KissMeData/001060/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,183200,4836366800,31850,31850,31850,31850,4185
20240403,183100,4836366800,31850,31850,31850,31850,0
20240403,183000,4836366800,31850,31850,31850,31850,0
20240403,182900,4836366800,31850,31850,31850,31850,0
20240403,182800,4836366800,31850,31850,31850,31850,0
20240403,182700,4836366800,31850,31850,31850,31850,0
20240403,182600,4836366800,31850,31850,31850,31850,0
20240403,182500,4836366800,31850,31850,31850,31850,0
20240403,182400,4836366800,31850,31850,31850,31850,0
20240403,182300,4836366800,31850,31850,31850,31850,0
20240403,182200,4836366800,31850,31850,31850,31850,0
20240403,182100,4836366800,31850,31850,31850,31850,0
20240403,182000,4836366800,31850,31850,31850,31850,0
20240403,181900,4836366800,31850,31850,31850,31850,0
20240403,181800,4836366800,31850,31850,31850,31850,0
20240403,181700,4836366800,31850,31850,31850,31850,0
20240403,181600,4836366800,31850,31850,31850,31850,0
20240403,181500,4836366800,31850,31850,31850,31850,0
20240403,181400,4836366800,31850,31850,31850,31850,0
20240403,181300,4836366800,31850,31850,31850,31850,0
20240403,181200,4836366800,31850,31850,31850,31850,0
20240403,181100,4836366800,31850,31850,31850,31850,0
20240403,181000,4836366800,31850,31850,31850,31850,0
20240403,180900,4836366800,31850,31850,31850,31850,0
20240403,180800,4836366800,31850,31850,31850,31850,0
20240403,180700,4836366800,31850,31850,31850,31850,0
20240403,180600,4836366800,31850,31850,31850,31850,0
20240403,180500,4836366800,31850,31850,31850,31850,0
20240403,180400,4836366800,31850,31850,31850,31850,0
20240403,180300,4836366800,31850,31850,31850,31850,0
20240403,180200,4836366800,31850,31850,31850,31850,4185
20240403,180100,4836366800,31850,31850,31850,31850,0
20240403,180000,4836366800,31850,31850,31850,31850,0
20240403,175900,4836366800,31850,31850,31850,31850,0
20240403,175800,4836366800,31850,31850,31850,31850,0
20240403,175700,4836366800,31850,31850,31850,31850,0
20240403,175600,4836366800,31850,31850,31850,31850,0
20240403,175500,4836366800,31850,31850,31850,31850,0
20240403,175400,4836366800,31850,31850,31850,31850,0
20240403,175300,4836366800,31850,31850,31850,31850,0
20240403,175200,4836366800,31850,31850,31850,31850,0
20240403,175100,4836366800,31850,31850,31850,31850,0
20240403,175000,4836366800,31850,31850,31850,31850,0
20240403,174900,4836366800,31850,31850,31850,31850,0
20240403,174800,4836366800,31850,31850,31850,31850,0
20240403,174700,4836366800,31850,31850,31850,31850,0
20240403,174600,4836366800,31850,31850,31850,31850,0
20240403,174500,4836366800,31850,31850,31850,31850,0
20240403,174400,4836366800,31850,31850,31850,31850,0
20240403,174300,4836366800,31850,31850,31850,31850,0
20240403,174200,4836366800,31850,31850,31850,31850,0
20240403,174100,4836366800,31850,31850,31850,31850,0
20240403,174000,4836366800,31850,31850,31850,31850,0
20240403,173900,4836366800,31850,31850,31850,31850,0
20240403,173800,4836366800,31850,31850,31850,31850,0
20240403,173700,4836366800,31850,31850,31850,31850,0
20240403,173600,4836366800,31850,31850,31850,31850,0
20240403,173500,4836366800,31850,31850,31850,31850,0
20240403,173400,4836366800,31850,31850,31850,31850,0
20240403,173300,4836366800,31850,31850,31850,31850,0
20240403,173200,4836366800,31850,31850,31850,31850,4185
20240403,173100,4836366800,31850,31850,31850,31850,0
20240403,173000,4836366800,31850,31850,31850,31850,0
20240403,172900,4836366800,31850,31850,31850,31850,0
20240403,172800,4836366800,31850,31850,31850,31850,0
20240403,172700,4836366800,31850,31850,31850,31850,0
20240403,172600,4836366800,31850,31850,31850,31850,0
20240403,172500,4836366800,31850,31850,31850,31850,0
20240403,172400,4836366800,31850,31850,31850,31850,0
20240403,172300,4836366800,31850,31850,31850,31850,0
20240403,172200,4836366800,31850,31850,31850,31850,0
20240403,172100,4836366800,31850,31850,31850,31850,0
