KissMeData/001060/min/candle-20240418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,183200,2143658550,29800,29800,29800,29800,1127
20240418,183100,2143658550,29800,29800,29800,29800,0
20240418,183000,2143658550,29800,29800,29800,29800,0
20240418,182900,2143658550,29800,29800,29800,29800,0
20240418,182800,2143658550,29800,29800,29800,29800,0
20240418,182700,2143658550,29800,29800,29800,29800,0
20240418,182600,2143658550,29800,29800,29800,29800,0
20240418,182500,2143658550,29800,29800,29800,29800,0
20240418,182400,2143658550,29800,29800,29800,29800,0
20240418,182300,2143658550,29800,29800,29800,29800,0
20240418,182200,2143658550,29800,29800,29800,29800,0
20240418,182100,2143658550,29800,29800,29800,29800,0
20240418,182000,2143658550,29800,29800,29800,29800,0
20240418,181900,2143658550,29800,29800,29800,29800,0
20240418,181800,2143658550,29800,29800,29800,29800,0
20240418,181700,2143658550,29800,29800,29800,29800,0
20240418,181600,2143658550,29800,29800,29800,29800,0
20240418,181500,2143658550,29800,29800,29800,29800,0
20240418,181400,2143658550,29800,29800,29800,29800,0
20240418,181300,2143658550,29800,29800,29800,29800,0
20240418,181200,2143658550,29800,29800,29800,29800,0
20240418,181100,2143658550,29800,29800,29800,29800,0
20240418,181000,2143658550,29800,29800,29800,29800,0
20240418,180900,2143658550,29800,29800,29800,29800,0
20240418,180800,2143658550,29800,29800,29800,29800,0
20240418,180700,2143658550,29800,29800,29800,29800,0
20240418,180600,2143658550,29800,29800,29800,29800,0
20240418,180500,2143658550,29800,29800,29800,29800,0
20240418,180400,2143658550,29800,29800,29800,29800,0
20240418,180300,2143658550,29800,29800,29800,29800,0
20240418,180200,2143658550,29800,29800,29800,29800,1127
20240418,180100,2143658550,29800,29800,29800,29800,0
20240418,180000,2143658550,29800,29800,29800,29800,0
20240418,175900,2143658550,29800,29800,29800,29800,0
20240418,175800,2143658550,29800,29800,29800,29800,0
20240418,175700,2143658550,29800,29800,29800,29800,0
20240418,175600,2143658550,29800,29800,29800,29800,0
20240418,175500,2143658550,29800,29800,29800,29800,0
20240418,175400,2143658550,29800,29800,29800,29800,0
20240418,175300,2143658550,29800,29800,29800,29800,0
20240418,175200,2143658550,29800,29800,29800,29800,0
20240418,175100,2143658550,29800,29800,29800,29800,0
20240418,175000,2143658550,29800,29800,29800,29800,0
20240418,174900,2143658550,29800,29800,29800,29800,0
20240418,174800,2143658550,29800,29800,29800,29800,0
20240418,174700,2143658550,29800,29800,29800,29800,0
20240418,174600,2143658550,29800,29800,29800,29800,0
20240418,174500,2143658550,29800,29800,29800,29800,0
20240418,174400,2143658550,29800,29800,29800,29800,0
20240418,174300,2143658550,29800,29800,29800,29800,0
20240418,174200,2143658550,29800,29800,29800,29800,0
20240418,174100,2143658550,29800,29800,29800,29800,0
20240418,174000,2143658550,29800,29800,29800,29800,0
20240418,173900,2143658550,29800,29800,29800,29800,0
20240418,173800,2143658550,29800,29800,29800,29800,0
20240418,173700,2143658550,29800,29800,29800,29800,0
20240418,173600,2143658550,29800,29800,29800,29800,0
20240418,173500,2143658550,29800,29800,29800,29800,0
20240418,173400,2143658550,29800,29800,29800,29800,0
20240418,173300,2143658550,29800,29800,29800,29800,0
20240418,173200,2143658550,29800,29800,29800,29800,1127
20240418,173100,2143658550,29800,29800,29800,29800,0
20240418,173000,2143658550,29800,29800,29800,29800,0
20240418,172900,2143658550,29800,29800,29800,29800,0
20240418,172800,2143658550,29800,29800,29800,29800,0
20240418,172700,2143658550,29800,29800,29800,29800,0
20240418,172600,2143658550,29800,29800,29800,29800,0
20240418,172500,2143658550,29800,29800,29800,29800,0
20240418,172400,2143658550,29800,29800,29800,29800,0
20240418,172300,2143658550,29800,29800,29800,29800,0
20240418,172200,2143658550,29800,29800,29800,29800,0
