KissMeData/001060/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,183300,2564181600,32350,32350,32350,32350,1648
20240318,183200,2564181600,32350,32350,32350,32350,0
20240318,183100,2564181600,32350,32350,32350,32350,0
20240318,183000,2564181600,32350,32350,32350,32350,0
20240318,182900,2564181600,32350,32350,32350,32350,0
20240318,182800,2564181600,32350,32350,32350,32350,0
20240318,182700,2564181600,32350,32350,32350,32350,0
20240318,182600,2564181600,32350,32350,32350,32350,0
20240318,182500,2564181600,32350,32350,32350,32350,0
20240318,182400,2564181600,32350,32350,32350,32350,0
20240318,182300,2564181600,32350,32350,32350,32350,0
20240318,182200,2564181600,32350,32350,32350,32350,0
20240318,182100,2564181600,32350,32350,32350,32350,0
20240318,182000,2564181600,32350,32350,32350,32350,0
20240318,181900,2564181600,32350,32350,32350,32350,0
20240318,181800,2564181600,32350,32350,32350,32350,0
20240318,181700,2564181600,32350,32350,32350,32350,0
20240318,181600,2564181600,32350,32350,32350,32350,0
20240318,181500,2564181600,32350,32350,32350,32350,0
20240318,181400,2564181600,32350,32350,32350,32350,0
20240318,181300,2564181600,32350,32350,32350,32350,0
20240318,181200,2564181600,32350,32350,32350,32350,0
20240318,181100,2564181600,32350,32350,32350,32350,0
20240318,181000,2564181600,32350,32350,32350,32350,0
20240318,180900,2564181600,32350,32350,32350,32350,0
20240318,180800,2564181600,32350,32350,32350,32350,0
20240318,180700,2564181600,32350,32350,32350,32350,0
20240318,180600,2564181600,32350,32350,32350,32350,0
20240318,180500,2564181600,32350,32350,32350,32350,0
20240318,180400,2564181600,32350,32350,32350,32350,0
20240318,180300,2564181600,32350,32350,32350,32350,1648
20240318,180200,2564181600,32350,32350,32350,32350,0
20240318,180100,2564181600,32350,32350,32350,32350,0
20240318,180000,2564181600,32350,32350,32350,32350,0
20240318,175900,2564181600,32350,32350,32350,32350,0
20240318,175800,2564181600,32350,32350,32350,32350,0
20240318,175700,2564181600,32350,32350,32350,32350,0
20240318,175600,2564181600,32350,32350,32350,32350,0
20240318,175500,2564181600,32350,32350,32350,32350,0
20240318,175400,2564181600,32350,32350,32350,32350,0
20240318,175300,2564181600,32350,32350,32350,32350,0
20240318,175200,2564181600,32350,32350,32350,32350,0
20240318,175100,2564181600,32350,32350,32350,32350,0
20240318,175000,2564181600,32350,32350,32350,32350,0
20240318,174900,2564181600,32350,32350,32350,32350,0
20240318,174800,2564181600,32350,32350,32350,32350,0
20240318,174700,2564181600,32350,32350,32350,32350,0
20240318,174600,2564181600,32350,32350,32350,32350,0
20240318,174500,2564181600,32350,32350,32350,32350,0
20240318,174400,2564181600,32350,32350,32350,32350,0
20240318,174300,2564181600,32350,32350,32350,32350,0
20240318,174200,2564181600,32350,32350,32350,32350,0
20240318,174100,2564181600,32350,32350,32350,32350,0
20240318,174000,2564181600,32350,32350,32350,32350,0
20240318,173900,2564181600,32350,32350,32350,32350,0
20240318,173800,2564181600,32350,32350,32350,32350,0
20240318,173700,2564181600,32350,32350,32350,32350,0
20240318,173600,2564181600,32350,32350,32350,32350,0
20240318,173500,2564181600,32350,32350,32350,32350,0
20240318,173400,2564181600,32350,32350,32350,32350,0
20240318,173300,2564181600,32350,32350,32350,32350,1648
20240318,173200,2564181600,32350,32350,32350,32350,0
20240318,173100,2564181600,32350,32350,32350,32350,0
20240318,173000,2564181600,32350,32350,32350,32350,0
20240318,172900,2564181600,32350,32350,32350,32350,0
20240318,172800,2564181600,32350,32350,32350,32350,0
20240318,172700,2564181600,32350,32350,32350,32350,0
20240318,172600,2564181600,32350,32350,32350,32350,0
20240318,172500,2564181600,32350,32350,32350,32350,0
20240318,172400,2564181600,32350,32350,32350,32350,0
20240318,172300,2564181600,32350,32350,32350,32350,0
20240318,172200,2564181600,32350,32350,32350,32350,0