20240403,172000,4836366800,31850,31850,31850,31850,0
20240403,171900,4836366800,31850,31850,31850,31850,0
20240403,171800,4836366800,31850,31850,31850,31850,0
20240403,171700,4836366800,31850,31850,31850,31850,0
20240403,171600,4836366800,31850,31850,31850,31850,0
20240403,171500,4836366800,31850,31850,31850,31850,0
20240403,171400,4836366800,31850,31850,31850,31850,0
20240403,171300,4836366800,31850,31850,31850,31850,0
20240403,171200,4836366800,31850,31850,31850,31850,0
20240403,171100,4836366800,31850,31850,31850,31850,0
20240403,171000,4836366800,31850,31850,31850,31850,0
20240403,170900,4836366800,31850,31850,31850,31850,0
20240403,170800,4836366800,31850,31850,31850,31850,0
20240403,170700,4836366800,31850,31850,31850,31850,0
20240403,170600,4836366800,31850,31850,31850,31850,0
20240403,170500,4836366800,31850,31850,31850,31850,0
20240403,170400,4836366800,31850,31850,31850,31850,0
20240403,170300,4836366800,31850,31850,31850,31850,0
20240403,170200,4836366800,31850,31850,31850,31850,4185
20240403,170100,4836366800,31850,31850,31850,31850,0
20240403,170000,4836366800,31850,31850,31850,31850,0
20240403,165900,4836366800,31850,31850,31850,31850,0
20240403,165800,4836366800,31850,31850,31850,31850,0
20240403,165700,4836366800,31850,31850,31850,31850,0
20240403,165600,4836366800,31850,31850,31850,31850,0
20240403,165500,4836366800,31850,31850,31850,31850,0
20240403,165400,4836366800,31850,31850,31850,31850,0
20240403,165300,4836366800,31850,31850,31850,31850,0
20240403,165200,4836366800,31850,31850,31850,31850,0
20240403,165100,4836366800,31850,31850,31850,31850,0
20240403,165000,4836366800,31850,31850,31850,31850,0
20240403,164900,4836366800,31850,31850,31850,31850,0
20240403,164800,4836366800,31850,31850,31850,31850,0
20240403,164700,4836366800,31850,31850,31850,31850,0
20240403,164600,4836366800,31850,31850,31850,31850,0
20240403,164500,4836366800,31850,31850,31850,31850,0
20240403,164400,4836366800,31850,31850,31850,31850,0
20240403,164300,4836366800,31850,31850,31850,31850,0
20240403,164200,4836366800,31850,31850,31850,31850,0
20240403,164100,4836366800,31850,31850,31850,31850,0
20240403,164000,4836366800,31850,31850,31850,31850,0
20240403,163900,4836366800,31850,31850,31850,31850,0
20240403,163800,4836366800,31850,31850,31850,31850,0
20240403,163700,4836366800,31850,31850,31850,31850,0
20240403,163600,4836366800,31850,31850,31850,31850,0
20240403,163500,4836366800,31850,31850,31850,31850,0
20240403,163400,4836366800,31850,31850,31850,31850,0
20240403,163300,4836366800,31850,31850,31850,31850,0
20240403,163200,4836366800,31850,31850,31850,31850,4185
20240403,163100,4836366800,31850,31850,31850,31850,0
20240403,163000,4836366800,31850,31850,31850,31850,0
20240403,162900,4836366800,31850,31850,31850,31850,0
20240403,162800,4836366800,31850,31850,31850,31850,0
20240403,162700,4836366800,31850,31850,31850,31850,0
20240403,162600,4836366800,31850,31850,31850,31850,0
20240403,162500,4836366800,31850,31850,31850,31850,0
20240403,162400,4836366800,31850,31850,31850,31850,0
20240403,162300,4836366800,31850,31850,31850,31850,0
20240403,162200,4836366800,31850,31850,31850,31850,0
20240403,162100,4836366800,31850,31850,31850,31850,0
20240403,162000,4836366800,31850,31850,31850,31850,0
20240403,161900,4836366800,31850,31850,31850,31850,0
20240403,161800,4836366800,31850,31850,31850,31850,0
20240403,161700,4836366800,31850,31850,31850,31850,0
20240403,161600,4836366800,31850,31850,31850,31850,0
20240403,161500,4836366800,31850,31850,31850,31850,0
20240403,161400,4836366800,31850,31850,31850,31850,0
20240403,161300,4836366800,31850,31850,31850,31850,0
20240403,161200,4836366800,31850,31850,31850,31850,0
20240403,161100,4836366800,31850,31850,31850,31850,0
20240403,161000,4836366800,31850,31850,31850,31850,0
20240403,160900,4836366800,31850,31850,31850,31850,0
20240403,160800,4836366800,31850,31850,31850,31850,0