20240418,172100,2143658550,29800,29800,29800,29800,0
20240418,172000,2143658550,29800,29800,29800,29800,0
20240418,171900,2143658550,29800,29800,29800,29800,0
20240418,171800,2143658550,29800,29800,29800,29800,0
20240418,171700,2143658550,29800,29800,29800,29800,0
20240418,171600,2143658550,29800,29800,29800,29800,0
20240418,171500,2143658550,29800,29800,29800,29800,0
20240418,171400,2143658550,29800,29800,29800,29800,0
20240418,171300,2143658550,29800,29800,29800,29800,0
20240418,171200,2143658550,29800,29800,29800,29800,0
20240418,171100,2143658550,29800,29800,29800,29800,0
20240418,171000,2143658550,29800,29800,29800,29800,0
20240418,170900,2143658550,29800,29800,29800,29800,0
20240418,170800,2143658550,29800,29800,29800,29800,0
20240418,170700,2143658550,29800,29800,29800,29800,0
20240418,170600,2143658550,29800,29800,29800,29800,0
20240418,170500,2143658550,29800,29800,29800,29800,0
20240418,170400,2143658550,29800,29800,29800,29800,0
20240418,170300,2143658550,29800,29800,29800,29800,0
20240418,170200,2143658550,29800,29800,29800,29800,1127
20240418,170100,2143658550,29800,29800,29800,29800,0
20240418,170000,2143658550,29800,29800,29800,29800,0
20240418,165900,2143658550,29800,29800,29800,29800,0
20240418,165800,2143658550,29800,29800,29800,29800,0
20240418,165700,2143658550,29800,29800,29800,29800,0
20240418,165600,2143658550,29800,29800,29800,29800,0
20240418,165500,2143658550,29800,29800,29800,29800,0
20240418,165400,2143658550,29800,29800,29800,29800,0
20240418,165300,2143658550,29800,29800,29800,29800,0
20240418,165200,2143658550,29800,29800,29800,29800,0
20240418,165100,2143658550,29800,29800,29800,29800,0
20240418,165000,2143658550,29800,29800,29800,29800,0
20240418,164900,2143658550,29800,29800,29800,29800,0
20240418,164800,2143658550,29800,29800,29800,29800,0
20240418,164700,2143658550,29800,29800,29800,29800,0
20240418,164600,2143658550,29800,29800,29800,29800,0
20240418,164500,2143658550,29800,29800,29800,29800,0
20240418,164400,2143658550,29800,29800,29800,29800,0
20240418,164300,2143658550,29800,29800,29800,29800,0
20240418,164200,2143658550,29800,29800,29800,29800,0
20240418,164100,2143658550,29800,29800,29800,29800,0
20240418,164000,2143658550,29800,29800,29800,29800,0
20240418,163900,2143658550,29800,29800,29800,29800,0
20240418,163800,2143658550,29800,29800,29800,29800,0
20240418,163700,2143658550,29800,29800,29800,29800,0
20240418,163600,2143658550,29800,29800,29800,29800,0
20240418,163500,2143658550,29800,29800,29800,29800,0
20240418,163400,2143658550,29800,29800,29800,29800,0
20240418,163300,2143658550,29800,29800,29800,29800,0
20240418,163200,2143658550,29800,29800,29800,29800,1127
20240418,163100,2143658550,29800,29800,29800,29800,0
20240418,163000,2143658550,29800,29800,29800,29800,0
20240418,162900,2143658550,29800,29800,29800,29800,0
20240418,162800,2143658550,29800,29800,29800,29800,0
20240418,162700,2143658550,29800,29800,29800,29800,0
20240418,162600,2143658550,29800,29800,29800,29800,0
20240418,162500,2143658550,29800,29800,29800,29800,0
20240418,162400,2143658550,29800,29800,29800,29800,0
20240418,162300,2143658550,29800,29800,29800,29800,0
20240418,162200,2143658550,29800,29800,29800,29800,0
20240418,162100,2143658550,29800,29800,29800,29800,0
20240418,162000,2143658550,29800,29800,29800,29800,0
20240418,161900,2143658550,29800,29800,29800,29800,0
20240418,161800,2143658550,29800,29800,29800,29800,0
20240418,161700,2143658550,29800,29800,29800,29800,0
20240418,161600,2143658550,29800,29800,29800,29800,0
20240418,161500,2143658550,29800,29800,29800,29800,0
20240418,161400,2143658550,29800,29800,29800,29800,0
20240418,161300,2143658550,29800,29800,29800,29800,0
20240418,161200,2143658550,29800,29800,29800,29800,0
20240418,161100,2143658550,29800,29800,29800,29800,0
20240418,161000,2143658550,29800,29800,29800,29800,0
20240418,160900,2143658550,29800,29800,29800,29800,0
