KissMeData/001060/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,183300,2244380550,34150,34150,34150,34150,890
20240216,183200,2244380550,34150,34150,34150,34150,0
20240216,183100,2244380550,34150,34150,34150,34150,0
20240216,183000,2244380550,34150,34150,34150,34150,0
20240216,182900,2244380550,34150,34150,34150,34150,0
20240216,182800,2244380550,34150,34150,34150,34150,0
20240216,182700,2244380550,34150,34150,34150,34150,0
20240216,182600,2244380550,34150,34150,34150,34150,0
20240216,182500,2244380550,34150,34150,34150,34150,0
20240216,182400,2244380550,34150,34150,34150,34150,0
20240216,182300,2244380550,34150,34150,34150,34150,0
20240216,182200,2244380550,34150,34150,34150,34150,0
20240216,182100,2244380550,34150,34150,34150,34150,0
20240216,182000,2244380550,34150,34150,34150,34150,0
20240216,181900,2244380550,34150,34150,34150,34150,0
20240216,181800,2244380550,34150,34150,34150,34150,0
20240216,181700,2244380550,34150,34150,34150,34150,0
20240216,181600,2244380550,34150,34150,34150,34150,0
20240216,181500,2244380550,34150,34150,34150,34150,0
20240216,181400,2244380550,34150,34150,34150,34150,0
20240216,181300,2244380550,34150,34150,34150,34150,0
20240216,181200,2244380550,34150,34150,34150,34150,0
20240216,181100,2244380550,34150,34150,34150,34150,0
20240216,181000,2244380550,34150,34150,34150,34150,0
20240216,180900,2244380550,34150,34150,34150,34150,0
20240216,180800,2244380550,34150,34150,34150,34150,0
20240216,180700,2244380550,34150,34150,34150,34150,0
20240216,180600,2244380550,34150,34150,34150,34150,0
20240216,180500,2244380550,34150,34150,34150,34150,0
20240216,180400,2244380550,34150,34150,34150,34150,0
20240216,180300,2244380550,34150,34150,34150,34150,890
20240216,180200,2244380550,34150,34150,34150,34150,0
20240216,180100,2244380550,34150,34150,34150,34150,0
20240216,180000,2244380550,34150,34150,34150,34150,0
20240216,175900,2244380550,34150,34150,34150,34150,0
20240216,175800,2244380550,34150,34150,34150,34150,0
20240216,175700,2244380550,34150,34150,34150,34150,0
20240216,175600,2244380550,34150,34150,34150,34150,0
20240216,175500,2244380550,34150,34150,34150,34150,0
20240216,175400,2244380550,34150,34150,34150,34150,0
20240216,175300,2244380550,34150,34150,34150,34150,0
20240216,175200,2244380550,34150,34150,34150,34150,0
20240216,175100,2244380550,34150,34150,34150,34150,0
20240216,175000,2244380550,34150,34150,34150,34150,0
20240216,174900,2244380550,34150,34150,34150,34150,0
20240216,174800,2244380550,34150,34150,34150,34150,0
20240216,174700,2244380550,34150,34150,34150,34150,0
20240216,174600,2244380550,34150,34150,34150,34150,0
20240216,174500,2244380550,34150,34150,34150,34150,0
20240216,174400,2244380550,34150,34150,34150,34150,0
20240216,174300,2244380550,34150,34150,34150,34150,0
20240216,174200,2244380550,34150,34150,34150,34150,0
20240216,174100,2244380550,34150,34150,34150,34150,0
20240216,174000,2244380550,34150,34150,34150,34150,0
20240216,173900,2244380550,34150,34150,34150,34150,0
20240216,173800,2244380550,34150,34150,34150,34150,0
20240216,173700,2244380550,34150,34150,34150,34150,0
20240216,173600,2244380550,34150,34150,34150,34150,0
20240216,173500,2244380550,34150,34150,34150,34150,0
20240216,173400,2244380550,34150,34150,34150,34150,0
20240216,173300,2244380550,34150,34150,34150,34150,890
20240216,173200,2244380550,34150,34150,34150,34150,0
20240216,173100,2244380550,34150,34150,34150,34150,0
20240216,173000,2244380550,34150,34150,34150,34150,0
20240216,172900,2244380550,34150,34150,34150,34150,0
20240216,172800,2244380550,34150,34150,34150,34150,0
20240216,172700,2244380550,34150,34150,34150,34150,0
20240216,172600,2244380550,34150,34150,34150,34150,0
20240216,172500,2244380550,34150,34150,34150,34150,0
20240216,172400,2244380550,34150,34150,34150,34150,0
20240216,172300,2244380550,34150,34150,34150,34150,0
