KissMeData/001060/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,183200,3284081950,29150,29150,29150,29150,1721
20240419,183100,3284081950,29150,29150,29150,29150,0
20240419,183000,3284081950,29150,29150,29150,29150,0
20240419,182900,3284081950,29150,29150,29150,29150,0
20240419,182800,3284081950,29150,29150,29150,29150,0
20240419,182700,3284081950,29150,29150,29150,29150,0
20240419,182600,3284081950,29150,29150,29150,29150,0
20240419,182500,3284081950,29150,29150,29150,29150,0
20240419,182400,3284081950,29150,29150,29150,29150,0
20240419,182300,3284081950,29150,29150,29150,29150,0
20240419,182200,3284081950,29150,29150,29150,29150,0
20240419,182100,3284081950,29150,29150,29150,29150,0
20240419,182000,3284081950,29150,29150,29150,29150,0
20240419,181900,3284081950,29150,29150,29150,29150,0
20240419,181800,3284081950,29150,29150,29150,29150,0
20240419,181700,3284081950,29150,29150,29150,29150,0
20240419,181600,3284081950,29150,29150,29150,29150,0
20240419,181500,3284081950,29150,29150,29150,29150,0
20240419,181400,3284081950,29150,29150,29150,29150,0
20240419,181300,3284081950,29150,29150,29150,29150,0
20240419,181200,3284081950,29150,29150,29150,29150,0
20240419,181100,3284081950,29150,29150,29150,29150,0
20240419,181000,3284081950,29150,29150,29150,29150,0
20240419,180900,3284081950,29150,29150,29150,29150,0
20240419,180800,3284081950,29150,29150,29150,29150,0
20240419,180700,3284081950,29150,29150,29150,29150,0
20240419,180600,3284081950,29150,29150,29150,29150,0
20240419,180500,3284081950,29150,29150,29150,29150,0
20240419,180400,3284081950,29150,29150,29150,29150,0
20240419,180300,3284081950,29150,29150,29150,29150,0
20240419,180200,3284081950,29150,29150,29150,29150,1721
20240419,180100,3284081950,29150,29150,29150,29150,0
20240419,180000,3284081950,29150,29150,29150,29150,0
20240419,175900,3284081950,29150,29150,29150,29150,0
20240419,175800,3284081950,29150,29150,29150,29150,0
20240419,175700,3284081950,29150,29150,29150,29150,0
20240419,175600,3284081950,29150,29150,29150,29150,0
20240419,175500,3284081950,29150,29150,29150,29150,0
20240419,175400,3284081950,29150,29150,29150,29150,0
20240419,175300,3284081950,29150,29150,29150,29150,0
20240419,175200,3284081950,29150,29150,29150,29150,0
20240419,175100,3284081950,29150,29150,29150,29150,0
20240419,175000,3284081950,29150,29150,29150,29150,0
20240419,174900,3284081950,29150,29150,29150,29150,0
20240419,174800,3284081950,29150,29150,29150,29150,0
20240419,174700,3284081950,29150,29150,29150,29150,0
20240419,174600,3284081950,29150,29150,29150,29150,0
20240419,174500,3284081950,29150,29150,29150,29150,0
20240419,174400,3284081950,29150,29150,29150,29150,0
20240419,174300,3284081950,29150,29150,29150,29150,0
20240419,174200,3284081950,29150,29150,29150,29150,0
20240419,174100,3284081950,29150,29150,29150,29150,0
20240419,174000,3284081950,29150,29150,29150,29150,0
20240419,173900,3284081950,29150,29150,29150,29150,0
20240419,173800,3284081950,29150,29150,29150,29150,0
20240419,173700,3284081950,29150,29150,29150,29150,0
20240419,173600,3284081950,29150,29150,29150,29150,0
20240419,173500,3284081950,29150,29150,29150,29150,0
20240419,173400,3284081950,29150,29150,29150,29150,0
20240419,173300,3284081950,29150,29150,29150,29150,0
20240419,173200,3284081950,29150,29150,29150,29150,1721
20240419,173100,3284081950,29150,29150,29150,29150,0
20240419,173000,3284081950,29150,29150,29150,29150,0
20240419,172900,3284081950,29150,29150,29150,29150,0
20240419,172800,3284081950,29150,29150,29150,29150,0
20240419,172700,3284081950,29150,29150,29150,29150,0
20240419,172600,3284081950,29150,29150,29150,29150,0
20240419,172500,3284081950,29150,29150,29150,29150,0
20240419,172400,3284081950,29150,29150,29150,29150,0
20240419,172300,3284081950,29150,29150,29150,29150,0
20240419,172200,3284081950,29150,29150,29150,29150,0
