KissMeData/001060/min/candle-20240228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,183300,4286216050,34050,34050,34050,34050,3378
20240228,183200,4286216050,34050,34050,34050,34050,0
20240228,183100,4286216050,34050,34050,34050,34050,0
20240228,183000,4286216050,34050,34050,34050,34050,0
20240228,182900,4286216050,34050,34050,34050,34050,0
20240228,182800,4286216050,34050,34050,34050,34050,0
20240228,182700,4286216050,34050,34050,34050,34050,0
20240228,182600,4286216050,34050,34050,34050,34050,0
20240228,182500,4286216050,34050,34050,34050,34050,0
20240228,182400,4286216050,34050,34050,34050,34050,0
20240228,182300,4286216050,34050,34050,34050,34050,0
20240228,182200,4286216050,34050,34050,34050,34050,0
20240228,182100,4286216050,34050,34050,34050,34050,0
20240228,182000,4286216050,34050,34050,34050,34050,0
20240228,181900,4286216050,34050,34050,34050,34050,0
20240228,181800,4286216050,34050,34050,34050,34050,0
20240228,181700,4286216050,34050,34050,34050,34050,0
20240228,181600,4286216050,34050,34050,34050,34050,0
20240228,181500,4286216050,34050,34050,34050,34050,0
20240228,181400,4286216050,34050,34050,34050,34050,0
20240228,181300,4286216050,34050,34050,34050,34050,0
20240228,181200,4286216050,34050,34050,34050,34050,0
20240228,181100,4286216050,34050,34050,34050,34050,0
20240228,181000,4286216050,34050,34050,34050,34050,0
20240228,180900,4286216050,34050,34050,34050,34050,0
20240228,180800,4286216050,34050,34050,34050,34050,0
20240228,180700,4286216050,34050,34050,34050,34050,0
20240228,180600,4286216050,34050,34050,34050,34050,0
20240228,180500,4286216050,34050,34050,34050,34050,0
20240228,180400,4286216050,34050,34050,34050,34050,0
20240228,180300,4286216050,34050,34050,34050,34050,3378
20240228,180200,4286216050,34050,34050,34050,34050,0
20240228,180100,4286216050,34050,34050,34050,34050,0
20240228,180000,4286216050,34050,34050,34050,34050,0
20240228,175900,4286216050,34050,34050,34050,34050,0
20240228,175800,4286216050,34050,34050,34050,34050,0
20240228,175700,4286216050,34050,34050,34050,34050,0
20240228,175600,4286216050,34050,34050,34050,34050,0
20240228,175500,4286216050,34050,34050,34050,34050,0
20240228,175400,4286216050,34050,34050,34050,34050,0
20240228,175300,4286216050,34050,34050,34050,34050,0
20240228,175200,4286216050,34050,34050,34050,34050,0
20240228,175100,4286216050,34050,34050,34050,34050,0
20240228,175000,4286216050,34050,34050,34050,34050,0
20240228,174900,4286216050,34050,34050,34050,34050,0
20240228,174800,4286216050,34050,34050,34050,34050,0
20240228,174700,4286216050,34050,34050,34050,34050,0
20240228,174600,4286216050,34050,34050,34050,34050,0
20240228,174500,4286216050,34050,34050,34050,34050,0
20240228,174400,4286216050,34050,34050,34050,34050,0
20240228,174300,4286216050,34050,34050,34050,34050,0
20240228,174200,4286216050,34050,34050,34050,34050,0
20240228,174100,4286216050,34050,34050,34050,34050,0
20240228,174000,4286216050,34050,34050,34050,34050,0
20240228,173900,4286216050,34050,34050,34050,34050,0
20240228,173800,4286216050,34050,34050,34050,34050,0
20240228,173700,4286216050,34050,34050,34050,34050,0
20240228,173600,4286216050,34050,34050,34050,34050,0
20240228,173500,4286216050,34050,34050,34050,34050,0
20240228,173400,4286216050,34050,34050,34050,34050,0
20240228,173300,4286216050,34050,34050,34050,34050,3378
20240228,173200,4286216050,34050,34050,34050,34050,0
20240228,173100,4286216050,34050,34050,34050,34050,0
20240228,173000,4286216050,34050,34050,34050,34050,0
20240228,172900,4286216050,34050,34050,34050,34050,0
20240228,172800,4286216050,34050,34050,34050,34050,0
20240228,172700,4286216050,34050,34050,34050,34050,0
20240228,172600,4286216050,34050,34050,34050,34050,0
20240228,172500,4286216050,34050,34050,34050,34050,0
20240228,172400,4286216050,34050,34050,34050,34050,0
20240228,172300,4286216050,34050,34050,34050,34050,0