20240418,160800,2143658550,29800,29800,29800,29800,0
20240418,160700,2143658550,29800,29800,29800,29800,0
20240418,160600,2143658550,29800,29800,29800,29800,0
20240418,160500,2143658550,29800,29800,29800,29800,0
20240418,160400,2143658550,29800,29800,29800,29800,0
20240418,160300,2143658550,29800,29800,29800,29800,0
20240418,160200,2143658550,29800,29800,29800,29800,1127
20240418,160100,2143658550,29800,29800,29800,29800,0
20240418,160000,2143658550,29800,29800,29800,29800,0
20240418,155900,2143658550,29800,29800,29800,29800,0
20240418,155800,2143658550,29800,29800,29800,29800,0
20240418,155700,2143658550,29800,29800,29800,29800,0
20240418,155600,2143658550,29800,29800,29800,29800,0
20240418,155500,2143658550,29800,29800,29800,29800,0
20240418,155400,2143658550,29800,29800,29800,29800,0
20240418,155300,2143658550,29800,29800,29800,29800,0
20240418,155200,2143658550,29800,29800,29800,29800,0
20240418,155100,2143658550,29800,29800,29800,29800,0
20240418,155000,2143658550,29800,29800,29800,29800,0
20240418,154900,2143658550,29800,29800,29800,29800,0
20240418,154800,2143658550,29800,29800,29800,29800,0
20240418,154700,2143658550,29800,29800,29800,29800,0
20240418,154600,2143658550,29800,29800,29800,29800,0
20240418,154500,2143658550,29800,29800,29800,29800,0
20240418,154400,2143658550,29800,29800,29800,29800,0
20240418,154300,2143658550,29800,29800,29800,29800,0
20240418,154200,2143658550,29800,29800,29800,29800,0
20240418,154100,2143658550,29800,29800,29800,29800,0
20240418,154000,2143658550,29800,29800,29800,29800,0
20240418,153900,2143658550,29800,29800,29800,29800,0
20240418,153800,2143658550,29800,29800,29800,29800,0
20240418,153700,2143658550,29800,29800,29800,29800,0
20240418,153600,2143658550,29800,29800,29800,29800,0
20240418,153500,2143658550,29800,29800,29800,29800,0
20240418,153400,2143658550,29800,29800,29800,29800,0
20240418,153300,2143658550,29800,29800,29800,29800,0
20240418,153200,2143658550,29800,29800,29800,29800,1127
20240418,153100,2143658550,29800,29800,29800,29800,0
20240418,153000,2143658550,29800,29800,29800,29800,1127
20240418,152900,2110073950,30000,30000,30000,30000,0
20240418,152800,2110073950,30000,30000,30000,30000,0
20240418,152700,2110073950,30000,30000,30000,30000,0
20240418,152600,2110073950,30000,30000,30000,30000,0
20240418,152500,2110073950,30000,30000,30000,30000,0
20240418,152400,2110073950,30000,30000,30000,30000,0
20240418,152300,2110073950,30000,30000,30000,30000,0
20240418,152200,2110073950,30000,30000,30000,30000,0
20240418,152100,2110073950,30000,30000,30000,30000,0
20240418,152000,2110073950,30000,30000,30000,30000,0
20240418,151900,2110073950,30000,30000,30000,29900,309
20240418,151800,2100804950,30000,30000,30000,29900,157
20240418,151700,2096105250,30000,30000,30000,29900,129
20240418,151600,2092236150,30000,29900,30000,29900,117
20240418,151500,2088727550,29900,29900,30000,29900,93
20240418,151400,2085942650,30000,30000,30000,29900,118
20240418,151300,2082403050,30000,29950,30000,29950,111
20240418,151200,2079074550,29900,29850,29900,29850,105
20240418,151100,2075935100,29850,29900,29900,29850,351
20240418,151000,2065450400,29900,29950,30000,29900,335
20240418,150900,2055414050,30000,30000,30000,30000,157
20240418,150800,2050704050,30000,30000,30000,30000,82
20240418,150700,2048244050,30000,30000,30050,30000,61
20240418,150600,2046413900,30000,30000,30000,30000,275
20240418,150500,2038163900,30000,30000,30000,29950,107
20240418,150400,2034954400,29900,29900,29900,29900,7
20240418,150300,2034745100,29900,29900,29900,29900,36
20240418,150200,2033668700,29850,30000,30000,29850,1909
20240418,150100,1976475050,30000,30000,30000,30000,66
20240418,150000,1974495050,30050,30050,30050,30050,197
20240418,145900,1968575200,30000,30050,30050,30000,224
20240418,145800,1961850700,30000,30050,30050,30000,103