20240318,172100,2564181600,32350,32350,32350,32350,0
20240318,172000,2564181600,32350,32350,32350,32350,0
20240318,171900,2564181600,32350,32350,32350,32350,0
20240318,171800,2564181600,32350,32350,32350,32350,0
20240318,171700,2564181600,32350,32350,32350,32350,0
20240318,171600,2564181600,32350,32350,32350,32350,0
20240318,171500,2564181600,32350,32350,32350,32350,0
20240318,171400,2564181600,32350,32350,32350,32350,0
20240318,171300,2564181600,32350,32350,32350,32350,0
20240318,171200,2564181600,32350,32350,32350,32350,0
20240318,171100,2564181600,32350,32350,32350,32350,0
20240318,171000,2564181600,32350,32350,32350,32350,0
20240318,170900,2564181600,32350,32350,32350,32350,0
20240318,170800,2564181600,32350,32350,32350,32350,0
20240318,170700,2564181600,32350,32350,32350,32350,0
20240318,170600,2564181600,32350,32350,32350,32350,0
20240318,170500,2564181600,32350,32350,32350,32350,0
20240318,170400,2564181600,32350,32350,32350,32350,0
20240318,170300,2564181600,32350,32350,32350,32350,1648
20240318,170200,2564181600,32350,32350,32350,32350,0
20240318,170100,2564181600,32350,32350,32350,32350,0
20240318,170000,2564181600,32350,32350,32350,32350,0
20240318,165900,2564181600,32350,32350,32350,32350,0
20240318,165800,2564181600,32350,32350,32350,32350,0
20240318,165700,2564181600,32350,32350,32350,32350,0
20240318,165600,2564181600,32350,32350,32350,32350,0
20240318,165500,2564181600,32350,32350,32350,32350,0
20240318,165400,2564181600,32350,32350,32350,32350,0
20240318,165300,2564181600,32350,32350,32350,32350,0
20240318,165200,2564181600,32350,32350,32350,32350,0
20240318,165100,2564181600,32350,32350,32350,32350,0
20240318,165000,2564181600,32350,32350,32350,32350,0
20240318,164900,2564181600,32350,32350,32350,32350,0
20240318,164800,2564181600,32350,32350,32350,32350,0
20240318,164700,2564181600,32350,32350,32350,32350,0
20240318,164600,2564181600,32350,32350,32350,32350,0
20240318,164500,2564181600,32350,32350,32350,32350,0
20240318,164400,2564181600,32350,32350,32350,32350,0
20240318,164300,2564181600,32350,32350,32350,32350,0
20240318,164200,2564181600,32350,32350,32350,32350,0
20240318,164100,2564181600,32350,32350,32350,32350,0
20240318,164000,2564181600,32350,32350,32350,32350,0
20240318,163900,2564181600,32350,32350,32350,32350,0
20240318,163800,2564181600,32350,32350,32350,32350,0
20240318,163700,2564181600,32350,32350,32350,32350,0
20240318,163600,2564181600,32350,32350,32350,32350,0
20240318,163500,2564181600,32350,32350,32350,32350,0
20240318,163400,2564181600,32350,32350,32350,32350,0
20240318,163300,2564181600,32350,32350,32350,32350,1648
20240318,163200,2564181600,32350,32350,32350,32350,0
20240318,163100,2564181600,32350,32350,32350,32350,0
20240318,163000,2564181600,32350,32350,32350,32350,0
20240318,162900,2564181600,32350,32350,32350,32350,0
20240318,162800,2564181600,32350,32350,32350,32350,0
20240318,162700,2564181600,32350,32350,32350,32350,0
20240318,162600,2564181600,32350,32350,32350,32350,0
20240318,162500,2564181600,32350,32350,32350,32350,0
20240318,162400,2564181600,32350,32350,32350,32350,0
20240318,162300,2564181600,32350,32350,32350,32350,0
20240318,162200,2564181600,32350,32350,32350,32350,0
20240318,162100,2564181600,32350,32350,32350,32350,0
20240318,162000,2564181600,32350,32350,32350,32350,0
20240318,161900,2564181600,32350,32350,32350,32350,0
20240318,161800,2564181600,32350,32350,32350,32350,0
20240318,161700,2564181600,32350,32350,32350,32350,0
20240318,161600,2564181600,32350,32350,32350,32350,0
20240318,161500,2564181600,32350,32350,32350,32350,0
20240318,161400,2564181600,32350,32350,32350,32350,0
20240318,161300,2564181600,32350,32350,32350,32350,0
20240318,161200,2564181600,32350,32350,32350,32350,0
20240318,161100,2564181600,32350,32350,32350,32350,0
20240318,161000,2564181600,32350,32350,32350,32350,0
