KissMeData/001060/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,183300,5713513850,32400,32400,32400,32400,1365
20240305,183200,5713513850,32400,32400,32400,32400,0
20240305,183100,5713513850,32400,32400,32400,32400,0
20240305,183000,5713513850,32400,32400,32400,32400,0
20240305,182900,5713513850,32400,32400,32400,32400,0
20240305,182800,5713513850,32400,32400,32400,32400,0
20240305,182700,5713513850,32400,32400,32400,32400,0
20240305,182600,5713513850,32400,32400,32400,32400,0
20240305,182500,5713513850,32400,32400,32400,32400,0
20240305,182400,5713513850,32400,32400,32400,32400,0
20240305,182300,5713513850,32400,32400,32400,32400,0
20240305,182200,5713513850,32400,32400,32400,32400,0
20240305,182100,5713513850,32400,32400,32400,32400,0
20240305,182000,5713513850,32400,32400,32400,32400,0
20240305,181900,5713513850,32400,32400,32400,32400,0
20240305,181800,5713513850,32400,32400,32400,32400,0
20240305,181700,5713513850,32400,32400,32400,32400,0
20240305,181600,5713513850,32400,32400,32400,32400,0
20240305,181500,5713513850,32400,32400,32400,32400,0
20240305,181400,5713513850,32400,32400,32400,32400,0
20240305,181300,5713513850,32400,32400,32400,32400,0
20240305,181200,5713513850,32400,32400,32400,32400,0
20240305,181100,5713513850,32400,32400,32400,32400,0
20240305,181000,5713513850,32400,32400,32400,32400,0
20240305,180900,5713513850,32400,32400,32400,32400,0
20240305,180800,5713513850,32400,32400,32400,32400,0
20240305,180700,5713513850,32400,32400,32400,32400,0
20240305,180600,5713513850,32400,32400,32400,32400,0
20240305,180500,5713513850,32400,32400,32400,32400,0
20240305,180400,5713513850,32400,32400,32400,32400,0
20240305,180300,5713513850,32400,32400,32400,32400,1365
20240305,180200,5713513850,32400,32400,32400,32400,0
20240305,180100,5713513850,32400,32400,32400,32400,0
20240305,180000,5713513850,32400,32400,32400,32400,0
20240305,175900,5713513850,32400,32400,32400,32400,0
20240305,175800,5713513850,32400,32400,32400,32400,0
20240305,175700,5713513850,32400,32400,32400,32400,0
20240305,175600,5713513850,32400,32400,32400,32400,0
20240305,175500,5713513850,32400,32400,32400,32400,0
20240305,175400,5713513850,32400,32400,32400,32400,0
20240305,175300,5713513850,32400,32400,32400,32400,0
20240305,175200,5713513850,32400,32400,32400,32400,0
20240305,175100,5713513850,32400,32400,32400,32400,0
20240305,175000,5713513850,32400,32400,32400,32400,0
20240305,174900,5713513850,32400,32400,32400,32400,0
20240305,174800,5713513850,32400,32400,32400,32400,0
20240305,174700,5713513850,32400,32400,32400,32400,0
20240305,174600,5713513850,32400,32400,32400,32400,0
20240305,174500,5713513850,32400,32400,32400,32400,0
20240305,174400,5713513850,32400,32400,32400,32400,0
20240305,174300,5713513850,32400,32400,32400,32400,0
20240305,174200,5713513850,32400,32400,32400,32400,0
20240305,174100,5713513850,32400,32400,32400,32400,0
20240305,174000,5713513850,32400,32400,32400,32400,0
20240305,173900,5713513850,32400,32400,32400,32400,0
20240305,173800,5713513850,32400,32400,32400,32400,0
20240305,173700,5713513850,32400,32400,32400,32400,0
20240305,173600,5713513850,32400,32400,32400,32400,0
20240305,173500,5713513850,32400,32400,32400,32400,0
20240305,173400,5713513850,32400,32400,32400,32400,0
20240305,173300,5713513850,32400,32400,32400,32400,1365
20240305,173200,5713513850,32400,32400,32400,32400,0
