KissMeData/001060/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,183200,1545564900,30500,30500,30500,30500,2442
20240411,183100,1545564900,30500,30500,30500,30500,0
20240411,183000,1545564900,30500,30500,30500,30500,0
20240411,182900,1545564900,30500,30500,30500,30500,0
20240411,182800,1545564900,30500,30500,30500,30500,0
20240411,182700,1545564900,30500,30500,30500,30500,0
20240411,182600,1545564900,30500,30500,30500,30500,0
20240411,182500,1545564900,30500,30500,30500,30500,0
20240411,182400,1545564900,30500,30500,30500,30500,0
20240411,182300,1545564900,30500,30500,30500,30500,0
20240411,182200,1545564900,30500,30500,30500,30500,0
20240411,182100,1545564900,30500,30500,30500,30500,0
20240411,182000,1545564900,30500,30500,30500,30500,0
20240411,181900,1545564900,30500,30500,30500,30500,0
20240411,181800,1545564900,30500,30500,30500,30500,0
20240411,181700,1545564900,30500,30500,30500,30500,0
20240411,181600,1545564900,30500,30500,30500,30500,0
20240411,181500,1545564900,30500,30500,30500,30500,0
20240411,181400,1545564900,30500,30500,30500,30500,0
20240411,181300,1545564900,30500,30500,30500,30500,0
20240411,181200,1545564900,30500,30500,30500,30500,0
20240411,181100,1545564900,30500,30500,30500,30500,0
20240411,181000,1545564900,30500,30500,30500,30500,0
20240411,180900,1545564900,30500,30500,30500,30500,0
20240411,180800,1545564900,30500,30500,30500,30500,0
20240411,180700,1545564900,30500,30500,30500,30500,0
20240411,180600,1545564900,30500,30500,30500,30500,0
20240411,180500,1545564900,30500,30500,30500,30500,0
20240411,180400,1545564900,30500,30500,30500,30500,0
20240411,180300,1545564900,30500,30500,30500,30500,0
20240411,180200,1545564900,30500,30500,30500,30500,2442
20240411,180100,1545564900,30500,30500,30500,30500,0
20240411,180000,1545564900,30500,30500,30500,30500,0
20240411,175900,1545564900,30500,30500,30500,30500,0
20240411,175800,1545564900,30500,30500,30500,30500,0
20240411,175700,1545564900,30500,30500,30500,30500,0
20240411,175600,1545564900,30500,30500,30500,30500,0
20240411,175500,1545564900,30500,30500,30500,30500,0
20240411,175400,1545564900,30500,30500,30500,30500,0
20240411,175300,1545564900,30500,30500,30500,30500,0
20240411,175200,1545564900,30500,30500,30500,30500,0
20240411,175100,1545564900,30500,30500,30500,30500,0
20240411,175000,1545564900,30500,30500,30500,30500,0
20240411,174900,1545564900,30500,30500,30500,30500,0
20240411,174800,1545564900,30500,30500,30500,30500,0
20240411,174700,1545564900,30500,30500,30500,30500,0
20240411,174600,1545564900,30500,30500,30500,30500,0
20240411,174500,1545564900,30500,30500,30500,30500,0
20240411,174400,1545564900,30500,30500,30500,30500,0
20240411,174300,1545564900,30500,30500,30500,30500,0
20240411,174200,1545564900,30500,30500,30500,30500,0
20240411,174100,1545564900,30500,30500,30500,30500,0
20240411,174000,1545564900,30500,30500,30500,30500,0
20240411,173900,1545564900,30500,30500,30500,30500,0
20240411,173800,1545564900,30500,30500,30500,30500,0
20240411,173700,1545564900,30500,30500,30500,30500,0
20240411,173600,1545564900,30500,30500,30500,30500,0
20240411,173500,1545564900,30500,30500,30500,30500,0
20240411,173400,1545564900,30500,30500,30500,30500,0
20240411,173300,1545564900,30500,30500,30500,30500,0
20240411,173200,1545564900,30500,30500,30500,30500,2442
20240411,173100,1545564900,30500,30500,30500,30500,0
20240411,173000,1545564900,30500,30500,30500,30500,0
20240411,172900,1545564900,30500,30500,30500,30500,0
20240411,172800,1545564900,30500,30500,30500,30500,0
20240411,172700,1545564900,30500,30500,30500,30500,0
20240411,172600,1545564900,30500,30500,30500,30500,0
20240411,172500,1545564900,30500,30500,30500,30500,0
20240411,172400,1545564900,30500,30500,30500,30500,0
20240411,172300,1545564900,30500,30500,30500,30500,0
20240411,172200,1545564900,30500,30500,30500,30500,0