20240318,160900,2564181600,32350,32350,32350,32350,0
20240318,160800,2564181600,32350,32350,32350,32350,0
20240318,160700,2564181600,32350,32350,32350,32350,0
20240318,160600,2564181600,32350,32350,32350,32350,0
20240318,160500,2564181600,32350,32350,32350,32350,0
20240318,160400,2564181600,32350,32350,32350,32350,0
20240318,160300,2564181600,32350,32350,32350,32350,1648
20240318,160200,2564181600,32350,32350,32350,32350,0
20240318,160100,2564181600,32350,32350,32350,32350,0
20240318,160000,2564181600,32350,32350,32350,32350,0
20240318,155900,2564181600,32350,32350,32350,32350,0
20240318,155800,2564181600,32350,32350,32350,32350,0
20240318,155700,2564181600,32350,32350,32350,32350,0
20240318,155600,2564181600,32350,32350,32350,32350,0
20240318,155500,2564181600,32350,32350,32350,32350,0
20240318,155400,2564181600,32350,32350,32350,32350,0
20240318,155300,2564181600,32350,32350,32350,32350,0
20240318,155200,2564181600,32350,32350,32350,32350,0
20240318,155100,2564181600,32350,32350,32350,32350,0
20240318,155000,2564181600,32350,32350,32350,32350,0
20240318,154900,2564181600,32350,32350,32350,32350,0
20240318,154800,2564181600,32350,32350,32350,32350,0
20240318,154700,2564181600,32350,32350,32350,32350,0
20240318,154600,2564181600,32350,32350,32350,32350,0
20240318,154500,2564181600,32350,32350,32350,32350,0
20240318,154400,2564181600,32350,32350,32350,32350,0
20240318,154300,2564181600,32350,32350,32350,32350,0
20240318,154200,2564181600,32350,32350,32350,32350,0
20240318,154100,2564181600,32350,32350,32350,32350,0
20240318,154000,2564181600,32350,32350,32350,32350,0
20240318,153900,2564181600,32350,32350,32350,32350,0
20240318,153800,2564181600,32350,32350,32350,32350,0
20240318,153700,2564181600,32350,32350,32350,32350,0
20240318,153600,2564181600,32350,32350,32350,32350,0
20240318,153500,2564181600,32350,32350,32350,32350,0
20240318,153400,2564181600,32350,32350,32350,32350,0
20240318,153300,2564181600,32350,32350,32350,32350,1648
20240318,153200,2564181600,32350,32350,32350,32350,0
20240318,153100,2564181600,32350,32350,32350,32350,0
20240318,153000,2564181600,32350,32350,32350,32350,1648
20240318,152900,2510868800,32350,32350,32350,32350,0
20240318,152800,2510868800,32350,32350,32350,32350,0
20240318,152700,2510868800,32350,32350,32350,32350,0
20240318,152600,2510868800,32350,32350,32350,32350,0
20240318,152500,2510868800,32350,32350,32350,32350,0
20240318,152400,2510868800,32350,32350,32350,32350,0
20240318,152300,2510868800,32350,32350,32350,32350,0
20240318,152200,2510868800,32350,32350,32350,32350,0
20240318,152100,2510868800,32350,32350,32350,32350,0
20240318,152000,2510868800,32350,32350,32350,32350,0
20240318,151900,2510868800,32350,32500,32500,32350,111
20240318,151800,2507263950,32500,32500,32500,32350,1183
20240318,151700,2468925500,32500,32450,32500,32450,197
20240318,151600,2462529050,32500,32450,32500,32400,193
20240318,151500,2456264250,32500,32500,32500,32400,110
20240318,151400,2452689400,32500,32500,32500,32400,120
20240318,151300,2448792800,32500,32500,32500,32450,339
20240318,151200,2437775350,32500,32400,32500,32400,44
20240318,151100,2436345750,32450,32450,32450,32450,9
20240318,151000,2436053700,32400,32400,32400,32400,12
20240318,150900,2435664900,32400,32450,32500,32400,11
20240318,150800,2435308050,32450,32400,32450,32400,78
20240318,150700,2432780100,32350,32450,32450,32350,131
20240318,150600,2428529650,32400,32450,32450,32400,35
20240318,150500,2427395400,32350,32400,32400,32350,62
20240318,150400,2425389650,32300,32300,32350,32300,43
20240318,150300,2424000700,32350,32350,32350,32350,3
20240318,150200,2423903650,32300,32350,32350,32300,550
20240318,150100,2406111650,32350,32400,32400,32300,140
20240318,150000,2401580650,32400,32450,32450,32250,2285
20240318,145900,2327756100,32450,32400,32450,32400,480
20240318,145800,2312202800,32400,32400,32450,32400,10