20240216,172200,2244380550,34150,34150,34150,34150,0
20240216,172100,2244380550,34150,34150,34150,34150,0
20240216,172000,2244380550,34150,34150,34150,34150,0
20240216,171900,2244380550,34150,34150,34150,34150,0
20240216,171800,2244380550,34150,34150,34150,34150,0
20240216,171700,2244380550,34150,34150,34150,34150,0
20240216,171600,2244380550,34150,34150,34150,34150,0
20240216,171500,2244380550,34150,34150,34150,34150,0
20240216,171400,2244380550,34150,34150,34150,34150,0
20240216,171300,2244380550,34150,34150,34150,34150,0
20240216,171200,2244380550,34150,34150,34150,34150,0
20240216,171100,2244380550,34150,34150,34150,34150,0
20240216,171000,2244380550,34150,34150,34150,34150,0
20240216,170900,2244380550,34150,34150,34150,34150,0
20240216,170800,2244380550,34150,34150,34150,34150,0
20240216,170700,2244380550,34150,34150,34150,34150,0
20240216,170600,2244380550,34150,34150,34150,34150,0
20240216,170500,2244380550,34150,34150,34150,34150,0
20240216,170400,2244380550,34150,34150,34150,34150,0
20240216,170300,2244380550,34150,34150,34150,34150,890
20240216,170200,2244380550,34150,34150,34150,34150,0
20240216,170100,2244380550,34150,34150,34150,34150,0
20240216,170000,2244380550,34150,34150,34150,34150,0
20240216,165900,2244380550,34150,34150,34150,34150,0
20240216,165800,2244380550,34150,34150,34150,34150,0
20240216,165700,2244380550,34150,34150,34150,34150,0
20240216,165600,2244380550,34150,34150,34150,34150,0
20240216,165500,2244380550,34150,34150,34150,34150,0
20240216,165400,2244380550,34150,34150,34150,34150,0
20240216,165300,2244380550,34150,34150,34150,34150,0
20240216,165200,2244380550,34150,34150,34150,34150,0
20240216,165100,2244380550,34150,34150,34150,34150,0
20240216,165000,2244380550,34150,34150,34150,34150,0
20240216,164900,2244380550,34150,34150,34150,34150,0
20240216,164800,2244380550,34150,34150,34150,34150,0
20240216,164700,2244380550,34150,34150,34150,34150,0
20240216,164600,2244380550,34150,34150,34150,34150,0
20240216,164500,2244380550,34150,34150,34150,34150,0
20240216,164400,2244380550,34150,34150,34150,34150,0
20240216,164300,2244380550,34150,34150,34150,34150,0
20240216,164200,2244380550,34150,34150,34150,34150,0
20240216,164100,2244380550,34150,34150,34150,34150,0
20240216,164000,2244380550,34150,34150,34150,34150,0
20240216,163900,2244380550,34150,34150,34150,34150,0
20240216,163800,2244380550,34150,34150,34150,34150,0
20240216,163700,2244380550,34150,34150,34150,34150,0
20240216,163600,2244380550,34150,34150,34150,34150,0
20240216,163500,2244380550,34150,34150,34150,34150,0
20240216,163400,2244380550,34150,34150,34150,34150,0
20240216,163300,2244380550,34150,34150,34150,34150,890
20240216,163200,2244380550,34150,34150,34150,34150,0
20240216,163100,2244380550,34150,34150,34150,34150,0
20240216,163000,2244380550,34150,34150,34150,34150,0
20240216,162900,2244380550,34150,34150,34150,34150,0
20240216,162800,2244380550,34150,34150,34150,34150,0
20240216,162700,2244380550,34150,34150,34150,34150,0
20240216,162600,2244380550,34150,34150,34150,34150,0
20240216,162500,2244380550,34150,34150,34150,34150,0
20240216,162400,2244380550,34150,34150,34150,34150,0
20240216,162300,2244380550,34150,34150,34150,34150,0
20240216,162200,2244380550,34150,34150,34150,34150,0
20240216,162100,2244380550,34150,34150,34150,34150,0
20240216,162000,2244380550,34150,34150,34150,34150,0
20240216,161900,2244380550,34150,34150,34150,34150,0
20240216,161800,2244380550,34150,34150,34150,34150,0
20240216,161700,2244380550,34150,34150,34150,34150,0
20240216,161600,2244380550,34150,34150,34150,34150,0
20240216,161500,2244380550,34150,34150,34150,34150,0
20240216,161400,2244380550,34150,34150,34150,34150,0
20240216,161300,2244380550,34150,34150,34150,34150,0
20240216,161200,2244380550,34150,34150,34150,34150,0
20240216,161100,2244380550,34150,34150,34150,34150,0
20240216,161000,2244380550,34150,34150,34150,34150,0