20240411,172100,1545564900,30500,30500,30500,30500,0
20240411,172000,1545564900,30500,30500,30500,30500,0
20240411,171900,1545564900,30500,30500,30500,30500,0
20240411,171800,1545564900,30500,30500,30500,30500,0
20240411,171700,1545564900,30500,30500,30500,30500,0
20240411,171600,1545564900,30500,30500,30500,30500,0
20240411,171500,1545564900,30500,30500,30500,30500,0
20240411,171400,1545564900,30500,30500,30500,30500,0
20240411,171300,1545564900,30500,30500,30500,30500,0
20240411,171200,1545564900,30500,30500,30500,30500,0
20240411,171100,1545564900,30500,30500,30500,30500,0
20240411,171000,1545564900,30500,30500,30500,30500,0
20240411,170900,1545564900,30500,30500,30500,30500,0
20240411,170800,1545564900,30500,30500,30500,30500,0
20240411,170700,1545564900,30500,30500,30500,30500,0
20240411,170600,1545564900,30500,30500,30500,30500,0
20240411,170500,1545564900,30500,30500,30500,30500,0
20240411,170400,1545564900,30500,30500,30500,30500,0
20240411,170300,1545564900,30500,30500,30500,30500,0
20240411,170200,1545564900,30500,30500,30500,30500,2442
20240411,170100,1545564900,30500,30500,30500,30500,0
20240411,170000,1545564900,30500,30500,30500,30500,0
20240411,165900,1545564900,30500,30500,30500,30500,0
20240411,165800,1545564900,30500,30500,30500,30500,0
20240411,165700,1545564900,30500,30500,30500,30500,0
20240411,165600,1545564900,30500,30500,30500,30500,0
20240411,165500,1545564900,30500,30500,30500,30500,0
20240411,165400,1545564900,30500,30500,30500,30500,0
20240411,165300,1545564900,30500,30500,30500,30500,0
20240411,165200,1545564900,30500,30500,30500,30500,0
20240411,165100,1545564900,30500,30500,30500,30500,0
20240411,165000,1545564900,30500,30500,30500,30500,0
20240411,164900,1545564900,30500,30500,30500,30500,0
20240411,164800,1545564900,30500,30500,30500,30500,0
20240411,164700,1545564900,30500,30500,30500,30500,0
20240411,164600,1545564900,30500,30500,30500,30500,0
20240411,164500,1545564900,30500,30500,30500,30500,0
20240411,164400,1545564900,30500,30500,30500,30500,0
20240411,164300,1545564900,30500,30500,30500,30500,0
20240411,164200,1545564900,30500,30500,30500,30500,0
20240411,164100,1545564900,30500,30500,30500,30500,0
20240411,164000,1545564900,30500,30500,30500,30500,0
20240411,163900,1545564900,30500,30500,30500,30500,0
20240411,163800,1545564900,30500,30500,30500,30500,0
20240411,163700,1545564900,30500,30500,30500,30500,0
20240411,163600,1545564900,30500,30500,30500,30500,0
20240411,163500,1545564900,30500,30500,30500,30500,0
20240411,163400,1545564900,30500,30500,30500,30500,0
20240411,163300,1545564900,30500,30500,30500,30500,0
20240411,163200,1545564900,30500,30500,30500,30500,2442
20240411,163100,1545564900,30500,30500,30500,30500,0
20240411,163000,1545564900,30500,30500,30500,30500,0
20240411,162900,1545564900,30500,30500,30500,30500,0
20240411,162800,1545564900,30500,30500,30500,30500,0
20240411,162700,1545564900,30500,30500,30500,30500,0
20240411,162600,1545564900,30500,30500,30500,30500,0
20240411,162500,1545564900,30500,30500,30500,30500,0
20240411,162400,1545564900,30500,30500,30500,30500,0
20240411,162300,1545564900,30500,30500,30500,30500,0
20240411,162200,1545564900,30500,30500,30500,30500,0
20240411,162100,1545564900,30500,30500,30500,30500,0
20240411,162000,1545564900,30500,30500,30500,30500,0
20240411,161900,1545564900,30500,30500,30500,30500,0
20240411,161800,1545564900,30500,30500,30500,30500,0
20240411,161700,1545564900,30500,30500,30500,30500,0
20240411,161600,1545564900,30500,30500,30500,30500,0
20240411,161500,1545564900,30500,30500,30500,30500,0
20240411,161400,1545564900,30500,30500,30500,30500,0
20240411,161300,1545564900,30500,30500,30500,30500,0
20240411,161200,1545564900,30500,30500,30500,30500,0
20240411,161100,1545564900,30500,30500,30500,30500,0
20240411,161000,1545564900,30500,30500,30500,30500,0