20240318,145700,2311878750,32400,32400,32400,32400,12
20240318,145600,2311489950,32400,32400,32400,32400,66
20240318,145500,2309351550,32400,32400,32400,32400,242
20240318,145400,2301510750,32400,32400,32450,32400,25
20240318,145300,2300700250,32400,32400,32400,32400,50
20240318,145200,2299080250,32400,32400,32400,32400,259
20240318,145100,2290688650,32400,32400,32400,32400,517
20240318,145000,2273937850,32300,32300,32350,32300,969
20240318,144900,2242637850,32300,32300,32300,32300,595
20240318,144800,2223419350,32300,32300,32300,32300,21
20240318,144700,2222741050,32300,32350,32350,32300,35
20240318,144600,2221609050,32350,32300,32350,32300,21
20240318,144500,2220929900,32350,32350,32350,32350,174
20240318,144400,2215301000,32350,32300,32350,32300,71
20240318,144300,2213007250,32300,32300,32300,32300,5
20240318,144200,2212845750,32300,32300,32300,32300,2
20240318,144100,2212781150,32300,32300,32300,32300,1
20240318,144000,2212748850,32300,32300,32300,32300,2
20240318,143900,2212684250,32300,32250,32300,32250,15
20240318,143800,2212200150,32250,32250,32250,32250,0
20240318,143700,2212200150,32250,32250,32250,32250,1
20240318,143600,2212167900,32250,32250,32250,32250,5
20240318,143500,2212006650,32300,32250,32300,32250,6
20240318,143400,2211812900,32300,32300,32300,32300,22
20240318,143300,2211102300,32250,32250,32250,32250,8
20240318,143200,2210844300,32300,32250,32300,32250,84
20240318,143100,2208131400,32250,32300,32300,32250,19
20240318,143000,2207518600,32250,32300,32300,32250,23
20240318,142900,2206776350,32250,32250,32250,32250,79
20240318,142800,2204228600,32250,32250,32250,32250,126
20240318,142700,2200165100,32300,32250,32300,32250,21
20240318,142600,2199487650,32250,32250,32300,32250,6
20240318,142500,2199294000,32250,32250,32250,32250,2
20240318,142400,2199229500,32250,32250,32250,32250,179
20240318,142300,2193456750,32250,32250,32250,32250,1
20240318,142200,2193424500,32300,32250,32300,32250,14
20240318,142100,2192972900,32250,32300,32300,32250,54
20240318,142000,2191228750,32350,32300,32350,32300,53
20240318,141900,2189516800,32300,32300,32300,32300,523
20240318,141800,2172623900,32300,32300,32300,32300,4
20240318,141700,2172494700,32300,32300,32350,32300,55
20240318,141600,2170716300,32300,32300,32350,32300,3
20240318,141500,2170619350,32300,32300,32300,32300,122
20240318,141400,2166678750,32300,32350,32350,32300,39
20240318,141300,2165417600,32350,32300,32350,32300,24
20240318,141200,2164642350,32300,32300,32300,32300,18
20240318,141100,2164060950,32300,32300,32300,32300,5
20240318,141000,2163899450,32300,32300,32300,32300,2
20240318,140900,2163834850,32300,32350,32350,32300,190
20240318,140800,2157696250,32300,32350,32350,32300,7
20240318,140700,2157470000,32300,32300,32300,32300,2
20240318,140600,2157405400,32350,32300,32350,32300,14
20240318,140500,2156952950,32350,32300,32350,32300,204
20240318,140400,2150357950,32300,32350,32350,32300,509
20240318,140300,2133916800,32300,32300,32300,32300,17
20240318,140200,2133367700,32300,32300,32350,32300,76
20240318,140100,2130912750,32300,32300,32300,32300,764
20240318,140000,2106235550,32300,32300,32300,32300,639
20240318,135900,2085595850,32300,32350,32350,32300,9
20240318,135800,2085305050,32350,32400,32400,32350,81
20240318,135700,2082684600,32350,32350,32350,32350,31
20240318,135600,2081681750,32350,32350,32350,32350,542
20240318,135500,2064148050,32350,32400,32400,32350,1493
20240318,135400,2015844550,32400,32400,32400,32350,576
20240318,135300,1997182350,32400,32400,32400,32400,109
20240318,135200,1993650750,32400,32500,32500,32400,519
20240318,135100,1976827750,32450,32450,32450,32450,25
20240318,135000,1976016500,32450,32450,32450,32450,7
20240318,134900,1975789350,32450,32450,32450,32450,0
20240318,134800,1975789350,32450,32450,32450,32450,1
20240318,134700,1975756900,32450,32450,32500,32450,20
20240318,134600,1975107800,32450,32450,32450,32450,11
