KissMeData/001060/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,183200,4303870450,33250,33250,33250,33250,1479
20240401,183100,4303870450,33250,33250,33250,33250,0
20240401,183000,4303870450,33250,33250,33250,33250,0
20240401,182900,4303870450,33250,33250,33250,33250,0
20240401,182800,4303870450,33250,33250,33250,33250,0
20240401,182700,4303870450,33250,33250,33250,33250,0
20240401,182600,4303870450,33250,33250,33250,33250,0
20240401,182500,4303870450,33250,33250,33250,33250,0
20240401,182400,4303870450,33250,33250,33250,33250,0
20240401,182300,4303870450,33250,33250,33250,33250,0
20240401,182200,4303870450,33250,33250,33250,33250,0
20240401,182100,4303870450,33250,33250,33250,33250,0
20240401,182000,4303870450,33250,33250,33250,33250,0
20240401,181900,4303870450,33250,33250,33250,33250,0
20240401,181800,4303870450,33250,33250,33250,33250,0
20240401,181700,4303870450,33250,33250,33250,33250,0
20240401,181600,4303870450,33250,33250,33250,33250,0
20240401,181500,4303870450,33250,33250,33250,33250,0
20240401,181400,4303870450,33250,33250,33250,33250,0
20240401,181300,4303870450,33250,33250,33250,33250,0
20240401,181200,4303870450,33250,33250,33250,33250,0
20240401,181100,4303870450,33250,33250,33250,33250,0
20240401,181000,4303870450,33250,33250,33250,33250,0
20240401,180900,4303870450,33250,33250,33250,33250,0
20240401,180800,4303870450,33250,33250,33250,33250,0
20240401,180700,4303870450,33250,33250,33250,33250,0
20240401,180600,4303870450,33250,33250,33250,33250,0
20240401,180500,4303870450,33250,33250,33250,33250,0
20240401,180400,4303870450,33250,33250,33250,33250,0
20240401,180300,4303870450,33250,33250,33250,33250,0
20240401,180200,4303870450,33250,33250,33250,33250,1479
20240401,180100,4303870450,33250,33250,33250,33250,0
20240401,180000,4303870450,33250,33250,33250,33250,0
20240401,175900,4303870450,33250,33250,33250,33250,0
20240401,175800,4303870450,33250,33250,33250,33250,0
20240401,175700,4303870450,33250,33250,33250,33250,0
20240401,175600,4303870450,33250,33250,33250,33250,0
20240401,175500,4303870450,33250,33250,33250,33250,0
20240401,175400,4303870450,33250,33250,33250,33250,0
20240401,175300,4303870450,33250,33250,33250,33250,0
20240401,175200,4303870450,33250,33250,33250,33250,0
20240401,175100,4303870450,33250,33250,33250,33250,0
20240401,175000,4303870450,33250,33250,33250,33250,0
20240401,174900,4303870450,33250,33250,33250,33250,0
20240401,174800,4303870450,33250,33250,33250,33250,0
20240401,174700,4303870450,33250,33250,33250,33250,0
20240401,174600,4303870450,33250,33250,33250,33250,0
20240401,174500,4303870450,33250,33250,33250,33250,0
20240401,174400,4303870450,33250,33250,33250,33250,0
20240401,174300,4303870450,33250,33250,33250,33250,0
20240401,174200,4303870450,33250,33250,33250,33250,0
20240401,174100,4303870450,33250,33250,33250,33250,0
20240401,174000,4303870450,33250,33250,33250,33250,0
20240401,173900,4303870450,33250,33250,33250,33250,0
20240401,173800,4303870450,33250,33250,33250,33250,0
20240401,173700,4303870450,33250,33250,33250,33250,0
20240401,173600,4303870450,33250,33250,33250,33250,0
20240401,173500,4303870450,33250,33250,33250,33250,0
20240401,173400,4303870450,33250,33250,33250,33250,0
20240401,173300,4303870450,33250,33250,33250,33250,0
20240401,173200,4303870450,33250,33250,33250,33250,1479
20240401,173100,4303870450,33250,33250,33250,33250,0
20240401,173000,4303870450,33250,33250,33250,33250,0
20240401,172900,4303870450,33250,33250,33250,33250,0
20240401,172800,4303870450,33250,33250,33250,33250,0
20240401,172700,4303870450,33250,33250,33250,33250,0
20240401,172600,4303870450,33250,33250,33250,33250,0
20240401,172500,4303870450,33250,33250,33250,33250,0
20240401,172400,4303870450,33250,33250,33250,33250,0
20240401,172300,4303870450,33250,33250,33250,33250,0
20240401,172200,4303870450,33250,33250,33250,33250,0
20240401,172100,4303870450,33250,33250,33250,33250,0
