KissMeData/039030/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	192300	48303559500	244000	244000	244000	244000	4227
3	20240429	192200	48303559500	244000	244000	244000	244000	0
4	20240429	192100	48303559500	244000	244000	244000	244000	0
5	20240429	192000	48303559500	244000	244000	244000	244000	0
6	20240429	191900	48303559500	244000	244000	244000	244000	0
7	20240429	191800	48303559500	244000	244000	244000	244000	0
8	20240429	191700	48303559500	244000	244000	244000	244000	0
9	20240429	191600	48303559500	244000	244000	244000	244000	0
10	20240429	191500	48303559500	244000	244000	244000	244000	0
11	20240429	191400	48303559500	244000	244000	244000	244000	0
12	20240429	191300	48303559500	244000	244000	244000	244000	0
13	20240429	191200	48303559500	244000	244000	244000	244000	0
14	20240429	191100	48303559500	244000	244000	244000	244000	0
15	20240429	191000	48303559500	244000	244000	244000	244000	0
16	20240429	190900	48303559500	244000	244000	244000	244000	0
17	20240429	190800	48303559500	244000	244000	244000	244000	0
18	20240429	190700	48303559500	244000	244000	244000	244000	0
19	20240429	190600	48303559500	244000	244000	244000	244000	0
20	20240429	190500	48303559500	244000	244000	244000	244000	0
21	20240429	190400	48303559500	244000	244000	244000	244000	0
22	20240429	190300	48303559500	244000	244000	244000	244000	0
23	20240429	190200	48303559500	244000	244000	244000	244000	0
24	20240429	190100	48303559500	244000	244000	244000	244000	0
25	20240429	190000	48303559500	244000	244000	244000	244000	0
26	20240429	185900	48303559500	244000	244000	244000	244000	0
27	20240429	185800	48303559500	244000	244000	244000	244000	0
28	20240429	185700	48303559500	244000	244000	244000	244000	0
29	20240429	185600	48303559500	244000	244000	244000	244000	0
30	20240429	185500	48303559500	244000	244000	244000	244000	0
31	20240429	185400	48303559500	244000	244000	244000	244000	0
32	20240429	185300	48303559500	244000	244000	244000	244000	4227
33	20240429	185200	48303559500	244000	244000	244000	244000	0
34	20240429	185100	48303559500	244000	244000	244000	244000	0
35	20240429	185000	48303559500	244000	244000	244000	244000	0
36	20240429	184900	48303559500	244000	244000	244000	244000	0
37	20240429	184800	48303559500	244000	244000	244000	244000	0
38	20240429	184700	48303559500	244000	244000	244000	244000	0
39	20240429	184600	48303559500	244000	244000	244000	244000	0
40	20240429	184500	48303559500	244000	244000	244000	244000	0
41	20240429	184400	48303559500	244000	244000	244000	244000	0
42	20240429	184300	48303559500	244000	244000	244000	244000	0
43	20240429	184200	48303559500	244000	244000	244000	244000	0
44	20240429	184100	48303559500	244000	244000	244000	244000	0
45	20240429	184000	48303559500	244000	244000	244000	244000	0
46	20240429	183900	48303559500	244000	244000	244000	244000	0
47	20240429	183800	48303559500	244000	244000	244000	244000	0
48	20240429	183700	48303559500	244000	244000	244000	244000	0
49	20240429	183600	48303559500	244000	244000	244000	244000	0
50	20240429	183500	48303559500	244000	244000	244000	244000	0
51	20240429	183400	48303559500	244000	244000	244000	244000	0
52	20240429	183300	48303559500	244000	244000	244000	244000	0
53	20240429	183200	48303559500	244000	244000	244000	244000	0
54	20240429	183100	48303559500	244000	244000	244000	244000	0
55	20240429	183000	48303559500	244000	244000	244000	244000	0
56	20240429	182900	48303559500	244000	244000	244000	244000	0
57	20240429	182800	48303559500	244000	244000	244000	244000	0
58	20240429	182700	48303559500	244000	244000	244000	244000	0
59	20240429	182600	48303559500	244000	244000	244000	244000	0
60	20240429	182500	48303559500	244000	244000	244000	244000	0
61	20240429	182400	48303559500	244000	244000	244000	244000	0
62	20240429	182300	48303559500	244000	244000	244000	244000	4227
63	20240429	182200	48303559500	244000	244000	244000	244000	0
64	20240429	182100	48303559500	244000	244000	244000	244000	0
65	20240429	182000	48303559500	244000	244000	244000	244000	0
66	20240429	181900	48303559500	244000	244000	244000	244000	0
67	20240429	181800	48303559500	244000	244000	244000	244000	0
68	20240429	181700	48303559500	244000	244000	244000	244000	0
69	20240429	181600	48303559500	244000	244000	244000	244000	0
70	20240429	181500	48303559500	244000	244000	244000	244000	0
71	20240429	181400	48303559500	244000	244000	244000	244000	0
72	20240429	181300	48303559500	244000	244000	244000	244000	0
73	20240429	181200	48303559500	244000	244000	244000	244000	0
74	20240429	181100	48303559500	244000	244000	244000	244000	0
75	20240429	181000	48303559500	244000	244000	244000	244000	0
76	20240429	180900	48303559500	244000	244000	244000	244000	0
77	20240429	180800	48303559500	244000	244000	244000	244000	0
78	20240429	180700	48303559500	244000	244000	244000	244000	0
79	20240429	180600	48303559500	244000	244000	244000	244000	0
80	20240429	180500	48303559500	244000	244000	244000	244000	0
81	20240429	180400	48303559500	244000	244000	244000	244000	0
