KissMeData/001060/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,183300,1336324350,29650,29650,29650,29650,1841
20240423,183200,1336324350,29650,29650,29650,29650,0
20240423,183100,1336324350,29650,29650,29650,29650,0
20240423,183000,1336324350,29650,29650,29650,29650,0
20240423,182900,1336324350,29650,29650,29650,29650,0
20240423,182800,1336324350,29650,29650,29650,29650,0
20240423,182700,1336324350,29650,29650,29650,29650,0
20240423,182600,1336324350,29650,29650,29650,29650,0
20240423,182500,1336324350,29650,29650,29650,29650,0
20240423,182400,1336324350,29650,29650,29650,29650,0
20240423,182300,1336324350,29650,29650,29650,29650,0
20240423,182200,1336324350,29650,29650,29650,29650,0
20240423,182100,1336324350,29650,29650,29650,29650,0
20240423,182000,1336324350,29650,29650,29650,29650,0
20240423,181900,1336324350,29650,29650,29650,29650,0
20240423,181800,1336324350,29650,29650,29650,29650,0
20240423,181700,1336324350,29650,29650,29650,29650,0
20240423,181600,1336324350,29650,29650,29650,29650,0
20240423,181500,1336324350,29650,29650,29650,29650,0
20240423,181400,1336324350,29650,29650,29650,29650,0
20240423,181300,1336324350,29650,29650,29650,29650,0
20240423,181200,1336324350,29650,29650,29650,29650,0
20240423,181100,1336324350,29650,29650,29650,29650,0
20240423,181000,1336324350,29650,29650,29650,29650,0
20240423,180900,1336324350,29650,29650,29650,29650,0
20240423,180800,1336324350,29650,29650,29650,29650,0
20240423,180700,1336324350,29650,29650,29650,29650,0
20240423,180600,1336324350,29650,29650,29650,29650,0
20240423,180500,1336324350,29650,29650,29650,29650,0
20240423,180400,1336324350,29650,29650,29650,29650,0
20240423,180300,1336324350,29650,29650,29650,29650,1841
20240423,180200,1336324350,29650,29650,29650,29650,0
20240423,180100,1336324350,29650,29650,29650,29650,0
20240423,180000,1336324350,29650,29650,29650,29650,0
20240423,175900,1336324350,29650,29650,29650,29650,0
20240423,175800,1336324350,29650,29650,29650,29650,0
20240423,175700,1336324350,29650,29650,29650,29650,0
20240423,175600,1336324350,29650,29650,29650,29650,0
20240423,175500,1336324350,29650,29650,29650,29650,0
20240423,175400,1336324350,29650,29650,29650,29650,0
20240423,175300,1336324350,29650,29650,29650,29650,0
20240423,175200,1336324350,29650,29650,29650,29650,0
20240423,175100,1336324350,29650,29650,29650,29650,0
20240423,175000,1336324350,29650,29650,29650,29650,0
20240423,174900,1336324350,29650,29650,29650,29650,0
20240423,174800,1336324350,29650,29650,29650,29650,0
20240423,174700,1336324350,29650,29650,29650,29650,0
20240423,174600,1336324350,29650,29650,29650,29650,0
20240423,174500,1336324350,29650,29650,29650,29650,0
20240423,174400,1336324350,29650,29650,29650,29650,0
20240423,174300,1336324350,29650,29650,29650,29650,0
20240423,174200,1336324350,29650,29650,29650,29650,0
20240423,174100,1336324350,29650,29650,29650,29650,0
20240423,174000,1336324350,29650,29650,29650,29650,0
20240423,173900,1336324350,29650,29650,29650,29650,0
20240423,173800,1336324350,29650,29650,29650,29650,0
20240423,173700,1336324350,29650,29650,29650,29650,0
20240423,173600,1336324350,29650,29650,29650,29650,0
20240423,173500,1336324350,29650,29650,29650,29650,0
20240423,173400,1336324350,29650,29650,29650,29650,0
20240423,173300,1336324350,29650,29650,29650,29650,1841
20240423,173200,1336324350,29650,29650,29650,29650,0
20240423,173100,1336324350,29650,29650,29650,29650,0
20240423,173000,1336324350,29650,29650,29650,29650,0
20240423,172900,1336324350,29650,29650,29650,29650,0
20240423,172800,1336324350,29650,29650,29650,29650,0
20240423,172700,1336324350,29650,29650,29650,29650,0
20240423,172600,1336324350,29650,29650,29650,29650,0
20240423,172500,1336324350,29650,29650,29650,29650,0
20240423,172400,1336324350,29650,29650,29650,29650,0
20240423,172300,1336324350,29650,29650,29650,29650,0
