KissMeData/001060/min/candle-20240412.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,183200,1438775250,30550,30550,30550,30550,2451
20240412,183100,1438775250,30550,30550,30550,30550,0
20240412,183000,1438775250,30550,30550,30550,30550,0
20240412,182900,1438775250,30550,30550,30550,30550,0
20240412,182800,1438775250,30550,30550,30550,30550,0
20240412,182700,1438775250,30550,30550,30550,30550,0
20240412,182600,1438775250,30550,30550,30550,30550,0
20240412,182500,1438775250,30550,30550,30550,30550,0
20240412,182400,1438775250,30550,30550,30550,30550,0
20240412,182300,1438775250,30550,30550,30550,30550,0
20240412,182200,1438775250,30550,30550,30550,30550,0
20240412,182100,1438775250,30550,30550,30550,30550,0
20240412,182000,1438775250,30550,30550,30550,30550,0
20240412,181900,1438775250,30550,30550,30550,30550,0
20240412,181800,1438775250,30550,30550,30550,30550,0
20240412,181700,1438775250,30550,30550,30550,30550,0
20240412,181600,1438775250,30550,30550,30550,30550,0
20240412,181500,1438775250,30550,30550,30550,30550,0
20240412,181400,1438775250,30550,30550,30550,30550,0
20240412,181300,1438775250,30550,30550,30550,30550,0
20240412,181200,1438775250,30550,30550,30550,30550,0
20240412,181100,1438775250,30550,30550,30550,30550,0
20240412,181000,1438775250,30550,30550,30550,30550,0
20240412,180900,1438775250,30550,30550,30550,30550,0
20240412,180800,1438775250,30550,30550,30550,30550,0
20240412,180700,1438775250,30550,30550,30550,30550,0
20240412,180600,1438775250,30550,30550,30550,30550,0
20240412,180500,1438775250,30550,30550,30550,30550,0
20240412,180400,1438775250,30550,30550,30550,30550,0
20240412,180300,1438775250,30550,30550,30550,30550,0
20240412,180200,1438775250,30550,30550,30550,30550,2451
20240412,180100,1438775250,30550,30550,30550,30550,0
20240412,180000,1438775250,30550,30550,30550,30550,0
20240412,175900,1438775250,30550,30550,30550,30550,0
20240412,175800,1438775250,30550,30550,30550,30550,0
20240412,175700,1438775250,30550,30550,30550,30550,0
20240412,175600,1438775250,30550,30550,30550,30550,0
20240412,175500,1438775250,30550,30550,30550,30550,0
20240412,175400,1438775250,30550,30550,30550,30550,0
20240412,175300,1438775250,30550,30550,30550,30550,0
20240412,175200,1438775250,30550,30550,30550,30550,0
20240412,175100,1438775250,30550,30550,30550,30550,0
20240412,175000,1438775250,30550,30550,30550,30550,0
20240412,174900,1438775250,30550,30550,30550,30550,0
20240412,174800,1438775250,30550,30550,30550,30550,0
20240412,174700,1438775250,30550,30550,30550,30550,0
20240412,174600,1438775250,30550,30550,30550,30550,0
20240412,174500,1438775250,30550,30550,30550,30550,0
20240412,174400,1438775250,30550,30550,30550,30550,0
20240412,174300,1438775250,30550,30550,30550,30550,0
20240412,174200,1438775250,30550,30550,30550,30550,0
20240412,174100,1438775250,30550,30550,30550,30550,0
20240412,174000,1438775250,30550,30550,30550,30550,0
20240412,173900,1438775250,30550,30550,30550,30550,0
20240412,173800,1438775250,30550,30550,30550,30550,0
20240412,173700,1438775250,30550,30550,30550,30550,0
20240412,173600,1438775250,30550,30550,30550,30550,0
20240412,173500,1438775250,30550,30550,30550,30550,0
20240412,173400,1438775250,30550,30550,30550,30550,0
20240412,173300,1438775250,30550,30550,30550,30550,0
20240412,173200,1438775250,30550,30550,30550,30550,2451
20240412,173100,1438775250,30550,30550,30550,30550,0
20240412,173000,1438775250,30550,30550,30550,30550,0
20240412,172900,1438775250,30550,30550,30550,30550,0
20240412,172800,1438775250,30550,30550,30550,30550,0
20240412,172700,1438775250,30550,30550,30550,30550,0
20240412,172600,1438775250,30550,30550,30550,30550,0
20240412,172500,1438775250,30550,30550,30550,30550,0
20240412,172400,1438775250,30550,30550,30550,30550,0
20240412,172300,1438775250,30550,30550,30550,30550,0