20240216,160900,2244380550,34150,34150,34150,34150,0
20240216,160800,2244380550,34150,34150,34150,34150,0
20240216,160700,2244380550,34150,34150,34150,34150,0
20240216,160600,2244380550,34150,34150,34150,34150,0
20240216,160500,2244380550,34150,34150,34150,34150,0
20240216,160400,2244380550,34150,34150,34150,34150,0
20240216,160300,2244380550,34150,34150,34150,34150,890
20240216,160200,2244380550,34150,34150,34150,34150,0
20240216,160100,2244380550,34150,34150,34150,34150,0
20240216,160000,2244380550,34150,34150,34150,34150,0
20240216,155900,2244380550,34150,34150,34150,34150,0
20240216,155800,2244380550,34150,34150,34150,34150,0
20240216,155700,2244380550,34150,34150,34150,34150,0
20240216,155600,2244380550,34150,34150,34150,34150,0
20240216,155500,2244380550,34150,34150,34150,34150,0
20240216,155400,2244380550,34150,34150,34150,34150,0
20240216,155300,2244380550,34150,34150,34150,34150,0
20240216,155200,2244380550,34150,34150,34150,34150,0
20240216,155100,2244380550,34150,34150,34150,34150,0
20240216,155000,2244380550,34150,34150,34150,34150,0
20240216,154900,2244380550,34150,34150,34150,34150,0
20240216,154800,2244380550,34150,34150,34150,34150,0
20240216,154700,2244380550,34150,34150,34150,34150,0
20240216,154600,2244380550,34150,34150,34150,34150,0
20240216,154500,2244380550,34150,34150,34150,34150,0
20240216,154400,2244380550,34150,34150,34150,34150,0
20240216,154300,2244380550,34150,34150,34150,34150,0
20240216,154200,2244380550,34150,34150,34150,34150,0
20240216,154100,2244380550,34150,34150,34150,34150,0
20240216,154000,2244380550,34150,34150,34150,34150,0
20240216,153900,2244380550,34150,34150,34150,34150,0
20240216,153800,2244380550,34150,34150,34150,34150,0
20240216,153700,2244380550,34150,34150,34150,34150,0
20240216,153600,2244380550,34150,34150,34150,34150,0
20240216,153500,2244380550,34150,34150,34150,34150,0
20240216,153400,2244380550,34150,34150,34150,34150,0
20240216,153300,2244380550,34150,34150,34150,34150,890
20240216,153200,2244380550,34150,34150,34150,34150,0
20240216,153100,2244380550,34150,34150,34150,34150,0
20240216,153000,2244380550,34150,34150,34150,34150,890
20240216,152900,2213987050,34150,34150,34150,34150,0
20240216,152800,2213987050,34150,34150,34150,34150,0
20240216,152700,2213987050,34150,34150,34150,34150,0
20240216,152600,2213987050,34150,34150,34150,34150,0
20240216,152500,2213987050,34150,34150,34150,34150,0
20240216,152400,2213987050,34150,34150,34150,34150,0
20240216,152300,2213987050,34150,34150,34150,34150,0
20240216,152200,2213987050,34150,34150,34150,34150,0
20240216,152100,2213987050,34150,34150,34150,34150,0
20240216,152000,2213987050,34150,34150,34150,34150,0
20240216,151900,2213987050,34150,34100,34150,34100,547
20240216,151800,2195332800,34100,34100,34100,34050,167
20240216,151700,2189643200,34100,34050,34100,34050,103
20240216,151600,2186136000,34100,34100,34100,34050,68
20240216,151500,2183817250,34100,34150,34150,34100,373
20240216,151400,2171097600,34150,34150,34150,34150,425
20240216,151300,2156583850,34150,34150,34150,34150,2
20240216,151200,2156515550,34150,34150,34150,34100,62
20240216,151100,2154399350,34150,34150,34150,34150,2
20240216,151000,2154331050,34100,34100,34150,34100,114
20240216,150900,2150443450,34100,34100,34150,34100,237
20240216,150800,2142358450,34100,34150,34150,34100,127
20240216,150700,2138026450,34200,34200,34200,34200,50
20240216,150600,2136316450,34100,34150,34150,34100,639
20240216,150500,2114522050,34150,34150,34150,34100,408
20240216,150400,2100588950,34150,34200,34200,34150,5
20240216,150300,2100418000,34150,34150,34200,34150,301
20240216,150200,2090138400,34200,34150,34200,34150,88
20240216,150100,2087132750,34150,34150,34150,34150,2
20240216,150000,2087064450,34200,34150,34200,34150,70
20240216,145900,2084670550,34150,34150,34150,34150,0
20240216,145800,2084670550,34150,34150,34150,34150,222