20240423,172200,1336324350,29650,29650,29650,29650,0
20240423,172100,1336324350,29650,29650,29650,29650,0
20240423,172000,1336324350,29650,29650,29650,29650,0
20240423,171900,1336324350,29650,29650,29650,29650,0
20240423,171800,1336324350,29650,29650,29650,29650,0
20240423,171700,1336324350,29650,29650,29650,29650,0
20240423,171600,1336324350,29650,29650,29650,29650,0
20240423,171500,1336324350,29650,29650,29650,29650,0
20240423,171400,1336324350,29650,29650,29650,29650,0
20240423,171300,1336324350,29650,29650,29650,29650,0
20240423,171200,1336324350,29650,29650,29650,29650,0
20240423,171100,1336324350,29650,29650,29650,29650,0
20240423,171000,1336324350,29650,29650,29650,29650,0
20240423,170900,1336324350,29650,29650,29650,29650,0
20240423,170800,1336324350,29650,29650,29650,29650,0
20240423,170700,1336324350,29650,29650,29650,29650,0
20240423,170600,1336324350,29650,29650,29650,29650,0
20240423,170500,1336324350,29650,29650,29650,29650,0
20240423,170400,1336324350,29650,29650,29650,29650,0
20240423,170300,1336324350,29650,29650,29650,29650,1841
20240423,170200,1336324350,29650,29650,29650,29650,0
20240423,170100,1336324350,29650,29650,29650,29650,0
20240423,170000,1336324350,29650,29650,29650,29650,0
20240423,165900,1336324350,29650,29650,29650,29650,0
20240423,165800,1336324350,29650,29650,29650,29650,0
20240423,165700,1336324350,29650,29650,29650,29650,0
20240423,165600,1336324350,29650,29650,29650,29650,0
20240423,165500,1336324350,29650,29650,29650,29650,0
20240423,165400,1336324350,29650,29650,29650,29650,0
20240423,165300,1336324350,29650,29650,29650,29650,0
20240423,165200,1336324350,29650,29650,29650,29650,0
20240423,165100,1336324350,29650,29650,29650,29650,0
20240423,165000,1336324350,29650,29650,29650,29650,0
20240423,164900,1336324350,29650,29650,29650,29650,0
20240423,164800,1336324350,29650,29650,29650,29650,0
20240423,164700,1336324350,29650,29650,29650,29650,0
20240423,164600,1336324350,29650,29650,29650,29650,0
20240423,164500,1336324350,29650,29650,29650,29650,0
20240423,164400,1336324350,29650,29650,29650,29650,0
20240423,164300,1336324350,29650,29650,29650,29650,0
20240423,164200,1336324350,29650,29650,29650,29650,0
20240423,164100,1336324350,29650,29650,29650,29650,0
20240423,164000,1336324350,29650,29650,29650,29650,0
20240423,163900,1336324350,29650,29650,29650,29650,0
20240423,163800,1336324350,29650,29650,29650,29650,0
20240423,163700,1336324350,29650,29650,29650,29650,0
20240423,163600,1336324350,29650,29650,29650,29650,0
20240423,163500,1336324350,29650,29650,29650,29650,0
20240423,163400,1336324350,29650,29650,29650,29650,0
20240423,163300,1336324350,29650,29650,29650,29650,1841
20240423,163200,1336324350,29650,29650,29650,29650,0
20240423,163100,1336324350,29650,29650,29650,29650,0
20240423,163000,1336324350,29650,29650,29650,29650,0
20240423,162900,1336324350,29650,29650,29650,29650,0
20240423,162800,1336324350,29650,29650,29650,29650,0
20240423,162700,1336324350,29650,29650,29650,29650,0
20240423,162600,1336324350,29650,29650,29650,29650,0
20240423,162500,1336324350,29650,29650,29650,29650,0
20240423,162400,1336324350,29650,29650,29650,29650,0
20240423,162300,1336324350,29650,29650,29650,29650,0
20240423,162200,1336324350,29650,29650,29650,29650,0
20240423,162100,1336324350,29650,29650,29650,29650,0
20240423,162000,1336324350,29650,29650,29650,29650,0
20240423,161900,1336324350,29650,29650,29650,29650,0
20240423,161800,1336324350,29650,29650,29650,29650,0
20240423,161700,1336324350,29650,29650,29650,29650,0
20240423,161600,1336324350,29650,29650,29650,29650,0
20240423,161500,1336324350,29650,29650,29650,29650,0
20240423,161400,1336324350,29650,29650,29650,29650,0
20240423,161300,1336324350,29650,29650,29650,29650,0
20240423,161200,1336324350,29650,29650,29650,29650,0
