KissMeData/001060/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,183300,2575670950,30500,30500,30500,30500,1289
20240424,183200,2575670950,30500,30500,30500,30500,0
20240424,183100,2575670950,30500,30500,30500,30500,0
20240424,183000,2575670950,30500,30500,30500,30500,0
20240424,182900,2575670950,30500,30500,30500,30500,0
20240424,182800,2575670950,30500,30500,30500,30500,0
20240424,182700,2575670950,30500,30500,30500,30500,0
20240424,182600,2575670950,30500,30500,30500,30500,0
20240424,182500,2575670950,30500,30500,30500,30500,0
20240424,182400,2575670950,30500,30500,30500,30500,0
20240424,182300,2575670950,30500,30500,30500,30500,0
20240424,182200,2575670950,30500,30500,30500,30500,0
20240424,182100,2575670950,30500,30500,30500,30500,0
20240424,182000,2575670950,30500,30500,30500,30500,0
20240424,181900,2575670950,30500,30500,30500,30500,0
20240424,181800,2575670950,30500,30500,30500,30500,0
20240424,181700,2575670950,30500,30500,30500,30500,0
20240424,181600,2575670950,30500,30500,30500,30500,0
20240424,181500,2575670950,30500,30500,30500,30500,0
20240424,181400,2575670950,30500,30500,30500,30500,0
20240424,181300,2575670950,30500,30500,30500,30500,0
20240424,181200,2575670950,30500,30500,30500,30500,0
20240424,181100,2575670950,30500,30500,30500,30500,0
20240424,181000,2575670950,30500,30500,30500,30500,0
20240424,180900,2575670950,30500,30500,30500,30500,0
20240424,180800,2575670950,30500,30500,30500,30500,0
20240424,180700,2575670950,30500,30500,30500,30500,0
20240424,180600,2575670950,30500,30500,30500,30500,0
20240424,180500,2575670950,30500,30500,30500,30500,0
20240424,180400,2575670950,30500,30500,30500,30500,0
20240424,180300,2575670950,30500,30500,30500,30500,1289
20240424,180200,2575670950,30500,30500,30500,30500,0
20240424,180100,2575670950,30500,30500,30500,30500,0
20240424,180000,2575670950,30500,30500,30500,30500,0
20240424,175900,2575670950,30500,30500,30500,30500,0
20240424,175800,2575670950,30500,30500,30500,30500,0
20240424,175700,2575670950,30500,30500,30500,30500,0
20240424,175600,2575670950,30500,30500,30500,30500,0
20240424,175500,2575670950,30500,30500,30500,30500,0
20240424,175400,2575670950,30500,30500,30500,30500,0
20240424,175300,2575670950,30500,30500,30500,30500,0
20240424,175200,2575670950,30500,30500,30500,30500,0
20240424,175100,2575670950,30500,30500,30500,30500,0
20240424,175000,2575670950,30500,30500,30500,30500,0
20240424,174900,2575670950,30500,30500,30500,30500,0
20240424,174800,2575670950,30500,30500,30500,30500,0
20240424,174700,2575670950,30500,30500,30500,30500,0
20240424,174600,2575670950,30500,30500,30500,30500,0
20240424,174500,2575670950,30500,30500,30500,30500,0
20240424,174400,2575670950,30500,30500,30500,30500,0
20240424,174300,2575670950,30500,30500,30500,30500,0
20240424,174200,2575670950,30500,30500,30500,30500,0
20240424,174100,2575670950,30500,30500,30500,30500,0
20240424,174000,2575670950,30500,30500,30500,30500,0
20240424,173900,2575670950,30500,30500,30500,30500,0
20240424,173800,2575670950,30500,30500,30500,30500,0
20240424,173700,2575670950,30500,30500,30500,30500,0
20240424,173600,2575670950,30500,30500,30500,30500,0
20240424,173500,2575670950,30500,30500,30500,30500,0
20240424,173400,2575670950,30500,30500,30500,30500,0
20240424,173300,2575670950,30500,30500,30500,30500,1289
20240424,173200,2575670950,30500,30500,30500,30500,0
20240424,173100,2575670950,30500,30500,30500,30500,0
20240424,173000,2575670950,30500,30500,30500,30500,0
20240424,172900,2575670950,30500,30500,30500,30500,0
20240424,172800,2575670950,30500,30500,30500,30500,0
20240424,172700,2575670950,30500,30500,30500,30500,0
20240424,172600,2575670950,30500,30500,30500,30500,0
20240424,172500,2575670950,30500,30500,30500,30500,0
20240424,172400,2575670950,30500,30500,30500,30500,0
20240424,172300,2575670950,30500,30500,30500,30500,0