82	20240429	180300	48303559500	244000	244000	244000	244000	0
83	20240429	180200	48303559500	244000	244000	244000	244000	0
84	20240429	180100	48303559500	244000	244000	244000	244000	0
85	20240429	180000	48303559500	244000	244000	244000	244000	0
86	20240429	175900	48303559500	244000	244000	244000	244000	0
87	20240429	175800	48303559500	244000	244000	244000	244000	0
88	20240429	175700	48303559500	244000	244000	244000	244000	0
89	20240429	175600	48303559500	244000	244000	244000	244000	0
90	20240429	175500	48303559500	244000	244000	244000	244000	0
91	20240429	175400	48303559500	244000	244000	244000	244000	0
92	20240429	175300	48303559500	244000	244000	244000	244000	4227
93	20240429	175200	48303559500	244000	244000	244000	244000	0
94	20240429	175100	48303559500	244000	244000	244000	244000	0
95	20240429	175000	48303559500	244000	244000	244000	244000	0
96	20240429	174900	48303559500	244000	244000	244000	244000	0
97	20240429	174800	48303559500	244000	244000	244000	244000	0
98	20240429	174700	48303559500	244000	244000	244000	244000	0
99	20240429	174600	48303559500	244000	244000	244000	244000	0
100	20240429	174500	48303559500	244000	244000	244000	244000	0
101	20240429	174400	48303559500	244000	244000	244000	244000	0
102	20240429	174300	48303559500	244000	244000	244000	244000	0
103	20240429	174200	48303559500	244000	244000	244000	244000	0
104	20240429	174100	48303559500	244000	244000	244000	244000	0
105	20240429	174000	48303559500	244000	244000	244000	244000	0
106	20240429	173900	48303559500	244000	244000	244000	244000	0
107	20240429	173800	48303559500	244000	244000	244000	244000	0
108	20240429	173700	48303559500	244000	244000	244000	244000	0
109	20240429	173600	48303559500	244000	244000	244000	244000	0
110	20240429	173500	48303559500	244000	244000	244000	244000	0
111	20240429	173400	48303559500	244000	244000	244000	244000	0
112	20240429	173300	48303559500	244000	244000	244000	244000	0
113	20240429	173200	48303559500	244000	244000	244000	244000	0
114	20240429	173100	48303559500	244000	244000	244000	244000	0
115	20240429	173000	48303559500	244000	244000	244000	244000	0
116	20240429	172900	48303559500	244000	244000	244000	244000	0
117	20240429	172800	48303559500	244000	244000	244000	244000	0
118	20240429	172700	48303559500	244000	244000	244000	244000	0
119	20240429	172600	48303559500	244000	244000	244000	244000	0
120	20240429	172500	48303559500	244000	244000	244000	244000	0
121	20240429	172400	48303559500	244000	244000	244000	244000	0
122	20240429	172300	48303559500	244000	244000	244000	244000	4227
123	20240429	172200	48303559500	244000	244000	244000	244000	0
124	20240429	172100	48303559500	244000	244000	244000	244000	0
125	20240429	172000	48303559500	244000	244000	244000	244000	0
126	20240429	171900	48303559500	244000	244000	244000	244000	0
127	20240429	171800	48303559500	244000	244000	244000	244000	0
128	20240429	171700	48303559500	244000	244000	244000	244000	0
129	20240429	171600	48303559500	244000	244000	244000	244000	0
130	20240429	171500	48303559500	244000	244000	244000	244000	0
131	20240429	171400	48303559500	244000	244000	244000	244000	0
132	20240429	171300	48303559500	244000	244000	244000	244000	0
133	20240429	171200	48303559500	244000	244000	244000	244000	0
134	20240429	171100	48303559500	244000	244000	244000	244000	0
135	20240429	171000	48303559500	244000	244000	244000	244000	0
136	20240429	170900	48303559500	244000	244000	244000	244000	0
137	20240429	170800	48303559500	244000	244000	244000	244000	0
138	20240429	170700	48303559500	244000	244000	244000	244000	0
139	20240429	170600	48303559500	244000	244000	244000	244000	0
140	20240429	170500	48303559500	244000	244000	244000	244000	0
141	20240429	170400	48303559500	244000	244000	244000	244000	0
142	20240429	170300	48303559500	244000	244000	244000	244000	0
143	20240429	170200	48303559500	244000	244000	244000	244000	0
144	20240429	170100	48303559500	244000	244000	244000	244000	0
145	20240429	170000	48303559500	244000	244000	244000	244000	0
146	20240429	165900	48303559500	244000	244000	244000	244000	0
147	20240429	165800	48303559500	244000	244000	244000	244000	0
148	20240429	165700	48303559500	244000	244000	244000	244000	0
149	20240429	165600	48303559500	244000	244000	244000	244000	0
150	20240429	165500	48303559500	244000	244000	244000	244000	0
151	20240429	165400	48303559500	244000	244000	244000	244000	0
152	20240429	165300	48303559500	244000	244000	244000	244000	4227
153	20240429	165200	48303559500	244000	244000	244000	244000	0
154	20240429	165100	48303559500	244000	244000	244000	244000	0
155	20240429	165000	48303559500	244000	244000	244000	244000	0
156	20240429	164900	48303559500	244000	244000	244000	244000	0
157	20240429	164800	48303559500	244000	244000	244000	244000	0
158	20240429	164700	48303559500	244000	244000	244000	244000	0
159	20240429	164600	48303559500	244000	244000	244000	244000	0
160	20240429	164500	48303559500	244000	244000	244000	244000	0