20240411,160900,1545564900,30500,30500,30500,30500,0
20240411,160800,1545564900,30500,30500,30500,30500,0
20240411,160700,1545564900,30500,30500,30500,30500,0
20240411,160600,1545564900,30500,30500,30500,30500,0
20240411,160500,1545564900,30500,30500,30500,30500,0
20240411,160400,1545564900,30500,30500,30500,30500,0
20240411,160300,1545564900,30500,30500,30500,30500,0
20240411,160200,1545564900,30500,30500,30500,30500,2442
20240411,160100,1545564900,30500,30500,30500,30500,0
20240411,160000,1545564900,30500,30500,30500,30500,0
20240411,155900,1545564900,30500,30500,30500,30500,0
20240411,155800,1545564900,30500,30500,30500,30500,0
20240411,155700,1545564900,30500,30500,30500,30500,0
20240411,155600,1545564900,30500,30500,30500,30500,0
20240411,155500,1545564900,30500,30500,30500,30500,0
20240411,155400,1545564900,30500,30500,30500,30500,0
20240411,155300,1545564900,30500,30500,30500,30500,0
20240411,155200,1545564900,30500,30500,30500,30500,0
20240411,155100,1545564900,30500,30500,30500,30500,0
20240411,155000,1545564900,30500,30500,30500,30500,0
20240411,154900,1545564900,30500,30500,30500,30500,0
20240411,154800,1545564900,30500,30500,30500,30500,0
20240411,154700,1545564900,30500,30500,30500,30500,0
20240411,154600,1545564900,30500,30500,30500,30500,0
20240411,154500,1545564900,30500,30500,30500,30500,0
20240411,154400,1545564900,30500,30500,30500,30500,0
20240411,154300,1545564900,30500,30500,30500,30500,0
20240411,154200,1545564900,30500,30500,30500,30500,0
20240411,154100,1545564900,30500,30500,30500,30500,0
20240411,154000,1545564900,30500,30500,30500,30500,0
20240411,153900,1545564900,30500,30500,30500,30500,0
20240411,153800,1545564900,30500,30500,30500,30500,0
20240411,153700,1545564900,30500,30500,30500,30500,0
20240411,153600,1545564900,30500,30500,30500,30500,0
20240411,153500,1545564900,30500,30500,30500,30500,0
20240411,153400,1545564900,30500,30500,30500,30500,0
20240411,153300,1545564900,30500,30500,30500,30500,0
20240411,153200,1545564900,30500,30500,30500,30500,2442
20240411,153100,1545564900,30500,30500,30500,30500,0
20240411,153000,1545564900,30500,30500,30500,30500,2442
20240411,152900,1471083900,30450,30450,30450,30450,0
20240411,152800,1471083900,30450,30450,30450,30450,0
20240411,152700,1471083900,30450,30450,30450,30450,0
20240411,152600,1471083900,30450,30450,30450,30450,0
20240411,152500,1471083900,30450,30450,30450,30450,0
20240411,152400,1471083900,30450,30450,30450,30450,0
20240411,152300,1471083900,30450,30450,30450,30450,0
20240411,152200,1471083900,30450,30450,30450,30450,0
20240411,152100,1471083900,30450,30450,30450,30450,0
20240411,152000,1471083900,30450,30450,30450,30450,0
20240411,151900,1471083900,30450,30500,30500,30450,81
20240411,151800,1468616700,30450,30400,30500,30400,194
20240411,151700,1462705700,30500,30400,30500,30400,29
20240411,151600,1461822650,30400,30400,30450,30400,53
20240411,151500,1460211350,30400,30400,30450,30400,10
20240411,151400,1459907250,30400,30400,30450,30400,69
20240411,151300,1457809550,30400,30400,30400,30400,4
20240411,151200,1457687950,30450,30450,30450,30450,26
20240411,151100,1456896250,30450,30500,30500,30450,45
20240411,151000,1455523850,30500,30500,30500,30500,468
20240411,150900,1441249850,30500,30500,30500,30500,57
20240411,150800,1439511350,30500,30500,30500,30500,223
20240411,150700,1432709850,30500,30450,30500,30450,44
20240411,150600,1431369900,30500,30500,30500,30500,0
20240411,150500,1431369900,30500,30500,30500,30450,31
20240411,150400,1430424950,30500,30500,30500,30500,9
20240411,150300,1430150450,30500,30500,30500,30500,204
20240411,150200,1423928450,30400,30500,30500,30400,37
20240411,150100,1422803550,30500,30400,30500,30400,12
20240411,150000,1422438550,30500,30400,30500,30400,49
20240411,145900,1420944150,30400,30500,30500,30400,32