20240423,161100,1336324350,29650,29650,29650,29650,0
20240423,161000,1336324350,29650,29650,29650,29650,0
20240423,160900,1336324350,29650,29650,29650,29650,0
20240423,160800,1336324350,29650,29650,29650,29650,0
20240423,160700,1336324350,29650,29650,29650,29650,0
20240423,160600,1336324350,29650,29650,29650,29650,0
20240423,160500,1336324350,29650,29650,29650,29650,0
20240423,160400,1336324350,29650,29650,29650,29650,0
20240423,160300,1336324350,29650,29650,29650,29650,1841
20240423,160200,1336324350,29650,29650,29650,29650,0
20240423,160100,1336324350,29650,29650,29650,29650,0
20240423,160000,1336324350,29650,29650,29650,29650,0
20240423,155900,1336324350,29650,29650,29650,29650,0
20240423,155800,1336324350,29650,29650,29650,29650,0
20240423,155700,1336324350,29650,29650,29650,29650,0
20240423,155600,1336324350,29650,29650,29650,29650,0
20240423,155500,1336324350,29650,29650,29650,29650,0
20240423,155400,1336324350,29650,29650,29650,29650,0
20240423,155300,1336324350,29650,29650,29650,29650,0
20240423,155200,1336324350,29650,29650,29650,29650,0
20240423,155100,1336324350,29650,29650,29650,29650,0
20240423,155000,1336324350,29650,29650,29650,29650,0
20240423,154900,1336324350,29650,29650,29650,29650,0
20240423,154800,1336324350,29650,29650,29650,29650,0
20240423,154700,1336324350,29650,29650,29650,29650,0
20240423,154600,1336324350,29650,29650,29650,29650,0
20240423,154500,1336324350,29650,29650,29650,29650,0
20240423,154400,1336324350,29650,29650,29650,29650,0
20240423,154300,1336324350,29650,29650,29650,29650,0
20240423,154200,1336324350,29650,29650,29650,29650,0
20240423,154100,1336324350,29650,29650,29650,29650,0
20240423,154000,1336324350,29650,29650,29650,29650,0
20240423,153900,1336324350,29650,29650,29650,29650,0
20240423,153800,1336324350,29650,29650,29650,29650,0
20240423,153700,1336324350,29650,29650,29650,29650,0
20240423,153600,1336324350,29650,29650,29650,29650,0
20240423,153500,1336324350,29650,29650,29650,29650,0
20240423,153400,1336324350,29650,29650,29650,29650,0
20240423,153300,1336324350,29650,29650,29650,29650,1841
20240423,153200,1336324350,29650,29650,29650,29650,0
20240423,153100,1336324350,29650,29650,29650,29650,0
20240423,153000,1336324350,29650,29650,29650,29650,1841
20240423,152900,1281738700,29750,29750,29750,29750,0
20240423,152800,1281738700,29750,29750,29750,29750,0
20240423,152700,1281738700,29750,29750,29750,29750,0
20240423,152600,1281738700,29750,29750,29750,29750,0
20240423,152500,1281738700,29750,29750,29750,29750,0
20240423,152400,1281738700,29750,29750,29750,29750,0
20240423,152300,1281738700,29750,29750,29750,29750,0
20240423,152200,1281738700,29750,29750,29750,29750,0
20240423,152100,1281738700,29750,29750,29750,29750,0
20240423,152000,1281738700,29750,29750,29750,29750,0
20240423,151900,1281738700,29750,29750,29750,29650,695
20240423,151800,1261124050,29650,29750,29750,29650,508
20240423,151700,1246045400,29700,29700,29750,29650,398
20240423,151600,1234222200,29650,29700,29700,29650,270
20240423,151500,1226216300,29700,29700,29700,29650,24
20240423,151400,1225503650,29650,29700,29700,29650,422
20240423,151300,1212987200,29650,29650,29700,29650,28
20240423,151200,1212156150,29700,29700,29700,29650,182
20240423,151100,1206752300,29700,29700,29700,29650,110
20240423,151000,1203490150,29650,29650,29700,29650,13
20240423,150900,1203104200,29650,29700,29700,29650,138
20240423,150800,1199011850,29700,29700,29700,29650,201
20240423,150700,1193042250,29700,29650,29700,29650,15
20240423,150600,1192596950,29700,29700,29700,29600,124
20240423,150500,1188921550,29600,29600,29750,29600,2004
20240423,150400,1129461100,29650,29700,29700,29600,537
20240423,150300,1113535900,29650,29700,29750,29650,115
20240423,150200,1110121650,29650,29650,29700,29650,469
20240423,150100,1096194650,29700,29750,29750,29650,221
20240423,150000,1089634000,29750,29700,29750,29650,185