20240305,173100,5713513850,32400,32400,32400,32400,0
20240305,173000,5713513850,32400,32400,32400,32400,0
20240305,172900,5713513850,32400,32400,32400,32400,0
20240305,172800,5713513850,32400,32400,32400,32400,0
20240305,172700,5713513850,32400,32400,32400,32400,0
20240305,172600,5713513850,32400,32400,32400,32400,0
20240305,172500,5713513850,32400,32400,32400,32400,0
20240305,172400,5713513850,32400,32400,32400,32400,0
20240305,172300,5713513850,32400,32400,32400,32400,0
20240305,172200,5713513850,32400,32400,32400,32400,0
20240305,172100,5713513850,32400,32400,32400,32400,0
20240305,172000,5713513850,32400,32400,32400,32400,0
20240305,171900,5713513850,32400,32400,32400,32400,0
20240305,171800,5713513850,32400,32400,32400,32400,0
20240305,171700,5713513850,32400,32400,32400,32400,0
20240305,171600,5713513850,32400,32400,32400,32400,0
20240305,171500,5713513850,32400,32400,32400,32400,0
20240305,171400,5713513850,32400,32400,32400,32400,0
20240305,171300,5713513850,32400,32400,32400,32400,0
20240305,171200,5713513850,32400,32400,32400,32400,0
20240305,171100,5713513850,32400,32400,32400,32400,0
20240305,171000,5713513850,32400,32400,32400,32400,0
20240305,170900,5713513850,32400,32400,32400,32400,0
20240305,170800,5713513850,32400,32400,32400,32400,0
20240305,170700,5713513850,32400,32400,32400,32400,0
20240305,170600,5713513850,32400,32400,32400,32400,0
20240305,170500,5713513850,32400,32400,32400,32400,0
20240305,170400,5713513850,32400,32400,32400,32400,0
20240305,170300,5713513850,32400,32400,32400,32400,1365
20240305,170200,5713513850,32400,32400,32400,32400,0
20240305,170100,5713513850,32400,32400,32400,32400,0
20240305,170000,5713513850,32400,32400,32400,32400,0
20240305,165900,5713513850,32400,32400,32400,32400,0
20240305,165800,5713513850,32400,32400,32400,32400,0
20240305,165700,5713513850,32400,32400,32400,32400,0
20240305,165600,5713513850,32400,32400,32400,32400,0
20240305,165500,5713513850,32400,32400,32400,32400,0
20240305,165400,5713513850,32400,32400,32400,32400,0
20240305,165300,5713513850,32400,32400,32400,32400,0
20240305,165200,5713513850,32400,32400,32400,32400,0
20240305,165100,5713513850,32400,32400,32400,32400,0
20240305,165000,5713513850,32400,32400,32400,32400,0
20240305,164900,5713513850,32400,32400,32400,32400,0
20240305,164800,5713513850,32400,32400,32400,32400,0
20240305,164700,5713513850,32400,32400,32400,32400,0
20240305,164600,5713513850,32400,32400,32400,32400,0
20240305,164500,5713513850,32400,32400,32400,32400,0
20240305,164400,5713513850,32400,32400,32400,32400,0
20240305,164300,5713513850,32400,32400,32400,32400,0
20240305,164200,5713513850,32400,32400,32400,32400,0
20240305,164100,5713513850,32400,32400,32400,32400,0
20240305,164000,5713513850,32400,32400,32400,32400,0
20240305,163900,5713513850,32400,32400,32400,32400,0
20240305,163800,5713513850,32400,32400,32400,32400,0
20240305,163700,5713513850,32400,32400,32400,32400,0
20240305,163600,5713513850,32400,32400,32400,32400,0
20240305,163500,5713513850,32400,32400,32400,32400,0
20240305,163400,5713513850,32400,32400,32400,32400,0
20240305,163300,5713513850,32400,32400,32400,32400,1365
20240305,163200,5713513850,32400,32400,32400,32400,0
20240305,163100,5713513850,32400,32400,32400,32400,0
20240305,163000,5713513850,32400,32400,32400,32400,0
20240305,162900,5713513850,32400,32400,32400,32400,0
20240305,162800,5713513850,32400,32400,32400,32400,0