20240228,172200,4286216050,34050,34050,34050,34050,0
20240228,172100,4286216050,34050,34050,34050,34050,0
20240228,172000,4286216050,34050,34050,34050,34050,0
20240228,171900,4286216050,34050,34050,34050,34050,0
20240228,171800,4286216050,34050,34050,34050,34050,0
20240228,171700,4286216050,34050,34050,34050,34050,0
20240228,171600,4286216050,34050,34050,34050,34050,0
20240228,171500,4286216050,34050,34050,34050,34050,0
20240228,171400,4286216050,34050,34050,34050,34050,0
20240228,171300,4286216050,34050,34050,34050,34050,0
20240228,171200,4286216050,34050,34050,34050,34050,0
20240228,171100,4286216050,34050,34050,34050,34050,0
20240228,171000,4286216050,34050,34050,34050,34050,0
20240228,170900,4286216050,34050,34050,34050,34050,0
20240228,170800,4286216050,34050,34050,34050,34050,0
20240228,170700,4286216050,34050,34050,34050,34050,0
20240228,170600,4286216050,34050,34050,34050,34050,0
20240228,170500,4286216050,34050,34050,34050,34050,0
20240228,170400,4286216050,34050,34050,34050,34050,0
20240228,170300,4286216050,34050,34050,34050,34050,3378
20240228,170200,4286216050,34050,34050,34050,34050,0
20240228,170100,4286216050,34050,34050,34050,34050,0
20240228,170000,4286216050,34050,34050,34050,34050,0
20240228,165900,4286216050,34050,34050,34050,34050,0
20240228,165800,4286216050,34050,34050,34050,34050,0
20240228,165700,4286216050,34050,34050,34050,34050,0
20240228,165600,4286216050,34050,34050,34050,34050,0
20240228,165500,4286216050,34050,34050,34050,34050,0
20240228,165400,4286216050,34050,34050,34050,34050,0
20240228,165300,4286216050,34050,34050,34050,34050,0
20240228,165200,4286216050,34050,34050,34050,34050,0
20240228,165100,4286216050,34050,34050,34050,34050,0
20240228,165000,4286216050,34050,34050,34050,34050,0
20240228,164900,4286216050,34050,34050,34050,34050,0
20240228,164800,4286216050,34050,34050,34050,34050,0
20240228,164700,4286216050,34050,34050,34050,34050,0
20240228,164600,4286216050,34050,34050,34050,34050,0
20240228,164500,4286216050,34050,34050,34050,34050,0
20240228,164400,4286216050,34050,34050,34050,34050,0
20240228,164300,4286216050,34050,34050,34050,34050,0
20240228,164200,4286216050,34050,34050,34050,34050,0
20240228,164100,4286216050,34050,34050,34050,34050,0
20240228,164000,4286216050,34050,34050,34050,34050,0
20240228,163900,4286216050,34050,34050,34050,34050,0
20240228,163800,4286216050,34050,34050,34050,34050,0
20240228,163700,4286216050,34050,34050,34050,34050,0
20240228,163600,4286216050,34050,34050,34050,34050,0
20240228,163500,4286216050,34050,34050,34050,34050,0
20240228,163400,4286216050,34050,34050,34050,34050,0
20240228,163300,4286216050,34050,34050,34050,34050,3378
20240228,163200,4286216050,34050,34050,34050,34050,0
20240228,163100,4286216050,34050,34050,34050,34050,0
20240228,163000,4286216050,34050,34050,34050,34050,0
20240228,162900,4286216050,34050,34050,34050,34050,0
20240228,162800,4286216050,34050,34050,34050,34050,0
20240228,162700,4286216050,34050,34050,34050,34050,0
20240228,162600,4286216050,34050,34050,34050,34050,0
20240228,162500,4286216050,34050,34050,34050,34050,0
20240228,162400,4286216050,34050,34050,34050,34050,0
20240228,162300,4286216050,34050,34050,34050,34050,0
20240228,162200,4286216050,34050,34050,34050,34050,0
20240228,162100,4286216050,34050,34050,34050,34050,0
20240228,162000,4286216050,34050,34050,34050,34050,0
20240228,161900,4286216050,34050,34050,34050,34050,0
20240228,161800,4286216050,34050,34050,34050,34050,0
20240228,161700,4286216050,34050,34050,34050,34050,0
20240228,161600,4286216050,34050,34050,34050,34050,0
20240228,161500,4286216050,34050,34050,34050,34050,0
20240228,161400,4286216050,34050,34050,34050,34050,0
20240228,161300,4286216050,34050,34050,34050,34050,0
20240228,161200,4286216050,34050,34050,34050,34050,0
20240228,161100,4286216050,34050,34050,34050,34050,0
20240228,161000,4286216050,34050,34050,34050,34050,0