20240419,172100,3284081950,29150,29150,29150,29150,0
20240419,172000,3284081950,29150,29150,29150,29150,0
20240419,171900,3284081950,29150,29150,29150,29150,0
20240419,171800,3284081950,29150,29150,29150,29150,0
20240419,171700,3284081950,29150,29150,29150,29150,0
20240419,171600,3284081950,29150,29150,29150,29150,0
20240419,171500,3284081950,29150,29150,29150,29150,0
20240419,171400,3284081950,29150,29150,29150,29150,0
20240419,171300,3284081950,29150,29150,29150,29150,0
20240419,171200,3284081950,29150,29150,29150,29150,0
20240419,171100,3284081950,29150,29150,29150,29150,0
20240419,171000,3284081950,29150,29150,29150,29150,0
20240419,170900,3284081950,29150,29150,29150,29150,0
20240419,170800,3284081950,29150,29150,29150,29150,0
20240419,170700,3284081950,29150,29150,29150,29150,0
20240419,170600,3284081950,29150,29150,29150,29150,0
20240419,170500,3284081950,29150,29150,29150,29150,0
20240419,170400,3284081950,29150,29150,29150,29150,0
20240419,170300,3284081950,29150,29150,29150,29150,0
20240419,170200,3284081950,29150,29150,29150,29150,1721
20240419,170100,3284081950,29150,29150,29150,29150,0
20240419,170000,3284081950,29150,29150,29150,29150,0
20240419,165900,3284081950,29150,29150,29150,29150,0
20240419,165800,3284081950,29150,29150,29150,29150,0
20240419,165700,3284081950,29150,29150,29150,29150,0
20240419,165600,3284081950,29150,29150,29150,29150,0
20240419,165500,3284081950,29150,29150,29150,29150,0
20240419,165400,3284081950,29150,29150,29150,29150,0
20240419,165300,3284081950,29150,29150,29150,29150,0
20240419,165200,3284081950,29150,29150,29150,29150,0
20240419,165100,3284081950,29150,29150,29150,29150,0
20240419,165000,3284081950,29150,29150,29150,29150,0
20240419,164900,3284081950,29150,29150,29150,29150,0
20240419,164800,3284081950,29150,29150,29150,29150,0
20240419,164700,3284081950,29150,29150,29150,29150,0
20240419,164600,3284081950,29150,29150,29150,29150,0
20240419,164500,3284081950,29150,29150,29150,29150,0
20240419,164400,3284081950,29150,29150,29150,29150,0
20240419,164300,3284081950,29150,29150,29150,29150,0
20240419,164200,3284081950,29150,29150,29150,29150,0
20240419,164100,3284081950,29150,29150,29150,29150,0
20240419,164000,3284081950,29150,29150,29150,29150,0
20240419,163900,3284081950,29150,29150,29150,29150,0
20240419,163800,3284081950,29150,29150,29150,29150,0
20240419,163700,3284081950,29150,29150,29150,29150,0
20240419,163600,3284081950,29150,29150,29150,29150,0
20240419,163500,3284081950,29150,29150,29150,29150,0
20240419,163400,3284081950,29150,29150,29150,29150,0
20240419,163300,3284081950,29150,29150,29150,29150,0
20240419,163200,3284081950,29150,29150,29150,29150,1721
20240419,163100,3284081950,29150,29150,29150,29150,0
20240419,163000,3284081950,29150,29150,29150,29150,0
20240419,162900,3284081950,29150,29150,29150,29150,0
20240419,162800,3284081950,29150,29150,29150,29150,0
20240419,162700,3284081950,29150,29150,29150,29150,0
20240419,162600,3284081950,29150,29150,29150,29150,0
20240419,162500,3284081950,29150,29150,29150,29150,0
20240419,162400,3284081950,29150,29150,29150,29150,0
20240419,162300,3284081950,29150,29150,29150,29150,0
20240419,162200,3284081950,29150,29150,29150,29150,0
20240419,162100,3284081950,29150,29150,29150,29150,0
20240419,162000,3284081950,29150,29150,29150,29150,0
20240419,161900,3284081950,29150,29150,29150,29150,0
20240419,161800,3284081950,29150,29150,29150,29150,0
20240419,161700,3284081950,29150,29150,29150,29150,0
20240419,161600,3284081950,29150,29150,29150,29150,0
20240419,161500,3284081950,29150,29150,29150,29150,0
20240419,161400,3284081950,29150,29150,29150,29150,0
20240419,161300,3284081950,29150,29150,29150,29150,0
20240419,161200,3284081950,29150,29150,29150,29150,0
20240419,161100,3284081950,29150,29150,29150,29150,0
20240419,161000,3284081950,29150,29150,29150,29150,0
20240419,160900,3284081950,29150,29150,29150,29150,0