20240424,172200,2575670950,30500,30500,30500,30500,0
20240424,172100,2575670950,30500,30500,30500,30500,0
20240424,172000,2575670950,30500,30500,30500,30500,0
20240424,171900,2575670950,30500,30500,30500,30500,0
20240424,171800,2575670950,30500,30500,30500,30500,0
20240424,171700,2575670950,30500,30500,30500,30500,0
20240424,171600,2575670950,30500,30500,30500,30500,0
20240424,171500,2575670950,30500,30500,30500,30500,0
20240424,171400,2575670950,30500,30500,30500,30500,0
20240424,171300,2575670950,30500,30500,30500,30500,0
20240424,171200,2575670950,30500,30500,30500,30500,0
20240424,171100,2575670950,30500,30500,30500,30500,0
20240424,171000,2575670950,30500,30500,30500,30500,0
20240424,170900,2575670950,30500,30500,30500,30500,0
20240424,170800,2575670950,30500,30500,30500,30500,0
20240424,170700,2575670950,30500,30500,30500,30500,0
20240424,170600,2575670950,30500,30500,30500,30500,0
20240424,170500,2575670950,30500,30500,30500,30500,0
20240424,170400,2575670950,30500,30500,30500,30500,0
20240424,170300,2575670950,30500,30500,30500,30500,1289
20240424,170200,2575670950,30500,30500,30500,30500,0
20240424,170100,2575670950,30500,30500,30500,30500,0
20240424,170000,2575670950,30500,30500,30500,30500,0
20240424,165900,2575670950,30500,30500,30500,30500,0
20240424,165800,2575670950,30500,30500,30500,30500,0
20240424,165700,2575670950,30500,30500,30500,30500,0
20240424,165600,2575670950,30500,30500,30500,30500,0
20240424,165500,2575670950,30500,30500,30500,30500,0
20240424,165400,2575670950,30500,30500,30500,30500,0
20240424,165300,2575670950,30500,30500,30500,30500,0
20240424,165200,2575670950,30500,30500,30500,30500,0
20240424,165100,2575670950,30500,30500,30500,30500,0
20240424,165000,2575670950,30500,30500,30500,30500,0
20240424,164900,2575670950,30500,30500,30500,30500,0
20240424,164800,2575670950,30500,30500,30500,30500,0
20240424,164700,2575670950,30500,30500,30500,30500,0
20240424,164600,2575670950,30500,30500,30500,30500,0
20240424,164500,2575670950,30500,30500,30500,30500,0
20240424,164400,2575670950,30500,30500,30500,30500,0
20240424,164300,2575670950,30500,30500,30500,30500,0
20240424,164200,2575670950,30500,30500,30500,30500,0
20240424,164100,2575670950,30500,30500,30500,30500,0
20240424,164000,2575670950,30500,30500,30500,30500,0
20240424,163900,2575670950,30500,30500,30500,30500,0
20240424,163800,2575670950,30500,30500,30500,30500,0
20240424,163700,2575670950,30500,30500,30500,30500,0
20240424,163600,2575670950,30500,30500,30500,30500,0
20240424,163500,2575670950,30500,30500,30500,30500,0
20240424,163400,2575670950,30500,30500,30500,30500,0
20240424,163300,2575670950,30500,30500,30500,30500,1289
20240424,163200,2575670950,30500,30500,30500,30500,0
20240424,163100,2575670950,30500,30500,30500,30500,0
20240424,163000,2575670950,30500,30500,30500,30500,0
20240424,162900,2575670950,30500,30500,30500,30500,0
20240424,162800,2575670950,30500,30500,30500,30500,0
20240424,162700,2575670950,30500,30500,30500,30500,0
20240424,162600,2575670950,30500,30500,30500,30500,0
20240424,162500,2575670950,30500,30500,30500,30500,0
20240424,162400,2575670950,30500,30500,30500,30500,0
20240424,162300,2575670950,30500,30500,30500,30500,0
20240424,162200,2575670950,30500,30500,30500,30500,0
20240424,162100,2575670950,30500,30500,30500,30500,0
20240424,162000,2575670950,30500,30500,30500,30500,0
20240424,161900,2575670950,30500,30500,30500,30500,0
20240424,161800,2575670950,30500,30500,30500,30500,0
20240424,161700,2575670950,30500,30500,30500,30500,0
20240424,161600,2575670950,30500,30500,30500,30500,0
20240424,161500,2575670950,30500,30500,30500,30500,0
20240424,161400,2575670950,30500,30500,30500,30500,0
20240424,161300,2575670950,30500,30500,30500,30500,0
20240424,161200,2575670950,30500,30500,30500,30500,0
20240424,161100,2575670950,30500,30500,30500,30500,0
20240424,161000,2575670950,30500,30500,30500,30500,0