20240401,172000,4303870450,33250,33250,33250,33250,0
20240401,171900,4303870450,33250,33250,33250,33250,0
20240401,171800,4303870450,33250,33250,33250,33250,0
20240401,171700,4303870450,33250,33250,33250,33250,0
20240401,171600,4303870450,33250,33250,33250,33250,0
20240401,171500,4303870450,33250,33250,33250,33250,0
20240401,171400,4303870450,33250,33250,33250,33250,0
20240401,171300,4303870450,33250,33250,33250,33250,0
20240401,171200,4303870450,33250,33250,33250,33250,0
20240401,171100,4303870450,33250,33250,33250,33250,0
20240401,171000,4303870450,33250,33250,33250,33250,0
20240401,170900,4303870450,33250,33250,33250,33250,0
20240401,170800,4303870450,33250,33250,33250,33250,0
20240401,170700,4303870450,33250,33250,33250,33250,0
20240401,170600,4303870450,33250,33250,33250,33250,0
20240401,170500,4303870450,33250,33250,33250,33250,0
20240401,170400,4303870450,33250,33250,33250,33250,0
20240401,170300,4303870450,33250,33250,33250,33250,0
20240401,170200,4303870450,33250,33250,33250,33250,1479
20240401,170100,4303870450,33250,33250,33250,33250,0
20240401,170000,4303870450,33250,33250,33250,33250,0
20240401,165900,4303870450,33250,33250,33250,33250,0
20240401,165800,4303870450,33250,33250,33250,33250,0
20240401,165700,4303870450,33250,33250,33250,33250,0
20240401,165600,4303870450,33250,33250,33250,33250,0
20240401,165500,4303870450,33250,33250,33250,33250,0
20240401,165400,4303870450,33250,33250,33250,33250,0
20240401,165300,4303870450,33250,33250,33250,33250,0
20240401,165200,4303870450,33250,33250,33250,33250,0
20240401,165100,4303870450,33250,33250,33250,33250,0
20240401,165000,4303870450,33250,33250,33250,33250,0
20240401,164900,4303870450,33250,33250,33250,33250,0
20240401,164800,4303870450,33250,33250,33250,33250,0
20240401,164700,4303870450,33250,33250,33250,33250,0
20240401,164600,4303870450,33250,33250,33250,33250,0
20240401,164500,4303870450,33250,33250,33250,33250,0
20240401,164400,4303870450,33250,33250,33250,33250,0
20240401,164300,4303870450,33250,33250,33250,33250,0
20240401,164200,4303870450,33250,33250,33250,33250,0
20240401,164100,4303870450,33250,33250,33250,33250,0
20240401,164000,4303870450,33250,33250,33250,33250,0
20240401,163900,4303870450,33250,33250,33250,33250,0
20240401,163800,4303870450,33250,33250,33250,33250,0
20240401,163700,4303870450,33250,33250,33250,33250,0
20240401,163600,4303870450,33250,33250,33250,33250,0
20240401,163500,4303870450,33250,33250,33250,33250,0
20240401,163400,4303870450,33250,33250,33250,33250,0
20240401,163300,4303870450,33250,33250,33250,33250,0
20240401,163200,4303870450,33250,33250,33250,33250,1479
20240401,163100,4303870450,33250,33250,33250,33250,0
20240401,163000,4303870450,33250,33250,33250,33250,0
20240401,162900,4303870450,33250,33250,33250,33250,0
20240401,162800,4303870450,33250,33250,33250,33250,0
20240401,162700,4303870450,33250,33250,33250,33250,0
20240401,162600,4303870450,33250,33250,33250,33250,0
20240401,162500,4303870450,33250,33250,33250,33250,0
20240401,162400,4303870450,33250,33250,33250,33250,0
20240401,162300,4303870450,33250,33250,33250,33250,0
20240401,162200,4303870450,33250,33250,33250,33250,0
20240401,162100,4303870450,33250,33250,33250,33250,0
20240401,162000,4303870450,33250,33250,33250,33250,0
20240401,161900,4303870450,33250,33250,33250,33250,0
20240401,161800,4303870450,33250,33250,33250,33250,0
20240401,161700,4303870450,33250,33250,33250,33250,0
20240401,161600,4303870450,33250,33250,33250,33250,0
20240401,161500,4303870450,33250,33250,33250,33250,0
20240401,161400,4303870450,33250,33250,33250,33250,0
20240401,161300,4303870450,33250,33250,33250,33250,0
20240401,161200,4303870450,33250,33250,33250,33250,0
20240401,161100,4303870450,33250,33250,33250,33250,0
20240401,161000,4303870450,33250,33250,33250,33250,0
20240401,160900,4303870450,33250,33250,33250,33250,0
20240401,160800,4303870450,33250,33250,33250,33250,0
