KissMeData/001060/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,183300,3598532150,33000,33000,33000,33000,2176
20240304,183200,3598532150,33000,33000,33000,33000,0
20240304,183100,3598532150,33000,33000,33000,33000,0
20240304,183000,3598532150,33000,33000,33000,33000,0
20240304,182900,3598532150,33000,33000,33000,33000,0
20240304,182800,3598532150,33000,33000,33000,33000,0
20240304,182700,3598532150,33000,33000,33000,33000,0
20240304,182600,3598532150,33000,33000,33000,33000,0
20240304,182500,3598532150,33000,33000,33000,33000,0
20240304,182400,3598532150,33000,33000,33000,33000,0
20240304,182300,3598532150,33000,33000,33000,33000,0
20240304,182200,3598532150,33000,33000,33000,33000,0
20240304,182100,3598532150,33000,33000,33000,33000,0
20240304,182000,3598532150,33000,33000,33000,33000,0
20240304,181900,3598532150,33000,33000,33000,33000,0
20240304,181800,3598532150,33000,33000,33000,33000,0
20240304,181700,3598532150,33000,33000,33000,33000,0
20240304,181600,3598532150,33000,33000,33000,33000,0
20240304,181500,3598532150,33000,33000,33000,33000,0
20240304,181400,3598532150,33000,33000,33000,33000,0
20240304,181300,3598532150,33000,33000,33000,33000,0
20240304,181200,3598532150,33000,33000,33000,33000,0
20240304,181100,3598532150,33000,33000,33000,33000,0
20240304,181000,3598532150,33000,33000,33000,33000,0
20240304,180900,3598532150,33000,33000,33000,33000,0
20240304,180800,3598532150,33000,33000,33000,33000,0
20240304,180700,3598532150,33000,33000,33000,33000,0
20240304,180600,3598532150,33000,33000,33000,33000,0
20240304,180500,3598532150,33000,33000,33000,33000,0
20240304,180400,3598532150,33000,33000,33000,33000,0
20240304,180300,3598532150,33000,33000,33000,33000,2176
20240304,180200,3598532150,33000,33000,33000,33000,0
20240304,180100,3598532150,33000,33000,33000,33000,0
20240304,180000,3598532150,33000,33000,33000,33000,0
20240304,175900,3598532150,33000,33000,33000,33000,0
20240304,175800,3598532150,33000,33000,33000,33000,0
20240304,175700,3598532150,33000,33000,33000,33000,0
20240304,175600,3598532150,33000,33000,33000,33000,0
20240304,175500,3598532150,33000,33000,33000,33000,0
20240304,175400,3598532150,33000,33000,33000,33000,0
20240304,175300,3598532150,33000,33000,33000,33000,0
20240304,175200,3598532150,33000,33000,33000,33000,0
20240304,175100,3598532150,33000,33000,33000,33000,0
20240304,175000,3598532150,33000,33000,33000,33000,0
20240304,174900,3598532150,33000,33000,33000,33000,0
20240304,174800,3598532150,33000,33000,33000,33000,0
20240304,174700,3598532150,33000,33000,33000,33000,0
20240304,174600,3598532150,33000,33000,33000,33000,0
20240304,174500,3598532150,33000,33000,33000,33000,0
20240304,174400,3598532150,33000,33000,33000,33000,0
20240304,174300,3598532150,33000,33000,33000,33000,0
20240304,174200,3598532150,33000,33000,33000,33000,0
20240304,174100,3598532150,33000,33000,33000,33000,0
20240304,174000,3598532150,33000,33000,33000,33000,0
20240304,173900,3598532150,33000,33000,33000,33000,0
20240304,173800,3598532150,33000,33000,33000,33000,0
20240304,173700,3598532150,33000,33000,33000,33000,0
20240304,173600,3598532150,33000,33000,33000,33000,0
20240304,173500,3598532150,33000,33000,33000,33000,0
20240304,173400,3598532150,33000,33000,33000,33000,0
20240304,173300,3598532150,33000,33000,33000,33000,2176
20240304,173200,3598532150,33000,33000,33000,33000,0
20240304,173100,3598532150,33000,33000,33000,33000,0
20240304,173000,3598532150,33000,33000,33000,33000,0
20240304,172900,3598532150,33000,33000,33000,33000,0
20240304,172800,3598532150,33000,33000,33000,33000,0
20240304,172700,3598532150,33000,33000,33000,33000,0
20240304,172600,3598532150,33000,33000,33000,33000,0
20240304,172500,3598532150,33000,33000,33000,33000,0
20240304,172400,3598532150,33000,33000,33000,33000,0
20240304,172300,3598532150,33000,33000,33000,33000,0
20240304,172200,3598532150,33000,33000,33000,33000,0