20240318,134500,1974750850,32500,32500,32500,32500,30
20240318,134400,1973775850,32450,32450,32450,32450,5
20240318,134300,1973613600,32450,32500,32500,32450,219
20240318,134200,1966503250,32500,32500,32500,32500,31
20240318,134100,1965495750,32550,32500,32550,32500,194
20240318,134000,1959184400,32450,32450,32500,32450,39
20240318,133900,1957917350,32450,32450,32450,32450,15
20240318,133800,1957430600,32450,32450,32450,32450,86
20240318,133700,1954639900,32450,32450,32450,32450,4
20240318,133600,1954510100,32450,32450,32450,32450,89
20240318,133500,1951622050,32450,32450,32500,32450,70
20240318,133400,1949350500,32450,32450,32450,32450,8
20240318,133300,1949090900,32450,32450,32450,32450,2
20240318,133200,1949026000,32450,32450,32450,32450,14
20240318,133100,1948571700,32500,32500,32500,32450,227
20240318,133000,1941194400,32500,32450,32500,32450,25
20240318,132900,1940382300,32450,32450,32450,32450,21
20240318,132800,1939700850,32450,32450,32450,32450,3
20240318,132700,1939603500,32450,32450,32450,32450,1
20240318,132600,1939571050,32450,32450,32450,32450,23
20240318,132500,1938824700,32450,32450,32450,32450,147
20240318,132400,1934054550,32450,32450,32450,32450,3
20240318,132300,1933957200,32500,32500,32500,32500,10
20240318,132200,1933632200,32450,32450,32450,32450,5
20240318,132100,1933469950,32500,32500,32500,32500,0
20240318,132000,1933469950,32500,32500,32500,32500,21
20240318,131900,1932787450,32500,32450,32500,32450,135
20240318,131800,1928405150,32450,32450,32450,32450,0
20240318,131700,1928405150,32450,32450,32450,32450,2
20240318,131600,1928340250,32450,32500,32500,32450,101
20240318,131500,1925062750,32450,32500,32500,32450,119
20240318,131400,1921195300,32500,32450,32500,32450,540
20240318,131300,1903651450,32450,32450,32450,32450,107
20240318,131200,1900179300,32450,32450,32450,32450,3
20240318,131100,1900081950,32450,32450,32450,32450,150
20240318,131000,1895214450,32450,32450,32450,32450,0
20240318,130900,1895214450,32450,32500,32550,32450,1057
20240318,130800,1860862350,32500,32500,32500,32500,0
20240318,130700,1860862350,32500,32500,32500,32500,352
20240318,130600,1849422350,32500,32500,32500,32500,4
20240318,130500,1849292350,32500,32500,32500,32500,15
20240318,130400,1848804850,32500,32500,32500,32500,12
20240318,130300,1848414850,32500,32500,32500,32500,14
20240318,130200,1847959850,32500,32500,32500,32500,0
20240318,130100,1847959850,32500,32500,32500,32500,0
20240318,130000,1847959850,32500,32500,32550,32500,6
20240318,125900,1847764800,32550,32550,32550,32550,1
20240318,125800,1847732250,32550,32550,32550,32550,264
20240318,125700,1839139050,32550,32500,32550,32500,12
20240318,125600,1838748650,32550,32550,32550,32550,109
20240318,125500,1835200700,32550,32550,32550,32550,50
20240318,125400,1833573200,32550,32550,32550,32550,30
20240318,125300,1832596700,32550,32550,32550,32550,34
20240318,125200,1831490000,32550,32550,32550,32550,4
20240318,125100,1831359800,32550,32550,32550,32550,0
20240318,125000,1831359800,32550,32550,32550,32550,90
20240318,124900,1828430300,32550,32550,32550,32550,3
20240318,124800,1828332650,32550,32500,32550,32500,5
20240318,124700,1828170100,32550,32550,32550,32550,64
20240318,124600,1826086900,32500,32500,32500,32500,0
20240318,124500,1826086900,32500,32550,32550,32500,16
20240318,124400,1825566700,32550,32550,32550,32550,11
20240318,124300,1825208650,32600,32600,32600,32600,0
20240318,124200,1825208650,32600,32600,32600,32600,157
20240318,124100,1820090450,32600,32600,32600,32600,4
20240318,124000,1819960050,32600,32600,32600,32600,0
20240318,123900,1819960050,32600,32600,32600,32600,0
20240318,123800,1819960050,32600,32600,32600,32600,47
20240318,123700,1818427850,32600,32600,32600,32600,496
20240318,123600,1802258250,32550,32550,32550,32550,21
20240318,123500,1801574700,32550,32550,32550,32550,3
20240318,123400,1801477050,32550,32550,32550,32550,44