20240228,160900,4286216050,34050,34050,34050,34050,0
20240228,160800,4286216050,34050,34050,34050,34050,0
20240228,160700,4286216050,34050,34050,34050,34050,0
20240228,160600,4286216050,34050,34050,34050,34050,0
20240228,160500,4286216050,34050,34050,34050,34050,0
20240228,160400,4286216050,34050,34050,34050,34050,0
20240228,160300,4286216050,34050,34050,34050,34050,3378
20240228,160200,4286216050,34050,34050,34050,34050,0
20240228,160100,4286216050,34050,34050,34050,34050,0
20240228,160000,4286216050,34050,34050,34050,34050,0
20240228,155900,4286216050,34050,34050,34050,34050,0
20240228,155800,4286216050,34050,34050,34050,34050,0
20240228,155700,4286216050,34050,34050,34050,34050,0
20240228,155600,4286216050,34050,34050,34050,34050,0
20240228,155500,4286216050,34050,34050,34050,34050,0
20240228,155400,4286216050,34050,34050,34050,34050,0
20240228,155300,4286216050,34050,34050,34050,34050,0
20240228,155200,4286216050,34050,34050,34050,34050,0
20240228,155100,4286216050,34050,34050,34050,34050,0
20240228,155000,4286216050,34050,34050,34050,34050,0
20240228,154900,4286216050,34050,34050,34050,34050,0
20240228,154800,4286216050,34050,34050,34050,34050,0
20240228,154700,4286216050,34050,34050,34050,34050,0
20240228,154600,4286216050,34050,34050,34050,34050,0
20240228,154500,4286216050,34050,34050,34050,34050,0
20240228,154400,4286216050,34050,34050,34050,34050,0
20240228,154300,4286216050,34050,34050,34050,34050,0
20240228,154200,4286216050,34050,34050,34050,34050,0
20240228,154100,4286216050,34050,34050,34050,34050,0
20240228,154000,4286216050,34050,34050,34050,34050,0
20240228,153900,4286216050,34050,34050,34050,34050,0
20240228,153800,4286216050,34050,34050,34050,34050,0
20240228,153700,4286216050,34050,34050,34050,34050,0
20240228,153600,4286216050,34050,34050,34050,34050,0
20240228,153500,4286216050,34050,34050,34050,34050,0
20240228,153400,4286216050,34050,34050,34050,34050,0
20240228,153300,4286216050,34050,34050,34050,34050,3378
20240228,153200,4286216050,34050,34050,34050,34050,0
20240228,153100,4286216050,34050,34050,34050,34050,0
20240228,153000,4286216050,34050,34050,34050,34050,3378
20240228,152900,4171195150,34200,34200,34200,34200,0
20240228,152800,4171195150,34200,34200,34200,34200,0
20240228,152700,4171195150,34200,34200,34200,34200,0
20240228,152600,4171195150,34200,34200,34200,34200,0
20240228,152500,4171195150,34200,34200,34200,34200,0
20240228,152400,4171195150,34200,34200,34200,34200,0
20240228,152300,4171195150,34200,34200,34200,34200,0
20240228,152200,4171195150,34200,34200,34200,34200,0
20240228,152100,4171195150,34200,34200,34200,34200,0
20240228,152000,4171195150,34200,34200,34200,34200,0
20240228,151900,4171195150,34200,34150,34200,34050,663
20240228,151800,4148558200,34150,34100,34200,34000,1581
20240228,151700,4094585600,34150,33950,34150,33950,768
20240228,151600,4068443900,33950,34100,34100,33950,425
20240228,151500,4053998200,34050,34050,34100,34050,589
20240228,151400,4033939500,34050,33950,34050,33900,790
20240228,151300,4007101750,33950,33950,33950,33950,425
20240228,151200,3992673000,33900,33950,33950,33900,257
20240228,151100,3983958750,33950,33950,33950,33900,204
20240228,151000,3977041800,34000,33850,34000,33850,1136
20240228,150900,3938514550,33850,33900,33900,33850,624
20240228,150800,3917375750,33850,33850,33850,33850,491
20240228,150700,3900755400,33850,33850,33850,33850,995
20240228,150600,3867074650,33850,33850,33900,33850,1356
20240228,150500,3821166550,33850,33850,33850,33850,268
20240228,150400,3812094750,33800,33850,33900,33800,2823
20240228,150300,3716617300,33850,33900,33900,33850,243
20240228,150200,3708390150,33900,33950,33950,33850,304
20240228,150100,3698089950,33950,33900,34000,33900,183
20240228,150000,3691877900,33850,33950,33950,33850,790
20240228,145900,3665106050,33900,33950,33950,33900,172
20240228,145800,3659274950,33900,33950,33950,33900,402