20240423,145900,1084140450,29700,29750,29750,29700,91
20240423,145800,1081433750,29750,29750,29750,29750,16
20240423,145700,1080957750,29750,29750,29750,29750,13
20240423,145600,1080571000,29700,29750,29750,29700,72
20240423,145500,1078429600,29700,29750,29750,29700,14
20240423,145400,1078013150,29750,29750,29750,29700,87
20240423,145300,1075425400,29750,29750,29750,29750,15
20240423,145200,1074979150,29750,29750,29750,29750,13
20240423,145100,1074592400,29750,29750,29750,29750,78
20240423,145000,1072271900,29750,29700,29750,29700,32
20240423,144900,1071320850,29700,29650,29700,29650,76
20240423,144800,1069064150,29700,29700,29700,29700,12
20240423,144700,1068707750,29700,29700,29700,29700,10
20240423,144600,1068410750,29700,29700,29700,29600,21
20240423,144500,1067788050,29700,29700,29700,29700,55
20240423,144400,1066154550,29700,29600,29700,29600,66
20240423,144300,1064195500,29600,29600,29650,29600,68
20240423,144200,1062179550,29700,29700,29700,29600,101
20240423,144100,1059181600,29650,29650,29650,29600,81
20240423,144000,1056780400,29700,29600,29700,29600,37
20240423,143900,1055683300,29700,29700,29700,29600,13
20240423,143800,1055297800,29600,29700,29700,29600,476
20240423,143700,1041207400,29700,29700,29700,29600,25
20240423,143600,1040466350,29650,29650,29650,29600,369
20240423,143500,1029526400,29650,29600,29650,29600,583
20240423,143400,1012269200,29650,29550,29650,29550,12
20240423,143300,1011914400,29550,29550,29600,29550,27
20240423,143200,1011116050,29550,29650,29650,29550,561
20240423,143100,994512600,29650,29650,29650,29650,76
20240423,143000,992259200,29600,29600,29600,29600,10
20240423,142900,991963200,29600,29600,29600,29600,0
20240423,142800,991963200,29600,29600,29600,29600,0
20240423,142700,991963200,29600,29600,29650,29600,15
20240423,142600,991519150,29600,29600,29600,29600,14
20240423,142500,991104750,29600,29600,29600,29600,0
20240423,142400,991104750,29600,29600,29600,29600,6
20240423,142300,990927150,29600,29700,29700,29600,11
20240423,142200,990601450,29700,29650,29700,29600,69
20240423,142100,988558000,29700,29650,29700,29650,124
20240423,142000,984878250,29650,29650,29650,29650,15
20240423,141900,984433500,29650,29650,29650,29650,95
20240423,141800,981616750,29700,29700,29700,29700,0
20240423,141700,981616750,29700,29700,29700,29700,180
20240423,141600,976270750,29750,29750,29750,29750,0
20240423,141500,976270750,29750,29750,29750,29750,2
20240423,141400,976211250,29750,29750,29750,29750,1
20240423,141300,976181500,29750,29750,29750,29750,60
20240423,141200,974396500,29650,29650,29650,29650,0
20240423,141100,974396500,29650,29650,29650,29650,0
20240423,141000,974396500,29650,29650,29650,29650,0
20240423,140900,974396500,29650,29650,29650,29650,10
20240423,140800,974100000,29650,29650,29650,29650,0
20240423,140700,974100000,29650,29650,29650,29650,0
20240423,140600,974100000,29650,29600,29650,29600,18
20240423,140500,973566500,29600,29600,29750,29600,47
20240423,140400,972168700,29600,29750,29750,29600,41
20240423,140300,970949550,29750,29750,29750,29750,130
20240423,140200,967082050,29600,29700,29700,29600,298
20240423,140100,958234650,29700,29650,29700,29650,326
20240423,140000,948553900,29600,29600,29700,29600,80
20240423,135900,946185000,29600,29600,29600,29550,475
20240423,135800,932127150,29550,29550,29550,29550,12
20240423,135700,931772550,29550,29550,29550,29550,61
20240423,135600,929970000,29550,29550,29550,29550,11
20240423,135500,929644950,29550,29550,29550,29550,7
20240423,135400,929438100,29550,29550,29550,29550,54
20240423,135300,927842400,29550,29600,29600,29550,4
20240423,135200,927724050,29600,29600,29600,29600,116
20240423,135100,924290450,29600,29600,29600,29600,10
20240423,135000,923994450,29600,29600,29600,29600,0
20240423,134900,923994450,29600,29600,29600,29600,0