20240305,162700,5713513850,32400,32400,32400,32400,0
20240305,162600,5713513850,32400,32400,32400,32400,0
20240305,162500,5713513850,32400,32400,32400,32400,0
20240305,162400,5713513850,32400,32400,32400,32400,0
20240305,162300,5713513850,32400,32400,32400,32400,0
20240305,162200,5713513850,32400,32400,32400,32400,0
20240305,162100,5713513850,32400,32400,32400,32400,0
20240305,162000,5713513850,32400,32400,32400,32400,0
20240305,161900,5713513850,32400,32400,32400,32400,0
20240305,161800,5713513850,32400,32400,32400,32400,0
20240305,161700,5713513850,32400,32400,32400,32400,0
20240305,161600,5713513850,32400,32400,32400,32400,0
20240305,161500,5713513850,32400,32400,32400,32400,0
20240305,161400,5713513850,32400,32400,32400,32400,0
20240305,161300,5713513850,32400,32400,32400,32400,0
20240305,161200,5713513850,32400,32400,32400,32400,0
20240305,161100,5713513850,32400,32400,32400,32400,0
20240305,161000,5713513850,32400,32400,32400,32400,0
20240305,160900,5713513850,32400,32400,32400,32400,0
20240305,160800,5713513850,32400,32400,32400,32400,0
20240305,160700,5713513850,32400,32400,32400,32400,0
20240305,160600,5713513850,32400,32400,32400,32400,0
20240305,160500,5713513850,32400,32400,32400,32400,0
20240305,160400,5713513850,32400,32400,32400,32400,0
20240305,160300,5713513850,32400,32400,32400,32400,1365
20240305,160200,5713513850,32400,32400,32400,32400,0
20240305,160100,5713513850,32400,32400,32400,32400,0
20240305,160000,5713513850,32400,32400,32400,32400,0
20240305,155900,5713513850,32400,32400,32400,32400,0
20240305,155800,5713513850,32400,32400,32400,32400,0
20240305,155700,5713513850,32400,32400,32400,32400,0
20240305,155600,5713513850,32400,32400,32400,32400,0
20240305,155500,5713513850,32400,32400,32400,32400,0
20240305,155400,5713513850,32400,32400,32400,32400,0
20240305,155300,5713513850,32400,32400,32400,32400,0
20240305,155200,5713513850,32400,32400,32400,32400,0
20240305,155100,5713513850,32400,32400,32400,32400,0
20240305,155000,5713513850,32400,32400,32400,32400,0
20240305,154900,5713513850,32400,32400,32400,32400,0
20240305,154800,5713513850,32400,32400,32400,32400,0
20240305,154700,5713513850,32400,32400,32400,32400,0
20240305,154600,5713513850,32400,32400,32400,32400,0
20240305,154500,5713513850,32400,32400,32400,32400,0
20240305,154400,5713513850,32400,32400,32400,32400,0
20240305,154300,5713513850,32400,32400,32400,32400,0
20240305,154200,5713513850,32400,32400,32400,32400,0
20240305,154100,5713513850,32400,32400,32400,32400,0
20240305,154000,5713513850,32400,32400,32400,32400,0
20240305,153900,5713513850,32400,32400,32400,32400,0
20240305,153800,5713513850,32400,32400,32400,32400,0
20240305,153700,5713513850,32400,32400,32400,32400,0
20240305,153600,5713513850,32400,32400,32400,32400,0
20240305,153500,5713513850,32400,32400,32400,32400,0
20240305,153400,5713513850,32400,32400,32400,32400,0
20240305,153300,5713513850,32400,32400,32400,32400,1365
20240305,153200,5713513850,32400,32400,32400,32400,0
20240305,153100,5713513850,32400,32400,32400,32400,0
20240305,153000,5713513850,32400,32400,32400,32400,1365
20240305,152900,5669287850,32450,32450,32450,32450,0
20240305,152800,5669287850,32450,32450,32450,32450,0
20240305,152700,5669287850,32450,32450,32450,32450,0
20240305,152600,5669287850,32450,32450,32450,32450,0
20240305,152500,5669287850,32450,32450,32450,32450,0