20240304,172100,3598532150,33000,33000,33000,33000,0
20240304,172000,3598532150,33000,33000,33000,33000,0
20240304,171900,3598532150,33000,33000,33000,33000,0
20240304,171800,3598532150,33000,33000,33000,33000,0
20240304,171700,3598532150,33000,33000,33000,33000,0
20240304,171600,3598532150,33000,33000,33000,33000,0
20240304,171500,3598532150,33000,33000,33000,33000,0
20240304,171400,3598532150,33000,33000,33000,33000,0
20240304,171300,3598532150,33000,33000,33000,33000,0
20240304,171200,3598532150,33000,33000,33000,33000,0
20240304,171100,3598532150,33000,33000,33000,33000,0
20240304,171000,3598532150,33000,33000,33000,33000,0
20240304,170900,3598532150,33000,33000,33000,33000,0
20240304,170800,3598532150,33000,33000,33000,33000,0
20240304,170700,3598532150,33000,33000,33000,33000,0
20240304,170600,3598532150,33000,33000,33000,33000,0
20240304,170500,3598532150,33000,33000,33000,33000,0
20240304,170400,3598532150,33000,33000,33000,33000,0
20240304,170300,3598532150,33000,33000,33000,33000,2176
20240304,170200,3598532150,33000,33000,33000,33000,0
20240304,170100,3598532150,33000,33000,33000,33000,0
20240304,170000,3598532150,33000,33000,33000,33000,0
20240304,165900,3598532150,33000,33000,33000,33000,0
20240304,165800,3598532150,33000,33000,33000,33000,0
20240304,165700,3598532150,33000,33000,33000,33000,0
20240304,165600,3598532150,33000,33000,33000,33000,0
20240304,165500,3598532150,33000,33000,33000,33000,0
20240304,165400,3598532150,33000,33000,33000,33000,0
20240304,165300,3598532150,33000,33000,33000,33000,0
20240304,165200,3598532150,33000,33000,33000,33000,0
20240304,165100,3598532150,33000,33000,33000,33000,0
20240304,165000,3598532150,33000,33000,33000,33000,0
20240304,164900,3598532150,33000,33000,33000,33000,0
20240304,164800,3598532150,33000,33000,33000,33000,0
20240304,164700,3598532150,33000,33000,33000,33000,0
20240304,164600,3598532150,33000,33000,33000,33000,0
20240304,164500,3598532150,33000,33000,33000,33000,0
20240304,164400,3598532150,33000,33000,33000,33000,0
20240304,164300,3598532150,33000,33000,33000,33000,0
20240304,164200,3598532150,33000,33000,33000,33000,0
20240304,164100,3598532150,33000,33000,33000,33000,0
20240304,164000,3598532150,33000,33000,33000,33000,0
20240304,163900,3598532150,33000,33000,33000,33000,0
20240304,163800,3598532150,33000,33000,33000,33000,0
20240304,163700,3598532150,33000,33000,33000,33000,0
20240304,163600,3598532150,33000,33000,33000,33000,0
20240304,163500,3598532150,33000,33000,33000,33000,0
20240304,163400,3598532150,33000,33000,33000,33000,0
20240304,163300,3598532150,33000,33000,33000,33000,2176
20240304,163200,3598532150,33000,33000,33000,33000,0
20240304,163100,3598532150,33000,33000,33000,33000,0
20240304,163000,3598532150,33000,33000,33000,33000,0
20240304,162900,3598532150,33000,33000,33000,33000,0
20240304,162800,3598532150,33000,33000,33000,33000,0
20240304,162700,3598532150,33000,33000,33000,33000,0
20240304,162600,3598532150,33000,33000,33000,33000,0
20240304,162500,3598532150,33000,33000,33000,33000,0
20240304,162400,3598532150,33000,33000,33000,33000,0
20240304,162300,3598532150,33000,33000,33000,33000,0
20240304,162200,3598532150,33000,33000,33000,33000,0
20240304,162100,3598532150,33000,33000,33000,33000,0
20240304,162000,3598532150,33000,33000,33000,33000,0
20240304,161900,3598532150,33000,33000,33000,33000,0
20240304,161800,3598532150,33000,33000,33000,33000,0
20240304,161700,3598532150,33000,33000,33000,33000,0
20240304,161600,3598532150,33000,33000,33000,33000,0
20240304,161500,3598532150,33000,33000,33000,33000,0
20240304,161400,3598532150,33000,33000,33000,33000,0
20240304,161300,3598532150,33000,33000,33000,33000,0
20240304,161200,3598532150,33000,33000,33000,33000,0
20240304,161100,3598532150,33000,33000,33000,33000,0
20240304,161000,3598532150,33000,33000,33000,33000,0
20240304,160900,3598532150,33000,33000,33000,33000,0