20240403,160700,4836366800,31850,31850,31850,31850,0
20240403,160600,4836366800,31850,31850,31850,31850,0
20240403,160500,4836366800,31850,31850,31850,31850,0
20240403,160400,4836366800,31850,31850,31850,31850,0
20240403,160300,4836366800,31850,31850,31850,31850,0
20240403,160200,4836366800,31850,31850,31850,31850,4185
20240403,160100,4836366800,31850,31850,31850,31850,0
20240403,160000,4836366800,31850,31850,31850,31850,0
20240403,155900,4836366800,31850,31850,31850,31850,0
20240403,155800,4836366800,31850,31850,31850,31850,0
20240403,155700,4836366800,31850,31850,31850,31850,0
20240403,155600,4836366800,31850,31850,31850,31850,0
20240403,155500,4836366800,31850,31850,31850,31850,0
20240403,155400,4836366800,31850,31850,31850,31850,0
20240403,155300,4836366800,31850,31850,31850,31850,0
20240403,155200,4836366800,31850,31850,31850,31850,0
20240403,155100,4836366800,31850,31850,31850,31850,0
20240403,155000,4836366800,31850,31850,31850,31850,0
20240403,154900,4836366800,31850,31850,31850,31850,0
20240403,154800,4836366800,31850,31850,31850,31850,0
20240403,154700,4836366800,31850,31850,31850,31850,0
20240403,154600,4836366800,31850,31850,31850,31850,0
20240403,154500,4836366800,31850,31850,31850,31850,0
20240403,154400,4836366800,31850,31850,31850,31850,0
20240403,154300,4836366800,31850,31850,31850,31850,0
20240403,154200,4836366800,31850,31850,31850,31850,0
20240403,154100,4836366800,31850,31850,31850,31850,0
20240403,154000,4836366800,31850,31850,31850,31850,0
20240403,153900,4836366800,31850,31850,31850,31850,0
20240403,153800,4836366800,31850,31850,31850,31850,0
20240403,153700,4836366800,31850,31850,31850,31850,0
20240403,153600,4836366800,31850,31850,31850,31850,0
20240403,153500,4836366800,31850,31850,31850,31850,0
20240403,153400,4836366800,31850,31850,31850,31850,0
20240403,153300,4836366800,31850,31850,31850,31850,0
20240403,153200,4836366800,31850,31850,31850,31850,4185
20240403,153100,4836366800,31850,31850,31850,31850,0
20240403,153000,4836366800,31850,31850,31850,31850,4185
20240403,152900,4703074550,31900,31900,31900,31900,0
20240403,152800,4703074550,31900,31900,31900,31900,0
20240403,152700,4703074550,31900,31900,31900,31900,0
20240403,152600,4703074550,31900,31900,31900,31900,0
20240403,152500,4703074550,31900,31900,31900,31900,0
20240403,152400,4703074550,31900,31900,31900,31900,0
20240403,152300,4703074550,31900,31900,31900,31900,0
20240403,152200,4703074550,31900,31900,31900,31900,0
20240403,152100,4703074550,31900,31900,31900,31900,0
20240403,152000,4703074550,31900,31900,31900,31900,0
20240403,151900,4703074550,31900,31950,31950,31900,1089
20240403,151800,4668330900,31900,31900,31950,31900,141
20240403,151700,4663826850,31900,31950,31950,31900,1046
20240403,151600,4630459400,31950,31950,31950,31900,108
20240403,151500,4627012250,31900,31950,31950,31900,574
20240403,151400,4608674550,32000,32000,32000,32000,137
20240403,151300,4604290550,31950,31950,31950,31950,146
20240403,151200,4599625850,31950,31900,32000,31900,355
20240403,151100,4588287750,31900,31950,31950,31900,99
20240403,151000,4585126500,31950,31900,32000,31900,260
20240403,150900,4576818300,31950,31900,31950,31850,299
20240403,150800,4567282400,31900,31950,31950,31900,262
20240403,150700,4558924400,31900,31900,31900,31850,522
20240403,150600,4542275450,31900,31900,31900,31900,337
20240403,150500,4531525150,31900,31900,31900,31900,283
20240403,150400,4522497450,31900,31950,31950,31900,143
20240403,150300,4517934250,31950,31900,32000,31900,162
20240403,150200,4512760600,31900,32000,32050,31800,6380
20240403,150100,4309286300,32000,32050,32050,32000,225
20240403,150000,4302079150,32050,32050,32100,32000,265
20240403,145900,4293593050,32150,32100,32150,32050,353
20240403,145800,4282268450,32100,32150,32150,32000,115
20240403,145700,4278582200,32150,32150,32150,32050,181
20240403,145600,4272772950,32150,32050,32150,32000,271