20240412,172200,1438775250,30550,30550,30550,30550,0
20240412,172100,1438775250,30550,30550,30550,30550,0
20240412,172000,1438775250,30550,30550,30550,30550,0
20240412,171900,1438775250,30550,30550,30550,30550,0
20240412,171800,1438775250,30550,30550,30550,30550,0
20240412,171700,1438775250,30550,30550,30550,30550,0
20240412,171600,1438775250,30550,30550,30550,30550,0
20240412,171500,1438775250,30550,30550,30550,30550,0
20240412,171400,1438775250,30550,30550,30550,30550,0
20240412,171300,1438775250,30550,30550,30550,30550,0
20240412,171200,1438775250,30550,30550,30550,30550,0
20240412,171100,1438775250,30550,30550,30550,30550,0
20240412,171000,1438775250,30550,30550,30550,30550,0
20240412,170900,1438775250,30550,30550,30550,30550,0
20240412,170800,1438775250,30550,30550,30550,30550,0
20240412,170700,1438775250,30550,30550,30550,30550,0
20240412,170600,1438775250,30550,30550,30550,30550,0
20240412,170500,1438775250,30550,30550,30550,30550,0
20240412,170400,1438775250,30550,30550,30550,30550,0
20240412,170300,1438775250,30550,30550,30550,30550,0
20240412,170200,1438775250,30550,30550,30550,30550,2451
20240412,170100,1438775250,30550,30550,30550,30550,0
20240412,170000,1438775250,30550,30550,30550,30550,0
20240412,165900,1438775250,30550,30550,30550,30550,0
20240412,165800,1438775250,30550,30550,30550,30550,0
20240412,165700,1438775250,30550,30550,30550,30550,0
20240412,165600,1438775250,30550,30550,30550,30550,0
20240412,165500,1438775250,30550,30550,30550,30550,0
20240412,165400,1438775250,30550,30550,30550,30550,0
20240412,165300,1438775250,30550,30550,30550,30550,0
20240412,165200,1438775250,30550,30550,30550,30550,0
20240412,165100,1438775250,30550,30550,30550,30550,0
20240412,165000,1438775250,30550,30550,30550,30550,0
20240412,164900,1438775250,30550,30550,30550,30550,0
20240412,164800,1438775250,30550,30550,30550,30550,0
20240412,164700,1438775250,30550,30550,30550,30550,0
20240412,164600,1438775250,30550,30550,30550,30550,0
20240412,164500,1438775250,30550,30550,30550,30550,0
20240412,164400,1438775250,30550,30550,30550,30550,0
20240412,164300,1438775250,30550,30550,30550,30550,0
20240412,164200,1438775250,30550,30550,30550,30550,0
20240412,164100,1438775250,30550,30550,30550,30550,0
20240412,164000,1438775250,30550,30550,30550,30550,0
20240412,163900,1438775250,30550,30550,30550,30550,0
20240412,163800,1438775250,30550,30550,30550,30550,0
20240412,163700,1438775250,30550,30550,30550,30550,0
20240412,163600,1438775250,30550,30550,30550,30550,0
20240412,163500,1438775250,30550,30550,30550,30550,0
20240412,163400,1438775250,30550,30550,30550,30550,0
20240412,163300,1438775250,30550,30550,30550,30550,0
20240412,163200,1438775250,30550,30550,30550,30550,2451
20240412,163100,1438775250,30550,30550,30550,30550,0
20240412,163000,1438775250,30550,30550,30550,30550,0
20240412,162900,1438775250,30550,30550,30550,30550,0
20240412,162800,1438775250,30550,30550,30550,30550,0
20240412,162700,1438775250,30550,30550,30550,30550,0
20240412,162600,1438775250,30550,30550,30550,30550,0
20240412,162500,1438775250,30550,30550,30550,30550,0
20240412,162400,1438775250,30550,30550,30550,30550,0
20240412,162300,1438775250,30550,30550,30550,30550,0
20240412,162200,1438775250,30550,30550,30550,30550,0
20240412,162100,1438775250,30550,30550,30550,30550,0
20240412,162000,1438775250,30550,30550,30550,30550,0
20240412,161900,1438775250,30550,30550,30550,30550,0
20240412,161800,1438775250,30550,30550,30550,30550,0
20240412,161700,1438775250,30550,30550,30550,30550,0
20240412,161600,1438775250,30550,30550,30550,30550,0
20240412,161500,1438775250,30550,30550,30550,30550,0
20240412,161400,1438775250,30550,30550,30550,30550,0
20240412,161300,1438775250,30550,30550,30550,30550,0
20240412,161200,1438775250,30550,30550,30550,30550,0
20240412,161100,1438775250,30550,30550,30550,30550,0