161	20240429	164400	48303559500	244000	244000	244000	244000	0
162	20240429	164300	48303559500	244000	244000	244000	244000	0
163	20240429	164200	48303559500	244000	244000	244000	244000	0
164	20240429	164100	48303559500	244000	244000	244000	244000	0
165	20240429	164000	48303559500	244000	244000	244000	244000	0
166	20240429	163900	48303559500	244000	244000	244000	244000	0
167	20240429	163800	48303559500	244000	244000	244000	244000	0
168	20240429	163700	48303559500	244000	244000	244000	244000	0
169	20240429	163600	48303559500	244000	244000	244000	244000	0
170	20240429	163500	48303559500	244000	244000	244000	244000	0
171	20240429	163400	48303559500	244000	244000	244000	244000	0
172	20240429	163300	48303559500	244000	244000	244000	244000	0
173	20240429	163200	48303559500	244000	244000	244000	244000	0
174	20240429	163100	48303559500	244000	244000	244000	244000	0
175	20240429	163000	48303559500	244000	244000	244000	244000	0
176	20240429	162900	48303559500	244000	244000	244000	244000	0
177	20240429	162800	48303559500	244000	244000	244000	244000	0
178	20240429	162700	48303559500	244000	244000	244000	244000	0
179	20240429	162600	48303559500	244000	244000	244000	244000	0
180	20240429	162500	48303559500	244000	244000	244000	244000	0
181	20240429	162400	48303559500	244000	244000	244000	244000	0
182	20240429	162300	48303559500	244000	244000	244000	244000	4227
183	20240429	162200	48303559500	244000	244000	244000	244000	0
184	20240429	162100	48303559500	244000	244000	244000	244000	0
185	20240429	162000	48303559500	244000	244000	244000	244000	0
186	20240429	161900	48303559500	244000	244000	244000	244000	0
187	20240429	161800	48303559500	244000	244000	244000	244000	0
188	20240429	161700	48303559500	244000	244000	244000	244000	0
189	20240429	161600	48303559500	244000	244000	244000	244000	0
190	20240429	161500	48303559500	244000	244000	244000	244000	0
191	20240429	161400	48303559500	244000	244000	244000	244000	0
192	20240429	161300	48303559500	244000	244000	244000	244000	0
193	20240429	161200	48303559500	244000	244000	244000	244000	0
194	20240429	161100	48303559500	244000	244000	244000	244000	0
195	20240429	161000	48303559500	244000	244000	244000	244000	0
196	20240429	160900	48303559500	244000	244000	244000	244000	0
197	20240429	160800	48303559500	244000	244000	244000	244000	0
198	20240429	160700	48303559500	244000	244000	244000	244000	0
199	20240429	160600	48303559500	244000	244000	244000	244000	0
200	20240429	160500	48303559500	244000	244000	244000	244000	0
201	20240429	160400	48303559500	244000	244000	244000	244000	0
202	20240429	160300	48303559500	244000	244000	244000	244000	0
203	20240429	160200	48303559500	244000	244000	244000	244000	0
204	20240429	160100	48303559500	244000	244000	244000	244000	0
205	20240429	160000	48303559500	244000	244000	244000	244000	0
206	20240429	155900	48303559500	244000	244000	244000	244000	0
207	20240429	155800	48303559500	244000	244000	244000	244000	0
208	20240429	155700	48303559500	244000	244000	244000	244000	0
209	20240429	155600	48303559500	244000	244000	244000	244000	0
210	20240429	155500	48303559500	244000	244000	244000	244000	0
211	20240429	155400	48303559500	244000	244000	244000	244000	0
212	20240429	155300	48303559500	244000	244000	244000	244000	4227
213	20240429	155200	48303559500	244000	244000	244000	244000	0
214	20240429	155100	48303559500	244000	244000	244000	244000	0
215	20240429	155000	48303559500	244000	244000	244000	244000	0
216	20240429	154900	48303559500	244000	244000	244000	244000	0
217	20240429	154800	48303559500	244000	244000	244000	244000	0
218	20240429	154700	48303559500	244000	244000	244000	244000	0
219	20240429	154600	48303559500	244000	244000	244000	244000	0
220	20240429	154500	48303559500	244000	244000	244000	244000	0
221	20240429	154400	48303559500	244000	244000	244000	244000	0
222	20240429	154300	48303559500	244000	244000	244000	244000	0
223	20240429	154200	48303559500	244000	244000	244000	244000	0
224	20240429	154100	48303559500	244000	244000	244000	244000	0
225	20240429	154000	48303559500	244000	244000	244000	244000	0
226	20240429	153900	48303559500	244000	244000	244000	244000	0
227	20240429	153800	48303559500	244000	244000	244000	244000	0
228	20240429	153700	48303559500	244000	244000	244000	244000	0
229	20240429	153600	48303559500	244000	244000	244000	244000	0
230	20240429	153500	48303559500	244000	244000	244000	244000	0
231	20240429	153400	48303559500	244000	244000	244000	244000	0
232	20240429	153300	48303559500	244000	244000	244000	244000	0
233	20240429	153200	48303559500	244000	244000	244000	244000	0
234	20240429	153100	48303559500	244000	244000	244000	244000	0
235	20240429	153000	48303559500	244000	244000	244000	244000	4227
236	20240429	152900	47272171500	243500	243500	243500	243500	0
237	20240429	152800	47272171500	243500	243500	243500	243500	0
238	20240429	152700	47272171500	243500	243500	243500	243500	0
239	20240429	152600	47272171500	243500	243500	243500	243500	0