20240305,152400,5669287850,32450,32450,32450,32450,0
20240305,152300,5669287850,32450,32450,32450,32450,0
20240305,152200,5669287850,32450,32450,32450,32450,0
20240305,152100,5669287850,32450,32450,32450,32450,0
20240305,152000,5669287850,32450,32450,32450,32450,0
20240305,151900,5669287850,32450,32500,32500,32450,286
20240305,151800,5659997200,32500,32450,32500,32400,286
20240305,151700,5650714600,32450,32450,32450,32400,67
20240305,151600,5648540950,32450,32450,32450,32400,123
20240305,151500,5644550900,32400,32400,32450,32400,194
20240305,151400,5638260700,32450,32500,32500,32450,212
20240305,151300,5631379000,32500,32500,32500,32500,253
20240305,151200,5623156500,32500,32450,32500,32450,1142
20240305,151100,5586042500,32450,32450,32450,32450,115
20240305,151000,5582310750,32450,32400,32450,32400,370
20240305,150900,5570304350,32450,32400,32450,32350,727
20240305,150800,5546780450,32400,32450,32450,32400,889
20240305,150700,5517974450,32400,32450,32450,32400,816
20240305,150600,5491533300,32450,32450,32450,32450,24
20240305,150500,5490754500,32450,32450,32450,32450,61
20240305,150400,5488775050,32400,32450,32450,32400,101
20240305,150300,5485499250,32450,32450,32450,32450,905
20240305,150200,5456132000,32400,32400,32400,32400,10
20240305,150100,5455808000,32450,32450,32450,32450,90
20240305,150000,5452887500,32450,32450,32450,32450,221
20240305,145900,5445716050,32450,32450,32500,32450,54
20240305,145800,5443962150,32450,32500,32500,32450,209
20240305,145700,5437177300,32450,32450,32450,32400,157
20240305,145600,5432082850,32450,32400,32450,32400,315
20240305,145500,5421861750,32400,32450,32450,32400,624
20240305,145400,5401640950,32500,32450,32500,32450,140
20240305,145300,5397097900,32450,32450,32450,32450,4
20240305,145200,5396968100,32500,32450,32500,32450,229
20240305,145100,5389535500,32450,32450,32500,32450,902
20240305,145000,5360264000,32450,32450,32450,32450,430
20240305,144900,5346310500,32450,32450,32450,32400,154
20240305,144800,5341318850,32400,32350,32400,32350,7
20240305,144700,5341092250,32450,32350,32450,32350,40
20240305,144600,5339794350,32350,32400,32400,32350,162
20240305,144500,5334550700,32400,32400,32400,32350,1715
20240305,144400,5279050850,32450,32450,32450,32400,200
20240305,144300,5272561000,32450,32450,32500,32450,361
20240305,144200,5260834850,32400,32450,32450,32400,136
20240305,144100,5256427500,32450,32500,32500,32450,411
20240305,144000,5243087650,32500,32500,32500,32500,33
20240305,143900,5242015150,32500,32450,32500,32400,197
20240305,143800,5235619950,32450,32400,32500,32400,328
20240305,143700,5224967050,32400,32400,32400,32400,0
20240305,143600,5224967050,32400,32400,32400,32400,211
20240305,143500,5218130650,32400,32400,32450,32400,145
20240305,143400,5213425750,32400,32450,32450,32400,69
20240305,143300,5211187050,32450,32400,32500,32400,206
20240305,143200,5204501050,32450,32450,32450,32450,236
20240305,143100,5196842850,32450,32400,32450,32400,331
20240305,143000,5186107200,32400,32400,32400,32400,21
20240305,142900,5185426800,32400,32450,32450,32400,205
20240305,142800,5178783350,32400,32450,32450,32400,149
20240305,142700,5173953550,32450,32500,32500,32450,177
20240305,142600,5168208750,32500,32450,32500,32450,25
20240305,142500,5167396400,32450,32500,32500,32450,116
20240305,142400,5163631800,32450,32450,32500,32450,32
20240305,142300,5162592150,32450,32450,32450,32450,103