20240412,161000,1438775250,30550,30550,30550,30550,0
20240412,160900,1438775250,30550,30550,30550,30550,0
20240412,160800,1438775250,30550,30550,30550,30550,0
20240412,160700,1438775250,30550,30550,30550,30550,0
20240412,160600,1438775250,30550,30550,30550,30550,0
20240412,160500,1438775250,30550,30550,30550,30550,0
20240412,160400,1438775250,30550,30550,30550,30550,0
20240412,160300,1438775250,30550,30550,30550,30550,0
20240412,160200,1438775250,30550,30550,30550,30550,2451
20240412,160100,1438775250,30550,30550,30550,30550,0
20240412,160000,1438775250,30550,30550,30550,30550,0
20240412,155900,1438775250,30550,30550,30550,30550,0
20240412,155800,1438775250,30550,30550,30550,30550,0
20240412,155700,1438775250,30550,30550,30550,30550,0
20240412,155600,1438775250,30550,30550,30550,30550,0
20240412,155500,1438775250,30550,30550,30550,30550,0
20240412,155400,1438775250,30550,30550,30550,30550,0
20240412,155300,1438775250,30550,30550,30550,30550,0
20240412,155200,1438775250,30550,30550,30550,30550,0
20240412,155100,1438775250,30550,30550,30550,30550,0
20240412,155000,1438775250,30550,30550,30550,30550,0
20240412,154900,1438775250,30550,30550,30550,30550,0
20240412,154800,1438775250,30550,30550,30550,30550,0
20240412,154700,1438775250,30550,30550,30550,30550,0
20240412,154600,1438775250,30550,30550,30550,30550,0
20240412,154500,1438775250,30550,30550,30550,30550,0
20240412,154400,1438775250,30550,30550,30550,30550,0
20240412,154300,1438775250,30550,30550,30550,30550,0
20240412,154200,1438775250,30550,30550,30550,30550,0
20240412,154100,1438775250,30550,30550,30550,30550,0
20240412,154000,1438775250,30550,30550,30550,30550,0
20240412,153900,1438775250,30550,30550,30550,30550,0
20240412,153800,1438775250,30550,30550,30550,30550,0
20240412,153700,1438775250,30550,30550,30550,30550,0
20240412,153600,1438775250,30550,30550,30550,30550,0
20240412,153500,1438775250,30550,30550,30550,30550,0
20240412,153400,1438775250,30550,30550,30550,30550,0
20240412,153300,1438775250,30550,30550,30550,30550,0
20240412,153200,1438775250,30550,30550,30550,30550,2451
20240412,153100,1438775250,30550,30550,30550,30550,0
20240412,153000,1438775250,30550,30550,30550,30550,2451
20240412,152900,1363897200,30500,30500,30500,30500,0
20240412,152800,1363897200,30500,30500,30500,30500,0
20240412,152700,1363897200,30500,30500,30500,30500,0
20240412,152600,1363897200,30500,30500,30500,30500,0
20240412,152500,1363897200,30500,30500,30500,30500,0
20240412,152400,1363897200,30500,30500,30500,30500,0
20240412,152300,1363897200,30500,30500,30500,30500,0
20240412,152200,1363897200,30500,30500,30500,30500,0
20240412,152100,1363897200,30500,30500,30500,30500,0
20240412,152000,1363897200,30500,30500,30500,30500,0
20240412,151900,1363897200,30500,30500,30550,30500,101
20240412,151800,1360814050,30500,30500,30550,30500,14
20240412,151700,1360386900,30500,30550,30550,30500,24
20240412,151600,1359654300,30550,30500,30550,30500,16
20240412,151500,1359166000,30550,30550,30550,30500,27
20240412,151400,1358341950,30500,30550,30550,30500,2
20240412,151300,1358280900,30550,30500,30550,30500,227
20240412,151200,1351357250,30500,30500,30550,30500,131
20240412,151100,1347355950,30500,30500,30550,30500,55
20240412,151000,1345678350,30500,30500,30550,30500,74
20240412,150900,1343420300,30550,30550,30550,30550,1
20240412,150800,1343389750,30500,30500,30550,30500,148
20240412,150700,1338875600,30500,30550,30550,30500,23
20240412,150600,1338174050,30550,30500,30550,30500,198
20240412,150500,1332128150,30550,30500,30550,30500,147
20240412,150400,1327641300,30550,30550,30550,30500,308
20240412,150300,1318247100,30550,30550,30550,30500,27
20240412,150200,1317423200,30550,30500,30550,30500,12
20240412,150100,1317057100,30550,30550,30550,30500,36
20240412,150000,1315958950,30550,30500,30550,30500,11
20240412,145900,1315623400,30500,30500,30550,30500,183