240	20240429	152500	47272171500	243500	243500	243500	243500	0
241	20240429	152400	47272171500	243500	243500	243500	243500	0
242	20240429	152300	47272171500	243500	243500	243500	243500	0
243	20240429	152200	47272171500	243500	243500	243500	243500	0
244	20240429	152100	47272171500	243500	243500	243500	243500	0
245	20240429	152000	47272171500	243500	243500	243500	243500	0
246	20240429	151900	47272171500	243500	243500	243500	242500	342
247	20240429	151800	47189118500	243000	244000	244000	243000	1046
248	20240429	151700	46934759500	244000	244000	244000	243500	214
249	20240429	151600	46882578000	244000	244500	244500	243000	313
250	20240429	151500	46806320500	244500	243500	244500	243500	466
251	20240429	151400	46692651000	244000	244500	244500	243000	178
252	20240429	151300	46649226500	244500	244000	244500	243000	213
253	20240429	151200	46597325000	244000	244000	244500	243500	321
254	20240429	151100	46519084500	244000	244500	244500	243500	106
255	20240429	151000	46493243000	244500	244000	244500	243500	309
256	20240429	150900	46417918500	244000	245000	245000	244000	174
257	20240429	150800	46375408000	245000	244500	245000	244000	327
258	20240429	150700	46295520000	244500	244500	245000	244000	487
259	20240429	150600	46176450500	245000	245000	245000	244500	199
260	20240429	150500	46127735000	245000	245500	245500	244500	252
261	20240429	150400	46066026000	245500	245000	245500	244500	1308
262	20240429	150300	45745536000	245000	245000	245000	244000	432
263	20240429	150200	45639911000	245000	244500	245000	244000	276
264	20240429	150100	45572431500	244500	244500	244500	244000	173
265	20240429	150000	45530182000	244500	245000	245000	244000	466
266	20240429	145900	45416230000	245000	244500	245000	244000	378
267	20240429	145800	45323675000	244500	244500	245000	244000	332
268	20240429	145700	45242513000	244500	244500	244500	244000	127
269	20240429	145600	45211490500	244500	244500	244500	244000	83
270	20240429	145500	45191225500	244500	244000	244500	243500	237
271	20240429	145400	45133410000	244000	244500	244500	243500	173
272	20240429	145300	45091223500	244500	244000	244500	244000	81
273	20240429	145200	45071446500	244500	244000	244500	244000	152
274	20240429	145100	45034323000	244500	244000	244500	243500	745
275	20240429	145000	44852679500	243500	243500	244000	243000	118
276	20240429	144900	44823951000	244000	244000	244000	243500	87
277	20240429	144800	44802752500	243500	244000	244000	243000	245
278	20240429	144700	44743126000	244000	244000	244000	243000	345
279	20240429	144600	44659173000	243500	243500	244000	243000	120
280	20240429	144500	44629931000	243500	244500	244500	243000	144
281	20240429	144400	44594850000	244500	244000	244500	243500	168
282	20240429	144300	44553909500	244000	244500	244500	243500	64
283	20240429	144200	44538283500	244000	244500	244500	243500	95
284	20240429	144100	44515089000	244500	244500	244500	243500	157
285	20240429	144000	44476781500	244500	244000	244500	243500	136
286	20240429	143900	44443590000	244000	244500	244500	243500	118
287	20240429	143800	44414785500	244000	244500	244500	244000	77
288	20240429	143700	44395980500	244500	244000	244500	244000	147
289	20240429	143600	44360086500	244500	244500	244500	244000	67
290	20240429	143500	44343723500	244500	244500	244500	243500	85
291	20240429	143400	44322968500	244500	244500	244500	243500	63
292	20240429	143300	44307598000	243500	244500	244500	243500	69
293	20240429	143200	44290769500	244500	244000	244500	243500	78
294	20240429	143100	44271740500	243500	244000	244500	243500	193
295	20240429	143000	44224677500	243500	244500	244500	243000	594
296	20240429	142900	44079948000	244000	244000	244500	244000	114
297	20240429	142800	44052122500	244500	244500	244500	244000	57
298	20240429	142700	44038203000	244000	245000	245000	244000	630
299	20240429	142600	43884136500	245000	245000	245000	244500	215
300	20240429	142500	43831531500	244500	245000	245000	244500	444
301	20240429	142400	43722793500	244500	244500	245000	244000	86
302	20240429	142300	43701759000	244500	244000	245000	243000	717
303	20240429	142200	43526747000	244500	244000	244500	244000	75
304	20240429	142100	43508434500	244000	244500	244500	244000	89
305	20240429	142000	43486698000	243500	244500	244500	243500	63
306	20240429	141900	43471336000	244000	243500	244500	243500	119
307	20240429	141800	43442301500	243500	244000	244500	243500	112
308	20240429	141700	43414985500	244000	243000	244500	243000	141
309	20240429	141600	43380677500	243500	243500	244500	243000	282
310	20240429	141500	43311936500	243500	244000	244500	243000	199
311	20240429	141400	43263437500	244000	243000	244000	242000	1294
312	20240429	141300	42949396000	243000	242500	243000	242000	258
313	20240429	141200	42886833500	242500	242000	242500	241500	625
314	20240429	141100	42735597000	242000	242500	243000	241500	411
315	20240429	141000	42636185000	242500	242500	242500	241000	3873
316	20240429	140900	41700319500	242500	243000	243000	242000	136