20240305,142200,5159249800,32450,32450,32450,32400,354
20240305,142100,5147762800,32500,32450,32500,32450,68
20240305,142000,5145552950,32500,32500,32550,32500,146
20240305,141900,5140805800,32500,32500,32550,32500,120
20240305,141800,5136905700,32500,32450,32500,32450,402
20240305,141700,5123846050,32450,32450,32450,32450,3
20240305,141600,5123748700,32450,32450,32450,32450,14
20240305,141500,5123294400,32450,32450,32500,32450,178
20240305,141400,5117517000,32500,32450,32500,32450,83
20240305,141300,5114822250,32450,32450,32450,32400,275
20240305,141200,5105898750,32450,32500,32500,32400,361
20240305,141100,5094191850,32500,32400,32500,32400,259
20240305,141000,5085785250,32450,32450,32450,32450,385
20240305,140900,5073292000,32500,32500,32500,32450,92
20240305,140800,5070303150,32450,32450,32450,32450,31
20240305,140700,5069297200,32450,32450,32450,32400,122
20240305,140600,5065343450,32400,32400,32450,32400,24
20240305,140500,5064565700,32450,32400,32450,32400,87
20240305,140400,5061743000,32400,32400,32450,32400,150
20240305,140300,5056881050,32400,32400,32400,32400,10
20240305,140200,5056557050,32400,32400,32400,32400,130
20240305,140100,5052345050,32450,32450,32450,32450,698
20240305,140000,5029694950,32450,32400,32450,32400,112
20240305,135900,5026061100,32400,32450,32450,32400,112
20240305,135800,5022431850,32450,32400,32450,32400,52
20240305,135700,5020746750,32400,32400,32450,32400,113
20240305,135600,5017085350,32450,32450,32450,32450,15
20240305,135500,5016598600,32450,32400,32500,32400,35
20240305,135400,5015463150,32400,32450,32450,32400,106
20240305,135300,5012028600,32400,32450,32450,32400,123
20240305,135200,5008038750,32450,32450,32450,32450,7
20240305,135100,5007811600,32450,32450,32500,32400,128
20240305,135000,5003663150,32450,32450,32500,32400,60
20240305,134900,5001718550,32400,32400,32450,32400,607
20240305,134800,4982026700,32450,32450,32450,32450,17
20240305,134700,4981475050,32450,32450,32450,32450,22
20240305,134600,4980761150,32400,32450,32500,32400,223
20240305,134500,4973531750,32500,32500,32500,32450,55
20240305,134400,4971744450,32500,32500,32550,32500,134
20240305,134300,4967388100,32550,32500,32550,32500,30
20240305,134200,4966411950,32500,32500,32500,32500,6
20240305,134100,4966216950,32500,32450,32500,32450,110
20240305,134000,4962647100,32500,32500,32500,32450,7
20240305,133900,4962419800,32550,32450,32550,32400,230
20240305,133800,4954945450,32450,32450,32450,32450,112
20240305,133700,4951311050,32450,32450,32450,32450,13
20240305,133600,4950889200,32450,32400,32450,32400,168
20240305,133500,4945443500,32400,32400,32400,32400,3
20240305,133400,4945346300,32400,32450,32500,32400,14
20240305,133300,4944892300,32450,32450,32450,32400,117
20240305,133200,4941096050,32450,32450,32450,32450,70
20240305,133100,4938824550,32450,32450,32450,32450,10
20240305,133000,4938500050,32450,32450,32500,32450,110
20240305,132900,4934930500,32450,32400,32450,32400,8
20240305,132800,4934671150,32400,32400,32400,32350,163
20240305,132700,4929397600,32400,32400,32400,32400,4
20240305,132600,4929268000,32400,32400,32400,32400,255
20240305,132500,4921006000,32450,32450,32450,32450,156
20240305,132400,4915943800,32450,32450,32450,32450,209
20240305,132300,4909161750,32500,32450,32500,32450,106
20240305,132200,4905721900,32500,32500,32500,32500,8
20240305,132100,4905461900,32500,32500,32500,32500,7