20240216,145700,2077089250,34200,34250,34250,34200,90
20240216,145600,2074011200,34200,34200,34200,34200,61
20240216,145500,2071925000,34200,34200,34200,34200,144
20240216,145400,2067000200,34200,34200,34200,34200,1
20240216,145300,2066966000,34200,34200,34200,34200,53
20240216,145200,2065153400,34250,34200,34250,34200,152
20240216,145100,2059954550,34200,34200,34200,34200,7
20240216,145000,2059715150,34200,34200,34200,34200,0
20240216,144900,2059715150,34200,34200,34200,34200,17
20240216,144800,2059133750,34250,34250,34250,34250,2
20240216,144700,2059065250,34250,34200,34250,34200,114
20240216,144600,2055165250,34200,34250,34250,34200,54
20240216,144500,2053315800,34250,34250,34250,34250,0
20240216,144400,2053315800,34250,34250,34250,34250,10
20240216,144300,2052973300,34250,34250,34250,34250,32
20240216,144200,2051877300,34250,34250,34250,34250,31
20240216,144100,2050815550,34250,34250,34250,34200,77
20240216,144000,2048178450,34250,34200,34250,34200,146
20240216,143900,2043178000,34200,34200,34200,34200,0
20240216,143800,2043178000,34200,34200,34200,34200,46
20240216,143700,2041604800,34250,34250,34250,34250,7
20240216,143600,2041365050,34200,34250,34250,34200,138
20240216,143500,2036642950,34250,34300,34300,34250,392
20240216,143400,2023214400,34250,34250,34250,34250,118
20240216,143300,2019172900,34300,34300,34300,34300,0
20240216,143200,2019172900,34300,34300,34300,34300,4
20240216,143100,2019035700,34250,34250,34250,34250,100
20240216,143000,2015610700,34250,34250,34250,34250,66
20240216,142900,2013350200,34300,34300,34300,34300,0
20240216,142800,2013350200,34300,34300,34300,34300,0
20240216,142700,2013350200,34300,34300,34300,34300,3
20240216,142600,2013247300,34300,34300,34300,34300,145
20240216,142500,2008273800,34300,34300,34300,34300,0
20240216,142400,2008273800,34300,34300,34300,34300,70
20240216,142300,2005872800,34300,34300,34300,34300,1
20240216,142200,2005838500,34350,34350,34350,34350,4
20240216,142100,2005701100,34300,34300,34300,34300,0
20240216,142000,2005701100,34300,34300,34300,34300,92
20240216,141900,2002545500,34300,34200,34300,34200,408
20240216,141800,1988588600,34200,34250,34250,34200,534
20240216,141700,1970310600,34300,34300,34300,34300,0
20240216,141600,1970310600,34300,34300,34300,34300,2
20240216,141500,1970242000,34300,34300,34300,34250,106
20240216,141400,1966608750,34250,34250,34250,34250,0
20240216,141300,1966608750,34250,34350,34350,34250,428
20240216,141200,1951921900,34350,34350,34350,34350,0
20240216,141100,1951921900,34350,34400,34400,34350,14
20240216,141000,1951440650,34350,34400,34400,34350,577
20240216,140900,1931594600,34400,34400,34400,34400,164
20240216,140800,1925953000,34450,34450,34450,34450,117
20240216,140700,1921922350,34400,34400,34400,34400,1
20240216,140600,1921887950,34450,34400,34450,34400,43
20240216,140500,1920408300,34450,34450,34450,34450,0
20240216,140400,1920408300,34450,34400,34450,34400,90
20240216,140300,1917310500,34400,34400,34400,34400,0
20240216,140200,1917310500,34400,34400,34400,34400,5
20240216,140100,1917138500,34350,34350,34350,34350,81
20240216,140000,1914356150,34350,34350,34350,34350,101
20240216,135900,1910886800,34350,34350,34350,34350,11
20240216,135800,1910508950,34350,34400,34400,34350,40
20240216,135700,1909133000,34450,34450,34450,34450,0
20240216,135600,1909133000,34450,34450,34450,34450,5
20240216,135500,1908960750,34450,34450,34450,34450,0
20240216,135400,1908960750,34450,34400,34450,34400,5
20240216,135300,1908788600,34450,34450,34450,34450,6
20240216,135200,1908581900,34300,34350,34400,34300,220
20240216,135100,1901015950,34300,34350,34350,34300,286
20240216,135000,1891205700,34350,34350,34350,34350,0
20240216,134900,1891205700,34350,34450,34450,34350,62
20240216,134800,1889075500,34450,34350,34450,34350,518
20240216,134700,1871241100,34350,34350,34350,34350,58
20240216,134600,1869248800,34350,34350,34350,34350,10