20240411,145800,1419970250,30500,30500,30500,30500,12
20240411,145700,1419604250,30500,30400,30500,30400,16
20240411,145600,1419117250,30450,30450,30450,30450,201
20240411,145500,1412996800,30450,30450,30450,30450,15
20240411,145400,1412540050,30500,30500,30500,30500,22
20240411,145300,1411869050,30550,30550,30550,30550,0
20240411,145200,1411869050,30550,30550,30550,30550,4
20240411,145100,1411746850,30550,30400,30550,30400,21
20240411,145000,1411107550,30400,30550,30550,30400,131
20240411,144900,1407107000,30450,30400,30500,30300,3788
20240411,144800,1291617800,30400,30350,30400,30300,1254
20240411,144700,1253535700,30350,30350,30350,30350,121
20240411,144600,1249863350,30400,30400,30400,30400,6
20240411,144500,1249680950,30400,30400,30400,30350,1054
20240411,144400,1217688750,30350,30400,30400,30350,1174
20240411,144300,1182056300,30350,30400,30400,30350,21
20240411,144200,1181418100,30400,30400,30400,30400,62
20240411,144100,1179533300,30400,30400,30400,30400,6
20240411,144000,1179350900,30400,30400,30400,30400,13
20240411,143900,1178955700,30400,30350,30400,30350,201
20240411,143800,1172854550,30350,30350,30350,30300,106
20240411,143700,1169637500,30350,30350,30350,30350,38
20240411,143600,1168484200,30350,30350,30350,30300,145
20240411,143500,1164083950,30350,30350,30350,30350,16
20240411,143400,1163598350,30350,30350,30350,30300,21
20240411,143300,1162961500,30350,30300,30350,30300,59
20240411,143200,1161173350,30300,30300,30300,30300,101
20240411,143100,1158113050,30300,30300,30350,30300,110
20240411,143000,1154777550,30350,30400,30400,30350,87
20240411,142900,1152136550,30400,30400,30400,30400,12
20240411,142800,1151771750,30350,30400,30400,30350,16
20240411,142700,1151285850,30400,30350,30400,30300,217
20240411,142600,1144706550,30350,30350,30350,30350,100
20240411,142500,1141671550,30350,30350,30400,30350,181
20240411,142400,1136177900,30400,30400,30400,30400,55
20240411,142300,1134505900,30400,30500,30500,30400,377
20240411,142200,1123041600,30500,30500,30500,30500,3
20240411,142100,1122950100,30500,30450,30500,30450,162
20240411,142000,1118016700,30500,30500,30500,30500,6
20240411,141900,1117833700,30500,30500,30500,30500,0
20240411,141800,1117833700,30500,30500,30500,30500,0
20240411,141700,1117833700,30500,30450,30500,30450,58
20240411,141600,1116067300,30450,30500,30500,30450,19
20240411,141500,1115488300,30500,30500,30500,30500,6
20240411,141400,1115305300,30500,30500,30500,30500,10
20240411,141300,1115000300,30550,30550,30550,30550,0
20240411,141200,1115000300,30550,30450,30550,30450,831
20240411,141100,1089689450,30500,30500,30500,30500,174
20240411,141000,1084382450,30550,30550,30550,30550,0
20240411,140900,1084382450,30550,30550,30550,30550,5
20240411,140800,1084229700,30500,30500,30500,30500,10
20240411,140700,1083924700,30550,30550,30550,30550,6
20240411,140600,1083741400,30550,30550,30550,30550,1
20240411,140500,1083710850,30550,30550,30550,30550,2
20240411,140400,1083649750,30550,30500,30550,30500,105
20240411,140300,1080445950,30500,30450,30500,30450,329
20240411,140200,1070420600,30500,30500,30500,30500,0
20240411,140100,1070420600,30500,30450,30500,30450,26
20240411,140000,1069628600,30450,30500,30500,30450,664
20240411,135900,1049377600,30550,30550,30550,30550,6
20240411,135800,1049194300,30500,30500,30500,30500,2
20240411,135700,1049133300,30550,30550,30550,30550,7
20240411,135600,1048919450,30550,30500,30550,30500,36
20240411,135500,1047821150,30500,30500,30500,30500,43
20240411,135400,1046509650,30550,30600,30600,30550,158
20240411,135300,1041682450,30550,30550,30550,30550,29
20240411,135200,1040796500,30550,30550,30550,30550,11
20240411,135100,1040460450,30550,30600,30600,30550,12
20240411,135000,1040093550,30600,30600,30600,30600,0
20240411,134900,1040093550,30600,30600,30600,30600,0
20240411,134800,1040093550,30600,30550,30600,30500,286