20240418,145700,1958758650,30050,30050,30050,30050,60
20240418,145600,1956955650,30050,30000,30050,30000,2345
20240418,145500,1886589800,30000,29950,30000,29950,265
20240418,145400,1878639850,29950,29950,30000,29950,434
20240418,145300,1865638250,29950,29950,29950,29950,11
20240418,145200,1865308800,30000,29950,30000,29950,1215
20240418,145100,1828909450,29900,29900,29900,29900,439
20240418,145000,1815783350,29900,29950,30000,29900,1358
20240418,144900,1775099550,29950,29950,29950,29950,16
20240418,144800,1774620350,29950,29900,29950,29900,248
20240418,144700,1767203600,29900,29900,29900,29900,131
20240418,144600,1763286700,29900,29900,29900,29900,2
20240418,144500,1763226900,29900,29900,29900,29900,56
20240418,144400,1761552500,29850,29900,29950,29850,1400
20240418,144300,1719690650,29900,29900,29900,29850,149
20240418,144200,1715240950,29900,29850,29900,29850,253
20240418,144100,1707683200,29850,29850,29850,29850,3
20240418,144000,1707593650,29800,29850,29850,29800,158
20240418,143900,1702877600,29850,29850,29850,29850,0
20240418,143800,1702877600,29850,29850,29850,29800,67
20240418,143700,1700878150,29850,29800,29850,29800,330
20240418,143600,1691032650,29800,29800,29850,29800,1235
20240418,143500,1654217800,29800,29800,29800,29750,341
20240418,143400,1644069800,29750,29800,29800,29750,11
20240418,143300,1643742500,29750,29750,29750,29750,97
20240418,143200,1640856750,29800,29800,29800,29800,26
20240418,143100,1640081950,29800,29800,29800,29800,2
20240418,143000,1640022350,29800,29750,29800,29750,908
20240418,142900,1612998100,29750,29750,29750,29750,10
20240418,142800,1612700600,29750,29750,29750,29750,10
20240418,142700,1612403100,29750,29750,29750,29750,123
20240418,142600,1608743850,29750,29750,29750,29750,10
20240418,142500,1608446350,29750,29650,29750,29650,291
20240418,142400,1599791050,29700,29700,29700,29700,1
20240418,142300,1599761350,29700,29700,29700,29700,152
20240418,142200,1595246950,29700,29700,29750,29700,81
20240418,142100,1592839950,29700,29700,29700,29700,41
20240418,142000,1591622250,29700,29750,29750,29700,206
20240418,141900,1585502800,29700,29700,29700,29700,61
20240418,141800,1583691100,29750,29700,29750,29700,859
20240418,141700,1558177400,29700,29700,29700,29700,26
20240418,141600,1557405200,29650,29600,29650,29600,926
20240418,141500,1529954450,29600,29650,29650,29600,454
20240418,141400,1516501600,29600,29600,29600,29550,114
20240418,141300,1513127800,29600,29600,29600,29600,307
20240418,141200,1504040600,29650,29600,29650,29600,27
20240418,141100,1503240100,29650,29650,29650,29650,6
20240418,141000,1503062200,29650,29650,29650,29650,35
20240418,140900,1502024450,29650,29650,29650,29650,30
20240418,140800,1501134950,29650,29650,29650,29650,165
20240418,140700,1496242700,29650,29700,29700,29650,22
20240418,140600,1495590350,29700,29650,29700,29650,209
20240418,140500,1489393250,29650,29700,29700,29650,353
20240418,140400,1478925000,29700,29700,29700,29650,83
20240418,140300,1476461500,29700,29650,29750,29650,351
20240418,140200,1466034650,29700,29600,29700,29600,1327
20240418,140100,1426692500,29550,29550,29550,29550,10
20240418,140000,1426397000,29600,29600,29600,29600,130
20240418,135900,1422549000,29550,29600,29600,29550,129
20240418,135800,1418736400,29600,29600,29600,29600,14
20240418,135700,1418322000,29600,29500,29600,29500,36
20240418,135600,1417257400,29600,29600,29600,29600,0
20240418,135500,1417257400,29600,29600,29600,29600,79
20240418,135400,1414919000,29600,29600,29600,29600,0
20240418,135300,1414919000,29600,29600,29600,29600,45
20240418,135200,1413587000,29600,29500,29600,29500,27
20240418,135100,1412787900,29500,29500,29500,29500,10
20240418,135000,1412492900,29600,29600,29600,29600,25
20240418,134900,1411752900,29600,29550,29600,29550,463
20240418,134800,1398071200,29600,29550,29600,29550,20
20240418,134700,1397479700,29600,29600,29600,29600,39