20240424,160900,2575670950,30500,30500,30500,30500,0
20240424,160800,2575670950,30500,30500,30500,30500,0
20240424,160700,2575670950,30500,30500,30500,30500,0
20240424,160600,2575670950,30500,30500,30500,30500,0
20240424,160500,2575670950,30500,30500,30500,30500,0
20240424,160400,2575670950,30500,30500,30500,30500,0
20240424,160300,2575670950,30500,30500,30500,30500,1289
20240424,160200,2575670950,30500,30500,30500,30500,0
20240424,160100,2575670950,30500,30500,30500,30500,0
20240424,160000,2575670950,30500,30500,30500,30500,0
20240424,155900,2575670950,30500,30500,30500,30500,0
20240424,155800,2575670950,30500,30500,30500,30500,0
20240424,155700,2575670950,30500,30500,30500,30500,0
20240424,155600,2575670950,30500,30500,30500,30500,0
20240424,155500,2575670950,30500,30500,30500,30500,0
20240424,155400,2575670950,30500,30500,30500,30500,0
20240424,155300,2575670950,30500,30500,30500,30500,0
20240424,155200,2575670950,30500,30500,30500,30500,0
20240424,155100,2575670950,30500,30500,30500,30500,0
20240424,155000,2575670950,30500,30500,30500,30500,0
20240424,154900,2575670950,30500,30500,30500,30500,0
20240424,154800,2575670950,30500,30500,30500,30500,0
20240424,154700,2575670950,30500,30500,30500,30500,0
20240424,154600,2575670950,30500,30500,30500,30500,0
20240424,154500,2575670950,30500,30500,30500,30500,0
20240424,154400,2575670950,30500,30500,30500,30500,0
20240424,154300,2575670950,30500,30500,30500,30500,0
20240424,154200,2575670950,30500,30500,30500,30500,0
20240424,154100,2575670950,30500,30500,30500,30500,0
20240424,154000,2575670950,30500,30500,30500,30500,0
20240424,153900,2575670950,30500,30500,30500,30500,0
20240424,153800,2575670950,30500,30500,30500,30500,0
20240424,153700,2575670950,30500,30500,30500,30500,0
20240424,153600,2575670950,30500,30500,30500,30500,0
20240424,153500,2575670950,30500,30500,30500,30500,0
20240424,153400,2575670950,30500,30500,30500,30500,0
20240424,153300,2575670950,30500,30500,30500,30500,1289
20240424,153200,2575670950,30500,30500,30500,30500,0
20240424,153100,2575670950,30500,30500,30500,30500,0
20240424,153000,2575670950,30500,30500,30500,30500,1289
20240424,152900,2536356450,30450,30450,30450,30450,0
20240424,152800,2536356450,30450,30450,30450,30450,0
20240424,152700,2536356450,30450,30450,30450,30450,0
20240424,152600,2536356450,30450,30450,30450,30450,0
20240424,152500,2536356450,30450,30450,30450,30450,0
20240424,152400,2536356450,30450,30450,30450,30450,0
20240424,152300,2536356450,30450,30450,30450,30450,0
20240424,152200,2536356450,30450,30450,30450,30450,0
20240424,152100,2536356450,30450,30450,30450,30450,0
20240424,152000,2536356450,30450,30450,30450,30450,0
20240424,151900,2536356450,30450,30500,30500,30400,93
20240424,151800,2533521550,30450,30550,30550,30450,727
20240424,151700,2511338050,30550,30600,30650,30500,1827
20240424,151600,2455479250,30600,30600,30600,30600,94
20240424,151500,2452602850,30600,30500,30600,30500,8
20240424,151400,2452358150,30600,30600,30600,30600,68
20240424,151300,2450277350,30600,30600,30600,30600,20
20240424,151200,2449665350,30600,30500,30600,30500,92
20240424,151100,2446851050,30600,30600,30600,30500,541
20240424,151000,2430336450,30550,30500,30550,30500,8
20240424,150900,2430092100,30550,30550,30550,30500,23
20240424,150800,2429389850,30550,30550,30600,30550,40
20240424,150700,2428167250,30550,30550,30550,30550,110
20240424,150600,2424806750,30600,30650,30650,30550,472
20240424,150500,2410381650,30600,30600,30600,30600,296
20240424,150400,2401324050,30600,30600,30600,30550,102
20240424,150300,2398203250,30600,30600,30600,30600,5
20240424,150200,2398050250,30600,30600,30600,30550,119
20240424,150100,2394414250,30600,30600,30600,30600,64
20240424,150000,2392455850,30600,30600,30600,30600,231
20240424,145900,2385387250,30600,30600,30600,30600,141
20240424,145800,2381072650,30600,30600,30600,30550,78