20240216,134500,1868905300,34400,34400,34400,34400,0
20240216,134400,1868905300,34400,34400,34400,34400,1
20240216,134300,1868870900,34400,34400,34400,34400,59
20240216,134200,1866841300,34350,34350,34350,34350,36
20240216,134100,1865604700,34350,34350,34350,34350,3
20240216,134000,1865501650,34400,34350,34400,34300,69
20240216,133900,1863129450,34350,34350,34350,34350,5
20240216,133800,1862957700,34350,34350,34350,34350,100
20240216,133700,1859522700,34350,34300,34400,34300,44
20240216,133600,1858010200,34300,34350,34350,34300,262
20240216,133500,1849010950,34400,34350,34400,34350,21
20240216,133400,1848289100,34400,34350,34400,34350,11
20240216,133300,1847911000,34400,34350,34400,34350,156
20240216,133200,1842545600,34350,34350,34350,34350,1
20240216,133100,1842511250,34350,34350,34350,34350,10
20240216,133000,1842167750,34350,34350,34350,34350,100
20240216,132900,1838732750,34350,34250,34350,34250,1691
20240216,132800,1780815800,34200,34200,34200,34200,5
20240216,132700,1780644800,34200,34200,34200,34200,20
20240216,132600,1779960800,34250,34250,34250,34250,0
20240216,132500,1779960800,34250,34250,34250,34250,6
20240216,132400,1779755300,34250,34250,34250,34250,0
20240216,132300,1779755300,34250,34250,34250,34250,0
20240216,132200,1779755300,34250,34250,34250,34250,1
20240216,132100,1779721050,34150,34200,34200,34150,141
20240216,132000,1774903100,34200,34150,34200,34150,83
20240216,131900,1772064550,34150,34150,34150,34150,4
20240216,131800,1771927950,34200,34150,34200,34150,17
20240216,131700,1771346950,34200,34150,34200,34150,4
20240216,131600,1771210300,34150,34200,34200,34150,151
20240216,131500,1766048100,34200,34200,34200,34150,30
20240216,131400,1765022350,34200,34200,34200,34200,186
20240216,131300,1758661150,34250,34250,34250,34250,0
20240216,131200,1758661150,34250,34250,34250,34250,200
20240216,131100,1751811150,34250,34250,34250,34250,0
20240216,131000,1751811150,34250,34250,34250,34250,0
20240216,130900,1751811150,34250,34150,34250,34150,7
20240216,130800,1751572000,34150,34150,34250,34150,130
20240216,130700,1747126000,34150,34150,34150,34150,30
20240216,130600,1746101500,34200,34200,34200,34200,10
20240216,130500,1745759500,34200,34200,34200,34200,14
20240216,130400,1745280700,34200,34200,34200,34200,0
20240216,130300,1745280700,34200,34200,34200,34200,332
20240216,130200,1733926300,34200,34150,34200,34150,117
20240216,130100,1729930250,34150,34150,34150,34150,50
20240216,130000,1728222750,34200,34200,34200,34150,56
20240216,125900,1726309550,34150,34200,34200,34150,36
20240216,125800,1725079850,34200,34150,34200,34150,71
20240216,125700,1722654950,34150,34150,34150,34150,1
20240216,125600,1722620800,34200,34200,34200,34200,1
20240216,125500,1722586600,34200,34200,34200,34200,20
20240216,125400,1721902600,34150,34150,34150,34150,35
20240216,125300,1720707350,34150,34150,34150,34150,0
20240216,125200,1720707350,34150,34150,34150,34150,5
20240216,125100,1720536600,34150,34150,34150,34150,15
20240216,125000,1720024350,34150,34150,34150,34150,1
20240216,124900,1719990200,34200,34200,34200,34200,15
20240216,124800,1719477200,34150,34150,34150,34150,0
20240216,124700,1719477200,34150,34150,34150,34150,69
20240216,124600,1717120850,34200,34200,34200,34200,0
20240216,124500,1717120850,34200,34150,34200,34150,3
20240216,124400,1717018300,34200,34200,34200,34200,16
20240216,124300,1716471100,34200,34200,34200,34200,0
20240216,124200,1716471100,34200,34200,34200,34200,4
20240216,124100,1716334300,34200,34200,34200,34200,0
20240216,124000,1716334300,34200,34200,34200,34200,13
20240216,123900,1715889700,34200,34150,34200,34150,11
20240216,123800,1715513650,34200,34200,34200,34200,1
20240216,123700,1715479450,34200,34200,34200,34200,5
20240216,123600,1715308450,34200,34200,34200,34200,3
20240216,123500,1715205850,34200,34200,34200,34100,41
20240216,123400,1713806300,34200,34200,34200,34200,3