20240228,145700,3645638300,33950,33950,33950,33950,228
20240228,145600,3637897700,33950,33900,33950,33900,840
20240228,145500,3609387300,33900,33900,33900,33850,203
20240228,145400,3602515250,33900,33850,33900,33800,615
20240228,145300,3581694750,33850,33850,33850,33850,95
20240228,145200,3578479000,33900,33950,33950,33900,432
20240228,145100,3563821850,34000,33850,34000,33850,1129
20240228,145000,3525568450,33850,33850,33850,33850,241
20240228,144900,3517410600,33900,33800,33900,33800,444
20240228,144800,3502389450,33850,33800,33850,33750,270
20240228,144700,3493261750,33800,33800,33900,33800,788
20240228,144600,3466595800,33800,33750,33800,33750,443
20240228,144500,3451637450,33750,33800,33800,33750,383
20240228,144400,3438709400,33750,33750,33750,33750,294
20240228,144300,3428786900,33800,33800,33800,33750,263
20240228,144200,3419905000,33800,33800,33800,33800,285
20240228,144100,3410272000,33800,33800,33850,33800,895
20240228,144000,3380019850,33850,33850,33850,33850,475
20240228,143900,3363941100,33850,33800,33850,33800,343
20240228,143800,3352346100,33850,33800,33850,33800,177
20240228,143700,3346357950,33800,33850,33850,33800,288
20240228,143600,3336614150,33850,33850,33850,33800,341
20240228,143500,3325082500,33800,33800,33800,33800,310
20240228,143400,3314604500,33850,33800,33850,33800,243
20240228,143300,3306383950,33850,33900,33900,33800,336
20240228,143200,3295025500,33800,33900,33900,33800,545
20240228,143100,3276584500,33900,33900,33950,33900,447
20240228,143000,3261427750,33900,33850,33900,33850,308
20240228,142900,3251001450,33900,33850,33900,33850,443
20240228,142800,3236004250,33850,33800,33850,33800,584
20240228,142700,3216258350,33850,33800,33850,33800,380
20240228,142600,3203404650,33800,33800,33850,33800,416
20240228,142500,3189343100,33800,33800,33800,33800,909
20240228,142400,3158618900,33800,33800,33850,33800,391
20240228,142300,3145402650,33800,33800,33850,33800,175
20240228,142200,3139487300,33850,33800,33900,33800,451
20240228,142100,3124236800,33800,33800,33850,33800,462
20240228,142000,3108620700,33800,33850,33850,33800,431
20240228,141900,3094052400,33800,33750,33800,33750,403
20240228,141800,3080436050,33750,33800,33800,33750,1395
20240228,141700,3033302000,33800,33850,33850,33800,276
20240228,141600,3023972900,33850,33850,33850,33800,416
20240228,141500,3009906750,33850,33800,33900,33800,185
20240228,141400,3003652300,33800,33800,33800,33750,969
20240228,141300,2970917250,33800,33900,33900,33800,3128
20240228,141200,2865170200,33850,33900,33950,33850,3269
20240228,141100,2754415800,33900,33950,33950,33900,130
20240228,141000,2750006600,33950,33900,34000,33900,336
20240228,140900,2738602800,33900,34050,34050,33900,4806
20240228,140800,2575494550,34000,34000,34150,34000,380
20240228,140700,2562563500,34050,34050,34050,34000,269
20240228,140600,2553413250,34000,34000,34050,34000,743
20240228,140500,2528129150,34000,34050,34050,34000,151
20240228,140400,2522991700,34000,34050,34050,34000,409
20240228,140300,2509080600,34000,34050,34050,34000,452
20240228,140200,2493693350,34050,34100,34150,34000,1758
20240228,140100,2433830050,34050,34100,34100,34050,537
20240228,140000,2415545100,34050,34100,34100,34050,196
20240228,135900,2408868750,34100,34050,34150,34050,368
20240228,135800,2396330000,34100,34050,34100,34050,271
20240228,135700,2387092200,34100,34100,34100,34050,563
20240228,135600,2367906200,34100,34100,34100,34050,566
20240228,135500,2348619400,34100,34100,34100,34100,361
20240228,135400,2336309300,34100,34100,34150,34100,420
20240228,135300,2321987250,34100,34100,34100,34100,410
20240228,135200,2308006250,34150,34100,34150,34100,282
20240228,135100,2298389550,34100,34100,34100,34100,448
20240228,135000,2283112750,34100,34100,34150,34100,78
20240228,134900,2280452900,34150,34150,34150,34100,585
20240228,134800,2260487350,34150,34250,34250,34150,195
20240228,134700,2253826600,34200,34150,34200,34150,417