20240423,134800,923994450,29600,29600,29600,29600,10
20240423,134700,923698450,29600,29600,29600,29600,0
20240423,134600,923698450,29600,29600,29600,29600,0
20240423,134500,923698450,29600,29650,29700,29600,75
20240423,134400,921472000,29600,29650,29650,29600,4
20240423,134300,921353450,29650,29550,29650,29550,11
20240423,134200,921028300,29550,29650,29650,29550,12
20240423,134100,920673350,29650,29650,29650,29650,49
20240423,134000,919220500,29650,29650,29650,29550,20
20240423,133900,918628200,29600,29600,29600,29600,0
20240423,133800,918628200,29600,29600,29600,29600,10
20240423,133700,918332200,29550,29550,29550,29550,3
20240423,133600,918243550,29550,29550,29550,29550,0
20240423,133500,918243550,29550,29550,29550,29550,0
20240423,133400,918243550,29550,29600,29600,29550,844
20240423,133300,893266350,29600,29600,29600,29600,4
20240423,133200,893147950,29600,29600,29600,29600,52
20240423,133100,891608750,29600,29600,29600,29600,192
20240423,133000,885925550,29600,29550,29600,29550,388
20240423,132900,874446150,29550,29600,29600,29550,164
20240423,132800,869591850,29600,29600,29600,29600,116
20240423,132700,866158250,29750,29750,29750,29750,60
20240423,132600,864373250,29600,29600,29600,29600,197
20240423,132500,858542050,29650,29650,29650,29650,0
20240423,132400,858542050,29650,29700,29700,29650,6
20240423,132300,858364100,29700,29700,29700,29700,1
20240423,132200,858334400,29600,29600,29600,29600,4
20240423,132100,858216000,29600,29600,29600,29600,53
20240423,132000,856647200,29600,29600,29600,29600,82
20240423,131900,854220000,29550,29550,29550,29550,3
20240423,131800,854131350,29550,29550,29550,29550,10
20240423,131700,853835850,29600,29600,29600,29600,36
20240423,131600,852770250,29600,29600,29600,29600,0
20240423,131500,852770250,29600,29600,29600,29600,117
20240423,131400,849307050,29600,29600,29600,29600,593
20240423,131300,831754250,29600,29600,29600,29600,1
20240423,131200,831724650,29550,29550,29550,29550,0
20240423,131100,831724650,29550,29550,29550,29550,0
20240423,131000,831724650,29550,29550,29550,29550,10
20240423,130900,831429150,29550,29550,29550,29550,1
20240423,130800,831399600,29550,29550,29550,29550,0
20240423,130700,831399600,29550,29550,29550,29550,0
20240423,130600,831399600,29550,29550,29550,29550,20
20240423,130500,830808600,29600,29550,29600,29550,68
20240423,130400,828795850,29550,29550,29550,29550,0
20240423,130300,828795850,29550,29550,29550,29550,0
20240423,130200,828795850,29550,29550,29550,29500,270
20240423,130100,820818850,29550,29550,29550,29550,12
20240423,130000,820464250,29550,29550,29550,29550,33
20240423,125900,819489100,29550,29550,29550,29550,25
20240423,125800,818750350,29550,29550,29550,29550,10
20240423,125700,818454850,29550,29600,29600,29550,19
20240423,125600,817892650,29550,29550,29550,29550,0
20240423,125500,817892650,29550,29550,29550,29550,215
20240423,125400,811539400,29550,29550,29550,29550,0
20240423,125300,811539400,29550,29550,29550,29550,154
20240423,125200,806988700,29550,29550,29550,29550,10
20240423,125100,806693200,29600,29600,29600,29600,20
20240423,125000,806101200,29600,29600,29600,29600,0
20240423,124900,806101200,29600,29600,29600,29600,5
20240423,124800,805953200,29600,29600,29600,29600,61
20240423,124700,804147600,29550,29550,29550,29550,10
20240423,124600,803852100,29600,29600,29600,29600,67
20240423,124500,801868900,29550,29550,29550,29550,0
20240423,124400,801868900,29550,29550,29550,29550,10
20240423,124300,801573400,29550,29550,29550,29550,0
20240423,124200,801573400,29550,29550,29550,29550,0
20240423,124100,801573400,29550,29550,29550,29550,0
20240423,124000,801573400,29550,29550,29550,29550,0
20240423,123900,801573400,29550,29550,29550,29550,10
20240423,123800,801277900,29550,29550,29550,29550,25
20240423,123700,800539150,29600,29600,29600,29600,1