20240401,160700,4303870450,33250,33250,33250,33250,0
20240401,160600,4303870450,33250,33250,33250,33250,0
20240401,160500,4303870450,33250,33250,33250,33250,0
20240401,160400,4303870450,33250,33250,33250,33250,0
20240401,160300,4303870450,33250,33250,33250,33250,0
20240401,160200,4303870450,33250,33250,33250,33250,1479
20240401,160100,4303870450,33250,33250,33250,33250,0
20240401,160000,4303870450,33250,33250,33250,33250,0
20240401,155900,4303870450,33250,33250,33250,33250,0
20240401,155800,4303870450,33250,33250,33250,33250,0
20240401,155700,4303870450,33250,33250,33250,33250,0
20240401,155600,4303870450,33250,33250,33250,33250,0
20240401,155500,4303870450,33250,33250,33250,33250,0
20240401,155400,4303870450,33250,33250,33250,33250,0
20240401,155300,4303870450,33250,33250,33250,33250,0
20240401,155200,4303870450,33250,33250,33250,33250,0
20240401,155100,4303870450,33250,33250,33250,33250,0
20240401,155000,4303870450,33250,33250,33250,33250,0
20240401,154900,4303870450,33250,33250,33250,33250,0
20240401,154800,4303870450,33250,33250,33250,33250,0
20240401,154700,4303870450,33250,33250,33250,33250,0
20240401,154600,4303870450,33250,33250,33250,33250,0
20240401,154500,4303870450,33250,33250,33250,33250,0
20240401,154400,4303870450,33250,33250,33250,33250,0
20240401,154300,4303870450,33250,33250,33250,33250,0
20240401,154200,4303870450,33250,33250,33250,33250,0
20240401,154100,4303870450,33250,33250,33250,33250,0
20240401,154000,4303870450,33250,33250,33250,33250,0
20240401,153900,4303870450,33250,33250,33250,33250,0
20240401,153800,4303870450,33250,33250,33250,33250,0
20240401,153700,4303870450,33250,33250,33250,33250,0
20240401,153600,4303870450,33250,33250,33250,33250,0
20240401,153500,4303870450,33250,33250,33250,33250,0
20240401,153400,4303870450,33250,33250,33250,33250,0
20240401,153300,4303870450,33250,33250,33250,33250,0
20240401,153200,4303870450,33250,33250,33250,33250,1479
20240401,153100,4303870450,33250,33250,33250,33250,0
20240401,153000,4303870450,33250,33250,33250,33250,1479
20240401,152900,4254693700,33200,33200,33200,33200,0
20240401,152800,4254693700,33200,33200,33200,33200,0
20240401,152700,4254693700,33200,33200,33200,33200,0
20240401,152600,4254693700,33200,33200,33200,33200,0
20240401,152500,4254693700,33200,33200,33200,33200,0
20240401,152400,4254693700,33200,33200,33200,33200,0
20240401,152300,4254693700,33200,33200,33200,33200,0
20240401,152200,4254693700,33200,33200,33200,33200,0
20240401,152100,4254693700,33200,33200,33200,33200,0
20240401,152000,4254693700,33200,33200,33200,33200,0
20240401,151900,4254693700,33200,33200,33250,33150,314
20240401,151800,4244278700,33150,33250,33250,33150,821
20240401,151700,4217047450,33250,33250,33250,33200,69
20240401,151600,4214755100,33200,33250,33250,33200,290
20240401,151500,4205114300,33250,33350,33350,33250,488
20240401,151400,4188865700,33300,33300,33300,33300,45
20240401,151300,4187367200,33300,33300,33300,33300,432
20240401,151200,4172981600,33350,33350,33400,33300,393
20240401,151100,4159879850,33350,33350,33350,33300,285
20240401,151000,4150376900,33350,33300,33350,33300,54
20240401,150900,4148578400,33300,33300,33300,33300,183
20240401,150800,4142484500,33400,33350,33400,33300,294
20240401,150700,4132677850,33300,33350,33350,33300,304
20240401,150600,4122541900,33350,33300,33350,33300,150
20240401,150500,4117545800,33350,33350,33400,33300,261
20240401,150400,4108831300,33400,33400,33400,33400,1
20240401,150300,4108797900,33400,33350,33400,33350,784
20240401,150200,4082649200,33350,33400,33400,33350,281
20240401,150100,4073265750,33350,33350,33400,33350,305
20240401,150000,4063091600,33350,33350,33400,33300,390
20240401,145900,4050083600,33350,33350,33350,33300,7
20240401,145800,4049850250,33350,33400,33400,33350,264
20240401,145700,4041045700,33400,33300,33400,33300,364
20240401,145600,4028908900,33350,33350,33350,33350,356