20240419,160800,3284081950,29150,29150,29150,29150,0
20240419,160700,3284081950,29150,29150,29150,29150,0
20240419,160600,3284081950,29150,29150,29150,29150,0
20240419,160500,3284081950,29150,29150,29150,29150,0
20240419,160400,3284081950,29150,29150,29150,29150,0
20240419,160300,3284081950,29150,29150,29150,29150,0
20240419,160200,3284081950,29150,29150,29150,29150,1721
20240419,160100,3284081950,29150,29150,29150,29150,0
20240419,160000,3284081950,29150,29150,29150,29150,0
20240419,155900,3284081950,29150,29150,29150,29150,0
20240419,155800,3284081950,29150,29150,29150,29150,0
20240419,155700,3284081950,29150,29150,29150,29150,0
20240419,155600,3284081950,29150,29150,29150,29150,0
20240419,155500,3284081950,29150,29150,29150,29150,0
20240419,155400,3284081950,29150,29150,29150,29150,0
20240419,155300,3284081950,29150,29150,29150,29150,0
20240419,155200,3284081950,29150,29150,29150,29150,0
20240419,155100,3284081950,29150,29150,29150,29150,0
20240419,155000,3284081950,29150,29150,29150,29150,0
20240419,154900,3284081950,29150,29150,29150,29150,0
20240419,154800,3284081950,29150,29150,29150,29150,0
20240419,154700,3284081950,29150,29150,29150,29150,0
20240419,154600,3284081950,29150,29150,29150,29150,0
20240419,154500,3284081950,29150,29150,29150,29150,0
20240419,154400,3284081950,29150,29150,29150,29150,0
20240419,154300,3284081950,29150,29150,29150,29150,0
20240419,154200,3284081950,29150,29150,29150,29150,0
20240419,154100,3284081950,29150,29150,29150,29150,0
20240419,154000,3284081950,29150,29150,29150,29150,0
20240419,153900,3284081950,29150,29150,29150,29150,0
20240419,153800,3284081950,29150,29150,29150,29150,0
20240419,153700,3284081950,29150,29150,29150,29150,0
20240419,153600,3284081950,29150,29150,29150,29150,0
20240419,153500,3284081950,29150,29150,29150,29150,0
20240419,153400,3284081950,29150,29150,29150,29150,0
20240419,153300,3284081950,29150,29150,29150,29150,0
20240419,153200,3284081950,29150,29150,29150,29150,1721
20240419,153100,3284081950,29150,29150,29150,29150,0
20240419,153000,3284081950,29150,29150,29150,29150,1721
20240419,152900,3233914800,29150,29150,29150,29150,0
20240419,152800,3233914800,29150,29150,29150,29150,0
20240419,152700,3233914800,29150,29150,29150,29150,0
20240419,152600,3233914800,29150,29150,29150,29150,0
20240419,152500,3233914800,29150,29150,29150,29150,0
20240419,152400,3233914800,29150,29150,29150,29150,0
20240419,152300,3233914800,29150,29150,29150,29150,0
20240419,152200,3233914800,29150,29150,29150,29150,0
20240419,152100,3233914800,29150,29150,29150,29150,0
20240419,152000,3233914800,29150,29150,29150,29150,0
20240419,151900,3233914800,29150,29200,29200,29050,145
20240419,151800,3229698200,29100,29150,29200,29050,543
20240419,151700,3213895000,29200,29200,29250,29050,411
20240419,151600,3201892200,29100,29200,29200,29100,539
20240419,151500,3186199650,29200,29200,29200,29150,27
20240419,151400,3185411750,29200,29200,29200,29150,81
20240419,151300,3183048550,29200,29150,29200,29100,83
20240419,151200,3180629050,29100,29150,29150,29100,55
20240419,151100,3179026800,29150,29150,29150,29150,17
20240419,151000,3178531250,29150,29050,29150,29050,17
20240419,150900,3178036250,29100,29100,29100,29050,921
20240419,150800,3151280500,29100,29100,29100,29100,23
20240419,150700,3150611200,29100,29150,29150,29100,109
20240419,150600,3147438300,29150,29150,29150,29100,22
20240419,150500,3146797500,29150,29150,29150,29150,6
20240419,150400,3146622600,29150,29200,29200,29150,74
20240419,150300,3144465400,29200,29150,29200,29150,24
20240419,150200,3143764900,29150,29050,29150,29050,56
20240419,150100,3142137500,29100,29050,29100,29050,467
20240419,150000,3128547900,29100,29150,29150,29100,303
20240419,145900,3119730400,29150,29150,29150,29100,23
20240419,145800,3119060950,29150,29150,29150,29150,16
20240419,145700,3118594550,29100,29200,29200,29100,173