20240412,145800,1310041750,30550,30500,30550,30500,313
20240412,145700,1300494600,30550,30500,30550,30500,63
20240412,145600,1298572450,30500,30550,30550,30500,20
20240412,145500,1297961950,30550,30600,30600,30550,2
20240412,145400,1297900800,30600,30550,30600,30500,112
20240412,145300,1294479600,30600,30600,30600,30550,46
20240412,145200,1293074150,30600,30600,30600,30600,4
20240412,145100,1292951750,30550,30550,30600,30550,330
20240412,145000,1282870050,30550,30600,30600,30550,278
20240412,144900,1274377050,30600,30600,30600,30600,4
20240412,144800,1274254650,30600,30600,30600,30550,306
20240412,144700,1264906050,30600,30600,30600,30550,5
20240412,144600,1264753150,30600,30550,30600,30550,13
20240412,144500,1264355900,30500,30550,30550,30500,12
20240412,144400,1263989800,30550,30600,30600,30550,49
20240412,144300,1262492750,30600,30600,30600,30600,7
20240412,144200,1262278550,30600,30550,30600,30550,179
20240412,144100,1256810050,30550,30550,30550,30550,2
20240412,144000,1256748950,30550,30550,30600,30550,413
20240412,143900,1244131600,30550,30600,30600,30550,22
20240412,143800,1243458900,30600,30600,30600,30550,17
20240412,143700,1242939150,30600,30550,30600,30500,266
20240412,143600,1234814400,30550,30500,30550,30500,61
20240412,143500,1232951350,30550,30550,30550,30550,21
20240412,143400,1232309800,30550,30500,30550,30500,789
20240412,143300,1208245150,30550,30550,30550,30500,13
20240412,143200,1207848500,30550,30550,30550,30550,3
20240412,143100,1207756850,30550,30550,30550,30550,3
20240412,143000,1207665200,30550,30500,30550,30500,74
20240412,142900,1205405900,30550,30550,30550,30550,3
20240412,142800,1205314250,30550,30550,30550,30550,7
20240412,142700,1205100400,30550,30550,30550,30550,3
20240412,142600,1205008750,30550,30500,30550,30500,32
20240412,142500,1204031650,30550,30550,30550,30550,3
20240412,142400,1203940000,30550,30550,30550,30550,4
20240412,142300,1203817800,30500,30500,30500,30500,342
20240412,142200,1193386800,30500,30450,30500,30450,7
20240412,142100,1193173450,30400,30450,30450,30400,20
20240412,142000,1192565400,30450,30450,30450,30400,38
20240412,141900,1191409900,30450,30450,30450,30450,8
20240412,141800,1191166300,30450,30450,30450,30450,181
20240412,141700,1185654850,30450,30450,30450,30400,12
20240412,141600,1185289900,30450,30350,30450,30350,217
20240412,141500,1178687600,30350,30300,30350,30250,67
20240412,141400,1176659500,30300,30350,30350,30300,43
20240412,141300,1175356450,30350,30400,30400,30350,2
20240412,141200,1175295700,30400,30400,30400,30400,2
20240412,141100,1175234900,30400,30400,30400,30250,219
20240412,141000,1168603100,30400,30400,30400,30400,1
20240412,140900,1168572700,30400,30450,30450,30400,14
20240412,140800,1168147000,30450,30350,30450,30350,38
20240412,140700,1166993100,30450,30400,30450,30400,28
20240412,140600,1166141850,30400,30400,30400,30400,2
20240412,140500,1166081050,30400,30400,30400,30350,21
20240412,140400,1165443100,30400,30350,30400,30350,151
20240412,140300,1160860000,30350,30350,30350,30350,4
20240412,140200,1160738600,30350,30250,30350,30250,116
20240412,140100,1157224250,30300,30300,30350,30300,112
20240412,140000,1153830450,30350,30300,30350,30300,340
20240412,135900,1143528150,30350,30350,30350,30350,2
20240412,135800,1143467450,30350,30350,30350,30350,3
20240412,135700,1143376400,30350,30350,30350,30300,616
20240412,135600,1124711450,30300,30350,30350,30300,12
20240412,135500,1124347700,30350,30300,30350,30300,22
20240412,135400,1123681000,30350,30350,30350,30300,23
20240412,135300,1122983950,30350,30300,30350,30300,53
20240412,135200,1121377950,30350,30400,30400,30350,4
20240412,135100,1121256400,30300,30400,30400,30300,34
20240412,135000,1120226000,30400,30400,30400,30300,1561
20240412,134900,1072850900,30450,30450,30450,30450,4
20240412,134800,1072729100,30350,30500,30500,30350,121