20240424,145700,2378686300,30600,30600,30600,30600,64
20240424,145600,2376727900,30600,30600,30600,30550,58
20240424,145500,2374953500,30600,30600,30600,30550,221
20240424,145400,2368195900,30600,30600,30600,30600,8
20240424,145300,2367951100,30600,30600,30600,30550,75
20240424,145200,2365657000,30600,30600,30600,30600,96
20240424,145100,2362719400,30600,30600,30600,30600,65
20240424,145000,2360730400,30600,30550,30600,30550,209
20240424,144900,2354345400,30600,30600,30600,30600,99
20240424,144800,2351316000,30600,30600,30600,30600,68
20240424,144700,2349235200,30600,30600,30600,30600,93
20240424,144600,2346389400,30650,30550,30650,30550,9
20240424,144500,2346114000,30600,30600,30600,30600,114
20240424,144400,2342625600,30600,30600,30600,30500,74
20240424,144300,2340361500,30600,30600,30600,30600,144
20240424,144200,2335955100,30550,30550,30600,30550,107
20240424,144100,2332683800,30600,30600,30600,30600,8
20240424,144000,2332439000,30600,30600,30600,30600,100
20240424,143900,2329379000,30550,30550,30550,30550,0
20240424,143800,2329379000,30550,30600,30600,30550,21
20240424,143700,2328737100,30600,30600,30600,30600,97
20240424,143600,2325768900,30600,30550,30600,30550,3
20240424,143500,2325677200,30550,30600,30600,30550,107
20240424,143400,2322408300,30550,30550,30600,30550,185
20240424,143300,2316751750,30600,30600,30600,30550,10
20240424,143200,2316446000,30600,30600,30600,30600,10
20240424,143100,2316140000,30600,30600,30600,30600,223
20240424,143000,2309316200,30600,30650,30650,30600,276
20240424,142900,2300870500,30600,30650,30650,30600,19
20240424,142800,2300288550,30600,30700,30700,30600,194
20240424,142700,2294342900,30700,30650,30700,30600,84
20240424,142600,2291769900,30600,30650,30650,30600,84
20240424,142500,2289195700,30650,30650,30650,30650,8
20240424,142400,2288950500,30700,30650,30700,30650,636
20240424,142300,2269452200,30650,30650,30650,30650,182
20240424,142200,2263873900,30600,30600,30650,30600,75
20240424,142100,2261578650,30600,30650,30650,30600,121
20240424,142000,2257870400,30650,30650,30650,30650,7
20240424,141900,2257655850,30650,30650,30650,30650,1
20240424,141800,2257625200,30650,30600,30650,30600,149
20240424,141700,2253060150,30600,30600,30600,30550,155
20240424,141600,2248322550,30600,30650,30650,30600,517
20240424,141500,2232499500,30650,30600,30650,30600,141
20240424,141400,2228179800,30650,30650,30650,30600,8
20240424,141300,2227934650,30650,30650,30650,30650,7
20240424,141200,2227720100,30650,30650,30650,30600,658
20240424,141100,2207552900,30650,30650,30650,30650,0
20240424,141000,2207552900,30650,30650,30650,30650,7
20240424,140900,2207338350,30650,30650,30650,30600,1257
20240424,140800,2168863800,30650,30650,30650,30650,1
20240424,140700,2168833150,30650,30650,30650,30650,55
20240424,140600,2167147400,30650,30650,30650,30650,233
20240424,140500,2160005950,30650,30650,30650,30650,5
20240424,140400,2159852700,30650,30650,30650,30600,44
20240424,140300,2158504500,30650,30650,30650,30600,172
20240424,140200,2153233600,30650,30600,30650,30600,84
20240424,140100,2150659400,30650,30650,30650,30650,270
20240424,140000,2142383900,30650,30650,30650,30600,171
20240424,135900,2137145400,30650,30650,30650,30650,20
20240424,135800,2136532400,30650,30650,30650,30650,41
20240424,135700,2135275750,30650,30600,30650,30600,188
20240424,135600,2129520750,30600,30600,30600,30600,59
20240424,135500,2127715350,30600,30600,30600,30600,218
20240424,135400,2121044550,30600,30600,30600,30600,3
20240424,135300,2120952750,30600,30600,30600,30600,191
20240424,135200,2115108150,30600,30600,30600,30600,2
20240424,135100,2115046950,30600,30600,30600,30600,1
20240424,135000,2115016350,30600,30600,30600,30600,90
20240424,134900,2112262350,30600,30600,30600,30600,388
20240424,134800,2100389550,30600,30600,30600,30600,0
20240424,134700,2100389550,30600,30600,30600,30600,147
20240424,134600,2095891350,30600,30650,30650,30600,579