20240401,145500,4017036300,33400,33350,33400,33300,845
20240401,145400,3988840250,33350,33350,33400,33350,120
20240401,145300,3984838200,33350,33350,33400,33350,70
20240401,145200,3982503650,33350,33400,33400,33350,153
20240401,145100,3977395100,33400,33400,33400,33350,706
20240401,145000,3953820800,33350,33350,33400,33350,53
20240401,144900,3952052350,33350,33350,33400,33300,443
20240401,144800,3937268300,33350,33350,33350,33300,297
20240401,144700,3927369400,33300,33350,33350,33300,39
20240401,144600,3926070650,33350,33300,33350,33300,64
20240401,144500,3923939250,33300,33250,33300,33250,299
20240401,144400,3913988600,33300,33250,33300,33250,71
20240401,144300,3911627100,33300,33300,33300,33300,372
20240401,144200,3899239500,33300,33300,33350,33300,127
20240401,144100,3895010200,33300,33250,33300,33250,124
20240401,144000,3890884700,33250,33350,33350,33250,482
20240401,143900,3874858100,33250,33350,33350,33150,676
20240401,143800,3852406050,33400,33350,33400,33200,815
20240401,143700,3825247900,33350,33450,33450,33350,303
20240401,143600,3815118750,33450,33350,33450,33350,117
20240401,143500,3811213600,33450,33450,33450,33400,1109
20240401,143400,3774169500,33400,33500,33500,33400,2
20240401,143300,3774102600,33450,33400,33450,33400,134
20240401,143200,3769624800,33400,33500,33500,33400,115
20240401,143100,3765783700,33500,33500,33500,33500,242
20240401,143000,3757676700,33500,33450,33500,33400,998
20240401,142900,3724325950,33500,33450,33500,33450,393
20240401,142800,3711164700,33450,33450,33500,33450,274
20240401,142700,3701998050,33450,33400,33450,33400,395
20240401,142600,3688789550,33400,33250,33400,33250,496
20240401,142500,3672224950,33400,33400,33400,33400,276
20240401,142400,3663006550,33400,33400,33400,33350,516
20240401,142300,3645783700,33350,33300,33350,33300,13
20240401,142200,3645350250,33300,33450,33450,33300,491
20240401,142100,3628952200,33450,33350,33450,33350,120
20240401,142000,3624946700,33400,33450,33450,33400,246
20240401,141900,3616718300,33450,33450,33450,33350,589
20240401,141800,3597021650,33450,33350,33450,33350,86
20240401,141700,3594153450,33400,33400,33400,33400,500
20240401,141600,3577453450,33400,33400,33400,33400,495
20240401,141500,3560920450,33350,33350,33350,33350,125
20240401,141400,3556751700,33400,33350,33400,33350,150
20240401,141300,3551749150,33400,33350,33400,33350,241
20240401,141200,3543699800,33400,33350,33400,33350,101
20240401,141100,3540331400,33400,33350,33400,33350,292
20240401,141000,3530581050,33350,33350,33350,33350,254
20240401,140900,3522110150,33350,33350,33350,33300,254
20240401,140800,3513643500,33350,33300,33350,33300,6
20240401,140700,3513443650,33300,33300,33300,33300,376
20240401,140600,3500922850,33350,33350,33350,33300,103
20240401,140500,3497492050,33350,33350,33350,33300,579
20240401,140400,3478183300,33350,33350,33350,33350,507
20240401,140300,3461274850,33350,33300,33400,33300,146
20240401,140200,3456411000,33300,33350,33400,33300,49
20240401,140100,3454775150,33300,33300,33300,33300,4
20240401,140000,3454641950,33300,33400,33400,33300,104
20240401,135900,3451177750,33300,33300,33300,33300,363
20240401,135800,3439089850,33350,33400,33400,33350,774
20240401,135700,3413250900,33400,33350,33400,33350,308
20240401,135600,3402975450,33350,33400,33400,33350,271
20240401,135500,3393925550,33400,33350,33400,33350,26
20240401,135400,3393057500,33350,33350,33400,33350,151
20240401,135300,3388019900,33400,33350,33400,33300,215
20240401,135200,3380850300,33350,33350,33400,33350,399
20240401,135100,3367543600,33400,33400,33400,33350,293
20240401,135000,3357771700,33350,33400,33400,33350,533
20240401,134900,3339982150,33400,33400,33400,33350,9
20240401,134800,3339681600,33350,33350,33400,33350,230
20240401,134700,3332009400,33400,33350,33400,33350,100
20240401,134600,3328674100,33350,33350,33350,33350,568
20240401,134500,3309731300,33350,33450,33450,33350,290