20240412,134700,1069056000,30500,30500,30500,30500,2
20240412,134600,1068995000,30350,30450,30500,30350,75
20240412,134500,1066716200,30450,30450,30450,30450,49
20240412,134400,1065224150,30450,30400,30450,30400,60
20240412,134300,1063397600,30400,30400,30450,30400,10
20240412,134200,1063093550,30400,30350,30400,30350,33
20240412,134100,1062090850,30400,30400,30400,30400,5
20240412,134000,1061938850,30350,30350,30350,30300,96
20240412,133900,1059025750,30350,30350,30350,30350,3
20240412,133800,1058934700,30300,30350,30350,30300,45
20240412,133700,1057571050,30350,30350,30350,30350,2
20240412,133600,1057510350,30350,30300,30350,30300,13
20240412,133500,1057116250,30300,30350,30350,30300,606
20240412,133400,1038749300,30350,30350,30350,30350,4
20240412,133300,1038627900,30300,30350,30350,30300,23
20240412,133200,1037930350,30350,30350,30350,30300,81
20240412,133100,1035475900,30300,30350,30350,30300,12
20240412,133000,1035112150,30350,30350,30350,30300,37
20240412,132900,1033990800,30300,30300,30300,30300,1
20240412,132800,1033960500,30300,30300,30300,30300,50
20240412,132700,1032445500,30300,30350,30350,30300,168
20240412,132600,1027347650,30350,30350,30350,30350,0
20240412,132500,1027347650,30350,30300,30350,30300,104
20240412,132400,1024193250,30300,30300,30300,30300,0
20240412,132300,1024193250,30300,30300,30300,30300,19
20240412,132200,1023617550,30300,30300,30300,30300,33
20240412,132100,1022617650,30350,30350,30350,30350,5
20240412,132000,1022465900,30250,30250,30250,30250,0
20240412,131900,1022465900,30250,30250,30250,30250,120
20240412,131800,1018835900,30250,30250,30250,30250,10
20240412,131700,1018533400,30300,30300,30300,30300,5
20240412,131600,1018381900,30300,30300,30300,30300,1
20240412,131500,1018351600,30300,30300,30350,30300,248
20240412,131400,1010836950,30350,30300,30350,30300,96
20240412,131300,1007926850,30350,30350,30350,30350,32
20240412,131200,1006955650,30300,30300,30300,30300,0
20240412,131100,1006955650,30300,30300,30300,30300,9
20240412,131000,1006682950,30300,30300,30300,30300,0
20240412,130900,1006682950,30300,30300,30300,30300,0
20240412,130800,1006682950,30300,30300,30300,30300,16
20240412,130700,1006198150,30300,30300,30300,30300,19
20240412,130600,1005622450,30300,30300,30300,30300,39
20240412,130500,1004440750,30300,30300,30300,30300,59
20240412,130400,1002653050,30300,30300,30300,30300,52
20240412,130300,1001077450,30300,30250,30300,30250,66
20240412,130200,999079650,30250,30250,30250,30250,29
20240412,130100,998202400,30300,30300,30300,30250,8
20240412,130000,997960200,30250,30250,30250,30250,10
20240412,125900,997657700,30250,30250,30250,30250,0
20240412,125800,997657700,30250,30250,30250,30250,19
20240412,125700,997082950,30250,30250,30250,30250,0
20240412,125600,997082950,30250,30250,30250,30250,117
20240412,125500,993543700,30250,30250,30250,30250,0
20240412,125400,993543700,30250,30250,30250,30250,11
20240412,125300,993210950,30250,30300,30300,30250,130
20240412,125200,989276950,30300,30300,30300,30300,0
20240412,125100,989276950,30300,30300,30300,30300,12
20240412,125000,988913350,30250,30200,30250,30200,225
20240412,124900,982107550,30200,30200,30200,30200,10
20240412,124800,981805550,30200,30200,30200,30200,0
20240412,124700,981805550,30200,30200,30200,30200,68
20240412,124600,979751950,30200,30200,30200,30200,59
20240412,124500,977970150,30250,30250,30250,30250,165
20240412,124400,972978900,30250,30250,30250,30250,0
20240412,124300,972978900,30250,30250,30250,30200,1462
20240412,124200,928817400,30250,30250,30250,30250,1006
20240412,124100,898385900,30300,30350,30350,30300,43
20240412,124000,897081250,30350,30300,30350,30300,13
20240412,123900,896686750,30300,30300,30300,30300,532
20240412,123800,880567150,30350,30350,30350,30350,11
20240412,123700,880233300,30300,30350,30350,30300,88