20240418,134600,1396325300,29600,29600,29600,29600,97
20240418,134500,1393454100,29600,29550,29600,29550,77
20240418,134400,1391175200,29550,29550,29550,29550,26
20240418,134300,1390406900,29550,29550,29550,29550,0
20240418,134200,1390406900,29550,29550,29550,29500,1464
20240418,134100,1347146200,29550,29500,29550,29500,26
20240418,134000,1346378900,29500,29550,29550,29500,36
20240418,133900,1345315600,29500,29500,29500,29500,1
20240418,133800,1345286100,29550,29550,29550,29550,5
20240418,133700,1345138350,29550,29550,29550,29550,90
20240418,133600,1342478850,29500,29500,29500,29500,50
20240418,133500,1341003850,29500,29550,29550,29500,126
20240418,133400,1337285550,29500,29550,29550,29500,15
20240418,133300,1336842800,29550,29550,29550,29550,0
20240418,133200,1336842800,29550,29550,29550,29550,31
20240418,133100,1335926750,29500,29500,29500,29500,7
20240418,133000,1335720250,29550,29550,29550,29550,76
20240418,132900,1333474450,29500,29550,29550,29500,6
20240418,132800,1333297200,29550,29550,29550,29550,16
20240418,132700,1332824400,29500,29550,29550,29500,35
20240418,132600,1331790650,29550,29550,29550,29550,69
20240418,132500,1329751700,29550,29500,29550,29500,78
20240418,132400,1327446900,29550,29500,29550,29500,7
20240418,132300,1327240100,29500,29500,29500,29500,0
20240418,132200,1327240100,29500,29550,29550,29500,41
20240418,132100,1326029050,29550,29550,29550,29550,2
20240418,132000,1325969950,29550,29550,29550,29550,42
20240418,131900,1324728850,29550,29500,29550,29500,1037
20240418,131800,1294128000,29500,29500,29500,29500,61
20240418,131700,1292328500,29500,29450,29500,29450,31
20240418,131600,1291414250,29500,29500,29500,29500,85
20240418,131500,1288906750,29500,29500,29500,29500,126
20240418,131400,1285189750,29500,29500,29500,29450,21
20240418,131300,1284570750,29500,29500,29500,29500,0
20240418,131200,1284570750,29500,29450,29500,29450,31
20240418,131100,1283656300,29500,29500,29500,29500,32
20240418,131000,1282712300,29450,29500,29500,29450,40
20240418,130900,1281532800,29500,29500,29500,29500,25
20240418,130800,1280795300,29500,29500,29500,29500,5
20240418,130700,1280647800,29500,29500,29500,29500,126
20240418,130600,1276930800,29500,29500,29500,29450,24
20240418,130500,1276223300,29500,29500,29500,29500,26
20240418,130400,1275456300,29450,29450,29450,29450,51
20240418,130300,1273954350,29500,29500,29500,29500,186
20240418,130200,1268467350,29550,29500,29550,29500,26
20240418,130100,1267699100,29500,29500,29500,29500,0
20240418,130000,1267699100,29500,29550,29550,29500,200
20240418,125900,1261797750,29550,29550,29550,29550,0
20240418,125800,1261797750,29550,29550,29550,29550,5
20240418,125700,1261650000,29550,29500,29550,29500,62
20240418,125600,1259819650,29500,29550,29550,29500,69
20240418,125500,1257784050,29550,29500,29550,29500,88
20240418,125400,1255184550,29500,29500,29500,29500,10
20240418,125300,1254889550,29550,29550,29550,29550,45
20240418,125200,1253559800,29550,29550,29550,29550,27
20240418,125100,1252761950,29550,29550,29550,29550,0
20240418,125000,1252761950,29550,29550,29550,29550,37
20240418,124900,1251668600,29550,29550,29550,29550,0
20240418,124800,1251668600,29550,29550,29550,29550,40
20240418,124700,1250486600,29550,29500,29550,29500,26
20240418,124600,1249718350,29500,29500,29500,29500,3
20240418,124500,1249629850,29500,29500,29500,29500,286
20240418,124400,1241192850,29450,29450,29450,29450,0
20240418,124300,1241192850,29450,29500,29500,29450,2
20240418,124200,1241133900,29500,29450,29500,29450,95
20240418,124100,1238334900,29450,29500,29500,29450,221
20240418,124000,1231825400,29500,29500,29500,29500,26
20240418,123900,1231058400,29450,29500,29500,29450,24
20240418,123800,1230351100,29500,29500,29500,29450,286
20240418,123700,1221924400,29500,29450,29500,29450,175
20240418,123600,1216769400,29500,29400,29500,29400,103
20240418,123500,1213736500,29500,29500,29500,29500,27