20240424,134500,2078173750,30650,30650,30650,30650,17
20240424,134400,2077652700,30650,30600,30650,30600,93
20240424,134300,2074802300,30600,30600,30600,30600,0
20240424,134200,2074802300,30600,30650,30650,30600,70
20240424,134100,2072657550,30650,30650,30650,30650,93
20240424,134000,2069807100,30600,30650,30650,30600,102
20240424,133900,2066685750,30650,30650,30650,30650,265
20240424,133800,2058563500,30650,30650,30650,30650,135
20240424,133700,2054425750,30650,30650,30650,30600,9
20240424,133600,2054149950,30650,30650,30650,30650,1
20240424,133500,2054119300,30650,30650,30650,30650,91
20240424,133400,2051330150,30650,30550,30650,30550,4800
20240424,133300,1904370600,30550,30500,30550,30500,50
20240424,133200,1902843250,30500,30550,30550,30500,390
20240424,133100,1890943750,30550,30550,30550,30550,6
20240424,133000,1890760450,30550,30550,30550,30550,55
20240424,132900,1889080200,30550,30500,30550,30500,6
20240424,132800,1888896950,30500,30550,30550,30500,66
20240424,132700,1886881350,30500,30500,30500,30500,62
20240424,132600,1884990350,30500,30550,30550,30500,10
20240424,132500,1884685250,30500,30500,30500,30500,100
20240424,132400,1881635250,30550,30550,30550,30550,16
20240424,132300,1881146450,30550,30550,30550,30550,49
20240424,132200,1879649500,30550,30500,30550,30500,170
20240424,132100,1874456500,30500,30550,30550,30500,5
20240424,132000,1874303850,30550,30550,30550,30550,0
20240424,131900,1874303850,30550,30500,30550,30500,24
20240424,131800,1873571650,30550,30550,30550,30500,58
20240424,131700,1871800200,30550,30550,30550,30550,52
20240424,131600,1870211600,30550,30550,30550,30550,99
20240424,131500,1867187150,30550,30550,30550,30550,5
20240424,131400,1867034400,30550,30550,30550,30550,0
20240424,131300,1867034400,30550,30600,30600,30550,187
20240424,131200,1861321350,30600,30600,30600,30600,59
20240424,131100,1859515950,30600,30600,30600,30600,0
20240424,131000,1859515950,30600,30550,30600,30550,182
20240424,130900,1853955750,30550,30500,30550,30500,2405
20240424,130800,1780581700,30500,30500,30500,30500,4
20240424,130700,1780459700,30500,30500,30500,30500,90
20240424,130600,1777714700,30500,30500,30500,30500,2
20240424,130500,1777653700,30450,30500,30500,30450,10
20240424,130400,1777349100,30450,30450,30450,30450,43
20240424,130300,1776039750,30450,30450,30450,30450,101
20240424,130200,1772964300,30450,30450,30450,30450,9
20240424,130100,1772690250,30450,30400,30450,30400,47
20240424,130000,1771259150,30400,30450,30450,30400,29
20240424,125900,1770377350,30450,30450,30450,30450,144
20240424,125800,1765992550,30450,30550,30550,30450,432
20240424,125700,1752811300,30550,30600,30600,30550,648
20240424,125600,1733014800,30600,30600,30600,30600,0
20240424,125500,1733014800,30600,30600,30600,30600,109
20240424,125400,1729679400,30600,30600,30600,30600,0
20240424,125300,1729679400,30600,30600,30600,30600,62
20240424,125200,1727782200,30600,30600,30600,30600,3
20240424,125100,1727690400,30600,30600,30600,30600,147
20240424,125000,1723192200,30600,30600,30600,30600,52
20240424,124900,1721601000,30600,30600,30600,30600,3
20240424,124800,1721509200,30600,30600,30600,30600,120
20240424,124700,1717837200,30600,30650,30650,30600,5
20240424,124600,1717684100,30650,30650,30650,30650,57
20240424,124500,1715937050,30650,30600,30650,30600,2090
20240424,124400,1651932050,30600,30600,30600,30550,36
20240424,124300,1650831750,30550,30550,30550,30550,34
20240424,124200,1649793050,30550,30550,30550,30500,96
20240424,124100,1646860300,30550,30550,30550,30550,339
20240424,124000,1636503850,30550,30550,30550,30500,172
20240424,123900,1631257500,30500,30550,30550,30500,97
20240424,123800,1628294400,30550,30550,30550,30550,44
20240424,123700,1626950200,30550,30500,30550,30500,64
20240424,123600,1624997950,30500,30550,30550,30500,159
20240424,123500,1620143850,30550,30550,30550,30550,36