20240216,123300,1713703700,34100,34200,34200,34100,3
20240216,123200,1713601200,34100,34100,34100,34100,401
20240216,123100,1699927100,34100,34100,34100,34100,10
20240216,123000,1699586100,34100,34150,34150,34100,133
20240216,122900,1695049100,34200,34150,34200,34150,202
20240216,122800,1688150700,34200,34200,34200,34200,0
20240216,122700,1688150700,34200,34150,34200,34100,299
20240216,122600,1677936750,34150,34150,34150,34150,0
20240216,122500,1677936750,34150,34150,34150,34150,86
20240216,122400,1674999850,34150,34150,34150,34050,606
20240216,122300,1654317050,34150,34200,34200,34150,121
20240216,122200,1650182750,34200,34200,34200,34200,0
20240216,122100,1650182750,34200,34200,34200,34200,510
20240216,122000,1632740750,34150,34150,34150,34150,0
20240216,121900,1632740750,34150,34150,34150,34150,5
20240216,121800,1632570000,34100,34300,34300,34100,2081
20240216,121700,1561471300,34300,34300,34300,34300,41
20240216,121600,1560065000,34300,34300,34300,34300,57
20240216,121500,1558109900,34300,34300,34300,34300,68
20240216,121400,1555777500,34350,34350,34350,34350,5
20240216,121300,1555605750,34350,34350,34350,34300,14
20240216,121200,1555124950,34350,34350,34350,34350,73
20240216,121100,1552617400,34400,34500,34500,34400,139
20240216,121000,1547835700,34450,34450,34450,34450,27
20240216,120900,1546905550,34500,34500,34500,34500,4
20240216,120800,1546767550,34500,34450,34500,34450,12
20240216,120700,1546353600,34400,34550,34550,34400,43
20240216,120600,1544873650,34550,34550,34550,34550,0
20240216,120500,1544873650,34550,34550,34550,34550,0
20240216,120400,1544873650,34550,34550,34550,34550,1
20240216,120300,1544839100,34550,34500,34550,34350,1619
20240216,120200,1489160350,34550,34550,34550,34550,30
20240216,120100,1488123850,34550,34550,34550,34550,52
20240216,120000,1486327250,34550,34550,34550,34550,93
20240216,115900,1483114100,34600,34600,34600,34600,86
20240216,115800,1480138500,34600,34600,34600,34600,3
20240216,115700,1480034700,34550,34550,34550,34550,130
20240216,115600,1475543200,34550,34550,34550,34550,20
20240216,115500,1474852200,34550,34500,34550,34500,2
20240216,115400,1474783150,34550,34550,34550,34550,69
20240216,115300,1472399200,34550,34500,34550,34500,8
20240216,115200,1472122850,34500,34500,34500,34500,5
20240216,115100,1471950350,34500,34500,34500,34500,1
20240216,115000,1471915850,34550,34550,34550,34500,54
20240216,114900,1470052150,34500,34550,34550,34500,97
20240216,114800,1466701450,34550,34550,34550,34550,9
20240216,114700,1466390500,34550,34550,34550,34550,58
20240216,114600,1464386600,34600,34600,34600,34600,0
20240216,114500,1464386600,34600,34550,34600,34550,52
20240216,114400,1462588000,34550,34550,34550,34550,8
20240216,114300,1462311600,34600,34550,34600,34550,36
20240216,114200,1461066050,34550,34550,34550,34550,87
20240216,114100,1458060200,34550,34550,34550,34550,26
20240216,114000,1457161900,34500,34550,34550,34500,34
20240216,113900,1455987250,34550,34550,34550,34550,97
20240216,113800,1452635900,34600,34600,34600,34600,54
20240216,113700,1450767500,34550,34550,34550,34550,26
20240216,113600,1449869200,34550,34550,34550,34550,182
20240216,113500,1443581100,34550,34550,34550,34550,2
20240216,113400,1443512000,34550,34550,34550,34550,257
20240216,113300,1434632650,34550,34550,34550,34550,20
20240216,113200,1433941650,34550,34550,34550,34550,10
20240216,113100,1433596150,34550,34500,34550,34500,159
20240216,113000,1428105950,34550,34550,34550,34550,4
20240216,112900,1427967750,34550,34550,34550,34500,659
20240216,112800,1405224150,34550,34550,34550,34550,138
20240216,112700,1400456250,34550,34550,34550,34550,194
20240216,112600,1393753550,34550,34550,34550,34550,89
20240216,112500,1390678600,34500,34500,34550,34500,534
20240216,112400,1372254900,34500,34500,34500,34500,128
20240216,112300,1367838900,34500,34500,34500,34500,4