20240305,132000,4905234400,32500,32500,32550,32500,351
20240305,131900,4893826750,32550,32500,32600,32500,36
20240305,131800,4892654000,32550,32500,32550,32450,177
20240305,131700,4886900450,32400,32550,32550,32400,1110
20240305,131600,4850870300,32550,32550,32550,32550,7
20240305,131500,4850642450,32500,32500,32500,32450,161
20240305,131400,4845415100,32500,32550,32550,32500,32
20240305,131300,4844374450,32550,32550,32550,32550,2
20240305,131200,4844309350,32550,32550,32550,32550,114
20240305,131100,4840598650,32500,32500,32500,32500,6
20240305,131000,4840403650,32550,32500,32600,32500,77
20240305,130900,4837894350,32500,32600,32600,32500,107
20240305,130800,4834416600,32600,32450,32600,32450,269
20240305,130700,4825649050,32550,32550,32550,32500,633
20240305,130600,4805050050,32550,32450,32600,32450,2222
20240305,130500,4732778600,32450,32400,32450,32400,314
20240305,130400,4722589450,32400,32300,32450,32250,749
20240305,130300,4698348300,32300,32300,32300,32300,113
20240305,130200,4694698400,32300,32300,32400,32250,814
20240305,130100,4668400300,32300,32300,32350,32300,110
20240305,130000,4664846600,32300,32350,32400,32300,261
20240305,125900,4656410650,32300,32350,32400,32300,507
20240305,125800,4640025500,32350,32350,32350,32300,383
20240305,125700,4627648200,32400,32350,32400,32350,11
20240305,125600,4627292150,32350,32300,32350,32300,375
20240305,125500,4615179000,32300,32250,32350,32250,342
20240305,125400,4604134250,32250,32250,32300,32250,352
20240305,125300,4592774750,32250,32300,32300,32250,418
20240305,125200,4579281000,32300,32250,32300,32250,501
20240305,125100,4563110400,32250,32200,32250,32200,595
20240305,125000,4543927750,32250,32300,32300,32200,330
20240305,124900,4533287600,32250,32300,32350,32200,460
20240305,124800,4518445050,32300,32300,32350,32300,132
20240305,124700,4514181150,32300,32350,32400,32300,227
20240305,124600,4506844650,32350,32400,32400,32350,580
20240305,124500,4488076450,32400,32500,32500,32400,860
20240305,124400,4460190100,32450,32450,32450,32400,254
20240305,124300,4451952800,32400,32450,32450,32400,299
20240305,124200,4442264700,32450,32500,32500,32450,487
20240305,124100,4426458450,32500,32450,32500,32400,354
20240305,124000,4414972200,32450,32350,32450,32350,1595
20240305,123900,4363273850,32350,32350,32400,32350,505
20240305,123800,4346935700,32350,32300,32350,32300,837
20240305,123700,4319869950,32350,32300,32350,32300,315
20240305,123600,4309691800,32250,32300,32300,32250,477
20240305,123500,4294290900,32250,32250,32300,32250,519
20240305,123400,4277538250,32250,32300,32300,32250,329
20240305,123300,4266918650,32300,32250,32300,32250,404
20240305,123200,4253888950,32300,32250,32300,32200,816
20240305,123100,4227551600,32250,32250,32300,32200,176
20240305,123000,4221881850,32250,32250,32250,32250,274
20240305,122900,4213045350,32250,32250,32250,32150,341
20240305,122800,4202059700,32250,32200,32250,32200,324
20240305,122700,4191622750,32250,32200,32250,32150,316
20240305,122600,4181449650,32200,32150,32200,32100,278
20240305,122500,4172511950,32150,32150,32200,32100,628
20240305,122400,4152309100,32150,32100,32150,32050,371
20240305,122300,4140402100,32100,32100,32100,32050,200
20240305,122200,4133986000,32100,32100,32150,32100,346
20240305,122100,4122873850,32100,32100,32150,32100,1270
20240305,122000,4082101200,32100,32100,32150,32100,336
20240305,121900,4071315550,32100,32150,32150,32100,318