20240318,123300,1800044850,32550,32550,32550,32550,222
20240318,123200,1792818750,32550,32550,32550,32550,3
20240318,123100,1792721100,32600,32550,32600,32550,14
20240318,123000,1792265350,32550,32550,32550,32550,0
20240318,122900,1792265350,32550,32550,32550,32550,12
20240318,122800,1791874750,32600,32600,32600,32600,1
20240318,122700,1791842150,32600,32550,32600,32550,22
20240318,122600,1791125550,32550,32550,32550,32550,20
20240318,122500,1790474550,32550,32550,32550,32550,11
20240318,122400,1790116500,32600,32600,32600,32600,0
20240318,122300,1790116500,32600,32550,32600,32550,33
20240318,122200,1789040850,32550,32550,32550,32550,12
20240318,122100,1788650250,32550,32550,32550,32550,0
20240318,122000,1788650250,32550,32550,32550,32550,16
20240318,121900,1788129450,32550,32550,32550,32550,0
20240318,121800,1788129450,32550,32550,32550,32550,29
20240318,121700,1787185500,32550,32550,32550,32550,3
20240318,121600,1787087850,32600,32600,32600,32600,3
20240318,121500,1786990050,32600,32550,32600,32550,268
20240318,121400,1778261650,32550,32550,32550,32550,4
20240318,121300,1778131450,32550,32550,32550,32550,3
20240318,121200,1778033800,32650,32650,32650,32650,0
20240318,121100,1778033800,32650,32650,32650,32650,100
20240318,121000,1774768800,32650,32600,32650,32600,203
20240318,120900,1768140950,32650,32500,32650,32500,1535
20240318,120800,1718156350,32500,32500,32500,32500,12
20240318,120700,1717766350,32500,32550,32550,32500,4
20240318,120600,1717636300,32550,32500,32550,32500,13
20240318,120500,1717213750,32500,32500,32500,32500,0
20240318,120400,1717213750,32500,32500,32500,32500,25
20240318,120300,1716401250,32550,32500,32550,32500,5
20240318,120200,1716238550,32500,32500,32500,32500,46
20240318,120100,1714743550,32500,32500,32500,32500,3
20240318,120000,1714646050,32500,32500,32500,32500,518
20240318,115900,1697811050,32500,32500,32500,32500,12
20240318,115800,1697421050,32500,32500,32500,32500,6
20240318,115700,1697226050,32500,32550,32550,32500,112
20240318,115600,1693581050,32500,32550,32550,32500,28
20240318,115500,1692670950,32500,32500,32500,32500,1
20240318,115400,1692638450,32550,32550,32550,32550,29
20240318,115300,1691694500,32550,32550,32550,32550,3
20240318,115200,1691596850,32550,32550,32550,32550,13
20240318,115100,1691173700,32550,32550,32550,32550,9
20240318,115000,1690880750,32550,32550,32550,32550,32
20240318,114900,1689839150,32550,32550,32550,32550,8
20240318,114800,1689578750,32550,32550,32550,32550,10
20240318,114700,1689253250,32600,32600,32600,32550,182
20240318,114600,1683320700,32550,32550,32550,32550,0
20240318,114500,1683320700,32550,32550,32550,32550,119
20240318,114400,1679447250,32550,32500,32550,32500,403
20240318,114300,1666348900,32550,32550,32550,32550,466
20240318,114200,1651180600,32550,32550,32550,32550,114
20240318,114100,1647469900,32550,32550,32550,32550,44
20240318,114000,1646037700,32550,32550,32550,32550,1
20240318,113900,1646005150,32550,32550,32550,32550,483
20240318,113800,1630283500,32550,32550,32550,32550,46
20240318,113700,1628786200,32550,32550,32550,32550,5
20240318,113600,1628623450,32550,32550,32550,32550,500
20240318,113500,1612348450,32600,32550,32600,32550,123
20240318,113400,1608341750,32550,32550,32550,32550,13
20240318,113300,1607918600,32550,32550,32550,32500,112
20240318,113200,1604273150,32550,32600,32600,32550,1400
20240318,113100,1558688400,32600,32600,32600,32600,193
20240318,113000,1552396600,32600,32600,32650,32600,643
20240318,112900,1531434750,32550,32550,32550,32550,11
20240318,112800,1531076700,32550,32550,32550,32550,12
20240318,112700,1530686100,32550,32550,32550,32550,3
20240318,112600,1530588450,32550,32600,32600,32550,123
20240318,112500,1526584550,32600,32600,32600,32600,42
20240318,112400,1525215350,32600,32550,32600,32550,25
20240318,112300,1524401100,32550,32550,32550,32550,8