20240304,160800,3598532150,33000,33000,33000,33000,0
20240304,160700,3598532150,33000,33000,33000,33000,0
20240304,160600,3598532150,33000,33000,33000,33000,0
20240304,160500,3598532150,33000,33000,33000,33000,0
20240304,160400,3598532150,33000,33000,33000,33000,0
20240304,160300,3598532150,33000,33000,33000,33000,2176
20240304,160200,3598532150,33000,33000,33000,33000,0
20240304,160100,3598532150,33000,33000,33000,33000,0
20240304,160000,3598532150,33000,33000,33000,33000,0
20240304,155900,3598532150,33000,33000,33000,33000,0
20240304,155800,3598532150,33000,33000,33000,33000,0
20240304,155700,3598532150,33000,33000,33000,33000,0
20240304,155600,3598532150,33000,33000,33000,33000,0
20240304,155500,3598532150,33000,33000,33000,33000,0
20240304,155400,3598532150,33000,33000,33000,33000,0
20240304,155300,3598532150,33000,33000,33000,33000,0
20240304,155200,3598532150,33000,33000,33000,33000,0
20240304,155100,3598532150,33000,33000,33000,33000,0
20240304,155000,3598532150,33000,33000,33000,33000,0
20240304,154900,3598532150,33000,33000,33000,33000,0
20240304,154800,3598532150,33000,33000,33000,33000,0
20240304,154700,3598532150,33000,33000,33000,33000,0
20240304,154600,3598532150,33000,33000,33000,33000,0
20240304,154500,3598532150,33000,33000,33000,33000,0
20240304,154400,3598532150,33000,33000,33000,33000,0
20240304,154300,3598532150,33000,33000,33000,33000,0
20240304,154200,3598532150,33000,33000,33000,33000,0
20240304,154100,3598532150,33000,33000,33000,33000,0
20240304,154000,3598532150,33000,33000,33000,33000,0
20240304,153900,3598532150,33000,33000,33000,33000,0
20240304,153800,3598532150,33000,33000,33000,33000,0
20240304,153700,3598532150,33000,33000,33000,33000,0
20240304,153600,3598532150,33000,33000,33000,33000,0
20240304,153500,3598532150,33000,33000,33000,33000,0
20240304,153400,3598532150,33000,33000,33000,33000,0
20240304,153300,3598532150,33000,33000,33000,33000,2176
20240304,153200,3598532150,33000,33000,33000,33000,0
20240304,153100,3598532150,33000,33000,33000,33000,0
20240304,153000,3598532150,33000,33000,33000,33000,2176
20240304,152900,3526724150,33000,33000,33000,33000,0
20240304,152800,3526724150,33000,33000,33000,33000,0
20240304,152700,3526724150,33000,33000,33000,33000,0
20240304,152600,3526724150,33000,33000,33000,33000,0
20240304,152500,3526724150,33000,33000,33000,33000,0
20240304,152400,3526724150,33000,33000,33000,33000,0
20240304,152300,3526724150,33000,33000,33000,33000,0
20240304,152200,3526724150,33000,33000,33000,33000,0
20240304,152100,3526724150,33000,33000,33000,33000,0
20240304,152000,3526724150,33000,33000,33000,33000,0
20240304,151900,3526724150,33000,33000,33050,33000,180
20240304,151800,3520784100,33000,33050,33050,33000,146
20240304,151700,3515963350,33000,33050,33050,33000,163
20240304,151600,3510584000,33050,33000,33050,33000,138
20240304,151500,3506029950,33000,33000,33000,33000,147
20240304,151400,3501178950,33000,33000,33000,32950,14
20240304,151300,3500717000,32950,32950,32950,32950,26
20240304,151200,3499860300,33000,33000,33000,33000,150
20240304,151100,3494910300,33000,32900,33000,32900,2170
20240304,151000,3423341050,32850,32850,32850,32850,201
20240304,150900,3416738200,32950,32900,32950,32900,66
20240304,150800,3414563550,32950,32850,33000,32800,1153
20240304,150700,3376733050,32900,32900,32900,32900,48
20240304,150600,3375153850,32900,32950,32950,32900,886
20240304,150500,3345997900,32950,33000,33000,32950,152
20240304,150400,3340989400,33000,33000,33000,33000,8
20240304,150300,3340725400,33000,32950,33000,32950,162
20240304,150200,3335385900,33000,32950,33000,32950,230
20240304,150100,3327807050,32950,32900,32950,32900,69
20240304,150000,3325534350,32850,32950,32950,32850,4
20240304,145900,3325402650,32950,32950,32950,32900,241
20240304,145800,3317472200,32850,32950,32950,32850,3
20240304,145700,3317373450,32950,32950,32950,32950,2