20240403,145500,4264093050,32100,32100,32150,32000,2256
20240403,145400,4191838450,32100,32200,32200,32050,1378
20240403,145300,4147658000,32150,32250,32250,32100,1814
20240403,145200,4089377050,32200,32200,32200,32200,346
20240403,145100,4078235850,32200,32200,32200,32200,33
20240403,145000,4077173250,32200,32200,32200,32200,20
20240403,144900,4076529250,32200,32200,32250,32200,208
20240403,144800,4069831600,32200,32250,32250,32200,346
20240403,144700,4058689400,32250,32250,32250,32250,0
20240403,144600,4058689400,32250,32200,32250,32200,190
20240403,144500,4052570000,32300,32300,32300,32300,102
20240403,144400,4049275400,32200,32300,32300,32200,157
20240403,144300,4044210100,32200,32300,32300,32200,7234
20240403,144200,3811143800,32300,32350,32350,32300,1244
20240403,144100,3770962300,32300,32350,32350,32300,165
20240403,144000,3765631500,32300,32300,32300,32300,142
20240403,143900,3761044900,32300,32400,32400,32300,273
20240403,143800,3752218000,32350,32350,32350,32350,97
20240403,143700,3749080050,32350,32350,32350,32350,455
20240403,143600,3734360800,32350,32300,32350,32300,91
20240403,143500,3731419450,32300,32300,32300,32300,791
20240403,143400,3705870150,32300,32300,32300,32300,46
20240403,143300,3704384350,32300,32300,32300,32300,187
20240403,143200,3698344250,32300,32350,32350,32300,11
20240403,143100,3697988900,32300,32300,32300,32300,98
20240403,143000,3694823500,32350,32350,32350,32350,9
20240403,142900,3694532350,32350,32300,32350,32300,54
20240403,142800,3692787800,32350,32350,32350,32300,53
20240403,142700,3691075400,32300,32350,32350,32300,214
20240403,142600,3684156050,32350,32400,32400,32300,53
20240403,142500,3682443000,32400,32400,32400,32400,10
20240403,142400,3682119000,32400,32450,32450,32300,244
20240403,142300,3674206350,32400,32400,32400,32350,373
20240403,142200,3662123100,32400,32450,32450,32300,50
20240403,142100,3660506400,32450,32400,32450,32350,203
20240403,142000,3653938600,32400,32350,32450,32350,189
20240403,141900,3647821800,32350,32350,32350,32300,109
20240403,141800,3644300500,32350,32250,32350,32250,447
20240403,141700,3629883100,32300,32300,32300,32250,214
20240403,141600,3622980600,32300,32300,32300,32300,11
20240403,141500,3622625300,32300,32350,32350,32250,115
20240403,141400,3618915150,32350,32350,32350,32350,9
20240403,141300,3618624000,32350,32350,32350,32300,138
20240403,141200,3614166050,32350,32300,32350,32300,188
20240403,141100,3608092650,32300,32350,32350,32250,221
20240403,141000,3600954800,32350,32350,32350,32300,183
20240403,140900,3595043400,32350,32300,32350,32300,68
20240403,140800,3592846550,32350,32350,32350,32300,194
20240403,140700,3586579750,32350,32350,32350,32350,60
20240403,140600,3584638750,32300,32350,32350,32300,152
20240403,140500,3579727200,32300,32400,32400,32300,381
20240403,140400,3567404350,32400,32450,32450,32400,346
20240403,140300,3556193650,32450,32450,32450,32400,183
20240403,140200,3550263550,32400,32450,32450,32400,253
20240403,140100,3542065900,32400,32450,32450,32400,49
20240403,140000,3540477500,32450,32450,32500,32450,75
20240403,135900,3538043550,32500,32450,32500,32450,163
20240403,135800,3532753950,32450,32450,32500,32450,82
20240403,135700,3530092700,32450,32450,32450,32400,278
20240403,135600,3521085050,32450,32500,32500,32400,132
20240403,135500,3516807000,32500,32450,32500,32400,250
20240403,135400,3508695250,32500,32450,32500,32400,342
20240403,135300,3497597050,32450,32400,32450,32400,44
20240403,135200,3496170900,32450,32400,32450,32400,560
20240403,135100,3478026450,32400,32450,32450,32400,112
20240403,135000,3474397100,32450,32450,32450,32400,43
20240403,134900,3473003400,32450,32450,32450,32450,16
20240403,134800,3472484200,32400,32450,32450,32400,100
20240403,134700,3469243950,32450,32450,32450,32400,53
20240403,134600,3467524150,32450,32450,32450,32450,3
20240403,134500,3467426800,32450,32450,32450,32450,257