20240228,134600,2239581550,34150,34150,34150,34150,167
20240228,134500,2233878500,34100,34150,34150,34100,473
20240228,134400,2217745500,34150,34150,34150,34100,581
20240228,134300,2197917800,34150,34150,34150,34150,440
20240228,134200,2182891800,34150,34200,34250,34150,241
20240228,134100,2174656400,34200,34200,34200,34200,279
20240228,134000,2165114600,34200,34200,34250,34200,270
20240228,133900,2155880550,34200,34200,34250,34200,426
20240228,133800,2141310800,34250,34150,34250,34150,370
20240228,133700,2128663650,34200,34200,34200,34150,224
20240228,133600,2121006200,34200,34200,34200,34200,313
20240228,133500,2110301600,34200,34150,34250,34150,323
20240228,133400,2099264150,34150,34100,34150,34100,405
20240228,133300,2085445700,34100,34150,34150,34100,814
20240228,133200,2057650900,34150,34200,34200,34150,375
20240228,133100,2044835650,34200,34200,34200,34200,660
20240228,133000,2022263650,34250,34200,34250,34200,395
20240228,132900,2008749800,34250,34350,34350,34250,199
20240228,132800,2001929850,34300,34350,34350,34300,1552
20240228,132700,1948665600,34400,34350,34400,34350,195
20240228,132600,1941966350,34400,34400,34400,34400,2809
20240228,132500,1845336750,34450,34400,34450,34400,282
20240228,132400,1835634900,34450,34500,34500,34450,3240
20240228,132300,1723940400,34500,34500,34500,34500,266
20240228,132200,1714763400,34600,34550,34600,34550,30
20240228,132100,1713725600,34550,34500,34550,34500,8
20240228,132000,1713449250,34550,34550,34550,34550,42
20240228,131900,1711998150,34550,34550,34550,34550,28
20240228,131800,1711030750,34550,34550,34550,34550,19
20240228,131700,1710374300,34550,34550,34550,34550,8
20240228,131600,1710097900,34550,34600,34600,34550,52
20240228,131500,1708301250,34600,34600,34600,34600,3
20240228,131400,1708197450,34600,34600,34600,34600,28
20240228,131300,1707228650,34550,34550,34550,34550,0
20240228,131200,1707228650,34550,34550,34550,34550,51
20240228,131100,1705466600,34600,34600,34600,34600,1
20240228,131000,1705432000,34500,34500,34500,34500,0
20240228,130900,1705432000,34500,34550,34550,34500,50
20240228,130800,1703706950,34550,34550,34550,34550,1
20240228,130700,1703672400,34550,34550,34550,34550,87
20240228,130600,1700666550,34600,34600,34600,34600,1
20240228,130500,1700631950,34550,34550,34550,34550,0
20240228,130400,1700631950,34550,34550,34550,34550,29
20240228,130300,1699630000,34550,34550,34550,34550,1
20240228,130200,1699595450,34550,34600,34600,34550,126
20240228,130100,1695242000,34600,34600,34600,34600,0
20240228,130000,1695242000,34600,34550,34600,34550,32
20240228,125900,1694135050,34550,34550,34550,34550,1
20240228,125800,1694100500,34550,34550,34550,34550,0
20240228,125700,1694100500,34550,34550,34550,34550,0
20240228,125600,1694100500,34550,34600,34600,34550,16
20240228,125500,1693547450,34550,34550,34550,34550,209
20240228,125400,1686326500,34550,34600,34600,34550,52
20240228,125300,1684527350,34550,34550,34550,34550,48
20240228,125200,1682868950,34500,34500,34500,34500,0
20240228,125100,1682868950,34500,34500,34500,34500,0
20240228,125000,1682868950,34500,34500,34500,34500,179
20240228,124900,1676693450,34500,34500,34500,34500,1
20240228,124800,1676658950,34550,34550,34550,34550,0
20240228,124700,1676658950,34550,34550,34550,34550,0
20240228,124600,1676658950,34550,34550,34550,34500,104
20240228,124500,1673066950,34600,34600,34600,34600,323
20240228,124400,1661891150,34650,34650,34650,34650,4
20240228,124300,1661752550,34500,34550,34550,34500,40
20240228,124200,1660372500,34550,34600,34650,34550,8
20240228,124100,1660095850,34600,34550,34600,34550,3
20240228,124000,1659992100,34600,34600,34600,34600,7
20240228,123900,1659749900,34600,34550,34600,34550,73
20240228,123800,1657224300,34450,34450,34450,34450,0
20240228,123700,1657224300,34450,34500,34500,34450,2000
20240228,123600,1588286200,34500,34500,34500,34500,0