20240304,145600,3317307550,33000,33000,33000,33000,4
20240304,145500,3317175550,33050,33050,33050,33050,33
20240304,145400,3316084900,33050,32900,33050,32900,293
20240304,145300,3306444750,33050,33000,33050,32900,1739
20240304,145200,3249129850,33000,33000,33000,33000,128
20240304,145100,3244905850,32950,33000,33000,32950,78
20240304,145000,3242335500,33000,33000,33000,33000,1
20240304,144900,3242302500,33000,33000,33000,33000,2
20240304,144800,3242236500,33000,33000,33000,33000,2
20240304,144700,3242170500,33000,32950,33000,32900,305
20240304,144600,3232120650,32900,32900,32900,32900,23
20240304,144500,3231363950,32900,32900,32900,32900,10
20240304,144400,3231034950,32900,32850,32950,32700,6162
20240304,144300,3029248150,32850,32800,32850,32800,108
20240304,144200,3025705350,32950,32800,32950,32800,110
20240304,144100,3022096750,32750,32800,32800,32750,110
20240304,144000,3018489000,32950,32900,32950,32800,697
20240304,143900,2995609550,32900,32850,32900,32850,53
20240304,143800,2993865900,32850,32900,32900,32850,60
20240304,143700,2991892250,32800,32900,32900,32800,12
20240304,143600,2991498250,32750,32900,32900,32750,35
20240304,143500,2990349450,32750,32950,32950,32750,14
20240304,143400,2989890350,32750,32950,32950,32750,7015
20240304,143300,2759716800,32950,32900,32950,32900,52
20240304,143200,2758005950,33000,33000,33000,32850,1204
20240304,143100,2718443950,33000,32950,33000,32900,1638
20240304,143000,2664537050,33000,32950,33000,32950,49
20240304,142900,2662921950,33000,33000,33000,33000,1
20240304,142800,2662888950,33000,32950,33000,32950,65
20240304,142700,2660746950,33000,32950,33000,32950,151
20240304,142600,2655764000,32950,33000,33000,32950,547
20240304,142500,2637740050,33000,33000,33000,33000,19
20240304,142400,2637113050,33000,33000,33000,33000,305
20240304,142300,2627048050,33000,33000,33000,33000,10
20240304,142200,2626718050,33000,33000,33000,33000,0
20240304,142100,2626718050,33000,32950,33000,32950,268
20240304,142000,2617887300,33000,33050,33050,33000,107
20240304,141900,2614356200,33000,33000,33000,33000,50
20240304,141800,2612706200,33050,33000,33050,33000,23
20240304,141700,2611947050,33000,33050,33050,33000,167
20240304,141600,2606435950,33050,33050,33050,33050,102
20240304,141500,2603064850,33000,33000,33000,33000,4
20240304,141400,2602932850,33050,33050,33050,33000,152
20240304,141300,2597909650,33050,33050,33050,33050,88
20240304,141200,2595001250,33050,33050,33050,33050,12
20240304,141100,2594604650,33050,33050,33100,33050,613
20240304,141000,2574344800,33050,33050,33050,33050,0
20240304,140900,2574344800,33050,33050,33050,33050,4
20240304,140800,2574212600,33050,33000,33050,33000,126
20240304,140700,2570053300,33050,33000,33050,33000,4
20240304,140600,2569921150,33000,33000,33100,33000,155
20240304,140500,2564805850,33050,33050,33050,33050,349
20240304,140400,2553271400,33050,33050,33050,33050,2
20240304,140300,2553205300,33050,33050,33050,33050,3
20240304,140200,2553106150,33050,33050,33050,33050,3
20240304,140100,2553007000,33000,33050,33050,33000,133
20240304,140000,2548617850,33050,33050,33050,33050,34
20240304,135900,2547494150,33050,33050,33050,33050,3
20240304,135800,2547395000,33000,33000,33000,33000,634
20240304,135700,2526473000,33000,33000,33000,33000,109
20240304,135600,2522876000,33000,33000,33000,33000,1
20240304,135500,2522843000,33000,33000,33000,33000,6
20240304,135400,2522645000,33000,33000,33000,33000,3
20240304,135300,2522546000,33000,33000,33000,33000,41
20240304,135200,2521193000,33000,33000,33000,33000,26
20240304,135100,2520335000,33000,33000,33000,33000,24
20240304,135000,2519543000,33000,33000,33000,33000,3
20240304,134900,2519444000,32950,32950,33000,32950,5
20240304,134800,2519279100,33000,33000,33000,32900,675
20240304,134700,2497063650,32950,33000,33000,32950,34
20240304,134600,2495943150,33000,33000,33000,33000,0
20240304,134500,2495943150,33000,33000,33000,33000,4