20240419,145600,3113551300,29150,29150,29150,29150,132
20240419,145500,3109703500,29150,29150,29150,29150,4
20240419,145400,3109586900,29150,29150,29150,29100,7
20240419,145300,3109382950,29100,29100,29150,29100,488
20240419,145200,3095182050,29150,29150,29150,29100,10
20240419,145100,3094890900,29150,29150,29150,29100,7
20240419,145000,3094686950,29150,29100,29150,29100,403
20240419,144900,3082959200,29100,29150,29150,29100,78
20240419,144800,3080689150,29150,29100,29150,29050,31
20240419,144700,3079787000,29050,29050,29050,29000,205
20240419,144600,3073832250,29050,29050,29050,29000,470
20240419,144500,3060202150,29000,29000,29050,29000,57
20240419,144400,3058548900,29050,29050,29050,29050,6
20240419,144300,3058374600,29000,29050,29050,29000,74
20240419,144200,3056225400,29050,29050,29050,29000,729
20240419,144100,3035081400,29050,29000,29050,29000,94
20240419,144000,3032355100,29050,29050,29050,29000,17
20240419,143900,3031861750,29050,29050,29050,29000,371
20240419,143800,3021095100,29100,29100,29100,29000,107
20240419,143700,3017991600,29050,29050,29050,29050,146
20240419,143600,3013750300,29050,29050,29050,29000,8
20240419,143500,3013518050,29000,29100,29100,29000,1041
20240419,143400,2983307450,29050,29050,29100,29050,67
20240419,143300,2981360800,29100,29100,29100,29100,154
20240419,143200,2976879400,29100,29100,29100,29050,87
20240419,143100,2974347800,29100,29150,29150,29100,182
20240419,143000,2969051300,29150,29150,29150,29150,4
20240419,142900,2968934700,29150,29100,29150,29050,27
20240419,142800,2968149000,29100,29100,29100,29050,487
20240419,142700,2954000750,29050,29100,29100,29050,13
20240419,142600,2953622950,29100,29050,29100,29000,151
20240419,142500,2949236400,29050,29050,29050,29050,137
20240419,142400,2945256550,29050,29100,29100,29050,187
20240419,142300,2939824000,29100,29050,29100,29000,260
20240419,142200,2932271050,29050,29050,29050,29000,301
20240419,142100,2923535050,29050,29100,29100,29050,80
20240419,142000,2921211000,29100,29050,29100,29050,26
20240419,141900,2920455650,29100,29100,29100,29050,4
20240419,141800,2920339350,29100,29050,29100,29050,546
20240419,141700,2904477900,29050,29150,29150,29050,74
20240419,141600,2902324950,29100,29150,29150,29100,3
20240419,141500,2902237600,29150,29150,29150,29150,1
20240419,141400,2902208450,29050,29050,29050,29050,1321
20240419,141300,2863833400,29050,29100,29100,29050,194
20240419,141200,2858197450,29050,29050,29050,29050,0
20240419,141100,2858197450,29050,29050,29050,29050,0
20240419,141000,2858197450,29050,29050,29050,29050,5
20240419,140900,2858052200,29000,29050,29050,29000,1337
20240419,140800,2819243150,29050,29150,29150,29050,229
20240419,140700,2812579650,29150,29100,29150,29100,13
20240419,140600,2812200850,29150,29150,29150,29150,33
20240419,140500,2811238900,29150,29150,29150,29150,0
20240419,140400,2811238900,29150,29100,29150,29100,3
20240419,140300,2811151550,29150,29100,29150,29100,1266
20240419,140200,2774310850,29150,29150,29150,29150,2
20240419,140100,2774252550,29100,29100,29100,29100,0
20240419,140000,2774252550,29100,29100,29100,29100,2
20240419,135900,2774194350,29150,29150,29150,29150,81
20240419,135800,2771833200,29200,29200,29200,29200,1
20240419,135700,2771804000,29150,29150,29150,29150,2
20240419,135600,2771745700,29200,29200,29200,29200,1
20240419,135500,2771716500,29200,29200,29200,29200,63
20240419,135400,2769876900,29200,29150,29200,29150,360
20240419,135300,2759377050,29100,29100,29100,29100,97
20240419,135200,2756554350,29100,29100,29100,29100,470
20240419,135100,2742877350,29100,29100,29100,29100,2
20240419,135000,2742819150,29100,29100,29100,29100,730
20240419,134900,2721576150,29150,29150,29150,29150,0
20240419,134800,2721576150,29150,29200,29250,29150,192
20240419,134700,2715973600,29200,29200,29200,29200,1
20240419,134600,2715944400,29150,29150,29150,29150,0
20240419,134500,2715944400,29150,29200,29200,29150,892