20240305,121800,4061100950,32200,32100,32200,32050,173
20240305,121700,4055549900,32150,32150,32150,32100,266
20240305,121600,4047000100,32150,32150,32200,32100,262
20240305,121500,4038573950,32150,32100,32150,32050,431
20240305,121400,4024731050,32100,32150,32150,32100,292
20240305,121300,4015356700,32100,32100,32150,32050,279
20240305,121200,4006400350,32100,32100,32150,32100,377
20240305,121100,3994298600,32100,32100,32100,32050,162
20240305,121000,3989101900,32100,32100,32100,32100,399
20240305,120900,3976294000,32050,32100,32150,32050,2737
20240305,120800,3888423400,32100,32100,32150,32100,238
20240305,120700,3880777950,32150,32100,32200,32100,733
20240305,120600,3857235850,32200,32150,32200,32100,1009
20240305,120500,3824758700,32050,32150,32200,32050,332
20240305,120400,3814095550,32150,32200,32200,32100,259
20240305,120300,3805769100,32200,32150,32200,32150,221
20240305,120200,3798659050,32150,32150,32200,32100,486
20240305,120100,3783035000,32150,32150,32150,32150,282
20240305,120000,3773968700,32150,32100,32150,32050,297
20240305,115900,3764438450,32100,32100,32100,32050,482
20240305,115800,3748971650,32100,32100,32100,32100,166
20240305,115700,3743643050,32100,32100,32100,32100,411
20240305,115600,3730449950,32000,32050,32100,32000,556
20240305,115500,3712633800,32050,32100,32100,32050,274
20240305,115400,3703845200,32000,32000,32050,32000,261
20240305,115300,3695485650,32000,32000,32150,31950,1038
20240305,115200,3662260800,32000,32050,32050,32000,335
20240305,115100,3651530800,32050,32000,32050,32000,523
20240305,115000,3634784450,32050,32000,32050,32000,485
20240305,114900,3619264300,32000,32050,32050,32000,457
20240305,114800,3604637250,32000,32000,32050,32000,4246
20240305,114700,3468761250,32000,32100,32100,32000,1456
20240305,114600,3422094300,32100,32050,32100,32050,300
20240305,114500,3412469500,32100,32050,32100,32050,741
20240305,114400,3388687050,32100,32050,32100,32050,119
20240305,114300,3384871400,32050,32050,32100,32000,568
20240305,114200,3366674100,32050,32050,32050,32000,943
20240305,114100,3336491250,32000,32050,32050,32000,2065
20240305,114000,3270358550,32050,32100,32100,32050,1198
20240305,113900,3231961050,32100,32050,32100,32050,293
20240305,113800,3222570350,32050,32100,32150,32050,497
20240305,113700,3206623100,32100,32100,32100,32050,163
20240305,113600,3201398550,32050,32050,32100,32050,463
20240305,113500,3186555200,32050,32100,32100,32050,338
20240305,113400,3175705550,32100,32100,32100,32050,206
20240305,113300,3169094100,32100,32100,32150,32050,317
20240305,113200,3158917350,32100,32100,32100,32100,427
20240305,113100,3145210650,32100,32100,32150,32100,537
20240305,113000,3127956300,32100,32150,32150,32100,243
20240305,112900,3120150900,32100,32100,32200,32100,701
20240305,112800,3097641400,32100,32150,32200,32100,682
20240305,112700,3075719900,32100,32150,32150,32100,1822
20240305,112600,3017231200,32150,32150,32150,32100,961
20240305,112500,2986337550,32200,32150,32200,32150,115
20240305,112400,2982639900,32200,32150,32250,32150,897
20240305,112300,2953759850,32200,32200,32200,32150,206
20240305,112200,2947131550,32150,32200,32200,32150,657
20240305,112100,2926006850,32200,32200,32250,32200,1671
20240305,112000,2872200100,32200,32200,32250,32200,1372
20240305,111900,2828021200,32200,32200,32200,32200,295
20240305,111800,2818522200,32200,32250,32250,32200,401