20240424,123400,1619044050,30550,30550,30550,30550,4
20240424,123300,1618921850,30550,30550,30550,30550,26
20240424,123200,1618127550,30500,30550,30550,30500,127
20240424,123100,1614250950,30550,30550,30550,30550,56
20240424,123000,1612540150,30550,30500,30550,30500,65
20240424,122900,1610557450,30500,30500,30500,30500,3
20240424,122800,1610465950,30500,30500,30500,30500,0
20240424,122700,1610465950,30500,30500,30500,30500,118
20240424,122600,1606866950,30500,30500,30500,30500,33
20240424,122500,1605860450,30500,30500,30500,30500,2
20240424,122400,1605799450,30500,30450,30500,30450,123
20240424,122300,1602051150,30450,30450,30450,30450,1
20240424,122200,1602020700,30450,30450,30450,30450,2
20240424,122100,1601959800,30450,30450,30450,30450,11
20240424,122000,1601624850,30450,30450,30450,30400,98
20240424,121900,1598641150,30450,30500,30500,30450,53
20240424,121800,1597027200,30500,30500,30500,30500,0
20240424,121700,1597027200,30500,30500,30500,30500,92
20240424,121600,1594221200,30500,30500,30500,30450,748
20240424,121500,1571410350,30500,30500,30500,30500,0
20240424,121400,1571410350,30500,30550,30550,30500,11
20240424,121300,1571074700,30550,30550,30550,30550,20
20240424,121200,1570463700,30550,30550,30550,30550,2
20240424,121100,1570402600,30550,30550,30550,30550,253
20240424,121000,1562673450,30550,30550,30550,30550,21
20240424,120900,1562031900,30550,30500,30550,30500,21
20240424,120800,1561391250,30500,30550,30550,30500,108
20240424,120700,1558092050,30550,30550,30550,30550,2
20240424,120600,1558030950,30550,30600,30600,30550,52
20240424,120500,1556439800,30600,30550,30600,30550,187
20240424,120400,1550724850,30550,30600,30650,30550,266
20240424,120300,1542593100,30600,30650,30650,30600,2
20240424,120200,1542531850,30600,30600,30600,30600,370
20240424,120100,1531209850,30600,30600,30600,30550,318
20240424,120000,1521480200,30550,30550,30550,30550,44
20240424,115900,1520136000,30600,30550,30600,30550,132
20240424,115800,1516097800,30550,30600,30600,30550,10
20240424,115700,1515792250,30600,30600,30600,30600,100
20240424,115600,1512732250,30600,30600,30600,30600,5
20240424,115500,1512579250,30550,30550,30550,30550,1
20240424,115400,1512548700,30550,30550,30550,30550,8
20240424,115300,1512304300,30550,30550,30600,30550,98
20240424,115200,1509310250,30550,30500,30550,30500,83
20240424,115100,1506774800,30550,30550,30550,30550,85
20240424,115000,1504178050,30550,30550,30550,30550,92
20240424,114900,1501367450,30550,30500,30550,30500,521
20240424,114800,1485475900,30500,30500,30550,30500,34
20240424,114700,1484438850,30550,30550,30550,30500,57
20240424,114600,1482698500,30550,30500,30550,30500,314
20240424,114500,1473107250,30550,30550,30550,30550,3
20240424,114400,1473015600,30550,30550,30550,30550,84
20240424,114300,1470449400,30500,30550,30550,30500,267
20240424,114200,1462295450,30550,30550,30550,30550,208
20240424,114100,1455941050,30550,30550,30550,30550,12
20240424,114000,1455574450,30550,30550,30550,30550,256
20240424,113900,1447753650,30500,30500,30500,30500,8
20240424,113800,1447509650,30550,30500,30550,30500,23
20240424,113700,1446808000,30500,30550,30550,30500,314
20240424,113600,1437221300,30550,30500,30550,30500,52
20240424,113500,1435632950,30550,30500,30550,30500,55
20240424,113400,1433953100,30500,30500,30500,30500,18
20240424,113300,1433404100,30550,30550,30550,30550,1
20240424,113200,1433373550,30550,30550,30550,30550,0
20240424,113100,1433373550,30550,30550,30550,30500,202
20240424,113000,1427202750,30500,30550,30550,30500,9
20240424,112900,1426928100,30550,30550,30550,30550,0
20240424,112800,1426928100,30550,30550,30550,30500,126
20240424,112700,1423083800,30500,30550,30550,30500,69
20240424,112600,1420975950,30550,30600,30600,30500,3332
20240424,112500,1319292100,30600,30600,30600,30600,172
20240424,112400,1314028900,30550,30550,30550,30550,40