20240419,134400,2689899650,29150,29200,29200,29150,200
20240419,134300,2684062950,29250,29250,29250,29250,11
20240419,134200,2683741200,29250,29250,29250,29250,30
20240419,134100,2682863700,29200,29250,29250,29200,36
20240419,134000,2681810800,29300,29300,29300,29300,6
20240419,133900,2681635000,29150,29150,29150,29150,1
20240419,133800,2681605850,29150,29150,29150,29150,2
20240419,133700,2681547550,29250,29250,29250,29250,754
20240419,133600,2659493050,29250,29250,29250,29250,773
20240419,133500,2636882800,29200,29250,29250,29200,650
20240419,133400,2617876800,29300,29300,29300,29300,57
20240419,133300,2616206700,29300,29300,29300,29300,105
20240419,133200,2613130200,29250,29300,29300,29250,303
20240419,133100,2604267400,29300,29300,29300,29300,153
20240419,133000,2599784500,29300,29350,29350,29300,437
20240419,132900,2586968900,29300,29300,29300,29250,163
20240419,132800,2582193100,29300,29300,29300,29300,138
20240419,132700,2578149700,29300,29300,29300,29300,182
20240419,132600,2572817100,29350,29300,29350,29300,115
20240419,132500,2569441950,29350,29350,29350,29350,16
20240419,132400,2568972350,29350,29350,29350,29350,14
20240419,132300,2568561450,29350,29250,29350,29250,820
20240419,132200,2544558200,29250,29300,29300,29250,337
20240419,132100,2534684200,29300,29300,29300,29300,0
20240419,132000,2534684200,29300,29300,29300,29300,194
20240419,131900,2529000000,29250,29250,29250,29250,469
20240419,131800,2515281750,29300,29250,29300,29250,169
20240419,131700,2510338450,29200,29250,29250,29200,215
20240419,131600,2504050200,29250,29200,29250,29200,491
20240419,131500,2489711900,29200,29200,29200,29200,0
20240419,131400,2489711900,29200,29200,29200,29200,9
20240419,131300,2489449100,29250,29200,29250,29200,143
20240419,131200,2485266450,29250,29250,29250,29250,0
20240419,131100,2485266450,29250,29250,29250,29250,0
20240419,131000,2485266450,29250,29250,29300,29250,22
20240419,130900,2484622450,29250,29250,29250,29250,37
20240419,130800,2483540200,29200,29150,29200,29150,835
20240419,130700,2459199350,29150,29150,29150,29150,2
20240419,130600,2459141050,29200,29200,29200,29200,1
20240419,130500,2459111850,29200,29250,29250,29150,338
20240419,130400,2449242650,29250,29250,29250,29250,41
20240419,130300,2448043400,29200,29250,29250,29200,57
20240419,130200,2446376250,29250,29250,29250,29250,72
20240419,130100,2444270250,29250,29250,29250,29250,170
20240419,130000,2439297750,29200,29200,29200,29200,9
20240419,125900,2439034950,29200,29200,29200,29200,271
20240419,125800,2431121750,29200,29200,29200,29150,247
20240419,125700,2423909900,29250,29200,29250,29200,298
20240419,125600,2415207900,29200,29200,29200,29200,8
20240419,125500,2414974300,29200,29200,29200,29200,108
20240419,125400,2411820700,29200,29150,29200,29150,80
20240419,125300,2409484800,29200,29200,29200,29200,8
20240419,125200,2409251200,29200,29200,29200,29200,1
20240419,125100,2409222000,29100,29100,29100,29100,2
20240419,125000,2409163800,29150,29200,29200,29150,572
20240419,124900,2392484750,29150,29150,29150,29150,0
20240419,124800,2392484750,29150,29150,29150,29150,46
20240419,124700,2391143850,29100,29150,29150,29100,486
20240419,124600,2377000600,29150,29150,29150,29100,55
20240419,124500,2375397450,29150,29100,29150,29100,19
20240419,124400,2374844450,29100,29100,29100,29100,12
20240419,124300,2374495250,29100,29100,29150,29100,685
20240419,124200,2354561700,29100,29050,29100,29050,104
20240419,124100,2351535500,29050,29050,29050,29050,2
20240419,124000,2351477400,29100,29100,29100,29100,297
20240419,123900,2342834700,29100,29150,29150,29100,129
20240419,123800,2339078800,29150,29150,29150,29100,10
20240419,123700,2338787400,29150,29150,29150,29150,273
20240419,123600,2330829450,29200,29150,29200,29150,70
20240419,123500,2328785600,29150,29100,29150,29100,472
20240419,123400,2315026900,29100,29150,29150,29100,5