20240216,112200,1367700900,34500,34450,34500,34450,120
20240216,112100,1363564350,34500,34500,34500,34500,17
20240216,112000,1362977850,34500,34450,34500,34450,289
20240216,111900,1353018950,34450,34450,34450,34450,35
20240216,111800,1351813200,34450,34450,34450,34450,0
20240216,111700,1351813200,34450,34450,34450,34450,94
20240216,111600,1348574900,34450,34450,34450,34450,284
20240216,111500,1338791100,34400,34400,34400,34400,6
20240216,111400,1338584700,34400,34400,34400,34400,67
20240216,111300,1336279900,34400,34400,34400,34400,137
20240216,111200,1331567100,34400,34400,34400,34400,5
20240216,111100,1331395100,34350,34350,34350,34350,5
20240216,111000,1331223350,34350,34400,34400,34350,18
20240216,110900,1330604650,34400,34400,34400,34400,1
20240216,110800,1330570250,34400,34400,34400,34400,14
20240216,110700,1330088650,34400,34400,34400,34400,19
20240216,110600,1329435050,34400,34350,34400,34350,760
20240216,110500,1303296050,34350,34350,34350,34350,0
20240216,110400,1303296050,34350,34350,34350,34350,1
20240216,110300,1303261700,34350,34350,34350,34350,101
20240216,110200,1299792350,34350,34350,34350,34350,111
20240216,110100,1295979500,34350,34350,34350,34350,32
20240216,110000,1294880300,34400,34400,34400,34350,81
20240216,105900,1292095900,34400,34400,34400,34400,1
20240216,105800,1292061500,34400,34400,34400,34400,10
20240216,105700,1291717500,34400,34350,34400,34350,200
20240216,105600,1284847300,34350,34350,34350,34350,1
20240216,105500,1284812950,34350,34350,34350,34350,1
20240216,105400,1284778600,34450,34450,34450,34450,13
20240216,105300,1284330750,34450,34400,34450,34400,159
20240216,105200,1278860650,34450,34400,34450,34400,14
20240216,105100,1278378700,34400,34450,34450,34400,225
20240216,105000,1270638500,34450,34450,34450,34450,83
20240216,104900,1267779150,34450,34450,34450,34450,2
20240216,104800,1267710250,34500,34500,34500,34500,72
20240216,104700,1265226250,34400,34400,34450,34400,25
20240216,104600,1264365900,34400,34400,34400,34400,2
20240216,104500,1264297100,34400,34400,34400,34400,130
20240216,104400,1259825100,34300,34450,34500,34300,351
20240216,104300,1247719950,34450,34400,34450,34400,53
20240216,104200,1245896700,34450,34450,34450,34450,210
20240216,104100,1238662200,34450,34400,34450,34400,211
20240216,104000,1231394100,34400,34400,34400,34400,19
20240216,103900,1230740500,34300,34300,34300,34300,50
20240216,103800,1229025500,34300,34350,34350,34300,29
20240216,103700,1228030650,34400,34350,34400,34350,95
20240216,103600,1224764600,34400,34400,34400,34400,29
20240216,103500,1223767000,34400,34400,34400,34400,5
20240216,103400,1223595000,34400,34400,34400,34400,0
20240216,103300,1223595000,34400,34300,34400,34300,128
20240216,103200,1219198950,34250,34250,34250,34250,20
20240216,103100,1218513950,34200,34250,34250,34200,22
20240216,103000,1217761000,34300,34300,34300,34300,1
20240216,102900,1217726700,34200,34350,34350,34200,12
20240216,102800,1217315700,34350,34300,34350,34250,306
20240216,102700,1206814550,34300,34300,34300,34300,155
20240216,102600,1201498050,34350,34350,34350,34350,120
20240216,102500,1197376050,34350,34350,34350,34350,266
20240216,102400,1188238950,34300,34300,34300,34300,120
20240216,102300,1184122950,34300,34250,34300,34250,308
20240216,102200,1173571550,34300,34300,34300,34300,201
20240216,102100,1166677250,34300,34300,34300,34300,11
20240216,102000,1166299950,34250,34250,34250,34250,68
20240216,101900,1163970950,34300,34300,34300,34300,105
20240216,101800,1160369450,34250,34300,34300,34250,100
20240216,101700,1156942650,34300,34300,34300,34300,1
20240216,101600,1156908350,34350,34350,34350,34350,58
20240216,101500,1154916050,34350,34350,34350,34350,6
20240216,101400,1154709950,34250,34300,34300,34250,618
20240216,101300,1133512750,34250,34250,34250,34250,0
20240216,101200,1133512750,34250,34300,34300,34250,41