20240318,112200,1524140700,32550,32550,32550,32550,12
20240318,112100,1523750100,32550,32550,32550,32550,3
20240318,112000,1523652450,32600,32550,32600,32550,9
20240318,111900,1523359400,32550,32600,32600,32550,112
20240318,111800,1519708800,32600,32600,32600,32550,161
20240318,111700,1514460350,32550,32550,32550,32550,8
20240318,111600,1514199950,32550,32650,32650,32550,51
20240318,111500,1512537850,32650,32650,32650,32600,370
20240318,111400,1500466900,32600,32600,32600,32600,21
20240318,111300,1499782300,32600,32600,32600,32600,0
20240318,111200,1499782300,32600,32600,32600,32600,14
20240318,111100,1499325900,32600,32650,32650,32600,72
20240318,111000,1496975650,32650,32650,32650,32650,3
20240318,110900,1496877700,32600,32600,32600,32600,12
20240318,110800,1496486500,32600,32600,32600,32600,10
20240318,110700,1496160500,32600,32600,32600,32600,22
20240318,110600,1495443300,32600,32600,32600,32600,53
20240318,110500,1493715500,32550,32550,32550,32550,21
20240318,110400,1493031950,32550,32550,32550,32550,0
20240318,110300,1493031950,32550,32550,32550,32550,162
20240318,110200,1487758850,32600,32550,32600,32550,84
20240318,110100,1485024150,32600,32600,32600,32600,67
20240318,110000,1482839950,32600,32600,32600,32600,25
20240318,105900,1482024950,32600,32650,32650,32550,2541
20240318,105800,1399307300,32650,32600,32650,32600,366
20240318,105700,1387372900,32600,32600,32600,32600,1
20240318,105600,1387340300,32600,32600,32600,32600,123
20240318,105500,1383330500,32600,32600,32600,32600,262
20240318,105400,1374789300,32700,32700,32700,32700,1
20240318,105300,1374756600,32700,32700,32700,32700,1262
20240318,105200,1333489200,32700,32700,32750,32700,328
20240318,105100,1322748300,32700,32700,32700,32700,0
20240318,105000,1322748300,32700,32700,32700,32700,149
20240318,104900,1317876000,32700,32600,32700,32600,226
20240318,104800,1310493700,32600,32650,32650,32600,104
20240318,104700,1307098150,32650,32650,32650,32650,20
20240318,104600,1306445150,32650,32750,32750,32650,325
20240318,104500,1295813750,32750,32750,32750,32750,0
20240318,104400,1295813750,32750,32700,32750,32700,160
20240318,104300,1290574800,32700,32700,32700,32700,3
20240318,104200,1290476700,32750,32750,32750,32750,85
20240318,104100,1287692950,32700,32650,32700,32650,20
20240318,104000,1287039900,32650,32600,32650,32600,870
20240318,103900,1258634750,32600,32600,32600,32600,26
20240318,103800,1257787150,32600,32600,32600,32600,30
20240318,103700,1256809150,32600,32600,32600,32600,18
20240318,103600,1256222350,32600,32600,32600,32600,0
20240318,103500,1256222350,32600,32600,32600,32600,18
20240318,103400,1255635550,32600,32600,32600,32550,122
20240318,103300,1251658700,32600,32600,32600,32600,222
20240318,103200,1244421500,32600,32600,32600,32600,206
20240318,103100,1237705900,32550,32600,32600,32550,54
20240318,103000,1235945900,32600,32600,32650,32600,164
20240318,102900,1230599200,32650,32650,32650,32650,1
20240318,102800,1230566550,32600,32600,32600,32600,7
20240318,102700,1230338350,32600,32600,32600,32600,30
20240318,102600,1229360350,32600,32600,32600,32600,19
20240318,102500,1228740950,32600,32600,32600,32600,100
20240318,102400,1225480950,32600,32600,32600,32600,15
20240318,102300,1224991950,32600,32600,32600,32600,0
20240318,102200,1224991950,32600,32550,32650,32550,1649
20240318,102100,1171312350,32550,32600,32600,32550,178
20240318,102000,1165513700,32600,32600,32600,32600,362
20240318,101900,1153712500,32550,32550,32550,32550,135
20240318,101800,1149318250,32600,32600,32600,32600,117
20240318,101700,1145504050,32600,32600,32600,32600,0
20240318,101600,1145504050,32600,32600,32600,32600,160
20240318,101500,1140288050,32650,32600,32650,32600,63
20240318,101400,1138234200,32600,32600,32600,32600,10
20240318,101300,1137908200,32650,32600,32650,32600,183
20240318,101200,1131933650,32600,32650,32650,32600,14
20240318,101100,1131476750,32650,32650,32650,32600,780