20240411,134700,1031359000,30550,30550,30550,30550,18
20240411,134600,1030809100,30550,30600,30600,30550,26
20240411,134500,1030014500,30550,30550,30550,30550,10
20240411,134400,1029709000,30550,30550,30550,30550,10
20240411,134300,1029403500,30600,30500,30600,30500,7
20240411,134200,1029189400,30500,30500,30500,30500,0
20240411,134100,1029189400,30500,30500,30500,30500,1
20240411,134000,1029158900,30600,30600,30600,30600,6
20240411,133900,1028975300,30500,30500,30500,30500,10
20240411,133800,1028670300,30600,30600,30600,30600,6
20240411,133700,1028486700,30500,30500,30500,30500,0
20240411,133600,1028486700,30500,30550,30550,30500,105
20240411,133500,1025281300,30600,30600,30600,30550,116
20240411,133400,1021736700,30600,30600,30600,30600,346
20240411,133300,1011149100,30650,30650,30650,30650,9
20240411,133200,1010873250,30650,30650,30650,30650,4
20240411,133100,1010750650,30650,30650,30650,30650,18
20240411,133000,1010198950,30650,30600,30650,30600,22
20240411,132900,1009524700,30600,30600,30600,30600,0
20240411,132800,1009524700,30600,30600,30600,30600,100
20240411,132700,1006464700,30650,30650,30650,30650,6
20240411,132600,1006280800,30600,30600,30600,30600,164
20240411,132500,1001262400,30600,30600,30600,30600,6
20240411,132400,1001078800,30550,30550,30550,30550,86
20240411,132300,998451500,30600,30600,30600,30600,0
20240411,132200,998451500,30600,30600,30600,30550,211
20240411,132100,992000100,30600,30600,30600,30600,58
20240411,132000,990225300,30600,30600,30600,30600,22
20240411,131900,989552100,30600,30550,30600,30550,36
20240411,131800,988452000,30550,30550,30550,30550,10
20240411,131700,988146500,30600,30550,30600,30550,172
20240411,131600,982891650,30550,30550,30550,30550,60
20240411,131500,981058650,30600,30600,30600,30600,0
20240411,131400,981058650,30600,30550,30600,30550,31
20240411,131300,980110550,30550,30550,30550,30550,10
20240411,131200,979805050,30600,30600,30600,30600,8
20240411,131100,979560250,30550,30550,30550,30550,10
20240411,131000,979254750,30550,30550,30550,30550,10
20240411,130900,978949250,30550,30600,30600,30550,228
20240411,130800,971983450,30600,30600,30600,30600,3
20240411,130700,971891650,30600,30600,30600,30600,8
20240411,130600,971646850,30600,30550,30600,30550,17
20240411,130500,971127150,30550,30600,30600,30550,15
20240411,130400,970668650,30600,30600,30600,30600,6
20240411,130300,970485050,30600,30600,30600,30600,270
20240411,130200,962223050,30600,30600,30600,30600,0
20240411,130100,962223050,30600,30600,30600,30600,7
20240411,130000,962008850,30600,30600,30600,30600,2
20240411,125900,961947650,30600,30600,30600,30600,5
20240411,125800,961794650,30650,30550,30650,30550,63
20240411,125700,959869400,30650,30650,30650,30650,5
20240411,125600,959716150,30650,30650,30650,30650,7
20240411,125500,959501600,30550,30550,30550,30550,0
20240411,125400,959501600,30550,30600,30600,30550,268
20240411,125300,951301300,30650,30650,30650,30650,6
20240411,125200,951117400,30650,30600,30650,30600,74
20240411,125100,948852750,30600,30650,30650,30600,27
20240411,125000,948026200,30650,30650,30650,30650,50
20240411,124900,946493700,30650,30650,30650,30650,19
20240411,124800,945911350,30650,30650,30650,30650,6
20240411,124700,945727450,30600,30600,30600,30600,0
20240411,124600,945727450,30600,30600,30600,30600,0
20240411,124500,945727450,30600,30600,30600,30600,3
20240411,124400,945635650,30600,30600,30600,30600,306
20240411,124300,936272050,30600,30600,30600,30600,17
20240411,124200,935751850,30550,30550,30550,30550,0
20240411,124100,935751850,30550,30550,30550,30550,60
20240411,124000,933918850,30550,30550,30600,30550,17
20240411,123900,933399200,30500,30550,30550,30500,117
20240411,123800,929827300,30550,30550,30550,30550,100
20240411,123700,926772300,30600,30550,30600,30550,67
20240411,123600,924725150,30600,30600,30600,30600,0