20240216,101100,1132108450,34300,34250,34300,34250,45
20240216,101000,1130567050,34250,34250,34250,34250,91
20240216,100900,1127450300,34200,34200,34200,34200,100
20240216,100800,1124030300,34200,34200,34200,34200,1
20240216,100700,1123996100,34200,34200,34200,34200,0
20240216,100600,1123996100,34200,34300,34300,34200,250
20240216,100500,1115429000,34300,34200,34300,34100,291
20240216,100400,1105465350,34200,34300,34300,34200,45
20240216,100300,1103921950,34300,34150,34300,34150,23
20240216,100200,1103135600,34150,34250,34250,34100,115
20240216,100100,1099199550,34250,34200,34250,34100,106
20240216,100000,1095573700,34200,34200,34250,34100,86
20240216,095900,1092636700,34250,34200,34250,34100,408
20240216,095800,1078689400,34150,34200,34200,34100,20
20240216,095700,1078006800,34050,34100,34100,34050,244
20240216,095600,1069686850,34000,34100,34100,34000,29
20240216,095500,1068698350,33950,33950,34100,33900,1959
20240216,095400,1002030950,33950,33900,33950,33900,22
20240216,095300,1001285050,33900,33950,33950,33900,434
20240216,095200,986571850,33950,33900,34000,33900,408
20240216,095100,972739650,33900,33900,33900,33850,424
20240216,095000,958369600,33850,33900,33900,33850,279
20240216,094900,948912200,33900,33900,33900,33850,755
20240216,094800,923318250,33900,34000,34000,33900,95
20240216,094700,920097250,34000,34050,34050,33900,2811
20240216,094600,824553700,34050,34100,34150,34050,979
20240216,094500,791148600,34100,34200,34200,34100,1861
20240216,094400,727640950,34200,34200,34250,34200,172
20240216,094300,721758100,34200,34250,34250,34200,24
20240216,094200,720936350,34200,34200,34250,34200,337
20240216,094100,709402450,34250,34150,34250,34150,115
20240216,094000,705472700,34200,34200,34200,34150,628
20240216,093900,684001200,34200,34200,34200,34200,11
20240216,093800,683625000,34200,34150,34200,34100,1907
20240216,093700,618456700,34150,34150,34150,34100,1472
20240216,093600,568204450,34200,34200,34200,34150,364
20240216,093500,555768150,34250,34300,34300,34250,971
20240216,093400,522471850,34350,34350,34500,34350,280
20240216,093300,512851450,34350,34400,34400,34350,545
20240216,093200,494109550,34400,34500,34500,34400,712
20240216,093100,469597150,34450,34500,34500,34450,151
20240216,093000,464387700,34500,34600,34600,34500,443
20240216,092900,449060000,34600,34600,34600,34500,417
20240216,092800,434656600,34600,34600,34650,34550,552
20240216,092700,415533800,34600,34600,34600,34600,182
20240216,092600,409236600,34600,34650,34650,34600,402
20240216,092500,395307400,34650,34450,34650,34450,2904
20240216,092400,294950700,34500,34500,34500,34450,680
20240216,092300,271515700,34500,34500,34500,34500,629
20240216,092200,249815200,34500,34450,34500,34450,409
20240216,092100,235709700,34500,34450,34500,34450,53
20240216,092000,233881850,34500,34450,34500,34400,388
20240216,091900,220510150,34350,34450,34450,34350,58
20240216,091800,218516450,34350,34350,34450,34350,212
20240216,091700,211233750,34350,34350,34450,34300,529
20240216,091600,193050000,34350,34400,34400,34350,316
20240216,091500,182190350,34450,34450,34450,34450,91
20240216,091400,179055400,34350,34400,34400,34300,885
20240216,091300,148662150,34350,34350,34350,34350,669
20240216,091200,125682000,34350,34400,34400,34350,31
20240216,091100,124617100,34400,34450,34450,34400,40
20240216,091000,123240150,34450,34450,34450,34450,21
20240216,090900,122516700,34400,34350,34400,34300,662
20240216,090800,99757700,34350,34350,34400,34350,233
20240216,090700,91753650,34350,34400,34400,34350,525
20240216,090600,73718300,34500,34450,34550,34450,178
20240216,090500,67574200,34500,34650,34700,34500,542
20240216,090400,48808650,34650,34600,34650,34550,235
20240216,090300,40676000,34600,34550,34600,34500,403
20240216,090200,26740700,34550,34300,34550,34300,280
20240216,090100,17091050,34300,34200,34300,34150,146
20240216,090000,12096400,34150,34200,34200,34150,354