20240424,112300,1312806900,30600,30600,30600,30550,176
20240424,112200,1307428000,30600,30600,30600,30600,280
20240424,112100,1298860000,30550,30500,30550,30500,1682
20240424,112000,1247510600,30500,30450,30500,30450,9
20240424,111900,1247236500,30450,30500,30500,30450,100
20240424,111800,1244187000,30500,30500,30500,30500,52
20240424,111700,1242601000,30500,30500,30500,30500,62
20240424,111600,1240710000,30450,30450,30450,30450,8
20240424,111500,1240466400,30450,30500,30500,30450,12
20240424,111400,1240100900,30500,30500,30500,30500,32
20240424,111300,1239124900,30500,30450,30500,30450,1217
20240424,111200,1202006500,30450,30450,30450,30450,73
20240424,111100,1199783650,30450,30450,30450,30450,25
20240424,111000,1199022400,30450,30450,30450,30450,2
20240424,110900,1198961500,30450,30500,30550,30450,396
20240424,110800,1186879650,30500,30500,30500,30500,0
20240424,110700,1186879650,30500,30400,30500,30350,2548
20240424,110600,1109268200,30400,30400,30400,30400,90
20240424,110500,1106532200,30400,30400,30400,30400,1
20240424,110400,1106501800,30400,30400,30400,30400,12
20240424,110300,1106137000,30350,30350,30350,30350,9
20240424,110200,1105863850,30400,30400,30450,30400,88
20240424,110100,1103188600,30400,30350,30400,30350,463
20240424,110000,1089118400,30400,30400,30400,30350,54
20240424,105900,1087479300,30400,30400,30400,30400,6
20240424,105800,1087296900,30400,30400,30400,30400,0
20240424,105700,1087296900,30400,30400,30400,30400,93
20240424,105600,1084469700,30400,30400,30400,30400,3
20240424,105500,1084378500,30350,30350,30350,30350,14
20240424,105400,1083953600,30400,30400,30400,30350,216
20240424,105300,1077388700,30400,30400,30400,30400,51
20240424,105200,1075838300,30400,30350,30400,30350,209
20240424,105100,1069495100,30400,30400,30400,30400,291
20240424,105000,1060648700,30400,30400,30400,30400,0
20240424,104900,1060648700,30400,30350,30400,30350,32
20240424,104800,1059677350,30350,30350,30350,30350,0
20240424,104700,1059677350,30350,30350,30400,30350,4
20240424,104600,1059555850,30400,30400,30400,30400,52
20240424,104500,1057975050,30400,30350,30400,30300,684
20240424,104400,1037227450,30400,30400,30450,30400,1016
20240424,104300,1006341000,30450,30500,30500,30450,264
20240424,104200,998299100,30500,30500,30500,30500,96
20240424,104100,995371100,30500,30500,30500,30500,165
20240424,104000,990338600,30550,30600,30600,30550,472
20240424,103900,975918850,30600,30550,30600,30550,181
20240424,103800,970386450,30550,30550,30550,30550,268
20240424,103700,962199050,30450,30450,30550,30450,418
20240424,103600,949448700,30500,30500,30500,30500,98
20240424,103500,946459700,30500,30500,30500,30500,90
20240424,103400,943714700,30500,30450,30500,30450,35
20240424,103300,942648900,30450,30450,30500,30400,235
20240424,103200,935493200,30450,30450,30500,30450,1132
20240424,103100,900975050,30450,30350,30450,30350,3402
20240424,103000,797465000,30350,30400,30400,30350,105
20240424,102900,794273400,30400,30400,30400,30400,246
20240424,102800,786795000,30400,30400,30400,30400,58
20240424,102700,785031800,30400,30350,30400,30300,91
20240424,102600,782266300,30400,30400,30400,30400,189
20240424,102500,776520700,30400,30400,30400,30400,56
20240424,102400,774818300,30350,30400,30400,30350,70
20240424,102300,772690950,30350,30400,30400,30350,140
20240424,102200,768435000,30400,30450,30450,30400,523
20240424,102100,752535200,30450,30350,30450,30350,1125
20240424,102000,718357700,30350,30350,30350,30300,63
20240424,101900,716446750,30350,30300,30350,30300,117
20240424,101800,712896450,30350,30350,30350,30350,59
20240424,101700,711105800,30350,30350,30350,30350,43
20240424,101600,709800750,30300,30250,30350,30250,97
20240424,101500,706862100,30350,30350,30350,30350,16
20240424,101400,706376500,30350,30350,30350,30350,175
20240424,101300,701065250,30350,30300,30350,30300,541
20240424,101200,684649350,30350,30300,30350,30300,14