20240412,123600,877562950,30350,30300,30350,30300,320
20240412,123500,867851950,30300,30350,30350,30300,139
20240412,123400,863640050,30350,30300,30350,30300,33
20240412,123300,862639950,30300,30300,30300,30300,9
20240412,123200,862367250,30350,30350,30350,30350,1
20240412,123100,862336900,30300,30300,30300,30300,0
20240412,123000,862336900,30300,30300,30300,30300,20
20240412,122900,861730900,30300,30350,30350,30300,13
20240412,122800,861336900,30300,30300,30300,30300,66
20240412,122700,859337100,30350,30350,30350,30350,3
20240412,122600,859246050,30300,30300,30300,30300,61
20240412,122500,857397750,30300,30300,30300,30300,9
20240412,122400,857125050,30300,30300,30300,30300,600
20240412,122300,838945050,30300,30300,30300,30300,30
20240412,122200,838036050,30300,30300,30300,30300,1500
20240412,122100,792586050,30350,30300,30350,30300,25
20240412,122000,791827750,30350,30350,30350,30350,723
20240412,121900,769884700,30350,30350,30350,30350,10
20240412,121800,769581200,30350,30350,30350,30350,693
20240412,121700,748548650,30350,30350,30350,30350,0
20240412,121600,748548650,30350,30350,30350,30350,9
20240412,121500,748275500,30400,30400,30400,30400,0
20240412,121400,748275500,30400,30400,30400,30400,836
20240412,121300,722861100,30400,30400,30400,30400,96
20240412,121200,719942700,30400,30400,30400,30400,9
20240412,121100,719669100,30400,30450,30450,30400,11
20240412,121000,719334650,30450,30450,30450,30450,32
20240412,120900,718360250,30400,30400,30400,30400,20
20240412,120800,717752250,30400,30400,30400,30400,9
20240412,120700,717478650,30450,30400,30450,30400,15
20240412,120600,717022400,30400,30400,30400,30400,0
20240412,120500,717022400,30400,30400,30400,30400,0
20240412,120400,717022400,30400,30400,30400,30400,76
20240412,120300,714712000,30450,30400,30450,30400,6
20240412,120200,714529450,30400,30400,30400,30400,0
20240412,120100,714529450,30400,30400,30400,30400,96
20240412,120000,711611050,30400,30400,30400,30400,9
20240412,115900,711337450,30450,30450,30450,30450,5
20240412,115800,711185200,30450,30400,30450,30400,16
20240412,115700,710698500,30400,30400,30400,30400,3
20240412,115600,710607300,30400,30400,30400,30400,9
20240412,115500,710333700,30450,30450,30450,30450,2
20240412,115400,710272800,30450,30450,30450,30450,4
20240412,115300,710151000,30450,30450,30450,30400,400
20240412,115200,697971500,30450,30450,30450,30450,24
20240412,115100,697240700,30500,30450,30500,30450,56
20240412,115000,695535450,30500,30500,30500,30500,2
20240412,114900,695474450,30500,30500,30500,30500,0
20240412,114800,695474450,30500,30500,30500,30500,867
20240412,114700,669030950,30500,30500,30500,30500,25
20240412,114600,668268450,30500,30550,30550,30500,16
20240412,114500,667780150,30500,30500,30500,30500,0
20240412,114400,667780150,30500,30500,30500,30500,19
20240412,114300,667200650,30500,30550,30550,30500,165
20240412,114200,662167650,30500,30500,30500,30500,49
20240412,114100,660673150,30500,30550,30550,30500,62
20240412,114000,658779650,30550,30550,30550,30550,1
20240412,113900,658749100,30550,30500,30550,30500,24
20240412,113800,658016850,30500,30500,30500,30500,3
20240412,113700,657925350,30550,30550,30550,30550,0
20240412,113600,657925350,30550,30550,30550,30550,0
20240412,113500,657925350,30550,30500,30550,30500,28
20240412,113400,657070450,30550,30550,30550,30550,827
20240412,113300,631805600,30550,30550,30550,30550,3
20240412,113200,631713950,30550,30550,30600,30550,13
20240412,113100,631316750,30550,30550,30550,30550,9
20240412,113000,631041800,30600,30550,30600,30550,12
20240412,112900,630675100,30600,30600,30600,30600,8
20240412,112800,630430300,30600,30600,30600,30600,8
20240412,112700,630185500,30600,30600,30600,30600,11
20240412,112600,629848900,30550,30550,30550,30550,19
20240412,112500,629268450,30550,30550,30550,30550,10
20240412,112400,628962950,30600,30600,30600,30600,654