20240418,123400,1212940000,29400,29400,29400,29400,12
20240418,123300,1212587200,29450,29450,29450,29450,6
20240418,123200,1212410500,29450,29400,29450,29400,181
20240418,123100,1207087850,29450,29450,29450,29450,0
20240418,123000,1207087850,29450,29500,29500,29400,43
20240418,122900,1205820700,29500,29500,29500,29500,1
20240418,122800,1205791200,29500,29500,29500,29500,0
20240418,122700,1205791200,29500,29500,29500,29500,76
20240418,122600,1203549200,29500,29500,29500,29500,0
20240418,122500,1203549200,29500,29400,29500,29400,37
20240418,122400,1202458800,29400,29400,29400,29400,1
20240418,122300,1202429400,29400,29500,29500,29400,10
20240418,122200,1202134600,29500,29400,29500,29400,47
20240418,122100,1200750300,29500,29500,29500,29500,125
20240418,122000,1197062800,29500,29500,29500,29500,1047
20240418,121900,1166176300,29500,29500,29500,29500,5
20240418,121800,1166028800,29500,29500,29500,29500,4
20240418,121700,1165910800,29500,29500,29500,29500,26
20240418,121600,1165143800,29400,29400,29400,29400,50
20240418,121500,1163673800,29400,29500,29500,29400,27
20240418,121400,1162877400,29400,29500,29500,29400,59
20240418,121300,1161142700,29400,29450,29500,29400,6
20240418,121200,1160965850,29450,29450,29450,29450,26
20240418,121100,1160200150,29450,29450,29450,29400,45
20240418,121000,1158876800,29500,29500,29500,29500,26
20240418,120900,1158109800,29500,29500,29500,29500,0
20240418,120800,1158109800,29500,29500,29500,29500,0
20240418,120700,1158109800,29500,29400,29500,29400,45
20240418,120600,1156784300,29350,29350,29350,29350,20
20240418,120500,1156197300,29350,29500,29500,29350,46
20240418,120400,1154843300,29500,29500,29500,29500,0
20240418,120300,1154843300,29500,29500,29500,29500,2
20240418,120200,1154784300,29500,29500,29500,29500,75
20240418,120100,1152571800,29500,29500,29500,29500,1
20240418,120000,1152542300,29500,29400,29500,29400,226
20240418,115900,1145895300,29400,29400,29500,29400,115
20240418,115800,1142513900,29400,29500,29500,29400,8
20240418,115700,1142278400,29500,29500,29500,29500,279
20240418,115600,1134047900,29500,29500,29500,29500,0
20240418,115500,1134047900,29500,29500,29500,29500,26
20240418,115400,1133280900,29400,29450,29450,29400,558
20240418,115300,1116850750,29400,29450,29450,29400,23
20240418,115200,1116174300,29450,29450,29450,29450,27
20240418,115100,1115379150,29450,29450,29450,29450,0
20240418,115000,1115379150,29450,29450,29450,29450,31
20240418,114900,1114466200,29450,29400,29450,29400,80
20240418,114800,1112113800,29400,29400,29400,29400,30
20240418,114700,1111231800,29400,29350,29400,29350,45
20240418,114600,1109909800,29400,29400,29400,29400,12
20240418,114500,1109557000,29350,29400,29400,29350,49
20240418,114400,1108116650,29400,29350,29400,29350,2
20240418,114300,1108057900,29350,29450,29450,29350,108
20240418,114200,1104885200,29400,29450,29450,29400,7
20240418,114100,1104679100,29450,29450,29450,29450,19
20240418,114000,1104119550,29450,29450,29450,29450,26
20240418,113900,1103353850,29450,29450,29450,29450,50
20240418,113800,1101881350,29350,29450,29450,29350,31
20240418,113700,1100968800,29350,29350,29350,29350,2
20240418,113600,1100910100,29450,29450,29450,29450,0
20240418,113500,1100910100,29450,29350,29450,29350,432
20240418,113400,1088228300,29400,29450,29450,29400,179
20240418,113300,1082965650,29450,29450,29450,29400,34
20240418,113200,1081964400,29450,29400,29450,29400,86
20240418,113100,1079435700,29400,29400,29400,29400,0
20240418,113000,1079435700,29400,29450,29450,29400,36
20240418,112900,1078376000,29400,29400,29400,29400,11
20240418,112800,1078052600,29400,29450,29450,29400,203
20240418,112700,1072083150,29450,29450,29450,29450,5
20240418,112600,1071935900,29450,29450,29450,29450,2
20240418,112500,1071877000,29450,29450,29450,29450,126
20240418,112400,1068166300,29450,29450,29450,29450,5