20240318,101000,1106039750,32600,32650,32650,32600,133
20240318,100900,1101697650,32650,32650,32650,32650,128
20240318,100800,1097518450,32700,32700,32700,32700,5
20240318,100700,1097354950,32650,32650,32650,32650,53
20240318,100600,1095624500,32650,32700,32700,32650,12
20240318,100500,1095232300,32650,32650,32650,32650,3
20240318,100400,1095134350,32650,32650,32650,32650,18
20240318,100300,1094546650,32650,32650,32650,32650,39
20240318,100200,1093273300,32650,32650,32700,32650,64
20240318,100100,1091183100,32650,32650,32650,32650,445
20240318,100000,1076653850,32700,32650,32700,32600,398
20240318,095900,1063665050,32700,32650,32700,32650,53
20240318,095800,1061932100,32700,32600,32750,32600,567
20240318,095700,1043396050,32650,32650,32650,32600,85
20240318,095600,1040620850,32650,32650,32700,32650,115
20240318,095500,1036861050,32650,32600,32650,32600,41
20240318,095400,1035522950,32600,32500,32600,32500,236
20240318,095300,1027836500,32550,32500,32550,32500,208
20240318,095200,1021073950,32500,32600,32600,32500,267
20240318,095100,1012388900,32650,32650,32650,32650,145
20240318,095000,1007654650,32700,32700,32700,32700,124
20240318,094900,1003599850,32700,32750,32750,32700,15
20240318,094800,1003109150,32800,32800,32800,32800,0
20240318,094700,1003109150,32800,32800,32800,32800,0
20240318,094600,1003109150,32800,32700,32800,32650,355
20240318,094500,991498400,32650,32700,32750,32650,155
20240318,094400,986430250,32700,32700,32850,32700,49
20240318,094300,984827200,32700,32800,32850,32700,806
20240318,094200,958423650,32800,32900,32900,32800,367
20240318,094100,946368350,32800,32850,32850,32800,595
20240318,094000,926830250,32800,32900,32900,32800,3358
20240318,093900,816529050,32900,32950,32950,32850,404
20240318,093800,803234800,32900,32600,33000,32600,7681
20240318,093700,550868700,32650,32550,32650,32550,602
20240318,093600,531254900,32550,32600,32600,32550,381
20240318,093500,518844650,32600,32500,32600,32500,2177
20240318,093400,448008000,32450,32500,32500,32450,571
20240318,093300,429473000,32450,32500,32500,32450,278
20240318,093200,420448900,32500,32450,32500,32450,163
20240318,093100,415152900,32500,32450,32500,32450,303
20240318,093000,405320500,32450,32450,32450,32400,325
20240318,092900,394774600,32400,32400,32450,32400,271
20240318,092800,385986450,32400,32400,32400,32350,311
20240318,092700,375913400,32400,32400,32400,32400,408
20240318,092600,362694200,32400,32400,32400,32400,513
20240318,092500,346073000,32400,32400,32450,32400,241
20240318,092400,338264450,32450,32450,32450,32400,149
20240318,092300,333434850,32450,32400,32450,32400,266
20240318,092200,324803450,32400,32400,32400,32400,20
20240318,092100,324155450,32350,32350,32350,32350,21
20240318,092000,323476100,32450,32250,32450,32250,1961
20240318,091900,260027700,32250,32250,32250,32250,397
20240318,091800,247224450,32350,32350,32350,32300,466
20240318,091700,232163750,32350,32350,32350,32350,200
20240318,091600,225693750,32400,32400,32400,32400,141
20240318,091500,221125350,32400,32450,32450,32400,553
20240318,091400,203200900,32450,32400,32450,32400,261
20240318,091300,194732450,32400,32350,32450,32350,572
20240318,091200,176198550,32300,32350,32350,32300,54
20240318,091100,174452250,32350,32350,32350,32350,451
20240318,091000,159862400,32300,32200,32300,32200,189
20240318,090900,153764200,32300,32300,32300,32250,140
20240318,090800,149242600,32250,32150,32250,32150,1091
20240318,090700,114087850,32150,32250,32250,32150,213
20240318,090600,107231400,32250,32250,32250,32200,211
20240318,090500,100427150,32300,32350,32350,32250,370
20240318,090400,88473050,32350,32250,32350,32200,614
20240318,090300,68640400,32250,32200,32300,32100,626
20240318,090200,48475850,32150,32100,32150,32100,320
20240318,090100,38189150,32100,32050,32100,32050,359
20240318,090000,26667700,32050,32050,32100,32050,831