20240228,123500,1588286200,34500,34550,34550,34500,498
20240228,123400,1571080400,34600,34600,34600,34600,156
20240228,123300,1565682800,34550,34550,34550,34550,0
20240228,123200,1565682800,34550,34550,34550,34550,1
20240228,123100,1565648250,34600,34550,34600,34550,6
20240228,123000,1565440850,34600,34600,34600,34600,112
20240228,122900,1561565650,34600,34600,34600,34600,0
20240228,122800,1561565650,34600,34600,34600,34600,17
20240228,122700,1560977450,34550,34550,34550,34550,0
20240228,122600,1560977450,34550,34600,34650,34550,312
20240228,122500,1550180300,34650,34650,34650,34650,71
20240228,122400,1547720150,34650,34600,34650,34600,16
20240228,122300,1547166400,34650,34650,34650,34650,16
20240228,122200,1546612000,34650,34600,34650,34600,276
20240228,122100,1537052250,34600,34600,34600,34600,0
20240228,122000,1537052250,34600,34600,34600,34600,5
20240228,121900,1536879250,34650,34650,34650,34650,0
20240228,121800,1536879250,34650,34600,34700,34600,88
20240228,121700,1533834300,34600,34650,34700,34600,64
20240228,121600,1531618800,34650,34650,34650,34650,31
20240228,121500,1530544650,34650,34650,34650,34650,0
20240228,121400,1530544650,34650,34650,34650,34650,23
20240228,121300,1529747700,34650,34700,34700,34650,1260
20240228,121200,1486030800,34700,34650,34700,34650,592
20240228,121100,1465517250,34600,34550,34600,34550,567
20240228,121000,1445908900,34500,34500,34500,34500,0
20240228,120900,1445908900,34500,34500,34550,34500,84
20240228,120800,1443009250,34500,34500,34500,34500,30
20240228,120700,1441974250,34500,34500,34500,34500,4
20240228,120600,1441836250,34550,34500,34550,34500,99
20240228,120500,1438416400,34550,34500,34550,34500,23
20240228,120400,1437622400,34500,34500,34550,34500,298
20240228,120300,1427329550,34500,34550,34550,34500,29
20240228,120200,1426327650,34500,34500,34500,34500,1
20240228,120100,1426293150,34500,34500,34500,34500,17
20240228,120000,1425706650,34500,34500,34500,34500,12
20240228,115900,1425292650,34500,34550,34550,34500,4
20240228,115800,1425154600,34500,34500,34500,34500,185
20240228,115700,1418772100,34500,34500,34500,34500,474
20240228,115600,1402419100,34500,34500,34500,34500,20
20240228,115500,1401729100,34500,34500,34500,34500,1
20240228,115400,1401694600,34500,34500,34500,34500,2
20240228,115300,1401625600,34550,34550,34550,34550,366
20240228,115200,1388980300,34550,34550,34550,34550,13
20240228,115100,1388531150,34550,34550,34550,34550,53
20240228,115000,1386700000,34650,34650,34650,34650,10
20240228,114900,1386353500,34550,34600,34600,34550,577
20240228,114800,1366389400,34650,34650,34650,34650,0
20240228,114700,1366389400,34650,34650,34650,34600,119
20240228,114600,1362267750,34650,34650,34650,34650,43
20240228,114500,1360777800,34600,34650,34650,34600,45
20240228,114400,1359220150,34600,34600,34650,34600,40
20240228,114300,1357834700,34600,34600,34600,34600,17
20240228,114200,1357246500,34650,34600,34650,34600,38
20240228,114100,1355930400,34600,34600,34600,34600,63
20240228,114000,1353750600,34600,34600,34600,34550,35
20240228,113900,1352539700,34550,34550,34600,34550,4
20240228,113800,1352401450,34550,34600,34600,34550,2
20240228,113700,1352332300,34550,34550,34550,34550,30
20240228,113600,1351295800,34550,34550,34600,34550,62
20240228,113500,1349152700,34550,34550,34550,34550,19
20240228,113400,1348496250,34550,34500,34550,34500,24
20240228,113300,1347667200,34500,34500,34500,34500,100
20240228,113200,1344217200,34550,34600,34600,34550,129
20240228,113100,1339760050,34600,34600,34600,34600,249
20240228,113000,1331144650,34600,34600,34600,34550,14
20240228,112900,1330660400,34600,34550,34600,34500,185
20240228,112800,1324267300,34550,34600,34650,34550,223
20240228,112700,1316553650,34600,34600,34600,34550,31
20240228,112600,1315481400,34600,34600,34650,34600,11
20240228,112500,1315100550,34600,34600,34650,34550,123
20240228,112400,1310841450,34650,34600,34650,34600,79