317	20240429	140800	41667362500	243000	243000	243000	242000	121
318	20240429	140700	41637998000	243000	243000	243000	242000	188
319	20240429	140600	41592405000	243000	243000	243000	242500	55
320	20240429	140500	41579060500	243000	243000	243000	242500	456
321	20240429	140400	41468460500	243000	243500	243500	242500	113
322	20240429	140300	41441009500	243500	244000	244000	243000	122
323	20240429	140200	41411307000	243500	242500	243500	242500	1309
324	20240429	140100	41093131000	243000	243000	243000	242500	103
325	20240429	140000	41068131000	243000	242500	243000	242500	36
326	20240429	135900	41059393500	242500	242500	243000	242000	193
327	20240429	135800	41012603000	243000	243000	243000	242000	99
328	20240429	135700	40988596500	243000	243500	243500	242500	112
329	20240429	135600	40961380500	243500	242000	243500	242000	1024
330	20240429	135500	40713043000	242500	242000	242500	242000	76
331	20240429	135400	40694645000	242500	242000	242500	241500	756
332	20240429	135300	40511731000	242500	242500	243000	241500	1862
333	20240429	135200	40061259000	242500	243000	243500	242500	165
334	20240429	135100	40021189500	242500	243000	243000	242500	73
335	20240429	135000	40003474500	243500	243500	243500	242500	373
336	20240429	134900	39912933500	243500	243500	243500	243000	163
337	20240429	134800	39873279500	243500	242500	243500	242000	576
338	20240429	134700	39733397500	242500	244000	244000	242000	2086
339	20240429	134600	39227610500	243500	244000	244000	243000	192
340	20240429	134500	39180860000	243500	243500	244500	243000	1041
341	20240429	134400	38927156000	243000	244000	244500	243000	240
342	20240429	134300	38868668500	244000	244500	244500	244000	114
343	20240429	134200	38840800000	244500	244500	244500	243500	1265
344	20240429	134100	38532417500	244500	245000	245000	244000	365
345	20240429	134000	38443307500	245000	244500	245000	244500	39
346	20240429	133900	38433765500	245000	245000	245000	244500	157
347	20240429	133800	38395348500	245000	245000	245500	244500	193
348	20240429	133700	38348067500	245000	244500	245000	244500	114
349	20240429	133600	38320188500	244500	245000	245000	244500	75
350	20240429	133500	38301835000	245000	245000	245000	244500	44
351	20240429	133400	38291065000	245000	244500	245000	244500	88
352	20240429	133300	38269533500	244500	245000	245000	244500	45
353	20240429	133200	38258511000	244500	245000	245000	244500	58
354	20240429	133100	38244315000	245000	244500	245000	244500	47
355	20240429	133000	38232806500	245000	245000	245000	244500	93
356	20240429	132900	38210057500	245000	245000	245000	244000	266
357	20240429	132800	38145037000	244500	245000	245000	244500	411
358	20240429	132700	38044518000	245000	245000	245000	244500	147
359	20240429	132600	38008561000	245000	245500	245500	244500	106
360	20240429	132500	37982590000	245500	245000	245500	245000	300
361	20240429	132400	37909064000	245000	245500	245500	245000	153
362	20240429	132300	37871562000	245500	245500	245500	245000	52
363	20240429	132200	37858812500	245000	245000	245500	245000	69
364	20240429	132100	37841900000	245500	246000	246000	245000	69
365	20240429	132000	37824968000	246000	245500	246000	245500	99
366	20240429	131900	37800643000	245500	246500	246500	245500	254
367	20240429	131800	37738155000	246000	246500	246500	246000	53
368	20240429	131700	37725095000	246500	246500	246500	246000	74
369	20240429	131600	37706868000	246500	246500	246500	246000	53
370	20240429	131500	37693806000	246500	246500	246500	246000	34
371	20240429	131400	37685426500	246000	246500	246500	246000	21
372	20240429	131300	37680252500	246500	245500	246500	245500	374
373	20240429	131200	37588202500	246000	246000	246000	245500	43
374	20240429	131100	37577629000	246000	245500	246000	245000	117
375	20240429	131000	37548895500	245000	245000	245500	245000	71
376	20240429	130900	37531492500	245500	245500	245500	245000	51
377	20240429	130800	37518974000	245500	245500	245500	245000	33
378	20240429	130700	37510875500	245500	245000	245500	245000	235
379	20240429	130600	37453291000	245000	245500	245500	244500	169
380	20240429	130500	37411877500	245000	246000	246000	245000	239
381	20240429	130400	37353190000	246000	246500	246500	246000	104
382	20240429	130300	37327579500	247000	247000	247000	244500	4652
383	20240429	130200	36187334500	247000	247000	247000	246500	44
384	20240429	130100	36176470000	247000	247000	247000	246500	32
385	20240429	130000	36168568500	247000	246500	247000	246500	75
386	20240429	125900	36150063500	246500	246500	247000	246000	164
387	20240429	125800	36109640500	246000	246500	247000	245500	2600
388	20240429	125700	35470932500	247000	247000	247000	246000	199
389	20240429	125600	35421881500	246000	246500	247000	246000	331
390	20240429	125500	35340277500	247000	247500	247500	246500	70
391	20240429	125400	35322989500	247500	247500	247500	247000	136
392	20240429	125300	35289377000	247500	247500	247500	247000	92
393	20240429	125200	35266640000	247500	247500	247500	247000	73
394	20240429	125100	35248591000	247500	248000	248000	247500	27