20240403,134400,3459087150,32400,32400,32450,32400,134
20240403,134300,3454745500,32500,32500,32500,32500,8
20240403,134200,3454485500,32350,32400,32400,32350,116
20240403,134100,3450730250,32400,32500,32500,32400,139
20240403,134000,3446226550,32450,32400,32500,32400,40
20240403,133900,3444928450,32500,32500,32500,32400,181
20240403,133800,3439057200,32500,32500,32500,32500,626
20240403,133700,3418712200,32500,32500,32500,32500,33
20240403,133600,3417639700,32500,32500,32500,32500,244
20240403,133500,3409709700,32500,32550,32550,32500,617
20240403,133400,3389628000,32550,32600,32600,32550,18
20240403,133300,3389042050,32550,32550,32550,32500,667
20240403,133200,3367338350,32500,32550,32550,32500,943
20240403,133100,3336690100,32550,32550,32550,32550,44
20240403,133000,3335257900,32550,32500,32550,32500,114
20240403,132900,3331551800,32550,32600,32600,32500,81
20240403,132800,3328914600,32600,32600,32600,32500,155
20240403,132700,3323867750,32650,32600,32650,32500,1381
20240403,132600,3278842550,32600,32550,32600,32350,864
20240403,132500,3250724200,32550,32500,32550,32500,1982
20240403,132400,3186305450,32450,32400,32450,32350,880
20240403,132300,3157761850,32350,32400,32400,32350,86
20240403,132200,3154977100,32400,32400,32400,32400,15
20240403,132100,3154491100,32350,32400,32400,32350,42
20240403,132000,3153131900,32400,32400,32400,32400,9
20240403,131900,3152840300,32350,32350,32350,32350,34
20240403,131800,3151740400,32250,32400,32400,32250,1000
20240403,131700,3119418450,32450,32450,32450,32450,146
20240403,131600,3114680750,32450,32400,32450,32400,97
20240403,131500,3111533150,32350,32350,32350,32350,33
20240403,131400,3110465600,32350,32450,32450,32350,53
20240403,131300,3108750250,32450,32450,32450,32450,1
20240403,131200,3108717800,32350,32350,32350,32350,96
20240403,131100,3105612200,32350,32350,32350,32350,0
20240403,131000,3105612200,32350,32450,32450,32350,33
20240403,130900,3104544550,32400,32400,32400,32400,0
20240403,130800,3104544550,32400,32400,32400,32400,33
20240403,130700,3103475350,32500,32500,32500,32500,15
20240403,130600,3102987850,32350,32400,32400,32350,47
20240403,130500,3101466700,32400,32450,32450,32400,31
20240403,130400,3100461950,32450,32450,32450,32450,56
20240403,130300,3098644750,32500,32500,32500,32500,1
20240403,130200,3098612250,32450,32500,32500,32450,69
20240403,130100,3096370750,32500,32500,32500,32500,509
20240403,130000,3079828250,32500,32500,32500,32500,1460
20240403,125900,3032378250,32500,32400,32500,32400,1276
20240403,125800,2990972100,32400,32350,32400,32350,92
20240403,125700,2987991350,32350,32350,32350,32350,300
20240403,125600,2978286350,32300,32350,32400,32300,1596
20240403,125500,2926706500,32400,32400,32400,32400,400
20240403,125400,2913746500,32350,32350,32350,32350,0
20240403,125300,2913746500,32350,32350,32350,32350,5
20240403,125200,2913584750,32350,32350,32350,32350,39
20240403,125100,2912323100,32350,32350,32350,32350,101
20240403,125000,2909055750,32400,32400,32400,32400,0
20240403,124900,2909055750,32400,32350,32400,32350,248
20240403,124800,2901032850,32400,32400,32400,32400,0
20240403,124700,2901032850,32400,32400,32400,32400,0
20240403,124600,2901032850,32400,32350,32400,32350,176
20240403,124500,2895330950,32400,32300,32400,32300,232
20240403,124400,2887834150,32400,32400,32400,32300,14
20240403,124300,2887381650,32300,32350,32350,32300,647
20240403,124200,2866451250,32300,32300,32300,32300,320
20240403,124100,2856115250,32300,32250,32300,32250,25
20240403,124000,2855308000,32200,32250,32250,32200,338
20240403,123900,2844414300,32250,32250,32250,32250,62
20240403,123800,2842414800,32200,32200,32200,32200,0
20240403,123700,2842414800,32200,32200,32200,32200,1
20240403,123600,2842382600,32200,32200,32200,32200,200
20240403,123500,2835942600,32250,32250,32250,32250,1
20240403,123400,2835910350,32250,32200,32250,32200,48