20240424,101100,684225000,30300,30400,30400,30300,1051
20240424,101000,652317750,30400,30400,30400,30400,508
20240424,100900,636874550,30400,30350,30400,30350,131
20240424,100800,632892450,30400,30250,30400,30250,3201
20240424,100700,535837900,30250,30250,30300,30250,542
20240424,100600,519437800,30250,30250,30250,30250,1
20240424,100500,519407550,30250,30200,30250,30200,109
20240424,100400,516110750,30200,30200,30200,30200,196
20240424,100300,510191550,30200,30150,30250,30150,1248
20240424,100200,472458650,30150,30200,30250,30150,279
20240424,100100,464036150,30200,30200,30200,30150,440
20240424,100000,450758250,30200,30150,30200,30150,223
20240424,095900,444023700,30200,30200,30200,30150,242
20240424,095800,436716300,30200,30050,30200,30050,1579
20240424,095700,389152700,30050,30050,30050,30050,50
20240424,095600,387650200,30050,30050,30050,30050,80
20240424,095500,385246200,30050,30050,30050,30000,228
20240424,095400,378395450,30050,30000,30050,30000,366
20240424,095300,367397900,30050,30050,30050,30050,21
20240424,095200,366766850,30050,29950,30050,29950,911
20240424,095100,339428950,29950,29950,29950,29950,437
20240424,095000,326340800,29900,29900,29900,29900,15
20240424,094900,325892300,29900,29900,29900,29900,301
20240424,094800,316892400,29850,29850,29850,29850,8
20240424,094700,316653600,29900,29900,29900,29900,121
20240424,094600,313035700,29900,29900,29900,29900,119
20240424,094500,309477600,29900,29850,29900,29850,10
20240424,094400,309179000,29900,29850,29900,29850,5
20240424,094300,309029700,29850,29850,29900,29850,39
20240424,094200,307864050,29850,29900,29900,29850,14
20240424,094100,307445850,29850,29850,29850,29850,34
20240424,094000,306430950,29850,29850,29850,29850,18
20240424,093900,305893650,29850,29850,29850,29850,214
20240424,093800,299505750,29850,29850,29900,29850,352
20240424,093700,288991650,29900,29900,29900,29850,19
20240424,093600,288424400,29850,29900,29900,29850,15
20240424,093500,287976600,29850,29900,29900,29850,20
20240424,093400,287379100,29850,29900,29900,29850,126
20240424,093300,283611900,29900,29900,29900,29900,106
20240424,093200,280442500,29950,29900,29950,29900,121
20240424,093100,276824450,29900,29900,29900,29900,9
20240424,093000,276555350,29900,29900,29950,29900,206
20240424,092900,270395900,29900,29900,29900,29900,22
20240424,092800,269738100,29950,29900,29950,29900,81
20240424,092700,267313700,29900,29900,29950,29900,26
20240424,092600,266536250,29900,30000,30000,29900,50
20240424,092500,265036750,29900,29900,30000,29900,134
20240424,092400,261025150,29900,30000,30000,29900,116
20240424,092300,257545350,30000,29900,30000,29850,897
20240424,092200,230700200,29900,29900,29900,29850,7
20240424,092100,230491000,29850,29850,29900,29850,180
20240424,092000,225115950,29900,29850,29900,29850,35
20240424,091900,224070950,29850,29850,29850,29850,16
20240424,091800,223593350,29900,29850,29900,29850,629
20240424,091700,204817600,29850,29900,29950,29850,669
20240424,091600,184810850,29900,29900,29950,29900,309
20240424,091500,175570500,29900,29950,29950,29900,126
20240424,091400,171802000,29950,30000,30000,29900,273
20240424,091300,163621850,29900,29950,30000,29900,185
20240424,091200,158078400,29950,29950,29950,29950,118
20240424,091100,154544300,29950,29950,30000,29950,81
20240424,091000,152115100,29900,29950,29950,29900,189
20240424,090900,146456750,29950,30000,30000,29950,615
20240424,090800,128037300,30000,30000,30000,30000,202
20240424,090700,121977300,30000,30000,30000,29950,936
20240424,090600,93915950,30000,29950,30000,29950,99
20240424,090500,90946300,29950,29900,30050,29900,1016
20240424,090400,60476050,29950,30000,30050,29950,1084
20240424,090300,27983450,29950,30050,30050,29950,77
20240424,090200,25673500,30000,29950,30000,29950,47
20240424,090100,24265550,29900,29900,29900,29900,32
20240424,090000,23308750,29900,30000,30050,29900,777