395	20240429	125000	35241899500	247500	247500	248000	247500	146
396	20240429	124900	35205746000	247500	247500	247500	247000	19
397	20240429	124800	35201044500	247500	248000	248000	247000	334
398	20240429	124700	35118514000	248000	248000	248000	247000	122
399	20240429	124600	35088309000	248000	247500	248000	247000	222
400	20240429	124500	35033367500	247500	247500	247500	247000	89
401	20240429	124400	35011365500	247500	247500	248000	247500	473
402	20240429	124300	34894284000	247500	248000	248000	247500	86
403	20240429	124200	34872957000	247500	247500	248000	247500	125
404	20240429	124100	34841992500	248000	248000	248000	247500	44
405	20240429	124000	34831082500	248000	247500	248000	247500	46
406	20240429	123900	34819686000	248000	248000	248000	247500	65
407	20240429	123800	34803569000	248000	248000	248000	247500	56
408	20240429	123700	34789692000	248000	248000	248000	247500	53
409	20240429	123600	34776558500	248000	248000	248000	247500	26
410	20240429	123500	34770111500	248000	247500	248000	247500	121
411	20240429	123400	34740129500	247500	247500	248000	247000	64
412	20240429	123300	34724288000	247500	247500	247500	247000	93
413	20240429	123200	34701276500	247500	247500	247500	247000	76
414	20240429	123100	34682468000	247500	247000	247500	247000	24
415	20240429	123000	34676530500	247500	247500	247500	247000	43
416	20240429	122900	34665891500	247500	247500	247500	247000	35
417	20240429	122800	34657231500	247500	247500	247500	247000	40
418	20240429	122700	34647332500	247500	247500	247500	247000	28
419	20240429	122600	34640406000	247000	247500	247500	247000	96
420	20240429	122500	34616677500	247500	247500	247500	246000	588
421	20240429	122400	34471606000	247000	247500	247500	247000	80
422	20240429	122300	34451824000	247500	247500	247500	247000	26
423	20240429	122200	34445389500	247500	247500	247500	247000	77
424	20240429	122100	34426333000	247500	247500	247500	247000	50
425	20240429	122000	34413963000	247500	247500	247500	247000	47
426	20240429	121900	34402332000	247500	247500	247500	247500	17
427	20240429	121800	34398124500	247500	247500	247500	247000	54
428	20240429	121700	34384763000	247500	247500	247500	247000	54
429	20240429	121600	34371402000	247500	247000	247500	247000	31
430	20240429	121500	34363733000	247500	248000	248000	247000	160
431	20240429	121400	34324131500	247500	247500	248000	247500	172
432	20240429	121300	34281554500	248000	248000	248000	247500	92
433	20240429	121200	34258739500	247500	248000	248000	247500	37
434	20240429	121100	34249570000	248000	248000	248000	247500	61
435	20240429	121000	34234448500	248000	248000	248000	247500	125
436	20240429	120900	34203449000	248000	247500	248000	247000	114
437	20240429	120800	34175203000	247500	247500	248000	247500	166
438	20240429	120700	34134093500	248000	247000	248000	246500	403
439	20240429	120600	34034426500	246500	247000	247000	246500	30
440	20240429	120500	34027023000	246000	247000	247000	246000	85
441	20240429	120400	34006070000	247000	247000	247000	246000	100
442	20240429	120300	33981410500	247000	247000	247000	245500	398
443	20240429	120200	33883472500	247000	247000	247000	246500	46
444	20240429	120100	33872113000	247000	247000	247000	246500	27
445	20240429	120000	33865445500	247000	247000	247000	246500	46
446	20240429	115900	33854096000	247000	247000	247000	246500	50
447	20240429	115800	33841756000	246500	247000	247000	246500	119
448	20240429	115700	33812399000	247000	247000	247000	246500	62
449	20240429	115600	33797108000	247000	246500	247000	246500	152
450	20240429	115500	33759623500	246500	247000	247000	246000	263
451	20240429	115400	33694812000	247000	247000	247000	246500	168
452	20240429	115300	33653372000	247000	247000	247000	246500	29
453	20240429	115200	33646210000	247000	247500	247500	247000	98
454	20240429	115100	33621993000	247500	247000	247500	246500	872
455	20240429	115000	33406950500	247000	248000	248000	247000	164
456	20240429	114900	33366408500	248000	248000	248000	247500	46
457	20240429	114800	33355001500	248000	247500	248000	247500	23
458	20240429	114700	33349303000	247500	248000	248000	247500	81
459	20240429	114600	33329237000	248000	248000	248000	247500	78
460	20240429	114500	33309893500	248000	248000	248000	247500	123
461	20240429	114400	33279396000	248000	248000	248000	247500	15
462	20240429	114300	33275677500	248000	248000	248000	247500	71
463	20240429	114200	33258086000	248000	247500	248000	247000	40
464	20240429	114100	33248184000	247500	247500	248000	247000	438
465	20240429	114000	33139769000	247500	248000	248000	247500	66
466	20240429	113900	33123418500	248000	248000	248000	247500	104
467	20240429	113800	33097653500	248000	248000	248000	247500	60
468	20240429	113700	33082791500	248000	248000	248000	247500	38
469	20240429	113600	33073370000	248000	248000	248000	247500	51
470	20240429	113500	33060723500	247500	248500	248500	247500	135
471	20240429	113400	33027239500	248000	248500	248500	248000	44
