59500,59500,59400,1692
20240430,105400,13560412300,59400,59500,59500,59400,403
20240430,105300,13536467500,59500,59500,59600,59300,1828
20240430,105200,13427781400,59600,59400,59600,59400,1194
20240430,105100,13356800200,59500,59500,59500,59400,386
20240430,105000,13333856200,59500,59400,59500,59400,895
20240430,104900,13280635100,59500,59500,59600,59400,772
20240430,104800,13234729700,59500,59400,59500,59300,1129
20240430,104700,13167727100,59500,59500,59600,59400,2945
20240430,104600,12992535900,59600,59500,59600,59500,220
20240430,104500,12979441300,59600,59400,59600,59400,678
20240430,104400,12939115500,59400,59400,59600,59300,1807
20240430,104300,12831630300,59300,59500,59500,59300,151
20240430,104200,12822668800,59300,59500,59600,59300,1683
20240430,104100,12722528300,59500,59500,59600,59400,3511
20240430,104000,12513674000,59500,59500,59700,59500,1001
20240430,103900,12454032000,59600,59500,59600,59500,133
20240430,103800,12446112600,59600,59600,59700,59500,961
20240430,103700,12388848900,59600,59700,59700,59500,1241
20240430,103600,12314882100,59700,59700,59700,59600,1396
20240430,103500,12231550100,59700,59600,59700,59500,1459
20240430,103400,12144600800,59600,59500,59600,59400,1818
20240430,103300,12036429400,59600,59600,59600,59500,89
20240430,103200,12031127500,59600,59600,59700,59500,1582
20240430,103100,11936937800,59600,59600,59700,59500,2328
20240430,103000,11798178300,59600,59600,59700,59600,470
20240430,102900,11770158700,59700,59700,59700,59600,1157
20240430,102800,11701120700,59700,59600,59800,59600,4448
20240430,102700,11435721100,59500,59600,59600,59500,516
20240430,102600,11405009100,59600,59700,59800,59500,2257
20240430,102500,11270346900,59800,59700,59800,59600,749
20240430,102400,11225640300,59600,59800,59800,59600,1645
20240430,102300,11127363500,59800,59800,59800,59700,418
20240430,102200,11102380400,59800,59700,59800,59700,742
20240430,102100,11058042300,59800,59800,59800,59700,828
20240430,102000,11008535500,59800,59700,59800,59600,1455
20240430,101900,10921654000,59700,59500,59800,59500,1585
20240430,101800,10827241500,59400,59400,59500,59400,672
20240430,101700,10787284800,59600,59600,59600,59400,3264
20240430,101600,10593090900,59600,59600,59600,59500,322
20240430,101500,10573922100,59600,59500,59600,59500,197
20240430,101400,10562196500,59600,59500,59600,59500,513
20240430,101300,10531662200,59600,59600,59700,59400,790
20240430,101200,10484628400,59700,59600,59800,59600,2374
20240430,101100,10342946200,59700,59700,59800,59600,1551
20240430,101000,10250327900,59800,59700,59800,59500,2882
20240430,100900,10078304800,59700,59600,59700,59600,564
20240430,100800,10044680100,59500,59600,59700,59400,2401
20240430,100700,9901659800,59700,59500,60000,59400,9534
20240430,100600,9332130600,59500,59500,59500,59400,720
20240430,100500,9289345200,59500,59500,59600,59400,3809
20240430,100400,9062733900,59600,59600,59600,59500,724
20240430,100300,9019615100,59600,59600,59600,59500,540
20240430,100200,8987462100,59500,59500,59700,59400,3058
20240430,100100,8805420300,59500,59400,59500,59300,1973
20240430,100000,8688256000,59500,59500,59500,59400,1074
20240430,095900,8624380200,59500,59500,59500,59400,431
20240430,095800,8598765800,59500,59300,59500,59300,2000
20240430,095700,8479946000,59400,59400,59400,59300,802
20240430,095600,8432342400,59300,59500,59500,59300,1835
20240430,095500,8323380600,59500,59500,59500,59400,148
20240430,095400,8314583200,59500,59700,59700,59400,2805
20240430,095300,8147712000,59600,59800,59900,59600,6007
20240430,095200,7789118800,59800,59700,59800,59700,322
20240430,095100,7769874300,59700,59700,59800,59600,476
20240430,095000,7741462300,59800,59800,59800,59600,2032
20240430,094900,7620084800,59800,59600,59800,59600,3112
20240430,094800,7434319300,59600,59700,59700,59600,385
20240430,094700,7411355300,59600,59700,59700,59600,648
20240430,094600,7372685000,59700,59700,59700,59600,1171
20240430,094500,7302783800,59700,59600,59700,59600,594
20240430,094400,7267335100,59700,59600,59700,59500,534
20240430,094300,7235514300,59600,59500,59600,59500,1184
20240430,094200,7165000500,59500,59300,59500,59200,1467
20240430,094100,7077923700,59300,59400,59400,59200,1136
20240430,094000,7010556100,59400,59300,59400,59200,1298
20240430,093900,6933591800,59300,59500,59500,59200,2723
20240430,093800,6772071300,59400,59300,59600,59300,1702
20240430,093700,6670938000,59300,59500,59500,59200,2700
20240430,093600,6510752000,59500,59400,59500,59400,585
20240430,093500,6475994500,59500,59500,59500,59400,2083
20240430,093400,6352253200,59500,59300,59500,59300,712
20240430,093300,6309970700,59300,59200,59300,59100,785
20240430,093200,6263501900,59200,59200,59200,59100,539
20240430,093100,6231633200,59100,59100,59100,59000,295
20240430,093000,6214199900,59100,59000,59100,59000,1064
20240430,092900,6151331300,59100,58900,59100,58800,4254
20240430,092800,5900096800,58900,59000,59000,58800,1568
20240430,092700,5807775400,59000,58900,59000,58800,1152
20240430,092600,5739952200,58900,59000,59000,58800,3553
20240430,092500,5530682800,58900,58900,59000,58900,1185
20240430,092400,5460870600,58900,58900,59000,58900,2020
20240430,092300,5341885600,58900,59000,59100,58900,1727
20240430,092200,5240128600,59000,59200,59200,59000,7990
20240430,092100,4768252200,59200,59200,59300,59100,5769
20240430,092000,4427151800,59300,59300,59400,59200,799
20240430,091900,4379815500,59300,59100,59300,59100,4958
20240430,091800,4086162100,59100,59400,59400,59100,3518
20240430,091700,3877756700,59300,59400,59400,59300,2061
20240430,091600,3755424200,59400,59500,59500,59400,1042
20240430,091500,3693453700,59400,59300,59500,59300,946
20240430,091400,3637268900,59300,59600,59600,59200,3694
20240430,091300,3417952600,59600,59600,59600,59500,574
20240430,091200,3383792200,59600,59600,59700,59400,2709
20240430,091100,3222430800,59700,59700,59700,59600,675
20240430,091000,3182144300,59700,59500,59700,59500,2379
20240430,090900,3040439000,59600,59600,59700,59500,11538
20240430,090800,2353507300,59600,59800,59800,59600,4144
20240430,090700,2106208700,59800,59900,59900,59800,2926
20240430,090600,1931132500,60000,59800,60000,59700,1644
20240430,090500,1832796100,59700,59800,59800,59600,524
20240430,090400,1801514000,59800,59800,59800,59600,5332
20240430,090300,1483184900,59800,60100,60100,59700,5969
20240430,090200,1125836100,60100,60100,60200,60000,3207
20240430,090100,932994000,60300,60200,60300,59900,5054
20240430,090000,628876000,60200,59700,60300,59700,10508