20240423,123600,800509550,29550,29550,29550,29550,0
20240423,123500,800509550,29550,29550,29600,29550,115
20240423,123400,797106300,29550,29550,29550,29550,13
20240423,123300,796722150,29550,29600,29600,29550,2
20240423,123200,796663000,29550,29600,29600,29550,27
20240423,123100,795864650,29600,29600,29600,29600,0
20240423,123000,795864650,29600,29600,29600,29600,1
20240423,122900,795835050,29600,29600,29600,29600,25
20240423,122800,795095050,29550,29550,29550,29550,10
20240423,122700,794799550,29550,29550,29550,29550,4
20240423,122600,794681350,29550,29550,29550,29550,0
20240423,122500,794681350,29550,29550,29550,29550,5
20240423,122400,794533600,29500,29500,29500,29500,73
20240423,122300,792380100,29500,29550,29550,29500,745
20240423,122200,770400550,29550,29550,29700,29550,657
20240423,122100,750974500,29550,29550,29550,29550,0
20240423,122000,750974500,29550,29550,29550,29550,0
20240423,121900,750974500,29550,29550,29550,29550,1
20240423,121800,750944950,29550,29550,29550,29550,1
20240423,121700,750915400,29550,29550,29550,29550,0
20240423,121600,750915400,29550,29550,29550,29550,0
20240423,121500,750915400,29550,29550,29550,29550,0
20240423,121400,750915400,29550,29600,29600,29550,3
20240423,121300,750826700,29600,29600,29600,29600,0
20240423,121200,750826700,29600,29600,29600,29600,24
20240423,121100,750116300,29600,29600,29600,29600,266
20240423,121000,742242700,29600,29650,29650,29600,584
20240423,120900,724955600,29650,29650,29650,29650,0
20240423,120800,724955600,29650,29650,29650,29650,11
20240423,120700,724629450,29800,29800,29800,29800,42
20240423,120600,723377850,29700,29700,29700,29700,107
20240423,120500,720199950,29800,29800,29800,29800,1
20240423,120400,720170150,29700,29700,29700,29700,59
20240423,120300,718417850,29700,29700,29700,29700,251
20240423,120200,710963150,29650,29650,29650,29650,10
20240423,120100,710666650,29700,29700,29700,29700,0
20240423,120000,710666650,29700,29700,29700,29700,0
20240423,115900,710666650,29700,29700,29700,29700,67
20240423,115800,708676750,29700,29750,29750,29700,53
20240423,115700,707102550,29750,29750,29750,29750,0
20240423,115600,707102550,29750,29750,29750,29750,0
20240423,115500,707102550,29750,29750,29750,29750,1
20240423,115400,707072800,29800,29800,29800,29800,0
20240423,115300,707072800,29800,29700,29800,29700,13
20240423,115200,706686500,29700,29700,29700,29700,0
20240423,115100,706686500,29700,29700,29700,29700,0
20240423,115000,706686500,29700,29700,29700,29700,20
20240423,114900,706092500,29700,29700,29700,29700,0
20240423,114800,706092500,29700,29700,29700,29700,10
20240423,114700,705795500,29750,29750,29750,29750,10
20240423,114600,705498000,29700,29700,29700,29700,3
20240423,114500,705408900,29750,29750,29750,29750,0
20240423,114400,705408900,29750,29750,29750,29750,27
20240423,114300,704605650,29800,29750,29800,29750,175
20240423,114200,699395300,29600,29650,29650,29600,21
20240423,114100,698773650,29750,29750,29750,29750,1
20240423,114000,698743900,29650,29650,29650,29650,0
20240423,113900,698743900,29650,29750,29750,29650,11
20240423,113800,698416750,29750,29750,29750,29750,0
20240423,113700,698416750,29750,29750,29750,29750,4
20240423,113600,698297750,29750,29750,29750,29650,47
20240423,113500,696901600,29700,29700,29700,29700,0
20240423,113400,696901600,29700,29700,29700,29700,0
20240423,113300,696901600,29700,29700,29700,29700,15
20240423,113200,696456100,29700,29700,29700,29700,0
20240423,113100,696456100,29700,29700,29700,29700,10
20240423,113000,696159100,29700,29700,29700,29700,0
20240423,112900,696159100,29700,29700,29700,29700,0
20240423,112800,696159100,29700,29700,29700,29700,0
20240423,112700,696159100,29700,29700,29700,29700,202
20240423,112600,690159700,29650,29650,29650,29650,0
20240423,112500,690159700,29650,29650,29650,29650,0
20240423,112400,690159700,29650,29500,29650,29500,194