20240418,112300,1068019050,29400,29450,29450,29400,235
20240418,112200,1061108800,29400,29400,29400,29400,0
20240418,112100,1061108800,29400,29400,29400,29400,111
20240418,112000,1057845400,29450,29400,29450,29400,97
20240418,111900,1054992300,29400,29400,29400,29400,37
20240418,111800,1053904500,29450,29450,29450,29450,52
20240418,111700,1052373100,29450,29450,29450,29450,22
20240418,111600,1051725200,29450,29450,29450,29450,1
20240418,111500,1051695750,29450,29450,29450,29450,7
20240418,111400,1051489600,29450,29450,29450,29450,0
20240418,111300,1051489600,29450,29450,29450,29450,27
20240418,111200,1050694450,29400,29450,29450,29400,20
20240418,111100,1050105950,29450,29450,29450,29450,0
20240418,111000,1050105950,29450,29450,29450,29450,25
20240418,110900,1049369700,29400,29400,29400,29400,0
20240418,110800,1049369700,29400,29450,29450,29400,36
20240418,110700,1048310000,29400,29400,29400,29400,0
20240418,110600,1048310000,29400,29400,29400,29400,9
20240418,110500,1048045400,29400,29450,29450,29400,36
20240418,110400,1046985250,29450,29450,29450,29450,0
20240418,110300,1046985250,29450,29350,29450,29350,36
20240418,110200,1045926050,29400,29400,29450,29400,5
20240418,110100,1045778900,29450,29450,29450,29450,0
20240418,110000,1045778900,29450,29300,29450,29300,28
20240418,105900,1044954650,29450,29350,29450,29350,301
20240418,105800,1036120200,29350,29450,29450,29350,350
20240418,105700,1025835950,29450,29450,29500,29450,49
20240418,105600,1024392750,29450,29500,29500,29450,82
20240418,105500,1021977800,29500,29450,29500,29450,35
20240418,105400,1020945800,29500,29500,29500,29500,0
20240418,105300,1020945800,29500,29550,29550,29450,35
20240418,105200,1019911900,29500,29500,29500,29500,158
20240418,105100,1015250900,29500,29500,29550,29500,116
20240418,105000,1011828650,29500,29500,29550,29500,34
20240418,104900,1010824400,29500,29500,29500,29500,1
20240418,104800,1010794900,29500,29500,29500,29450,84
20240418,104700,1008317400,29500,29500,29500,29500,41
20240418,104600,1007107900,29550,29550,29550,29550,36
20240418,104500,1006044100,29500,29550,29550,29500,37
20240418,104400,1004951250,29550,29550,29550,29550,20
20240418,104300,1004360250,29550,29550,29550,29550,26
20240418,104200,1003591950,29550,29550,29550,29550,10
20240418,104100,1003296450,29500,29550,29550,29500,70
20240418,104000,1001228450,29550,29550,29600,29550,116
20240418,103900,997799400,29500,29550,29550,29500,141
20240418,103800,993638900,29500,29600,29600,29500,46
20240418,103700,992279000,29600,29550,29600,29550,7
20240418,103600,992071900,29600,29600,29600,29600,119
20240418,103500,988549500,29600,29600,29600,29600,25
20240418,103400,987809500,29600,29600,29600,29600,1
20240418,103300,987779900,29550,29550,29550,29550,26
20240418,103200,987011600,29500,29500,29500,29500,10
20240418,103100,986716600,29550,29550,29550,29550,10
20240418,103000,986421100,29600,29550,29600,29500,130
20240418,102900,982581200,29550,29550,29550,29550,0
20240418,102800,982581200,29550,29550,29550,29550,45
20240418,102700,981251450,29550,29550,29550,29500,147
20240418,102600,976907650,29550,29550,29550,29550,169
20240418,102500,971913700,29550,29500,29550,29500,75
20240418,102400,969699950,29500,29500,29500,29500,5
20240418,102300,969552450,29500,29500,29550,29500,97
20240418,102200,966687150,29500,29500,29550,29500,93
20240418,102100,963941550,29500,29500,29550,29500,246
20240418,102000,956679550,29550,29550,29550,29500,300
20240418,101900,947815300,29550,29600,29600,29550,212
20240418,101800,941550200,29600,29500,29600,29500,73
20240418,101700,939395150,29550,29600,29600,29550,90
20240418,101600,936735400,29600,29550,29600,29500,124
20240418,101500,933071650,29550,29550,29550,29550,125
20240418,101400,929377900,29550,29550,29550,29550,105
20240418,101300,926275150,29550,29550,29550,29550,26
20240418,101200,925506850,29500,29500,29500,29500,1066