20240403,123300,2834363350,32200,32150,32200,32150,565
20240403,123200,2816195850,32200,32200,32200,32200,1
20240403,123100,2816163650,32150,32150,32150,32150,92
20240403,123000,2813205850,32150,32200,32200,32150,2
20240403,122900,2813141500,32250,32250,32250,32150,46
20240403,122800,2811660400,32150,32150,32200,32150,1012
20240403,122700,2779076700,32150,32200,32200,32150,570
20240403,122600,2760725200,32200,32200,32200,32200,199
20240403,122500,2754317400,32200,32200,32250,32200,173
20240403,122400,2748746750,32250,32250,32250,32250,2
20240403,122300,2748682250,32200,32200,32250,32200,155
20240403,122200,2743691050,32200,32200,32200,32200,67
20240403,122100,2741533650,32200,32200,32200,32200,9
20240403,122000,2741243850,32250,32250,32250,32250,5
20240403,121900,2741082600,32200,32200,32200,32200,168
20240403,121800,2735673000,32250,32250,32250,32250,7
20240403,121700,2735447250,32250,32250,32250,32250,6
20240403,121600,2735253750,32250,32250,32250,32250,12
20240403,121500,2734866750,32250,32250,32300,32250,204
20240403,121400,2728287700,32250,32300,32300,32250,210
20240403,121300,2721514700,32300,32300,32300,32300,30
20240403,121200,2720545700,32300,32300,32300,32300,4
20240403,121100,2720416500,32250,32200,32250,32200,42
20240403,121000,2719062100,32250,32250,32250,32250,20
20240403,120900,2718417100,32200,32250,32250,32200,70
20240403,120800,2716162200,32200,32250,32250,32200,82
20240403,120700,2713520550,32250,32250,32250,32250,41
20240403,120600,2712198300,32250,32250,32250,32250,93
20240403,120500,2709199050,32200,32200,32250,32200,74
20240403,120400,2706816150,32250,32250,32250,32250,0
20240403,120300,2706816150,32250,32250,32250,32250,72
20240403,120200,2704494150,32250,32250,32250,32250,7
20240403,120100,2704268400,32250,32250,32300,32250,50
20240403,120000,2702655850,32250,32200,32250,32200,208
20240403,115900,2695948950,32150,32150,32150,32150,12
20240403,115800,2695563150,32250,32200,32250,32200,207
20240403,115700,2688893150,32200,32200,32200,32200,119
20240403,115600,2685061350,32200,32200,32200,32200,272
20240403,115500,2676302950,32150,32150,32150,32150,1
20240403,115400,2676270800,32200,32200,32200,32200,134
20240403,115300,2671956000,32150,32150,32150,32150,1
20240403,115200,2671923850,32150,32150,32150,32150,0
20240403,115100,2671923850,32150,32200,32200,32150,86
20240403,115000,2669158900,32200,32200,32200,32200,0
20240403,114900,2669158900,32200,32200,32200,32200,100
20240403,114800,2665938900,32200,32200,32200,32150,84
20240403,114700,2663238200,32150,32150,32150,32150,46
20240403,114600,2661759300,32200,32200,32200,32200,44
20240403,114500,2660342500,32200,32150,32200,32150,148
20240403,114400,2655577950,32200,32100,32200,32100,2
20240403,114300,2655513650,32150,32150,32150,32150,20
20240403,114200,2654870650,32150,32150,32150,32050,589
20240403,114100,2635956950,32100,32150,32150,32100,212
20240403,114000,2629141700,32100,32100,32100,32100,0
20240403,113900,2629141700,32100,32100,32100,32050,193
20240403,113800,2622948450,32100,32100,32100,32100,200
20240403,113700,2616528450,32100,32100,32100,32100,6
20240403,113600,2616335850,32100,32100,32100,32100,163
20240403,113500,2611103550,32100,32050,32100,32050,26
20240403,113400,2610270000,32000,32050,32050,32000,240
20240403,113300,2602578100,32050,32000,32050,32000,125
20240403,113200,2598578050,32000,32000,32000,32000,0
20240403,113100,2598578050,32000,32000,32000,32000,300
20240403,113000,2588978050,32000,32000,32000,31950,426
20240403,112900,2575365050,31950,31950,31950,31950,8
20240403,112800,2575109450,32000,32000,32000,32000,99
20240403,112700,2571941450,32000,32000,32000,32000,36
20240403,112600,2570789450,32000,32000,32000,32000,1
20240403,112500,2570757450,32000,32000,32000,32000,59
20240403,112400,2568869450,32000,32000,32000,32000,102
20240403,112300,2565605450,31900,31900,31900,31900,90
20240403,112200,2562734450,32000,31950,32000,31950,1030