20240228,112300,1308106300,34600,34600,34650,34600,120
20240228,112200,1303954100,34600,34650,34650,34550,222
20240228,112100,1296276250,34650,34650,34700,34600,381
20240228,112000,1283078600,34650,34550,34650,34550,479
20240228,111900,1266493900,34550,34600,34650,34550,424
20240228,111800,1251832000,34550,34600,34650,34550,177
20240228,111700,1245707650,34600,34550,34600,34550,197
20240228,111600,1238900850,34550,34500,34550,34450,262
20240228,111500,1229859900,34450,34500,34500,34450,146
20240228,111400,1224828500,34500,34500,34500,34450,301
20240228,111300,1214454000,34500,34500,34500,34450,251
20240228,111200,1205794700,34500,34450,34500,34400,352
20240228,111100,1193665850,34450,34450,34450,34400,135
20240228,111000,1189015150,34400,34450,34450,34400,297
20240228,110900,1178783750,34450,34350,34450,34350,773
20240228,110800,1152188150,34350,34300,34350,34300,210
20240228,110700,1144981700,34300,34200,34300,34200,213
20240228,110600,1137686000,34200,34200,34200,34200,67
20240228,110500,1135394600,34200,34150,34200,34150,15
20240228,110400,1134881800,34150,34150,34150,34150,4
20240228,110300,1134745200,34150,34150,34200,34150,101
20240228,110200,1131291500,34150,34150,34200,34150,22
20240228,110100,1130539450,34150,34150,34150,34150,101
20240228,110000,1127090300,34200,34200,34200,34200,1
20240228,105900,1127056100,34050,34150,34150,34050,265
20240228,105800,1118026500,34150,34150,34150,34150,5
20240228,105700,1117855750,34100,34150,34150,34100,4
20240228,105600,1117719300,34200,34200,34200,34200,40
20240228,105500,1116351300,34200,34250,34250,34200,3
20240228,105400,1116248650,34250,34050,34250,34050,454
20240228,105300,1100787300,34100,34100,34100,34100,185
20240228,105200,1094478800,34100,34100,34100,34100,0
20240228,105100,1094478800,34100,34150,34150,34100,178
20240228,105000,1088400550,34200,34200,34200,34200,618
20240228,104900,1067264950,34200,34200,34200,34200,561
20240228,104800,1048078750,34250,34300,34300,34200,808
20240228,104700,1020414500,34250,34350,34350,34250,315
20240228,104600,1009604600,34350,34350,34400,34350,483
20240228,104500,993012650,34400,34300,34400,34300,221
20240228,104400,985420050,34350,34350,34350,34350,25
20240228,104300,984561300,34300,34350,34350,34300,5
20240228,104200,984389650,34350,34350,34350,34350,116
20240228,104100,980405050,34350,34250,34350,34200,718
20240228,104000,955802800,34200,34200,34200,34200,7
20240228,103900,955563400,34200,34200,34200,34200,227
20240228,103800,947800000,34150,34000,34150,34000,692
20240228,103700,924215350,34050,34050,34050,34050,22
20240228,103600,923466250,34050,34050,34050,34050,2
20240228,103500,923398150,34050,34050,34050,34050,70
20240228,103400,921014650,34100,34000,34100,34000,322
20240228,103300,910064550,34050,34000,34050,34000,127
20240228,103200,905742550,34000,34000,34000,34000,100
20240228,103100,902342550,34000,34000,34000,34000,43
20240228,103000,900880550,34050,34050,34050,34000,87
20240228,102900,897918950,34000,34050,34050,34000,43
20240228,102800,896455350,34050,34000,34050,34000,227
20240228,102700,888737100,34050,33950,34050,33950,176
20240228,102600,882761800,33950,34000,34000,33950,615
20240228,102500,861876850,34000,34000,34000,33950,169
20240228,102400,856138350,33950,34000,34000,33950,2945
20240228,102300,756008450,34000,34000,34050,34000,218
20240228,102200,748596400,34050,34050,34050,34050,1
20240228,102100,748562350,34050,34050,34050,34000,302
20240228,102000,738279400,34050,34050,34050,34050,67
20240228,101900,735998050,34050,34100,34100,34050,5
20240228,101800,735827650,34100,34050,34100,34050,4
20240228,101700,735691400,34050,34100,34100,34050,268
20240228,101600,726565650,34100,34100,34100,34100,296
20240228,101500,716472050,34150,34150,34150,34150,11
20240228,101400,716096400,34100,34100,34100,34100,132
20240228,101300,711595200,34150,34100,34150,34100,37