20240423,112300,684407750,29500,29450,29500,29450,282
20240423,112200,676100850,29500,29550,29600,29500,1865
20240423,112100,621042000,29600,29600,29600,29600,251
20240423,112000,613612400,29600,29600,29600,29600,54
20240423,111900,612014000,29600,29600,29600,29600,41
20240423,111800,610800400,29650,29650,29650,29650,6
20240423,111700,610622500,29600,29600,29600,29600,2
20240423,111600,610563300,29650,29650,29650,29600,58
20240423,111500,608844100,29600,29650,29650,29600,27
20240423,111400,608043900,29600,29600,29600,29600,0
20240423,111300,608043900,29600,29600,29600,29600,52
20240423,111200,606504700,29600,29600,29600,29600,28
20240423,111100,605675900,29600,29600,29600,29600,2
20240423,111000,605616700,29600,29600,29650,29600,69
20240423,110900,603571850,29600,29650,29650,29600,19
20240423,110800,603008950,29650,29600,29650,29600,103
20240423,110700,599958300,29600,29600,29600,29600,4
20240423,110600,599839900,29600,29650,29650,29600,12
20240423,110500,599484650,29600,29600,29600,29600,0
20240423,110400,599484650,29600,29600,29600,29600,5
20240423,110300,599336650,29600,29600,29600,29600,72
20240423,110200,597205450,29600,29600,29600,29600,0
20240423,110100,597205450,29600,29600,29600,29600,1
20240423,110000,597175850,29600,29600,29600,29600,1
20240423,105900,597146250,29550,29550,29550,29550,10
20240423,105800,596850750,29550,29550,29550,29550,0
20240423,105700,596850750,29550,29600,29600,29550,29
20240423,105600,595993750,29550,29600,29600,29550,674
20240423,105500,576046700,29600,29600,29600,29600,28
20240423,105400,575217900,29550,29550,29550,29550,1
20240423,105300,575188350,29550,29600,29600,29550,11
20240423,105200,574863200,29600,29650,29650,29600,2458
20240423,105100,502016850,29650,29750,29750,29650,1554
20240423,105000,455865950,29750,29750,29750,29750,152
20240423,104900,451343950,29700,29700,29700,29700,10
20240423,104800,451046950,29700,29700,29700,29700,6
20240423,104700,450868750,29700,29750,29750,29700,131
20240423,104600,446972300,29800,29800,29800,29800,64
20240423,104500,445065100,29800,29800,29800,29800,0
20240423,104400,445065100,29800,29800,29800,29800,5
20240423,104300,444916100,29800,29800,29800,29800,65
20240423,104200,442979100,29750,29750,29800,29700,143
20240423,104100,438721650,29750,29800,29800,29750,3
20240423,104000,438632300,29800,29750,29800,29750,33
20240423,103900,437650500,29750,29750,29750,29750,13
20240423,103800,437263750,29750,29750,29750,29750,0
20240423,103700,437263750,29750,29750,29750,29750,0
20240423,103600,437263750,29750,29750,29750,29750,96
20240423,103500,434407750,29750,29750,29750,29750,53
20240423,103400,432831000,29750,29750,29750,29750,4
20240423,103300,432712000,29800,29800,29800,29800,3
20240423,103200,432622600,29750,29750,29750,29750,8
20240423,103100,432384600,29800,29800,29800,29800,0
20240423,103000,432384600,29800,29750,29800,29750,36
20240423,102900,431312300,29750,29750,29750,29750,25
20240423,102800,430568550,29750,29750,29750,29750,5
20240423,102700,430419800,29900,29750,29900,29750,212
20240423,102600,424106650,29750,29750,29750,29750,0
20240423,102500,424106650,29750,29800,29800,29750,316
20240423,102400,414691850,29850,29800,29850,29800,6
20240423,102300,414513000,29800,29800,29800,29800,0
20240423,102200,414513000,29800,29900,29900,29800,56
20240423,102100,412840300,29800,29800,29800,29800,1
20240423,102000,412810500,29800,29800,29800,29800,3
20240423,101900,412721100,29800,29800,29800,29800,22
20240423,101800,412065500,29800,29800,29800,29800,20
20240423,101700,411469500,29800,29800,29800,29800,10
20240423,101600,411171500,29800,29800,29800,29800,10
20240423,101500,410873500,29850,29850,29850,29850,0
20240423,101400,410873500,29850,29850,29850,29850,2
20240423,101300,410813800,29800,29850,29850,29800,10
20240423,101200,410515750,29950,29900,29950,29800,205