472	20240429	113300	33016306500	248500	248500	248500	248000	54
473	20240429	113200	33002899500	248500	248500	248500	248000	53
474	20240429	113100	32989730000	248500	248500	248500	248000	23
475	20240429	113000	32984015500	248500	248500	249000	248500	61
476	20240429	112900	32968856000	248500	248000	249000	248000	624
477	20240429	112800	32813670000	248500	248500	248500	248000	51
478	20240429	112700	32801001500	248500	248500	248500	248000	82
479	20240429	112600	32780642000	248500	248500	248500	248000	55
480	20240429	112500	32766986500	248500	247500	248500	247500	743
481	20240429	112400	32582827000	247500	247500	247500	247000	46
482	20240429	112300	32571442500	247500	247000	247500	245500	188
483	20240429	112200	32525092500	247000	247500	248000	246000	539
484	20240429	112100	32392169000	247500	248000	248000	247500	124
485	20240429	112000	32361454000	248000	248000	248000	247500	106
486	20240429	111900	32335204500	248000	247500	248000	247500	73
487	20240429	111800	32317103000	248000	248000	248000	247500	75
488	20240429	111700	32298528000	247500	248000	248000	247500	141
489	20240429	111600	32263562000	248000	248000	248000	247500	66
490	20240429	111500	32247195500	248000	247500	248000	247000	159
491	20240429	111400	32207834000	247500	247500	247500	247000	33
492	20240429	111300	32199672500	247500	248000	248000	247000	186
493	20240429	111200	32153624500	248000	248000	248000	247500	119
494	20240429	111100	32124124500	248000	248000	248000	247500	107
495	20240429	111000	32097601000	247500	247500	247500	247500	77
496	20240429	110900	32078543500	247500	247500	247500	247000	109
497	20240429	110800	32051594000	247500	247500	247500	247000	31
498	20240429	110700	32043922500	247500	247500	247500	247000	395
499	20240429	110600	31946251000	247500	246500	247500	246500	71
500	20240429	110500	31928711000	247000	247000	247000	246500	25
501	20240429	110400	31922538500	246500	246500	247000	246500	236
502	20240429	110300	31864258000	246500	247000	247000	246000	55
503	20240429	110200	31850705500	247000	247000	247500	246500	182
504	20240429	110100	31805819000	247000	247000	247000	246500	271
505	20240429	110000	31738883500	247000	247000	247000	246500	113
506	20240429	105900	31710983000	247000	246500	247000	246500	326
507	20240429	105800	31630464500	247000	247000	247000	246000	76
508	20240429	105700	31611708000	246500	246500	247000	246000	74
509	20240429	105600	31593476000	246500	246500	246500	246000	63
510	20240429	105500	31577952500	246500	246500	246500	246000	71
511	20240429	105400	31560457000	246500	246500	246500	246000	45
512	20240429	105300	31549369500	246500	246000	246500	245500	101
513	20240429	105200	31524525000	246000	246500	246500	245000	142
514	20240429	105100	31489656000	246000	246500	246500	245500	307
515	20240429	105000	31414174000	246500	246500	246500	246000	58
516	20240429	104900	31399879000	246500	246500	246500	246000	143
517	20240429	104800	31364684500	246500	246000	246500	246000	81
518	20240429	104700	31344749500	245500	246000	246000	245500	137
519	20240429	104600	31311052500	246000	245500	246000	245500	171
520	20240429	104500	31269054000	245000	245500	245500	245000	119
521	20240429	104400	31239876500	245500	245500	245500	245000	53
522	20240429	104300	31226882000	245500	246000	246000	245000	170
523	20240429	104200	31185147000	246500	247500	247500	246000	120
524	20240429	104100	31155575500	246500	247500	247500	246000	560
525	20240429	104000	31017357500	247000	247000	248000	247000	416
526	20240429	103900	30914367500	247000	247000	247000	246500	83
527	20240429	103800	30893868500	247000	246500	247000	246000	187
528	20240429	103700	30847731000	246500	246500	246500	246500	116
529	20240429	103600	30819137000	246500	246000	246500	245500	188
530	20240429	103500	30772895500	245500	245000	245500	244500	445
531	20240429	103400	30663671500	245000	245500	245500	244500	169
532	20240429	103300	30622264000	245500	245500	245500	244000	66
533	20240429	103200	30606106500	245000	245000	245500	244500	278
534	20240429	103100	30538028500	245000	244500	245000	244000	86
535	20240429	103000	30516996500	245000	244500	245000	244000	63
536	20240429	102900	30501584000	244500	244500	244500	244000	400
537	20240429	102800	30403939500	244500	244500	244500	243500	1266
538	20240429	102700	30095496500	244500	244500	245000	244000	720
539	20240429	102600	29919689000	244500	245000	245000	244500	156
540	20240429	102500	29881487500	245500	245000	245500	245000	150
541	20240429	102400	29844729000	245000	245500	245500	245000	453
542	20240429	102300	29733677000	245500	245000	245500	245000	87
543	20240429	102200	29712360000	245500	245500	245500	245000	197
544	20240429	102100	29664059000	245500	244500	245500	244000	1814
545	20240429	102000	29220328000	244500	245000	245000	244500	237
546	20240429	101900	29162283000	245500	245000	245500	244500	515
547	20240429	101800	29036196500	245000	246500	246500	244500	2236
548	20240429	101700	28487928500	246500	247000	247000	246000	89