20240418,101100,894059850,29500,29450,29500,29450,14
20240418,101000,893647350,29500,29450,29500,29450,30
20240418,100900,892762600,29450,29450,29450,29450,1
20240418,100800,892733150,29450,29450,29450,29400,174
20240418,100700,887608950,29450,29500,29500,29450,581
20240418,100600,870477400,29500,29500,29500,29500,82
20240418,100500,868058400,29600,29550,29600,29550,415
20240418,100400,855793900,29550,29600,29600,29550,470
20240418,100300,841905150,29600,29600,29600,29600,31
20240418,100200,840987550,29500,29550,29550,29500,129
20240418,100100,837180600,29550,29550,29600,29500,199
20240418,100000,831304050,29550,29450,29550,29450,1239
20240418,095900,794764700,29450,29450,29450,29450,93
20240418,095800,792025850,29450,29400,29450,29350,968
20240418,095700,763542950,29350,29350,29350,29350,133
20240418,095600,759639400,29350,29350,29350,29350,11
20240418,095500,759316550,29400,29400,29400,29400,25
20240418,095400,758581550,29400,29400,29400,29400,0
20240418,095300,758581550,29400,29400,29400,29400,118
20240418,095200,755112350,29400,29400,29400,29350,237
20240418,095100,748144800,29350,29350,29400,29350,287
20240418,095000,739708200,29350,29350,29350,29350,264
20240418,094900,731959800,29400,29400,29400,29400,19
20240418,094800,731401200,29400,29300,29450,29300,218
20240418,094700,724992950,29400,29400,29400,29400,1487
20240418,094600,681275150,29350,29350,29350,29300,688
20240418,094500,661087400,29350,29400,29400,29350,517
20240418,094400,645912750,29400,29350,29400,29350,44
20240418,094300,644621050,29400,29400,29400,29350,126
20240418,094200,640917200,29400,29400,29400,29350,345
20240418,094100,630775900,29350,29350,29400,29350,35
20240418,094000,629748350,29350,29400,29400,29350,481
20240418,093900,615607550,29400,29400,29400,29350,316
20240418,093800,606317200,29350,29400,29400,29350,1669
20240418,093700,557327050,29400,29350,29400,29350,224
20240418,093600,550750700,29350,29350,29400,29350,473
20240418,093500,536857800,29350,29350,29350,29350,284
20240418,093400,528522400,29300,29200,29300,29100,1223
20240418,093300,492704950,29250,29200,29250,29200,10
20240418,093200,492412550,29200,29150,29300,29100,1830
20240418,093100,438995600,29150,29050,29150,29050,1059
20240418,093000,408173750,29050,29050,29050,29050,2
20240418,092900,408115650,29050,29050,29050,29050,1
20240418,092800,408086600,29050,29050,29100,29050,16
20240418,092700,407621200,29050,29050,29050,29050,1271
20240418,092600,370698650,28950,28950,28950,28950,2
20240418,092500,370640750,29050,28900,29050,28900,253
20240418,092400,363303400,29000,28900,29000,28900,57
20240418,092300,361650500,28900,28900,28900,28900,2
20240418,092200,361592700,29000,29000,29050,28900,786
20240418,092100,338761350,28900,28900,28900,28900,15
20240418,092000,338327850,28900,28900,29000,28900,156
20240418,091900,333804350,28900,28950,28950,28900,707
20240418,091800,313342750,28950,29000,29000,28950,149
20240418,091700,309022300,29000,29100,29100,29000,1033
20240418,091600,279012750,29100,29050,29100,29050,134
20240418,091500,275117400,29000,29050,29050,29000,126
20240418,091400,271463200,29050,29050,29150,29000,1248
20240418,091300,235125200,29050,28900,29050,28900,1266
20240418,091200,198425300,28900,28850,28900,28850,467
20240418,091100,184936850,28850,28700,28850,28700,952
20240418,091000,157542500,28700,28600,28700,28600,565
20240418,090900,141346500,28650,28450,28650,28450,138
20240418,090800,137401050,28550,28500,28550,28450,309
20240418,090700,128609200,28500,28550,28550,28500,301
20240418,090600,120026900,28550,28600,28600,28550,2221
20240418,090500,56521400,28600,28650,28650,28600,131
20240418,090400,52768300,28700,28550,28700,28550,278
20240418,090300,44823650,28450,28400,28450,28400,193
20240418,090200,39332850,28450,28400,28450,28400,389
20240418,090100,28265850,28450,28400,28500,28400,179
20240418,090000,23172400,28500,28350,28500,28350,815