20240423,101100,404405200,29900,29750,29900,29750,115
20240423,101000,400974200,29950,29950,29950,29950,2
20240423,100900,400914300,29900,29750,29900,29750,14
20240423,100800,400495850,29750,29750,29750,29750,1
20240423,100700,400466100,29750,29750,29750,29750,31
20240423,100600,399543850,29750,29750,29750,29750,20
20240423,100500,398948850,29750,29800,29900,29750,22
20240423,100400,398294150,29850,29750,29850,29750,69
20240423,100300,396240800,29850,29850,29850,29850,24
20240423,100200,395524400,29850,29850,29850,29850,5
20240423,100100,395375150,29850,29850,29850,29850,10
20240423,100000,395076650,29750,29850,29850,29750,83
20240423,095900,392605900,29850,29750,29850,29750,24
20240423,095800,391890500,29700,29700,29700,29700,0
20240423,095700,391890500,29700,29800,29800,29700,869
20240423,095600,366054000,29800,29800,29800,29800,5
20240423,095500,365905000,29900,29850,29900,29850,25
20240423,095400,365158000,29850,29750,29850,29750,1011
20240423,095300,335029300,29800,29850,29850,29800,115
20240423,095200,331602050,29800,29850,29850,29800,79
20240423,095100,329245800,29800,29850,29850,29800,121
20240423,095000,325638500,29800,29850,29850,29800,19
20240423,094900,325071900,29800,29800,29800,29800,4
20240423,094800,324952700,29800,29850,29850,29800,219
20240423,094700,318420350,29800,29750,29800,29750,37
20240423,094600,317319350,29750,29750,29750,29750,0
20240423,094500,317319350,29750,29700,29750,29700,93
20240423,094400,314555100,29700,29750,29750,29700,74
20240423,094300,312353950,29750,29800,29800,29750,15
20240423,094200,311907600,29750,29750,29750,29750,0
20240423,094100,311907600,29750,29850,29950,29750,120
20240423,094000,308324600,29700,29800,29800,29700,16
20240423,093900,307848500,29800,29700,29900,29700,64
20240423,093800,305944300,29700,29700,29700,29700,2
20240423,093700,305884900,29700,29850,29950,29700,20
20240423,093600,305290050,29700,29850,30000,29700,155
20240423,093500,300661500,29700,29750,29750,29700,13
20240423,093400,300274900,29650,29800,29800,29650,393
20240423,093300,288609000,29800,29800,29800,29800,205
20240423,093200,282500000,29800,29850,29850,29800,113
20240423,093100,279132550,29900,29800,29900,29800,72
20240423,093000,276986850,29800,30000,30000,29800,269
20240423,092900,268945000,30000,30000,30000,30000,10
20240423,092800,268645000,30000,30000,30000,29950,97
20240423,092700,265738550,30000,30000,30000,30000,223
20240423,092600,259048550,30000,30050,30050,30000,17
20240423,092500,258537750,30000,29950,30000,29950,577
20240423,092400,241229550,29950,29950,29950,29950,63
20240423,092300,239342700,30000,30050,30050,30000,898
20240423,092200,212402100,30050,30000,30050,30000,1271
20240423,092100,174270950,30050,30000,30100,30000,744
20240423,092000,151892000,30050,29950,30050,29950,680
20240423,091900,131481650,29950,29900,29950,29900,700
20240423,091800,110537000,29900,29750,29900,29750,437
20240423,091700,97492200,29750,29750,29750,29750,17
20240423,091600,96986450,29800,29750,29800,29650,71
20240423,091500,94874200,29750,29700,29750,29650,470
20240423,091400,80926400,29700,29650,29700,29650,75
20240423,091300,78699050,29650,29700,29700,29650,5
20240423,091200,78550600,29750,29750,29750,29650,211
20240423,091100,72275650,29750,29650,29750,29650,233
20240423,091000,65357800,29650,29650,29750,29650,38
20240423,090900,64227800,29650,29700,29750,29650,8
20240423,090800,63990050,29700,29750,29750,29700,54
20240423,090700,62383650,29750,29750,29750,29750,35
20240423,090600,61342400,29550,29500,29700,29500,196
20240423,090500,55538850,29500,29500,29600,29500,13
20240423,090400,55154550,29500,29600,29600,29500,42
20240423,090300,53914850,29500,29550,29550,29500,153
20240423,090200,49395950,29550,29700,29700,29550,517
20240423,090100,34067100,29600,29650,29650,29600,259
20240423,090000,26388500,29650,29650,29650,29650,889