20240419,123300,2314881350,29150,29150,29150,29150,1
20240419,123200,2314852200,29100,29100,29100,29100,2
20240419,123100,2314794000,29150,29150,29150,29150,466
20240419,123000,2301210100,29150,29150,29150,29150,1
20240419,122900,2301180950,29100,29150,29150,29100,253
20240419,122800,2293808300,29100,29100,29150,29100,12
20240419,122700,2293458800,29100,29100,29100,29100,7
20240419,122600,2293255100,29100,29050,29100,29050,468
20240419,122500,2279659650,29000,29000,29000,29000,2
20240419,122400,2279601650,29000,29050,29100,29000,189
20240419,122300,2274112750,29050,29000,29050,29000,724
20240419,122200,2253115000,28900,28950,28950,28900,470
20240419,122100,2239508600,28950,28950,28950,28950,39
20240419,122000,2238379550,28950,28950,28950,28950,0
20240419,121900,2238379550,28950,28950,28950,28950,35
20240419,121800,2237366300,28950,29000,29000,28950,592
20240419,121700,2220220000,29000,29000,29000,29000,100
20240419,121600,2217320000,28950,29000,29000,28950,124
20240419,121500,2213729200,28950,28950,28950,28950,1
20240419,121400,2213700250,28950,28950,28950,28950,507
20240419,121300,2199022600,28950,28900,28950,28900,123
20240419,121200,2195461850,28950,28900,28950,28900,305
20240419,121100,2186647300,28900,28950,28950,28900,166
20240419,121000,2181849800,28900,28900,28900,28900,473
20240419,120900,2168180100,28850,28900,28900,28850,12
20240419,120800,2167833400,28850,28850,28850,28850,466
20240419,120700,2154389300,28850,28850,28850,28850,1
20240419,120600,2154360450,28900,28850,28900,28800,176
20240419,120500,2149275850,28800,28800,28800,28800,436
20240419,120400,2136719050,28750,28800,28800,28750,739
20240419,120300,2115440900,28800,28800,28800,28800,2
20240419,120200,2115383300,28800,28800,28800,28800,504
20240419,120100,2100868100,28750,28800,28800,28750,27
20240419,120000,2100091000,28800,28800,28800,28800,448
20240419,115900,2087188600,28750,28750,28750,28750,74
20240419,115800,2085061100,28900,28900,28900,28900,1
20240419,115700,2085032200,28800,28750,28800,28750,718
20240419,115600,2064353900,28750,28750,28750,28750,694
20240419,115500,2044401400,28750,28700,28750,28700,305
20240419,115400,2035632700,28750,28750,28750,28700,645
20240419,115300,2017089050,28700,28700,28700,28700,556
20240419,115200,2001131850,28750,28750,28750,28750,796
20240419,115100,1978246850,28700,28750,28750,28700,113
20240419,115000,1975000100,28750,28750,28800,28750,703
20240419,114900,1954778850,28800,28800,28800,28750,972
20240419,114800,1926808600,28800,28800,28800,28800,231
20240419,114700,1920155800,28800,28800,28800,28800,2
20240419,114600,1920098200,28800,28800,28800,28800,479
20240419,114500,1906303000,28850,28800,28850,28800,790
20240419,114400,1883545800,28800,28800,28800,28800,20
20240419,114300,1882969800,28850,28850,28850,28850,0
20240419,114200,1882969800,28850,28900,28900,28850,215
20240419,114100,1876767000,28850,28850,28850,28800,336
20240419,114000,1867073500,28800,28800,28800,28800,142
20240419,113900,1862983900,28850,28850,28850,28800,92
20240419,113800,1860331200,28850,28850,28900,28850,130
20240419,113700,1856580650,28850,28850,28850,28850,0
20240419,113600,1856580650,28850,28850,28850,28850,376
20240419,113500,1845733050,28850,28850,28850,28850,519
20240419,113400,1830759900,28900,28900,28900,28900,24
20240419,113300,1830066300,28900,28900,28900,28900,127
20240419,113200,1826396000,28900,28900,28900,28900,15
20240419,113100,1825962500,28850,28900,28900,28850,92
20240419,113000,1823303800,28950,28950,28950,28900,102
20240419,112900,1820353400,28900,28900,28900,28900,34
20240419,112800,1819370800,28800,28900,28900,28800,767
20240419,112700,1797204700,28800,28850,28850,28800,115
20240419,112600,1793892450,28850,28750,28950,28700,551
20240419,112500,1778009100,28750,28750,28750,28650,3504
20240419,112400,1677567300,28750,28700,28750,28700,796
20240419,112300,1654708000,28700,28700,28700,28700,207