20240304,134400,2495811150,33000,33000,33000,33000,3
20240304,134300,2495712150,33000,32950,33000,32950,20
20240304,134200,2495053050,32950,32950,33000,32950,83
20240304,134100,2492317700,33000,33000,33000,33000,6
20240304,134000,2492119700,33000,33000,33000,33000,2
20240304,133900,2492053700,33000,33000,33000,33000,2
20240304,133800,2491987700,33000,32950,33000,32900,505
20240304,133700,2475366550,33000,33000,33000,33000,0
20240304,133600,2475366550,33000,32950,33000,32950,202
20240304,133500,2468710550,32950,32950,32950,32950,800
20240304,133400,2442350550,33000,33000,33000,33000,198
20240304,133300,2435816550,33000,33050,33050,33000,202
20240304,133200,2429150450,33000,33000,33000,33000,10
20240304,133100,2428820450,33050,33050,33050,33050,2
20240304,133000,2428754350,33050,33050,33050,33050,61
20240304,132900,2426738300,33050,33050,33050,33050,22
20240304,132800,2426011200,33000,33050,33050,33000,32
20240304,132700,2424955100,33000,33000,33000,33000,1
20240304,132600,2424922100,33000,33000,33000,33000,7
20240304,132500,2424691100,32950,32950,32950,32950,20
20240304,132400,2424032100,33000,33050,33050,33000,11
20240304,132300,2423668900,33050,33050,33050,33050,0
20240304,132200,2423668900,33050,33000,33050,33000,53
20240304,132100,2421919750,33000,33000,33050,32950,103
20240304,132000,2418522750,33050,33050,33050,33050,1
20240304,131900,2418489700,33050,33050,33050,33000,406
20240304,131800,2405091400,33050,33050,33050,33050,0
20240304,131700,2405091400,33050,33000,33050,33000,469
20240304,131600,2389612950,33050,33050,33050,33050,126
20240304,131500,2385448650,33050,33050,33050,33000,198
20240304,131400,2378907000,33050,33100,33100,33050,132
20240304,131300,2374544300,33050,33050,33050,33050,106
20240304,131200,2371041000,33100,33100,33100,33100,8
20240304,131100,2370776200,33100,33100,33100,33100,1
20240304,131000,2370743100,33100,33100,33100,33100,5
20240304,130900,2370577600,33100,33100,33100,33100,0
20240304,130800,2370577600,33100,33050,33100,33050,112
20240304,130700,2366875850,33050,33100,33100,33050,193
20240304,130600,2360497100,33100,33050,33100,33050,34
20240304,130500,2359373250,33050,33050,33050,33050,105
20240304,130400,2355903000,33050,33050,33050,33050,0
20240304,130300,2355903000,33050,33050,33050,33050,2
20240304,130200,2355836900,33000,33000,33000,33000,132
20240304,130100,2351480900,33000,33000,33000,32950,154
20240304,130000,2346403900,33000,33000,33000,33000,3
20240304,125900,2346304900,32900,32900,32900,32900,80
20240304,125800,2343672900,32900,33000,33000,32900,852
20240304,125700,2315606700,33000,33000,33000,33000,0
20240304,125600,2315606700,33000,33050,33050,33000,133
20240304,125500,2311217650,33050,33050,33050,33050,2
20240304,125400,2311151550,33050,33050,33050,33050,2
20240304,125300,2311085450,33050,33100,33100,33050,168
20240304,125200,2305532900,33050,33100,33100,33050,192
20240304,125100,2299186200,33100,33100,33100,33100,6
20240304,125000,2298987600,33100,33100,33100,33100,2
20240304,124900,2298921400,33100,33050,33100,33050,29
20240304,124800,2297962350,33100,33100,33100,33100,14
20240304,124700,2297498950,33100,33100,33100,33100,4
20240304,124600,2297366550,33200,33200,33200,33200,3
20240304,124500,2297266950,33100,33100,33100,33100,76
20240304,124400,2294751350,33100,33150,33200,33100,305
20240304,124300,2284652150,33200,33150,33200,33150,71
20240304,124200,2282296950,33150,33150,33200,33150,44
20240304,124100,2280837400,33200,33200,33200,33200,102
20240304,124000,2277451000,33200,33200,33200,33200,103
20240304,123900,2274031400,33200,33150,33200,33100,301
20240304,123800,2264058000,33150,33150,33150,33150,795
20240304,123700,2237703750,33150,33100,33150,33100,433
20240304,123600,2223364800,33100,33100,33100,33100,2011
20240304,123500,2156800700,33100,33100,33100,33100,31
20240304,123400,2155774600,33050,33100,33100,33050,28
20240304,123300,2154847850,33100,33100,33100,33100,14