549	20240429	101600	28465999500	246500	246000	247000	246000	155
550	20240429	101500	28427807000	246000	248000	248000	246000	945
551	20240429	101400	28194612000	248000	248000	248000	247500	258
552	20240429	101300	28130723500	248000	248500	248500	248000	245
553	20240429	101200	28069921000	248500	248500	248500	247500	295
554	20240429	101100	27996664000	248500	247000	248500	247000	291
555	20240429	101000	27924533500	247500	247500	248000	246500	630
556	20240429	100900	27768695000	248000	247000	248000	247000	296
557	20240429	100800	27695434000	247500	247500	247500	247000	151
558	20240429	100700	27658071000	247500	247000	247500	247000	255
559	20240429	100600	27595069500	247000	246500	247000	246500	273
560	20240429	100500	27527669000	247000	246500	247000	246500	85
561	20240429	100400	27506702000	246500	246000	247000	246000	243
562	20240429	100300	27446810000	246000	246000	246500	246000	61
563	20240429	100200	27431786500	246500	245500	247000	245500	38
564	20240429	100100	27422433500	247000	246000	247000	245500	899
565	20240429	100000	27201272500	246000	246000	247000	246000	465
566	20240429	095900	27086668000	246000	246500	246500	246000	650
567	20240429	095800	26926694000	246500	247000	247000	246500	305
568	20240429	095700	26851496000	246500	247500	247500	246500	204
569	20240429	095600	26801106000	247000	247500	247500	247000	169
570	20240429	095500	26759344500	247000	247000	247500	246500	444
571	20240429	095400	26649779500	246500	247000	247500	246500	414
572	20240429	095300	26547519000	247000	247000	247500	247000	411
573	20240429	095200	26445966000	246500	246500	247000	246000	334
574	20240429	095100	26363594500	246000	245500	246500	245500	890
575	20240429	095000	26144928000	245500	248000	248000	245500	3764
576	20240429	094900	25216142000	247500	248500	248500	247500	763
577	20240429	094800	25026893000	248500	249000	249000	248000	575
578	20240429	094700	24884062500	249000	249500	250000	249000	373
579	20240429	094600	24791066000	250000	249500	250000	249500	282
580	20240429	094500	24720637000	250000	250000	250000	249000	249
581	20240429	094400	24658486500	249500	249500	250000	249000	342
582	20240429	094300	24573152000	249500	249000	249500	248500	371
583	20240429	094200	24480818500	249000	248500	249000	248000	532
584	20240429	094100	24348727500	248500	249000	249000	248000	836
585	20240429	094000	24140961000	249000	249500	249500	248500	370
586	20240429	093900	24048861000	249000	249500	249500	249000	261
587	20240429	093800	23983823000	249500	250000	250000	249000	906
588	20240429	093700	23757924500	250000	251500	251500	250000	539
589	20240429	093600	23622927000	251500	252000	252000	251500	310
590	20240429	093500	23544845500	252000	251500	252500	251000	902
591	20240429	093400	23317780000	251500	250500	251500	250000	793
592	20240429	093300	23118768500	250500	249500	250500	248500	1110
593	20240429	093200	22841969500	249000	249500	250000	249000	387
594	20240429	093100	22745416500	249000	249500	250000	249000	346
595	20240429	093000	22659219000	249500	250500	251000	249500	444
596	20240429	092900	22548344000	251000	251500	251500	250000	970
597	20240429	092800	22305013000	251500	252000	252000	251000	262
598	20240429	092700	22239131000	251500	252000	252000	251500	299
599	20240429	092600	22163875500	252000	253000	253000	251500	1545
600	20240429	092500	21773780500	253000	252000	253000	251500	1085
601	20240429	092400	21500022000	252000	252000	252000	251500	612
602	20240429	092300	21345921000	251500	251000	252000	250500	1057
603	20240429	092200	21080406000	251000	249500	251000	249000	1736
604	20240429	092100	20646308000	249500	249000	249500	247500	1852
605	20240429	092000	20186095000	249500	249000	249500	249000	877
606	20240429	091900	19967647500	249500	249000	249500	248500	924
607	20240429	091800	19737558000	249000	248500	249500	248500	1290
608	20240429	091700	19416423000	249000	251000	251000	248500	4466
609	20240429	091600	18301190000	251000	252000	253500	251000	1996
610	20240429	091500	17798567000	252000	254000	254500	252000	3421
611	20240429	091400	16930925500	253500	252500	254500	252500	1577
612	20240429	091300	16531104500	253000	252500	253500	252000	1681
613	20240429	091200	16105845000	252500	253000	253500	252000	2708
614	20240429	091100	15421805500	253000	255000	255500	252500	3171
615	20240429	091000	14617329000	255000	254500	256000	253500	6270
616	20240429	090900	13019093000	254500	252500	255000	252000	7559
617	20240429	090800	11102440500	252000	251500	252000	251000	1720
618	20240429	090700	10669742000	251500	250500	252000	250000	1898
619	20240429	090600	10194021500	250000	253000	253000	250000	4144
620	20240429	090500	9153720000	253000	252000	253000	252000	4693
621	20240429	090400	7968387500	252000	250500	252500	250500	9094
622	20240429	090300	5679948500	250500	249500	250500	248000	4622
623	20240429	090200	4526529000	249000	248000	249500	248000	3851
624	20240429	090100	3568222000	248000	248500	249000	247000	4187
625	20240429	090000	2530736000	249000	249000	249000	245000	10198