20240419,112200,1648767100,28650,28700,28700,28650,362
20240419,112100,1638380700,28700,28700,28700,28700,153
20240419,112000,1633989600,28700,28700,28700,28700,476
20240419,111900,1620328400,28700,28700,28700,28700,244
20240419,111800,1613325600,28700,28750,28800,28700,1294
20240419,111700,1576128900,28700,28800,28800,28700,936
20240419,111600,1549224750,28750,28750,28800,28750,62
20240419,111500,1547439350,28750,28800,28800,28750,325
20240419,111400,1538085200,28800,28750,28800,28750,2693
20240419,111300,1460654850,28750,28900,28900,28750,1555
20240419,111200,1415863050,28900,28900,28900,28900,124
20240419,111100,1412279450,28950,28900,28950,28900,537
20240419,111000,1396743800,28900,28850,28900,28800,716
20240419,110900,1376092200,28850,28900,28900,28850,367
20240419,110800,1365499650,28900,28900,28900,28900,6
20240419,110700,1365326250,28900,28900,28900,28900,752
20240419,110600,1343593450,28900,28900,28950,28900,623
20240419,110500,1325588150,28900,29000,29000,28800,1779
20240419,110400,1274200500,29000,29000,29000,29000,8
20240419,110300,1273968500,29000,29000,29000,29000,597
20240419,110200,1256655500,29050,29050,29050,29000,41
20240419,110100,1255466000,29050,29100,29100,29050,125
20240419,110000,1251834700,29100,29050,29100,29050,440
20240419,105900,1239030800,29100,29150,29150,29100,14
20240419,105800,1238623100,29150,29050,29150,29000,1287
20240419,105700,1201286700,29000,29000,29000,29000,10
20240419,105600,1200996700,29000,29000,29000,29000,2
20240419,105500,1200938700,29150,29200,29200,29000,1325
20240419,105400,1162394750,29200,29200,29200,29200,40
20240419,105300,1161226750,29200,29300,29350,29200,1357
20240419,105200,1121521250,29350,29300,29350,29300,903
20240419,105100,1095060900,29350,29350,29350,29350,2
20240419,105000,1095002200,29300,29300,29300,29250,199
20240419,104900,1089171600,29300,29250,29300,29250,171
20240419,104800,1084168050,29250,29150,29250,29150,1121
20240419,104700,1051480950,29200,29250,29250,29150,397
20240419,104600,1039887400,29250,29250,29250,29250,13
20240419,104500,1039507150,29250,29250,29250,29250,0
20240419,104400,1039507150,29250,29250,29250,29250,493
20240419,104300,1025086900,29250,29300,29300,29250,109
20240419,104200,1021898050,29300,29300,29300,29300,71
20240419,104100,1019817750,29300,29250,29300,29250,617
20240419,104000,1001763100,29300,29300,29300,29300,350
20240419,103900,991508100,29350,29300,29350,29300,572
20240419,103800,974742300,29300,29300,29350,29250,291
20240419,103700,966222450,29300,29450,29450,29300,254
20240419,103600,958766700,29350,29450,29450,29350,1789
20240419,103500,906176300,29400,29400,29400,29400,53
20240419,103400,904618100,29400,29450,29450,29400,14
20240419,103300,904206000,29400,29500,29500,29400,774
20240419,103200,881411150,29500,29500,29500,29500,6
20240419,103100,881234150,29500,29550,29550,29450,508
20240419,103000,866261750,29550,29550,29550,29450,636
20240419,102900,847514650,29500,29500,29500,29500,1
20240419,102800,847485150,29500,29550,29550,29450,459
20240419,102700,833954700,29500,29450,29500,29450,482
20240419,102600,819749550,29450,29450,29500,29400,1154
20240419,102500,785762750,29450,29450,29450,29450,77
20240419,102400,783495100,29500,29500,29500,29500,14
20240419,102300,783082100,29500,29500,29550,29450,1327
20240419,102200,743935800,29550,29500,29550,29500,6
20240419,102100,743758600,29550,29550,29600,29550,337
20240419,102000,733799950,29600,29600,29600,29600,333
20240419,101900,723943150,29650,29650,29650,29650,467
20240419,101800,710096600,29650,29700,29700,29650,138
20240419,101700,705998100,29750,29700,29750,29700,68
20240419,101600,703975500,29750,29700,29750,29700,42
20240419,101500,702726050,29750,29750,29750,29700,799
20240419,101400,678979750,29750,29750,29750,29750,130
20240419,101300,675112250,29700,29700,29700,29700,10
20240419,101200,674815250,29700,29750,29750,29700,762