20240401,134400,3300034000,33450,33450,33450,33400,527
20240401,134300,3282430950,33450,33450,33450,33450,468
20240401,134200,3266776350,33450,33450,33450,33450,88
20240401,134100,3263832750,33450,33400,33450,33400,249
20240401,134000,3255503950,33450,33450,33450,33400,232
20240401,133900,3247745050,33400,33400,33400,33400,186
20240401,133800,3241532650,33450,33450,33450,33450,291
20240401,133700,3231798700,33450,33400,33450,33400,164
20240401,133600,3226320600,33400,33450,33450,33400,80
20240401,133500,3223648550,33400,33400,33400,33400,216
20240401,133400,3216434150,33400,33400,33400,33400,441
20240401,133300,3201704750,33400,33450,33450,33400,408
20240401,133200,3188064200,33450,33450,33450,33400,520
20240401,133100,3170672350,33450,33400,33450,33400,208
20240401,133000,3163717350,33400,33400,33450,33400,102
20240401,132900,3160310400,33400,33350,33400,33350,186
20240401,132800,3154105550,33400,33400,33450,33400,630
20240401,132700,3133063500,33400,33450,33450,33400,898
20240401,132600,3103043350,33450,33400,33450,33400,184
20240401,132500,3096897700,33400,33400,33400,33400,608
20240401,132400,3076590500,33400,33450,33450,33400,512
20240401,132300,3059475450,33450,33400,33450,33350,2756
20240401,132200,2967420950,33350,33200,33350,33200,4131
20240401,132100,2829878150,33200,33250,33250,33200,369
20240401,132000,2817613150,33200,33200,33200,33200,550
20240401,131900,2799353150,33150,33150,33200,33150,577
20240401,131800,2780221950,33150,33200,33200,33150,102
20240401,131700,2776839800,33200,33100,33200,33100,2402
20240401,131600,2697214600,33050,33000,33050,33000,1348
20240401,131500,2652708750,32900,33000,33000,32900,96
20240401,131400,2649549250,33000,32950,33000,32950,116
20240401,131300,2645723150,33050,33050,33050,33050,4
20240401,131200,2645590950,32950,33000,33000,32950,249
20240401,131100,2637378200,33000,33000,33000,33000,36
20240401,131000,2636190200,33000,32950,33000,32900,78
20240401,130900,2633620750,32900,33050,33050,32900,90
20240401,130800,2630659200,33050,32900,33050,32900,50
20240401,130700,2629007900,32900,32900,32900,32900,5
20240401,130600,2628843400,32900,33050,33050,32900,82
20240401,130500,2626145450,33050,32900,33050,32900,2
20240401,130400,2626079500,33050,33050,33050,33050,3
20240401,130300,2625980350,32900,33050,33050,32900,119
20240401,130200,2622060150,33050,33050,33050,33050,21
20240401,130100,2621366100,33050,33050,33050,33050,17
20240401,130000,2620804250,33050,32900,33050,32850,291
20240401,125900,2611232650,32900,32900,32900,32850,125
20240401,125800,2607121650,33000,32900,33100,32900,1081
20240401,125700,2571550050,32950,33000,33000,32950,97
20240401,125600,2568351800,33000,33000,33000,33000,1
20240401,125500,2568318800,32950,32950,32950,32950,0
20240401,125400,2568318800,32950,33000,33000,32950,87
20240401,125300,2565452100,33000,33000,33000,33000,2
20240401,125200,2565386100,33000,33000,33000,33000,34
20240401,125100,2564264100,32950,33000,33000,32950,86
20240401,125000,2561430350,32950,33000,33000,32950,51
20240401,124900,2559749850,33000,33000,33000,33000,1
20240401,124800,2559716850,33000,33100,33100,33000,30
20240401,124700,2558725850,33100,33000,33100,33000,19
20240401,124600,2558098550,33000,33000,33000,33000,38
20240401,124500,2556844550,33000,33100,33100,33000,47
20240401,124400,2555291850,32950,32950,33050,32950,2097
20240401,124300,2486186000,32950,33050,33050,32950,7
20240401,124200,2485955250,33000,33000,33000,33000,85
20240401,124100,2483150250,33050,33050,33050,33050,35
20240401,124000,2481993500,33000,32950,33000,32950,59
20240401,123900,2480046650,33000,33050,33050,33000,36
20240401,123800,2478858300,33050,33050,33050,33000,200
20240401,123700,2472253250,33000,33000,33000,33000,10
20240401,123600,2471923250,33000,33050,33050,33000,88
20240401,123500,2469019100,33000,33050,33050,33000,135
20240401,123400,2464557400,33050,33000,33050,33000,51