20240403,112100,2529783850,31900,31900,31900,31900,41
20240403,112000,2528475950,31950,31950,31950,31950,2
20240403,111900,2528412050,31900,31900,31900,31900,10
20240403,111800,2528093050,31850,31950,32000,31850,1242
20240403,111700,2488497750,31950,31950,31950,31950,19
20240403,111600,2487890700,31900,31950,31950,31900,30
20240403,111500,2486932300,31950,31950,31950,31950,216
20240403,111400,2480031100,31900,31900,31950,31900,63
20240403,111300,2478021150,31950,31950,31950,31950,209
20240403,111200,2471343600,31950,31950,31950,31950,122
20240403,111100,2467445700,31950,31950,31950,31950,323
20240403,111000,2457125850,31900,31900,31950,31900,566
20240403,110900,2439058650,31900,31950,31950,31900,258
20240403,110800,2430822400,31900,31900,31900,31900,296
20240403,110700,2421380000,31900,31950,31950,31900,107
20240403,110600,2417966400,31900,31850,31950,31850,201
20240403,110500,2411555050,31850,31900,31900,31850,165
20240403,110400,2406297600,31850,31950,31950,31850,204
20240403,110300,2399792950,31950,31950,31950,31950,14
20240403,110200,2399345650,31900,31900,31900,31900,340
20240403,110100,2388499650,31850,31850,31900,31850,142
20240403,110000,2383974450,31850,31850,31850,31800,145
20240403,105900,2379356250,31850,31850,31900,31800,166
20240403,105800,2374071700,31850,31850,31850,31850,95
20240403,105700,2371045950,31850,31850,31900,31850,1079
20240403,105600,2336679650,31850,31850,31850,31850,23
20240403,105500,2335947100,31850,31900,31900,31800,544
20240403,105400,2318620400,31850,31900,31900,31800,457
20240403,105300,2304055150,31900,31950,31950,31800,3335
20240403,105200,2197750450,31950,31900,31950,31900,8
20240403,105100,2197495150,31950,31950,31950,31950,211
20240403,105000,2190753700,31950,31950,31950,31950,303
20240403,104900,2181072850,31950,31900,31950,31900,76
20240403,104800,2178648250,31900,32000,32000,31900,148
20240403,104700,2173913850,32000,31900,32000,31900,204
20240403,104600,2167406150,32000,32000,32000,31850,4638
20240403,104500,2019451050,32000,32000,32000,31950,588
20240403,104400,2000646400,32000,32100,32100,32000,3465
20240403,104300,1889756300,32050,32100,32100,32000,1526
20240403,104200,1840850850,32100,32050,32100,32050,47
20240403,104100,1839343950,32050,32050,32100,32050,23
20240403,104000,1838606750,32050,32050,32100,32050,2161
20240403,103900,1769346200,32050,32100,32100,32050,191
20240403,103800,1763220100,32100,32100,32100,32100,527
20240403,103700,1746303400,32100,32100,32100,32100,103
20240403,103600,1742997100,32100,32100,32100,32100,16
20240403,103500,1742483500,32100,32100,32150,32100,557
20240403,103400,1724603450,32100,32100,32100,32100,0
20240403,103300,1724603450,32100,32100,32150,32100,87
20240403,103200,1721810500,32100,32100,32100,32100,65
20240403,103100,1719724000,32100,32050,32100,32050,48
20240403,103000,1718185300,32100,32150,32150,32100,22
20240403,102900,1717478750,32150,32100,32150,32050,231
20240403,102800,1710066500,32050,32100,32100,32050,63
20240403,102700,1708046850,32100,32100,32100,32100,304
20240403,102600,1698288450,32100,32100,32100,32050,1123
20240403,102500,1662242550,32150,32150,32150,32100,13
20240403,102400,1661824650,32100,32150,32150,32100,69
20240403,102300,1659609500,32150,32150,32150,32150,953
20240403,102200,1628970550,32150,32200,32200,32150,75
20240403,102100,1626559100,32200,32200,32200,32200,190
20240403,102000,1620441100,32200,32150,32200,32150,153
20240403,101900,1615517000,32150,32200,32200,32150,66
20240403,101800,1613393750,32200,32200,32200,32150,503
20240403,101700,1597197200,32200,32200,32200,32150,215
20240403,101600,1590275300,32200,32250,32250,32200,640
20240403,101500,1569667250,32250,32250,32250,32250,3
20240403,101400,1569570500,32200,32250,32250,32200,21
20240403,101300,1568894150,32250,32250,32250,32250,5
20240403,101200,1568732900,32300,32250,32300,32200,290
20240403,101100,1559367450,32250,32250,32250,32250,188