20240411,123500,924725150,30600,30600,30600,30600,6
20240411,123400,924541550,30500,30500,30500,30500,0
20240411,123300,924541550,30500,30500,30500,30500,0
20240411,123200,924541550,30500,30600,30600,30500,27
20240411,123100,923717450,30500,30500,30500,30500,40
20240411,123000,922497450,30500,30600,30600,30500,11
20240411,122900,922161850,30600,30500,30600,30500,82
20240411,122800,919660250,30500,30500,30500,30500,0
20240411,122700,919660250,30500,30500,30500,30500,6
20240411,122600,919477250,30500,30500,30500,30500,5
20240411,122500,919324750,30500,30500,30500,30500,15
20240411,122400,918867250,30600,30600,30600,30600,5
20240411,122300,918714250,30500,30500,30500,30500,37
20240411,122200,917585750,30600,30600,30600,30600,6
20240411,122100,917402150,30600,30500,30600,30500,4
20240411,122000,917280050,30450,30500,30500,30450,31
20240411,121900,916335800,30500,30500,30500,30500,262
20240411,121800,908344800,30500,30500,30500,30500,0
20240411,121700,908344800,30500,30550,30550,30500,344
20240411,121600,897837650,30600,30600,30600,30600,6
20240411,121500,897654050,30600,30600,30600,30600,5
20240411,121400,897501050,30600,30600,30600,30600,6
20240411,121300,897317450,30600,30600,30600,30600,0
20240411,121200,897317450,30600,30600,30600,30600,1
20240411,121100,897286850,30600,30550,30600,30550,20
20240411,121000,896675500,30550,30550,30550,30550,0
20240411,120900,896675500,30550,30550,30550,30550,8
20240411,120800,896431100,30600,30600,30600,30600,6
20240411,120700,896247500,30600,30600,30600,30600,0
20240411,120600,896247500,30600,30550,30600,30550,77
20240411,120500,893894850,30550,30550,30550,30550,0
20240411,120400,893894850,30550,30550,30550,30550,170
20240411,120300,888701350,30550,30600,30650,30550,19
20240411,120200,888120150,30600,30600,30600,30600,2
20240411,120100,888058950,30600,30550,30700,30550,74
20240411,120000,885797300,30550,30550,30550,30550,1
20240411,115900,885766750,30600,30700,30700,30600,315
20240411,115800,876127250,30700,30650,30700,30650,39
20240411,115700,874931500,30650,30650,30650,30650,126
20240411,115600,871069600,30650,30650,30650,30650,79
20240411,115500,868648250,30650,30700,30700,30650,135
20240411,115400,864510400,30700,30700,30700,30700,1
20240411,115300,864479700,30700,30800,30800,30700,35
20240411,115200,863402600,30750,30750,30750,30750,0
20240411,115100,863402600,30750,30750,30750,30750,2
20240411,115000,863341100,30800,30700,30800,30700,233
20240411,114900,856187400,30700,30700,30700,30700,12
20240411,114800,855819000,30800,30700,30800,30700,7
20240411,114700,855603900,30800,30750,30800,30750,630
20240411,114600,836231100,30800,30800,30800,30800,3
20240411,114500,836138700,30800,30800,30800,30800,8
20240411,114400,835892300,30800,30800,30800,30800,332
20240411,114300,825666700,30850,30850,30850,30850,1
20240411,114200,825635850,30850,30850,30850,30850,7
20240411,114100,825419900,30800,30850,30850,30800,15
20240411,114000,824957850,30800,30800,30800,30800,45
20240411,113900,823571850,30800,30800,30800,30800,1
20240411,113800,823541050,30800,30800,30800,30750,18
20240411,113700,822987150,30850,30850,30850,30800,172
20240411,113600,817689150,30850,30850,30850,30850,17
20240411,113500,817164700,30850,30850,30850,30850,0
20240411,113400,817164700,30850,30800,30850,30800,7
20240411,113300,816948800,30800,30800,30800,30800,0
20240411,113200,816948800,30800,30800,30800,30800,16
20240411,113100,816456000,30800,30800,30800,30800,326
20240411,113000,806415200,30800,30800,30800,30800,10
20240411,112900,806107200,30850,30850,30850,30850,6
20240411,112800,805922100,30800,30800,30800,30800,0
20240411,112700,805922100,30800,30850,30850,30800,63
20240411,112600,803979200,30850,30850,30850,30850,6
20240411,112500,803794100,30850,30800,30850,30800,11
20240411,112400,803455250,30850,30850,30850,30850,6
20240411,112300,803270150,30800,30800,30800,30800,201