20240401,123300,2462874350,33050,33000,33050,32950,823
20240401,123200,2435717050,33000,33000,33000,33000,1
20240401,123100,2435684050,33000,32950,33000,32950,51
20240401,123000,2434003550,32950,33000,33000,32950,88
20240401,122900,2431103800,33000,33050,33050,33000,310
20240401,122800,2420873700,33050,32950,33050,32950,1138
20240401,122700,2383365300,32950,32950,32950,32950,85
20240401,122600,2380564550,33050,33050,33050,33050,2
20240401,122500,2380498450,32950,32950,32950,32950,115
20240401,122400,2376709200,33050,33000,33050,33000,35
20240401,122300,2375553700,32950,32950,32950,32950,0
20240401,122200,2375553700,32950,32950,32950,32950,85
20240401,122100,2372752950,33050,33000,33050,32950,299
20240401,122000,2362895350,33050,33000,33050,33000,231
20240401,121900,2355271850,33000,33000,33000,33000,116
20240401,121800,2351443850,33050,33050,33050,33050,34
20240401,121700,2350320150,33050,33000,33050,33000,101
20240401,121600,2346987100,33000,33000,33000,33000,87
20240401,121500,2344116100,33000,33000,33050,33000,248
20240401,121400,2335929750,33000,33000,33000,33000,0
20240401,121300,2335929750,33000,33000,33000,33000,36
20240401,121200,2334741750,33050,33050,33050,33050,60
20240401,121100,2332758750,33050,33050,33050,33050,16
20240401,121000,2332229950,33050,32950,33050,32950,132
20240401,120900,2327880350,33050,33050,33050,33050,4
20240401,120800,2327748150,32950,33050,33050,32950,397
20240401,120700,2314644700,33050,32950,33050,32950,1462
20240401,120600,2266398150,33000,33000,33000,33000,1
20240401,120500,2266365150,32950,32950,32950,32950,48
20240401,120400,2264783550,33000,32950,33000,32950,88
20240401,120300,2261883800,33000,33000,33000,33000,1
20240401,120200,2261850800,33000,33000,33000,33000,31
20240401,120100,2260827800,33000,33000,33000,33000,91
20240401,120000,2257824800,33050,33000,33050,33000,15
20240401,115900,2257329650,32950,33000,33000,32950,10
20240401,115800,2256999900,33050,33000,33050,32950,116
20240401,115700,2253175800,33000,33000,33000,33000,25
20240401,115600,2252350800,33000,33000,33000,33000,104
20240401,115500,2248918800,33000,32950,33000,32950,108
20240401,115400,2245359200,33000,33000,33000,33000,17
20240401,115300,2244798200,33000,33000,33000,32950,875
20240401,115200,2215923600,33050,33050,33050,33000,91
20240401,115100,2212920300,33050,33050,33050,33050,11
20240401,115000,2212556750,33050,33050,33050,33050,114
20240401,114900,2208789050,33000,33050,33050,33000,101
20240401,114800,2205455300,33050,33000,33050,33000,43
20240401,114700,2204036050,33050,33050,33050,33050,68
20240401,114600,2201788650,33000,33050,33050,32950,1267
20240401,114500,2159972750,33100,33100,33100,33100,35
20240401,114400,2158814250,33050,33050,33050,33050,73
20240401,114300,2156401600,33050,33050,33050,33050,12
20240401,114200,2156005000,33050,33050,33050,33050,5
20240401,114100,2155839750,33100,33100,33100,33100,1
20240401,114000,2155806650,33100,32950,33100,32950,86
20240401,113900,2152972800,33100,32950,33100,32950,218
20240401,113800,2145775600,33000,33000,33000,33000,67
20240401,113700,2143564600,33000,33050,33050,33000,111
20240401,113600,2139901550,33050,33050,33050,33050,23
20240401,113500,2139141400,33100,33100,33100,33100,5
20240401,113400,2138975900,33100,33050,33100,33050,252
20240401,113300,2130643950,33100,33100,33100,33100,34
20240401,113200,2129518550,33100,33050,33100,33050,146
20240401,113100,2124691350,33100,33050,33100,33000,95
20240401,113000,2121555550,33050,33050,33050,33050,71
20240401,112900,2119209000,33000,33000,33000,33000,0
20240401,112800,2119209000,33000,33050,33050,33000,206
20240401,112700,2112404950,33050,33050,33050,33050,16
20240401,112600,2111876150,33050,33050,33050,33050,1
20240401,112500,2111843100,33050,33100,33100,33050,80
20240401,112400,2109198900,33100,33100,33100,33100,36
20240401,112300,2108007300,33050,33050,33050,33050,0
20240401,112200,2108007300,33050,33050,33050,32950,472