20240304,123200,2154384450,33100,33100,33100,33100,181
20240304,123100,2148393350,33000,33150,33150,33000,114
20240304,123000,2144625700,33100,33050,33100,33050,1134
20240304,122900,2107122700,33000,33000,33000,33000,412
20240304,122800,2093526700,33000,33000,33000,33000,11
20240304,122700,2093163700,32950,32950,33000,32950,1093
20240304,122600,2057149250,32950,32950,33000,32950,46
20240304,122500,2055633500,33000,33000,33000,32950,101
20240304,122400,2052305100,33000,32950,33000,32900,144
20240304,122300,2047564950,32950,32900,32950,32900,93
20240304,122200,2044505050,32850,33000,33000,32850,50
20240304,122100,2042861600,32900,32900,32900,32850,187
20240304,122000,2036711450,32950,32900,32950,32900,78
20240304,121900,2034145000,32900,32900,32900,32900,76
20240304,121800,2031644600,32900,32950,32950,32900,48
20240304,121700,2030065250,32950,32950,32950,32900,135
20240304,121600,2025618350,32950,32900,32950,32900,126
20240304,121500,2021472800,32900,32900,32900,32850,421
20240304,121400,2007627050,32850,32850,32850,32850,858
20240304,121300,1979441750,32850,32900,32950,32850,245
20240304,121200,1971384850,32900,32900,32950,32900,146
20240304,121100,1966581350,32950,32950,32950,32900,794
20240304,121000,1940448650,32950,32950,32950,32900,230
20240304,120900,1932876100,32950,32950,32950,32950,108
20240304,120800,1929317500,33000,32950,33000,32950,18
20240304,120700,1928724300,32950,32950,32950,32950,254
20240304,120600,1920355000,32950,32950,33000,32950,126
20240304,120500,1916203050,32950,32950,32950,32950,45
20240304,120400,1914720300,32950,32950,33000,32950,120
20240304,120300,1910766200,33000,32950,33000,32950,125
20240304,120200,1906646350,33000,32950,33000,32950,20
20240304,120100,1905987200,32950,33000,33000,32950,120
20240304,120000,1902033100,32950,32950,33000,32950,144
20240304,115900,1897287100,33000,33000,33050,33000,15
20240304,115800,1896791500,33000,33000,33000,32950,147
20240304,115700,1891946500,33000,33000,33000,32950,92
20240304,115600,1888911350,33000,33050,33050,33000,19
20240304,115500,1888284200,33000,33050,33050,33000,198
20240304,115400,1881745400,33000,33000,33050,33000,172
20240304,115300,1876068050,33000,33050,33050,33000,68
20240304,115200,1873822800,33050,33000,33050,33000,44
20240304,115100,1872369900,33050,33050,33050,33050,102
20240304,115000,1868998800,33050,33050,33100,33000,175
20240304,114900,1863216050,33050,33050,33100,33050,1108
20240304,114800,1826585450,33000,33000,33000,32950,120
20240304,114700,1822626800,33000,33000,33050,33000,106
20240304,114600,1819128650,33000,33000,33050,33000,51
20240304,114500,1817445400,33000,33000,33050,33000,137
20240304,114400,1812924300,33000,32950,33000,32950,81
20240304,114300,1810255100,33000,32950,33050,32950,121
20240304,114200,1806262700,32950,33000,33000,32950,132
20240304,114100,1801908000,32950,33000,33000,32950,147
20240304,114000,1797057850,33000,32950,33000,32950,391
20240304,113900,1784172100,32950,32950,32950,32950,121
20240304,113800,1780185150,33000,32950,33000,32950,105
20240304,113700,1776725150,32950,32950,32950,32950,27
20240304,113600,1775835500,33050,33050,33050,33000,411
20240304,113500,1762272000,33050,33000,33050,33000,146
20240304,113400,1757452700,33050,33000,33050,33000,56
20240304,113300,1755603250,33050,33050,33050,33000,155
20240304,113200,1750486450,33050,33050,33050,33000,121
20240304,113100,1746492000,33000,33050,33050,33000,414
20240304,113000,1732828450,33000,33050,33050,33000,105
20240304,112900,1729363350,33050,33000,33050,33000,289
20240304,112800,1719824800,32950,33000,33000,32950,123
20240304,112700,1715768600,33050,32950,33050,32950,85
20240304,112600,1712964850,33000,33000,33000,32950,156
20240304,112500,1707822950,32950,33000,33000,32950,58
20240304,112400,1705910300,32950,33000,33050,32950,124
20240304,112300,1701822000,33000,33050,33050,32950,97