20240411,112200,797079350,30800,30800,30800,30800,52
20240411,112100,795477750,30800,30850,30850,30800,16
20240411,112000,794984650,30800,30850,30850,30800,13
20240411,111900,794584200,30850,30900,30900,30850,65
20240411,111800,792578650,30800,30800,30800,30800,0
20240411,111700,792578650,30800,30800,30800,30800,246
20240411,111600,785001850,30800,30900,30900,30800,16
20240411,111500,784508450,30800,30900,30900,30800,1613
20240411,111400,734747850,30900,30850,30900,30850,20
20240411,111300,734130350,30900,30900,30900,30900,12
20240411,111200,733759550,30900,30900,30900,30900,0
20240411,111100,733759550,30900,30850,30900,30850,511
20240411,111000,717970100,30800,30800,30800,30800,10
20240411,110900,717662100,30800,30800,30800,30800,0
20240411,110800,717662100,30800,30800,30900,30800,240
20240411,110700,710269500,30800,30800,30800,30800,0
20240411,110600,710269500,30800,30800,30800,30800,0
20240411,110500,710269500,30800,30800,30800,30800,142
20240411,110400,705895900,30800,30800,30800,30800,0
20240411,110300,705895900,30800,30750,30800,30750,16
20240411,110200,705403600,30800,30800,30800,30800,5
20240411,110100,705249600,30800,30800,30800,30800,275
20240411,110000,696779600,30800,30900,30900,30800,37
20240411,105900,695639300,30850,30850,30850,30850,3
20240411,105800,695546750,30850,30900,30900,30850,18
20240411,105700,694990600,30800,30850,30850,30800,136
20240411,105600,690799300,30850,30850,30850,30850,0
20240411,105500,690799300,30850,30900,30900,30850,280
20240411,105400,682161000,30900,30850,30900,30850,10
20240411,105300,681852450,30850,30900,30900,30850,130
20240411,105200,677835600,30900,30900,30900,30900,17
20240411,105100,677310300,30850,30850,30850,30850,485
20240411,105000,662348050,30850,30850,30850,30850,11
20240411,104900,662008700,30850,30800,30850,30800,15
20240411,104800,661546500,30800,30850,30850,30800,224
20240411,104700,654646800,30850,30850,30850,30850,6
20240411,104600,654461700,30800,30800,30800,30800,3
20240411,104500,654369300,30800,30800,30800,30800,10
20240411,104400,654061300,30850,30800,30850,30800,28
20240411,104300,653198600,30800,30800,30800,30800,62
20240411,104200,651289000,30750,30800,30800,30750,19
20240411,104100,650704300,30750,30800,30800,30750,50
20240411,104000,649164800,30800,30800,30800,30800,45
20240411,103900,647778800,30750,30800,30800,30750,170
20240411,103800,642543300,30800,30750,30800,30750,107
20240411,103700,639248200,30800,30800,30800,30800,307
20240411,103600,629792600,30800,30800,30800,30800,21
20240411,103500,629145800,30800,30800,30800,30800,8
20240411,103400,628899400,30800,30800,30850,30800,57
20240411,103300,627143500,30800,30800,30800,30800,28
20240411,103200,626281100,30800,30800,30800,30800,0
20240411,103100,626281100,30800,30800,30850,30800,162
20240411,103000,621291200,30800,30800,30800,30800,3
20240411,102900,621198800,30850,30800,30850,30800,496
20240411,102800,605921650,30800,30800,30850,30800,975
20240411,102700,575868550,30800,30750,30800,30750,26
20240411,102600,575067950,30750,30750,30750,30750,37
20240411,102500,573930200,30750,30700,30750,30700,115
20240411,102400,570397400,30650,30650,30700,30650,32
20240411,102300,569415650,30650,30700,30750,30650,351
20240411,102200,558640850,30750,30750,30750,30700,32
20240411,102100,557657100,30750,30750,30750,30750,292
20240411,102000,548678100,30750,30650,30750,30650,968
20240411,101900,518951050,30650,30650,30650,30650,152
20240411,101800,514292250,30650,30600,30650,30600,111
20240411,101700,510894850,30600,30650,30650,30600,67
20240411,101600,508844050,30700,30700,30700,30600,55
20240411,101500,507155750,30700,30700,30700,30600,156
20240411,101400,502378750,30600,30700,30700,30600,57
20240411,101300,500632050,30700,30600,30700,30600,669
20240411,101200,480136000,30650,30650,30650,30650,36