20240412,112300,608950550,30650,30650,30650,30650,237
20240412,112200,601686500,30650,30700,30700,30650,14
20240412,112100,601257150,30700,30650,30700,30650,15
20240412,112000,600797150,30700,30700,30700,30700,1
20240412,111900,600766450,30650,30650,30650,30650,95
20240412,111800,597854700,30600,30600,30600,30600,129
20240412,111700,593907300,30650,30650,30650,30650,0
20240412,111600,593907300,30650,30650,30650,30650,10
20240412,111500,593600800,30600,30600,30600,30600,20
20240412,111400,592988800,30650,30600,30650,30600,253
20240412,111300,585246350,30600,30600,30600,30600,20
20240412,111200,584634350,30600,30600,30600,30600,158
20240412,111100,579799550,30650,30650,30650,30650,100
20240412,111000,576734550,30650,30650,30650,30600,15
20240412,110900,576275250,30650,30650,30650,30650,1
20240412,110800,576244600,30600,30600,30600,30600,50
20240412,110700,574714600,30600,30600,30600,30600,500
20240412,110600,559414600,30600,30600,30600,30600,628
20240412,110500,540197800,30600,30700,30700,30600,170
20240412,110400,534987300,30700,30700,30700,30700,8
20240412,110300,534741700,30600,30600,30600,30600,29
20240412,110200,533854300,30650,30650,30650,30650,0
20240412,110100,533854300,30650,30650,30650,30650,387
20240412,110000,521992750,30700,30700,30700,30650,81
20240412,105900,519509800,30700,30700,30700,30700,12
20240412,105800,519141400,30650,30700,30700,30650,31
20240412,105700,518191200,30650,30650,30650,30650,0
20240412,105600,518191200,30650,30650,30650,30650,11
20240412,105500,517854050,30750,30700,30750,30700,49
20240412,105400,516349700,30700,30700,30700,30700,19
20240412,105300,515766400,30650,30650,30650,30650,10
20240412,105200,515459900,30650,30650,30650,30650,5
20240412,105100,515306650,30650,30650,30650,30650,0
20240412,105000,515306650,30650,30650,30650,30650,16
20240412,104900,514816250,30650,30650,30650,30650,17
20240412,104800,514295200,30650,30650,30650,30650,0
20240412,104700,514295200,30650,30650,30650,30650,18
20240412,104600,513743500,30650,30650,30650,30650,5
20240412,104500,513590250,30650,30650,30650,30650,4
20240412,104400,513467650,30750,30750,30750,30750,5
20240412,104300,513313900,30600,30700,30700,30600,27
20240412,104200,512486350,30650,30600,30650,30600,32
20240412,104100,511505650,30600,30600,30600,30600,9
20240412,104000,511230250,30600,30600,30600,30600,0
20240412,103900,511230250,30600,30600,30600,30600,6
20240412,103800,511046650,30600,30600,30600,30600,1
20240412,103700,511016050,30600,30600,30600,30600,501
20240412,103600,495685450,30600,30650,30650,30600,11
20240412,103500,495348750,30600,30600,30600,30600,0
20240412,103400,495348750,30600,30600,30600,30600,0
20240412,103300,495348750,30600,30600,30600,30600,187
20240412,103200,489626550,30600,30650,30650,30600,43
20240412,103100,488310250,30650,30650,30650,30650,21
20240412,103000,487666600,30650,30650,30650,30650,2
20240412,102900,487605300,30650,30650,30650,30650,38
20240412,102800,486440600,30650,30750,30750,30600,1522
20240412,102700,439756450,30750,30750,30750,30750,22
20240412,102600,439079950,30700,30700,30700,30700,15
20240412,102500,438619450,30750,30750,30750,30750,10
20240412,102400,438311950,30700,30700,30700,30700,0
20240412,102300,438311950,30700,30750,30750,30700,12
20240412,102200,437943450,30750,30750,30750,30750,0
20240412,102100,437943450,30750,30750,30750,30750,51
20240412,102000,436375200,30750,30800,30800,30750,11
20240412,101900,436036850,30800,30800,30800,30800,5
20240412,101800,435882850,30800,30800,30800,30800,99
20240412,101700,432833650,30750,30750,30750,30750,524
20240412,101600,416720650,30750,30750,30750,30750,9
20240412,101500,416443900,30750,30750,30750,30750,39
20240412,101400,415244650,30800,30800,30800,30800,0
20240412,101300,415244650,30800,30750,30800,30700,181
20240412,101200,409677200,30750,30750,30750,30750,0