20240401,112100,2092446200,33050,33050,33050,33050,91
20240401,112000,2089438650,33050,33050,33050,32900,236
20240401,111900,2081660950,33000,33050,33050,33000,86
20240401,111800,2078822900,33050,33050,33050,33050,77
20240401,111700,2076278050,33050,33050,33050,33050,36
20240401,111600,2075088250,33000,33000,33000,33000,85
20240401,111500,2072283250,33050,33050,33050,33050,70
20240401,111400,2069969750,33000,33000,33000,33000,10
20240401,111300,2069639750,33050,33000,33050,33000,86
20240401,111200,2066801700,33050,33100,33100,33050,5
20240401,111100,2066636400,33100,33000,33100,32950,553
20240401,111000,2048389700,33000,33050,33050,33000,98
20240401,110900,2045155500,33050,33050,33100,33050,79
20240401,110800,2042544500,33000,33000,33000,33000,20
20240401,110700,2041884500,33050,33100,33100,33050,21
20240401,110600,2041189900,33100,33050,33100,33050,159
20240401,110500,2035933250,33000,33000,33000,33000,705
20240401,110400,2012668250,32950,33050,33050,32950,450
20240401,110300,1997822700,33000,33050,33050,33000,68
20240401,110200,1995578450,33050,33000,33050,33000,111
20240401,110100,1991915400,32950,33000,33000,32950,164
20240401,110000,1986507650,33000,33000,33050,33000,201
20240401,105900,1979874250,33000,33000,33000,33000,10
20240401,105800,1979544250,33050,33000,33050,33000,91
20240401,105700,1976540950,33050,33050,33050,33050,34
20240401,105600,1975417250,33050,33000,33050,32900,519
20240401,105500,1958313700,33050,33050,33050,33050,99
20240401,105400,1955041750,33050,33100,33100,33050,93
20240401,105300,1951967950,33000,33050,33050,33000,584
20240401,105200,1932693750,33000,33150,33150,33000,87
20240401,105100,1929822450,33150,33150,33150,33150,7
20240401,105000,1929590400,33150,33150,33150,33150,70
20240401,104900,1927269900,33050,33100,33100,33050,140
20240401,104800,1922640150,33100,33100,33100,33100,242
20240401,104700,1914629950,33100,33100,33100,33100,79
20240401,104600,1912015050,33100,33000,33100,33000,89
20240401,104500,1909077650,33150,33000,33150,33000,2
20240401,104400,1909011500,33050,33100,33100,33050,74
20240401,104300,1906565250,33100,33050,33100,33050,525
20240401,104200,1889209100,33100,33100,33100,33100,11
20240401,104100,1888845000,33100,33050,33100,33050,15
20240401,104000,1888349200,33050,33050,33100,33050,95
20240401,103900,1885209200,33000,33100,33150,33000,82
20240401,103800,1882499000,33100,33000,33100,33000,84
20240401,103700,1879723600,33000,33150,33150,33000,187
20240401,103600,1873541200,33150,33000,33150,33000,100
20240401,103500,1870233900,33000,33150,33150,33000,792
20240401,103400,1844068850,33150,33250,33250,33150,557
20240401,103300,1825580850,33250,33300,33300,33250,264
20240401,103200,1816802750,33300,33250,33300,33250,43
20240401,103100,1815371300,33250,33250,33250,33250,201
20240401,103000,1808688050,33300,33300,33300,33300,87
20240401,102900,1805790950,33300,33300,33300,33300,8
20240401,102800,1805524550,33300,33350,33350,33300,432
20240401,102700,1791135200,33300,33300,33350,33200,1530
20240401,102600,1740196150,33250,33250,33250,33250,148
20240401,102500,1735275150,33250,33250,33250,33250,70
20240401,102400,1732947650,33300,33250,33300,33250,606
20240401,102300,1712775650,33250,33300,33300,33250,142
20240401,102200,1708047300,33250,33250,33300,33200,334
20240401,102100,1696943200,33250,33250,33250,33250,740
20240401,102000,1672338200,33250,33200,33250,33200,196
20240401,101900,1665824400,33200,33200,33200,33100,1585
20240401,101800,1613210900,33200,33200,33200,33200,544
20240401,101700,1595150100,33200,33200,33200,33200,62
20240401,101600,1593091700,33200,33100,33200,33050,365
20240401,101500,1581007100,33100,33150,33150,33100,732
20240401,101400,1556777450,33150,33150,33150,33150,204
20240401,101300,1550014850,33150,33000,33150,33000,949
20240401,101200,1518648250,33050,33000,33050,33000,42
20240401,101100,1517260200,33000,33050,33050,33000,255