20240304,112200,1698624650,33000,32950,33050,32950,226
20240304,112100,1691175100,33050,32950,33050,32950,274
20240304,112000,1682132950,32950,32950,32950,32950,75
20240304,111900,1679661700,33050,33000,33050,32950,750
20240304,111800,1654910950,33000,33000,33000,33000,36
20240304,111700,1653722950,33050,33000,33050,32950,751
20240304,111600,1628924650,33000,33000,33050,33000,672
20240304,111500,1606748300,33100,33050,33100,33050,256
20240304,111400,1598281500,33050,33100,33100,33050,79
20240304,111300,1595670450,33050,33100,33100,33050,450
20240304,111200,1580796500,33050,33100,33100,33050,74
20240304,111100,1578349300,33050,33100,33100,33050,146
20240304,111000,1573522600,33100,33050,33100,33050,108
20240304,110900,1569952950,33050,33050,33100,33050,60
20240304,110800,1567969700,33050,33050,33050,33000,114
20240304,110700,1564206600,33000,33050,33050,33000,198
20240304,110600,1557664900,33050,33100,33100,33050,47
20240304,110500,1556110550,33050,33100,33100,33050,163
20240304,110400,1550721200,33100,33050,33100,33050,126
20240304,110300,1546556600,33100,33050,33100,33050,101
20240304,110200,1543217100,33050,33100,33100,33050,200
20240304,110100,1536600850,33050,33100,33150,33050,151
20240304,110000,1531606400,33100,33100,33150,33100,147
20240304,105900,1526740450,33100,33100,33100,33100,120
20240304,105800,1522768450,33150,33100,33150,33100,210
20240304,105700,1515816150,33150,33150,33150,33100,39
20240304,105600,1514524700,33100,33150,33150,33100,99
20240304,105500,1511247500,33100,33100,33200,33100,153
20240304,105400,1506183000,33150,33200,33200,33150,100
20240304,105300,1502867850,33200,33250,33250,33200,234
20240304,105200,1495097650,33200,33300,33300,33200,52
20240304,105100,1493369350,33250,33200,33250,33200,105
20240304,105000,1489881450,33200,33150,33200,33150,438
20240304,104900,1475341200,33150,33150,33150,33150,802
20240304,104800,1448754900,33100,33200,33200,33100,29
20240304,104700,1447794800,33250,33100,33250,33050,74
20240304,104600,1445347450,33100,33050,33100,33050,182
20240304,104500,1439332100,33000,33050,33150,33000,412
20240304,104400,1425721500,33100,33150,33150,33100,17
20240304,104300,1425158450,33200,33100,33250,33000,137
20240304,104200,1420623850,33050,33050,33050,33050,119
20240304,104100,1416690900,33050,33050,33100,33050,54
20240304,104000,1414906100,33000,33050,33050,33000,154
20240304,103900,1409821000,33050,33000,33050,33000,94
20240304,103800,1406718900,33000,32950,33000,32950,57
20240304,103700,1404838750,32950,32900,33000,32900,184
20240304,103600,1398779550,32900,33000,33000,32900,441
20240304,103500,1384262700,33000,33000,33050,33000,124
20240304,103400,1380170600,33050,33050,33100,33000,115
20240304,103300,1376373150,33050,32950,33050,32900,210
20240304,103200,1369443950,33000,32900,33000,32900,141
20240304,103100,1364797600,32900,33050,33150,32850,3115
20240304,103000,1262217050,33150,33050,33150,33050,152
20240304,102900,1257191700,33100,33100,33150,33100,9
20240304,102800,1256893700,33050,33100,33150,33050,116
20240304,102700,1253054750,33050,33050,33050,33050,205
20240304,102600,1246279500,33150,33100,33150,33050,127
20240304,102500,1242076400,33050,33100,33100,33000,306
20240304,102400,1231960100,33050,33100,33150,33050,142
20240304,102300,1227261950,33100,33050,33150,33050,580
20240304,102200,1208067300,33100,33050,33100,33000,94
20240304,102100,1204962750,33000,33000,33000,33000,126
20240304,102000,1200804750,33000,33000,33050,33000,259
20240304,101900,1192257600,33000,33050,33050,33000,214
20240304,101800,1185190850,33100,33000,33100,33000,134
20240304,101700,1180766450,33100,32950,33100,32950,141
20240304,101600,1176113050,32950,32900,32950,32900,213
20240304,101500,1169096050,32950,32900,32950,32900,249
20240304,101400,1160901300,32950,32950,32950,32950,418
20240304,101300,1147128200,32950,33000,33000,32950,563
20240304,101200,1128551350,33000,33050,33050,33000,48