20240403,101000,1553304450,32250,32200,32250,32200,55
20240403,100900,1551533350,32200,32250,32250,32200,7
20240403,100800,1551307800,32250,32200,32250,32200,154
20240403,100700,1546348750,32150,32150,32200,32150,20
20240403,100600,1545705600,32150,32200,32200,32150,82
20240403,100500,1543068250,32150,32200,32200,32150,43
20240403,100400,1541685650,32150,32250,32250,32150,84
20240403,100300,1538980250,32250,32250,32250,32250,102
20240403,100200,1535690750,32250,32250,32250,32200,104
20240403,100100,1532338650,32250,32200,32250,32200,482
20240403,100000,1516815100,32200,32150,32200,32150,35
20240403,095900,1515689700,32200,32100,32200,32100,152
20240403,095800,1510803850,32150,32100,32150,32100,398
20240403,095700,1498028000,32100,32100,32100,32100,5
20240403,095600,1497867500,32100,32050,32100,32050,241
20240403,095500,1490132750,32100,32050,32100,32050,160
20240403,095400,1485001750,32050,32100,32150,32050,529
20240403,095300,1468045300,32100,32100,32100,32100,392
20240403,095200,1455462100,32100,32050,32100,32050,141
20240403,095100,1450942250,32100,32050,32100,32050,815
20240403,095000,1424820900,32050,32050,32100,32000,1581
20240403,094900,1374199700,32100,32100,32100,32000,1836
20240403,094800,1315370150,32050,32100,32100,32000,1998
20240403,094700,1251337000,32100,32100,32100,32100,392
20240403,094600,1238753800,32100,32150,32150,32100,67
20240403,094500,1236602200,32050,32100,32100,32000,5032
20240403,094400,1075277300,32150,32150,32200,32100,3180
20240403,094300,973040950,32150,32150,32200,32150,126
20240403,094200,968988250,32150,32200,32200,32150,280
20240403,094100,959979450,32200,32200,32250,32150,1802
20240403,094000,901956350,32250,32200,32300,32200,427
20240403,093900,888190200,32200,32300,32300,32200,586
20240403,093800,869311600,32300,32200,32300,32200,48
20240403,093700,867765000,32250,32300,32300,32250,147
20240403,093600,863024100,32300,32300,32300,32250,636
20240403,093500,842506950,32300,32300,32300,32300,2
20240403,093400,842442350,32300,32350,32350,32300,639
20240403,093300,821799950,32350,32300,32350,32300,481
20240403,093200,806251800,32300,32300,32300,32250,167
20240403,093100,800863350,32300,32250,32300,32200,223
20240403,093000,793676350,32300,32150,32300,32150,525
20240403,092900,776757050,32200,32200,32200,32150,322
20240403,092800,766393200,32200,32200,32200,32150,170
20240403,092700,760922300,32200,32200,32200,32150,201
20240403,092600,754450200,32200,32250,32250,32200,209
20240403,092500,747717350,32200,32200,32200,32200,684
20240403,092400,725692550,32200,32300,32300,32200,1653
20240403,092300,672463550,32300,32250,32300,32150,3731
20240403,092200,552223150,32250,32300,32300,32250,77
20240403,092100,549737300,32300,32250,32300,32250,249
20240403,092000,541706450,32300,32300,32300,32250,471
20240403,091900,526500800,32300,32300,32300,32250,399
20240403,091800,513621100,32300,32350,32350,32300,939
20240403,091700,483248100,32350,32300,32350,32300,199
20240403,091600,476813300,32300,32200,32300,32200,277
20240403,091500,467876600,32250,32250,32250,32200,167
20240403,091400,462492650,32250,32300,32300,32250,385
20240403,091300,450066050,32250,32250,32300,32250,342
20240403,091200,439035150,32300,32250,32300,32250,144
20240403,091100,434390550,32250,32300,32300,32250,1855
20240403,091000,374557950,32250,32400,32400,32250,1482
20240403,090900,326674550,32350,32500,32500,32350,2620
20240403,090800,241671050,32550,32550,32550,32500,69
20240403,090700,239425550,32550,32550,32550,32550,295
20240403,090600,229823300,32550,32550,32550,32500,643
20240403,090500,208903950,32500,32600,32600,32500,696
20240403,090400,186249600,32550,32600,32600,32500,133
20240403,090300,181926750,32600,32550,32600,32450,1956
20240403,090200,118353200,32500,32600,32600,32500,1763
20240403,090100,60995150,32600,32700,32700,32600,1302
20240403,090000,18500700,32800,32700,32800,32700,495