20240411,101100,479032600,30600,30600,30600,30550,148
20240411,101000,474503900,30600,30550,30600,30550,36
20240411,100900,473402350,30600,30550,30600,30550,200
20240411,100800,467291350,30550,30600,30600,30500,796
20240411,100700,442975750,30600,30600,30600,30600,206
20240411,100600,436672150,30550,30550,30550,30550,286
20240411,100500,427934850,30550,30500,30550,30500,90
20240411,100400,425189550,30500,30500,30500,30500,317
20240411,100300,415521050,30450,30450,30450,30400,328
20240411,100200,405533950,30450,30350,30450,30350,40
20240411,100100,404319350,30450,30350,30450,30350,74
20240411,100000,402071350,30350,30400,30400,30350,496
20240411,095900,386994500,30350,30350,30350,30350,7
20240411,095800,386782050,30450,30450,30450,30450,130
20240411,095700,382823550,30450,30450,30450,30450,6
20240411,095600,382640850,30450,30350,30450,30300,711
20240411,095500,361047800,30350,30350,30350,30350,239
20240411,095400,353794150,30350,30300,30350,30300,39
20240411,095300,352612150,30300,30300,30300,30300,25
20240411,095200,351854650,30300,30300,30300,30300,11
20240411,095100,351521350,30250,30350,30350,30250,316
20240411,095000,341947200,30350,30350,30350,30350,10
20240411,094900,341643700,30350,30350,30350,30350,14
20240411,094800,341218800,30350,30350,30350,30350,38
20240411,094700,340065500,30350,30300,30350,30300,53
20240411,094600,338457050,30350,30350,30350,30350,5
20240411,094500,338305300,30350,30250,30350,30250,16
20240411,094400,337820700,30250,30250,30250,30250,218
20240411,094300,331226200,30250,30350,30350,30250,219
20240411,094200,324580900,30350,30350,30350,30350,3
20240411,094100,324489850,30300,30300,30400,30300,161
20240411,094000,319611450,30300,30300,30300,30300,32
20240411,093900,318641850,30300,30350,30350,30300,403
20240411,093800,306414550,30350,30350,30350,30350,12
20240411,093700,306050350,30300,30300,30300,30300,0
20240411,093600,306050350,30300,30300,30300,30300,6
20240411,093500,305868550,30300,30300,30300,30300,0
20240411,093400,305868550,30300,30300,30300,30300,143
20240411,093300,301535650,30300,30300,30300,30300,0
20240411,093200,301535650,30300,30300,30300,30300,22
20240411,093100,300869050,30350,30350,30350,30350,100
20240411,093000,297834050,30350,30350,30350,30300,41
20240411,092900,296590700,30350,30400,30400,30350,277
20240411,092800,288170400,30400,30400,30400,30350,25
20240411,092700,287410600,30400,30400,30400,30400,13
20240411,092600,287015400,30350,30350,30350,30350,21
20240411,092500,286378050,30350,30250,30350,30250,271
20240411,092400,278173500,30250,30250,30250,30250,194
20240411,092300,272305000,30150,30150,30150,30150,0
20240411,092200,272305000,30150,30200,30200,30150,163
20240411,092100,267384850,30350,30350,30350,30350,40
20240411,092000,266170850,30200,30300,30300,30200,18
20240411,091900,265626450,30300,30200,30300,30200,1231
20240411,091800,228374500,30150,30150,30150,30050,513
20240411,091700,212925850,30150,30150,30150,30150,33
20240411,091600,211930900,30150,30150,30150,30150,526
20240411,091500,196072000,30150,30150,30150,30150,267
20240411,091400,188021950,30150,30150,30200,30150,258
20240411,091300,180242000,30150,30150,30150,30150,33
20240411,091200,179247050,30150,30150,30150,30150,33
20240411,091100,178252100,30150,30100,30150,30100,230
20240411,091000,171328000,30100,30150,30200,30100,580
20240411,090900,153862150,30200,30200,30200,30100,82
20240411,090800,151389950,30200,30100,30200,30050,401
20240411,090700,139309500,30100,30100,30100,30100,112
20240411,090600,135938300,30050,30100,30100,30050,313
20240411,090500,126530950,30100,30100,30200,30100,320
20240411,090400,116893950,30100,30100,30100,30050,109
20240411,090300,113613550,30050,30200,30200,30050,45
20240411,090200,112257550,30100,29950,30100,29950,168
20240411,090100,107219100,29950,30100,30200,29800,2502
20240411,090000,32103550,30050,30200,30200,30050,1064