20240419,101100,652145950,29750,29800,29800,29750,396
20240419,101000,640345650,29850,29850,29850,29850,6
20240419,100900,640166550,29800,29850,29850,29800,19
20240419,100800,639600000,29850,29900,29900,29850,132
20240419,100700,635657300,29850,29900,29900,29850,30
20240419,100600,634761350,29850,29900,29900,29850,93
20240419,100500,631985200,29900,29900,29900,29900,277
20240419,100400,623702900,29950,29950,29950,29950,13
20240419,100300,623313550,29950,29950,30000,29950,113
20240419,100200,619928700,30050,29950,30050,29950,294
20240419,100100,611103000,29950,29850,29950,29850,1144
20240419,100000,576919200,29900,29850,29900,29850,151
20240419,095900,572405950,29900,29900,29900,29900,43
20240419,095800,571120250,29900,29950,29950,29900,412
20240419,095700,558794650,30000,30050,30050,30000,368
20240419,095600,547743800,30050,30000,30100,30000,84
20240419,095500,545220650,30100,30000,30100,30000,236
20240419,095400,538132000,30050,30100,30100,30050,87
20240419,095300,535516300,30100,30050,30100,30050,95
20240419,095200,532658800,30050,30050,30100,30050,585
20240419,095100,515071200,30050,30000,30050,30000,736
20240419,095000,492987500,30000,29850,30000,29850,1629
20240419,094900,444226800,29850,29800,29850,29800,195
20240419,094800,438415250,29800,29750,29850,29700,713
20240419,094700,417195850,29750,29750,29750,29750,177
20240419,094600,411930100,29800,29750,29800,29750,14
20240419,094500,411513400,29800,29800,29800,29800,0
20240419,094400,411513400,29800,29750,29800,29700,543
20240419,094300,395378350,29750,29800,29850,29750,163
20240419,094200,390520850,29800,29800,29850,29800,113
20240419,094100,387149700,29800,29800,29800,29800,38
20240419,094000,386017300,29800,29700,29800,29700,1009
20240419,093900,356026400,29700,29750,29750,29700,212
20240419,093800,349729600,29750,29750,29800,29700,332
20240419,093700,339852500,29750,29800,29800,29750,16
20240419,093600,339376050,29750,29850,29850,29750,11
20240419,093500,339048400,29750,29800,29850,29750,301
20240419,093400,330074200,29750,29750,29800,29750,10
20240419,093300,329776300,29800,29800,29800,29750,422
20240419,093200,317200800,29750,29850,29850,29750,347
20240419,093100,306852350,29850,29600,29850,29600,1932
20240419,093000,249522250,29650,29700,29700,29650,56
20240419,092900,247861300,29700,29700,29700,29700,3
20240419,092800,247772200,29700,29700,29700,29700,4
20240419,092700,247653400,29750,29700,29750,29650,89
20240419,092600,245012150,29700,29700,29750,29700,5
20240419,092500,244863500,29700,29700,29700,29700,52
20240419,092400,243319100,29700,29700,29700,29700,1
20240419,092300,243289400,29800,29650,29800,29650,39
20240419,092200,242127600,29800,29800,29800,29800,37
20240419,092100,241025000,29800,29650,29800,29550,707
20240419,092000,220071200,29600,29650,29650,29600,56
20240419,091900,218411900,29650,29700,29700,29650,15
20240419,091800,217967100,29650,29800,29800,29650,78
20240419,091700,215649350,29850,29800,29850,29800,131
20240419,091600,211745200,29800,29600,29850,29550,919
20240419,091500,184447350,29550,29500,29650,29500,44
20240419,091400,183147950,29650,29550,29650,29550,875
20240419,091300,157280250,29600,29650,29650,29550,213
20240419,091200,150974950,29650,29600,29700,29600,44
20240419,091100,149670350,29700,29650,29700,29600,942
20240419,091000,121736000,29700,29600,29700,29550,420
20240419,090900,109277000,29700,29600,29700,29600,295
20240419,090800,100533350,29600,29600,29700,29600,369
20240419,090700,89605850,29600,29600,29700,29600,501
20240419,090600,74763350,29650,29650,29700,29650,298
20240419,090500,65926000,29700,29750,29800,29700,109
20240419,090400,62687200,29800,29750,29800,29750,118
20240419,090300,59176000,29800,29800,29900,29800,161
20240419,090200,54377500,29900,29750,29950,29750,52
20240419,090100,52827500,29750,29850,29950,29750,251
20240419,090000,45338700,29950,30050,30050,29800,1518