20240412,101100,409677200,30750,30800,30800,30750,34
20240412,101000,408631650,30750,30750,30750,30750,0
20240412,100900,408631650,30750,30750,30750,30750,0
20240412,100800,408631650,30750,30700,30750,30700,95
20240412,100700,405710900,30750,30750,30750,30750,52
20240412,100600,404111900,30750,30750,30750,30750,0
20240412,100500,404111900,30750,30750,30750,30750,1
20240412,100400,404081150,30750,30750,30750,30750,2
20240412,100300,404019650,30800,30800,30800,30800,25
20240412,100200,403249650,30850,30800,30850,30750,330
20240412,100100,393075950,30850,30850,30850,30850,1
20240412,100000,393045100,30850,30850,30850,30850,1
20240412,095900,393014250,30800,30850,30850,30800,141
20240412,095800,388665850,30850,30850,30850,30850,1
20240412,095700,388635000,30750,30850,30850,30750,179
20240412,095600,383113850,30750,30750,30750,30750,162
20240412,095500,378132350,30750,30850,30850,30750,28
20240412,095400,377270750,30900,30900,30900,30900,85
20240412,095300,374644250,30850,30850,30850,30850,133
20240412,095200,370541200,30800,30850,30900,30800,254
20240412,095100,362713400,30850,30800,30850,30800,27
20240412,095000,361881300,30850,30900,30900,30850,600
20240412,094900,343363600,30900,30950,30950,30900,136
20240412,094800,339161000,30900,30900,30900,30900,447
20240412,094700,325348700,30900,30800,30900,30800,728
20240412,094600,302859650,30800,30800,30800,30800,300
20240412,094500,293619650,30750,30700,30800,30700,665
20240412,094400,273173450,30700,30700,30700,30700,335
20240412,094300,262888950,30700,30650,30700,30600,99
20240412,094200,259854850,30650,30650,30650,30650,92
20240412,094100,257035050,30600,30650,30650,30600,157
20240412,094000,252226100,30600,30650,30650,30600,30
20240412,093900,251306850,30600,30650,30650,30600,273
20240412,093800,242947150,30650,30600,30650,30600,147
20240412,093700,238448900,30600,30600,30600,30600,10
20240412,093600,238142900,30550,30550,30550,30550,116
20240412,093500,234599100,30550,30450,30550,30450,105
20240412,093400,231401350,30450,30500,30500,30450,899
20240412,093300,203991850,30400,30500,30500,30400,614
20240412,093200,185266050,30450,30400,30450,30400,104
20240412,093100,182099600,30400,30400,30400,30400,57
20240412,093000,180366800,30350,30350,30350,30350,629
20240412,092900,161276650,30350,30400,30400,30350,170
20240412,092800,156109150,30450,30450,30450,30450,10
20240412,092700,155804650,30450,30450,30450,30450,2
20240412,092600,155743750,30400,30400,30400,30400,0
20240412,092500,155743750,30400,30450,30450,30350,342
20240412,092400,145347300,30450,30450,30450,30450,15
20240412,092300,144890550,30450,30450,30450,30450,3
20240412,092200,144799200,30450,30450,30450,30450,44
20240412,092100,143459400,30400,30400,30400,30400,56
20240412,092000,141757000,30400,30450,30450,30400,286
20240412,091900,133059850,30400,30400,30400,30400,17
20240412,091800,132543050,30400,30400,30400,30400,0
20240412,091700,132543050,30400,30350,30400,30300,548
20240412,091600,115903950,30400,30400,30400,30400,5
20240412,091500,115751950,30300,30300,30300,30300,365
20240412,091400,104692450,30300,30400,30400,30300,210
20240412,091300,98318100,30450,30450,30450,30450,53
20240412,091200,96704250,30450,30450,30450,30450,2
20240412,091100,96643350,30450,30450,30450,30450,1
20240412,091000,96612900,30450,30500,30500,30450,71
20240412,090900,94450750,30550,30550,30550,30550,23
20240412,090800,93748100,30500,30550,30550,30500,510
20240412,090700,78193050,30550,30550,30550,30550,0
20240412,090600,78193050,30550,30500,30550,30500,237
20240412,090500,70964200,30500,30600,30600,30500,549
20240412,090400,54208300,30600,30650,30650,30600,139
20240412,090300,49954650,30600,30650,30650,30550,102
20240412,090200,46832100,30750,30700,30750,30700,3
20240412,090100,46739900,30600,30600,30600,30600,0
20240412,090000,46739900,30600,30750,30800,30550,1526