20240304,101100,1126966850,33100,33050,33100,33050,447
20240304,101000,1112193000,33050,33100,33150,33050,110
20240304,100900,1108552600,33100,33100,33150,33100,388
20240304,100800,1095709600,33100,33100,33150,33100,778
20240304,100700,1069957450,33100,33100,33100,33050,186
20240304,100600,1063801700,33100,33050,33100,33050,544
20240304,100500,1045815400,33100,33050,33100,33050,185
20240304,100400,1039700750,33150,33100,33150,33100,134
20240304,100300,1035265000,33100,33050,33150,33050,213
20240304,100200,1028216050,33100,33150,33150,33100,358
20240304,100100,1016365200,33150,33100,33150,33100,41
20240304,100000,1015006950,33100,33150,33150,33100,252
20240304,095900,1006656900,33100,33100,33150,33100,233
20240304,095800,998944500,33100,33150,33150,33100,48
20240304,095700,997355550,33150,33100,33150,33100,299
20240304,095600,987454600,33150,33200,33200,33150,884
20240304,095500,958149400,33200,33200,33200,33150,141
20240304,095400,953474750,33150,33150,33200,33150,278
20240304,095300,944258600,33150,33150,33200,33150,367
20240304,095200,932092500,33200,33150,33200,33150,380
20240304,095100,919495400,33150,33200,33200,33150,222
20240304,095000,912135900,33150,33150,33150,33150,180
20240304,094900,906168900,33100,33100,33150,33100,96
20240304,094800,902991200,33150,33150,33150,33150,73
20240304,094700,900571250,33150,33200,33200,33150,110
20240304,094600,896921550,33150,33150,33150,33150,301
20240304,094500,886943400,33200,33150,33200,33150,140
20240304,094400,882297600,33150,33150,33150,33150,140
20240304,094300,877656600,33150,33100,33200,33100,755
20240304,094200,852631100,33200,33200,33200,33150,52
20240304,094100,850905550,33100,33150,33150,33100,388
20240304,094000,838050000,33150,33100,33200,33100,129
20240304,093900,833777400,33150,33200,33200,33150,186
20240304,093800,827604150,33150,33200,33250,33150,226
20240304,093700,820107250,33150,33200,33200,33150,636
20240304,093600,799016250,33250,33300,33300,33250,195
20240304,093500,792531450,33350,33350,33350,33300,278
20240304,093400,783273900,33350,33350,33400,33350,308
20240304,093300,773001550,33400,33350,33400,33350,47
20240304,093200,771433950,33350,33300,33400,33300,571
20240304,093100,752387500,33350,33300,33350,33300,257
20240304,093000,743829250,33300,33450,33450,33300,813
20240304,092900,716680700,33450,33450,33450,33450,255
20240304,092800,708150950,33500,33450,33500,33450,142
20240304,092700,703400000,33450,33450,33450,33450,96
20240304,092600,700188800,33450,33500,33550,33450,641
20240304,092500,678722350,33500,33550,33550,33500,387
20240304,092400,665757250,33550,33500,33550,33500,295
20240304,092300,655865250,33550,33500,33550,33500,39
20240304,092200,654557150,33500,33550,33600,33500,683
20240304,092100,631646450,33550,33500,33550,33450,552
20240304,092000,613153250,33500,33500,33500,33450,123
20240304,091900,609037200,33500,33500,33500,33500,8
20240304,091800,608769200,33500,33600,33600,33450,203
20240304,091700,601969750,33500,33500,33500,33500,112
20240304,091600,598217750,33450,33550,33700,33450,3753
20240304,091500,472192400,33550,33550,33550,33450,1398
20240304,091400,425339250,33500,33400,33500,33350,2239
20240304,091300,350497450,33400,33300,33400,33300,1081
20240304,091200,314408450,33300,33350,33350,33300,489
20240304,091100,298111350,33400,33300,33400,33250,1180
20240304,091000,258760500,33300,33300,33300,33250,419
20240304,090900,244807950,33300,33250,33300,33150,918
20240304,090800,214254300,33050,33150,33250,33000,1420
20240304,090700,167202700,33150,33150,33150,33150,451
20240304,090600,152252050,32900,33000,33150,32900,304
20240304,090500,142249700,33000,32800,33000,32800,112
20240304,090400,138575700,32750,33000,33000,32750,734
20240304,090300,114451550,33000,33150,33150,33000,322
20240304,090200,103790450,33200,33350,33350,33150,209
20240304,090100,96839800,33300,33200,33450,33150,1723
20240304,090000,39625400,33200,32850,33200,32850,1103