20240228,101200,710332150,34100,34150,34150,34100,4
20240228,101100,710195650,34150,34100,34150,34100,31
20240228,101000,709137100,34150,34200,34200,34150,36
20240228,100900,707906350,34200,34100,34200,34100,175
20240228,100800,701929800,34150,34150,34150,34150,30
20240228,100700,700905300,34150,34150,34150,34100,150
20240228,100600,695787900,34100,34100,34100,34100,3
20240228,100500,695685600,34150,34100,34150,34100,52
20240228,100400,693910200,34050,34050,34050,34050,2
20240228,100300,693842100,34100,34050,34100,34050,132
20240228,100200,689346600,34050,34050,34100,34050,74
20240228,100100,686826700,34050,34050,34050,34050,2
20240228,100000,686758600,34100,34100,34100,34000,1173
20240228,095900,646828150,34100,34100,34100,34100,0
20240228,095800,646828150,34100,34150,34150,34100,371
20240228,095700,634163900,34150,34200,34200,34150,98
20240228,095600,630813900,34200,34200,34200,34200,157
20240228,095500,625444500,34250,34250,34250,34250,1
20240228,095400,625410250,34200,34200,34200,34200,102
20240228,095300,621921850,34200,34200,34200,34200,0
20240228,095200,621921850,34200,34200,34200,34150,409
20240228,095100,607934150,34200,34150,34200,34150,79
20240228,095000,605234650,34200,34200,34200,34200,176
20240228,094900,599215450,34250,34250,34250,34250,52
20240228,094800,597434450,34250,34250,34250,34250,60
20240228,094700,595379450,34250,34300,34300,34250,57
20240228,094600,593424950,34300,34300,34300,34300,5
20240228,094500,593253450,34300,34250,34300,34250,58
20240228,094400,591266650,34250,34300,34300,34150,18
20240228,094300,590650250,34300,34300,34350,34300,205
20240228,094200,583617050,34300,34150,34350,34100,769
20240228,094100,557313250,34100,34100,34100,34100,233
20240228,094000,549367950,34100,34100,34100,34100,57
20240228,093900,547424250,34100,34100,34100,34100,12
20240228,093800,547015050,34150,34100,34150,34100,52
20240228,093700,545240200,34100,34150,34150,34100,37
20240228,093600,543977750,34100,34100,34150,34100,75
20240228,093500,541418300,34000,34050,34050,34000,3
20240228,093400,541316250,34000,34000,34000,34000,2
20240228,093300,541248250,33950,34200,34200,33950,1199
20240228,093200,500441100,34200,34200,34200,34150,158
20240228,093100,495037600,34200,34150,34200,34000,773
20240228,093000,468689800,34100,34150,34150,34100,196
20240228,092900,461996500,34150,34050,34200,34050,132
20240228,092800,457492900,34100,34100,34100,34100,170
20240228,092700,451695900,34100,34100,34100,34100,7
20240228,092600,451457200,33950,33950,34100,33950,75
20240228,092500,448910800,33950,33950,33950,33900,112
20240228,092400,445113450,33900,33950,34000,33900,959
20240228,092300,412585750,34000,34000,34000,34000,329
20240228,092200,401399750,34000,34000,34000,34000,9
20240228,092100,401093750,34000,33950,34000,33950,216
20240228,092000,393756400,33950,33900,34050,33900,220
20240228,091900,386285500,34000,33950,34050,33900,1464
20240228,091800,336632050,34100,34200,34200,33950,3096
20240228,091700,231205400,34150,34100,34150,34100,6
20240228,091600,231000600,34100,34100,34150,34100,51
20240228,091500,229261400,34100,34100,34100,34050,233
20240228,091400,221316600,34100,34150,34150,34100,1004
20240228,091300,187069600,34150,34150,34150,34100,13
20240228,091200,186625700,34100,34200,34200,34100,116
20240228,091100,182662100,34200,34200,34200,34150,258
20240228,091000,173838600,34100,34100,34150,34100,388
20240228,090900,160588750,34100,34050,34100,34000,298
20240228,090800,150433700,34050,34150,34150,34000,497
20240228,090700,133502500,34200,34400,34450,34200,1260
20240228,090600,90214700,34400,34350,34400,34300,323
20240228,090500,79110800,34350,34300,34350,34300,319
20240228,090400,68167500,34300,34300,34350,34300,56
20240228,090300,66246450,34300,34300,34300,34300,100
20240228,090200,62816450,34400,34400,34400,34300,42
20240228,090100,61372950,34300,34300,34350,34300,606
20240228,090000,40587100,34300,34400,34400,34300,1180