20240401,101000,1508832600,33100,33100,33100,33100,113
20240401,100900,1505092300,33150,33150,33150,33150,4
20240401,100800,1504959700,33150,33150,33150,33150,0
20240401,100700,1504959700,33150,33150,33150,33150,2
20240401,100600,1504893400,33050,33050,33050,32950,219
20240401,100500,1497674350,32950,33050,33050,32950,1264
20240401,100400,1456016550,33000,33000,33000,32950,227
20240401,100300,1448526600,33050,33100,33200,33050,233
20240401,100200,1440819950,33200,33200,33200,33150,307
20240401,100100,1430642500,33250,33250,33250,33150,147
20240401,100000,1425765250,33250,33150,33250,33150,21
20240401,095900,1425069000,33100,33100,33250,33100,130
20240401,095800,1420762700,33250,33250,33250,33250,123
20240401,095700,1416672950,33250,33250,33300,33050,1810
20240401,095600,1356463650,33250,33100,33250,33100,1431
20240401,095500,1308970750,33150,33000,33150,33000,2195
20240401,095400,1236371250,33000,33000,33000,32950,325
20240401,095300,1225661750,33050,32950,33050,32950,101
20240401,095200,1222333700,32900,33050,33050,32900,1205
20240401,095100,1182651300,33050,33000,33050,33000,182
20240401,095000,1176645250,33050,33100,33100,33050,13
20240401,094900,1176215550,33100,33050,33100,33050,319
20240401,094800,1165672400,33050,33050,33050,33050,133
20240401,094700,1161276750,33050,33000,33100,33000,917
20240401,094600,1130963650,33000,33000,33050,33000,106
20240401,094500,1127465600,33000,33050,33050,33000,252
20240401,094400,1119144450,33050,33000,33050,33000,101
20240401,094300,1115806450,33000,32950,33050,32950,1992
20240401,094200,1050030450,32950,33050,33050,32950,243
20240401,094100,1042012850,33050,33000,33050,33000,286
20240401,094000,1032566400,33000,33000,33050,33000,438
20240401,093900,1018091850,33050,32950,33050,32950,1441
20240401,093800,970578450,32950,32900,32950,32850,2138
20240401,093700,900333000,32950,32950,32950,32950,43
20240401,093600,898916150,32950,32950,32950,32950,205
20240401,093500,892161400,32950,32950,32950,32950,213
20240401,093400,885143050,33000,33000,33000,32800,121
20240401,093300,881170050,33000,33000,33000,32750,22
20240401,093200,880444300,33000,33000,33000,32900,114
20240401,093100,876686700,32950,32950,32950,32950,252
20240401,093000,868383300,32950,32950,32950,32750,18
20240401,092900,867791150,32750,32700,32950,32700,215
20240401,092800,860751400,32700,32800,32850,32700,381
20240401,092700,848260800,33000,33000,33050,32800,1435
20240401,092600,801009100,33000,32950,33000,32950,1633
20240401,092500,747121100,33000,33000,33000,32950,414
20240401,092400,733477350,32950,33000,33000,32950,421
20240401,092300,719598400,33000,32950,33000,32950,793
20240401,092200,693454550,32950,33000,33000,32950,461
20240401,092100,678263200,32950,33000,33000,32950,403
20240401,092000,664964400,33000,32900,33000,32900,893
20240401,091900,635566200,32900,32900,32900,32900,282
20240401,091800,626288400,32900,32850,32900,32850,593
20240401,091700,606781850,32850,32800,32850,32800,286
20240401,091600,597386950,32800,32800,32850,32800,189
20240401,091500,591187700,32800,32850,32850,32800,270
20240401,091400,582320600,32850,32850,32900,32850,321
20240401,091300,571765700,32850,32850,32900,32850,96
20240401,091200,568611550,32850,32800,32900,32800,1511
20240401,091100,519027250,32800,32700,32800,32700,436
20240401,091000,504742250,32700,32750,32750,32700,447
20240401,090900,490125250,32750,32750,32750,32700,768
20240401,090800,465011150,32750,32650,32750,32650,2269
20240401,090700,390893150,32600,32700,32700,32600,449
20240401,090600,376249450,32700,32650,32700,32650,2096
20240401,090500,307801850,32650,32350,32650,32350,317
20240401,090400,297493850,32350,32600,32600,32350,1503
20240401,090300,248700150,32650,32650,32650,32600,105
20240401,090200,245272600,32700,32800,32800,32600,456
20240401,090100,230351350,32800,32800,32900,32750,1806
20240401,090000,171094450,32800,32350,32800,32350,5214