20240305,111700,2805601400,32250,32300,32300,32250,126
20240305,111600,2801537850,32250,32250,32250,32250,264
20240305,111500,2793023850,32300,32250,32300,32250,563
20240305,111400,2774867050,32300,32250,32300,32250,203
20240305,111300,2768319450,32250,32300,32300,32250,421
20240305,111200,2754734200,32250,32300,32300,32250,262
20240305,111100,2746272600,32300,32300,32350,32250,465
20240305,111000,2731262850,32300,32300,32350,32300,310
20240305,110900,2721249650,32300,32350,32350,32300,340
20240305,110800,2710267550,32300,32350,32350,32300,378
20240305,110700,2698058050,32300,32250,32300,32250,463
20240305,110600,2683103300,32300,32300,32300,32250,378
20240305,110500,2670912000,32250,32300,32300,32250,453
20240305,110400,2656292200,32250,32250,32300,32250,410
20240305,110300,2643069500,32300,32300,32300,32250,268
20240305,110200,2634417050,32300,32350,32350,32250,1269
20240305,110100,2593437400,32350,32350,32350,32300,262
20240305,110000,2584973450,32350,32300,32350,32300,264
20240305,105900,2576446200,32350,32300,32400,32300,576
20240305,105800,2557826500,32300,32350,32400,32300,336
20240305,105700,2546962050,32350,32300,32350,32300,351
20240305,105600,2535615150,32250,32300,32300,32250,133
20240305,105500,2531324900,32300,32300,32300,32250,490
20240305,105400,2515499250,32300,32300,32300,32300,145
20240305,105300,2510815750,32400,32300,32400,32250,741
20240305,105200,2486879700,32300,32350,32350,32300,473
20240305,105100,2471601550,32300,32350,32350,32300,349
20240305,105000,2460325800,32350,32350,32350,32350,140
20240305,104900,2455796800,32300,32350,32400,32300,592
20240305,104800,2436646950,32350,32400,32400,32300,515
20240305,104700,2419988950,32400,32350,32400,32350,83
20240305,104600,2417300750,32400,32400,32400,32300,473
20240305,104500,2401999250,32400,32400,32400,32400,318
20240305,104400,2391696050,32450,32400,32450,32350,335
20240305,104300,2380850050,32400,32300,32400,32250,592
20240305,104200,2361701150,32300,32300,32350,32250,506
20240305,104100,2345362400,32350,32300,32400,32300,427
20240305,104000,2331555350,32350,32300,32350,32300,564
20240305,103900,2313315650,32300,32350,32400,32300,597
20240305,103800,2294019900,32350,32400,32400,32250,623
20240305,103700,2273868800,32400,32450,32450,32250,5555
20240305,103600,2094315200,32400,32400,32450,32350,749
20240305,103500,2070050200,32350,32350,32400,32350,459
20240305,103400,2055191800,32400,32450,32500,32400,622
20240305,103300,2035023300,32450,32500,32500,32450,3264
20240305,103200,1928995600,32500,32500,32600,32500,792
20240305,103100,1903231050,32500,32600,32600,32500,857
20240305,103000,1875333050,32550,32550,32600,32550,487
20240305,102900,1859479750,32550,32550,32550,32550,136
20240305,102800,1855052950,32550,32550,32600,32550,324
20240305,102700,1844505450,32550,32550,32600,32550,559
20240305,102600,1826296900,32600,32650,32650,32550,2489
20240305,102500,1745160450,32650,32600,32650,32600,1301
20240305,102400,1702683100,32600,32550,32700,32550,5613
20240305,102300,1519671850,32600,32650,32650,32600,6956
20240305,102200,1292903350,32600,32600,32650,32600,563
20240305,102100,1274544150,32650,32600,32650,32600,547
20240305,102000,1256711550,32650,32600,32650,32600,58
20240305,101900,1254818100,32600,32600,32650,32600,323
20240305,101800,1244288250,32650,32600,32650,32600,316
20240305,101700,1233976000,32600,32600,32650,32600,316
20240305,101600,1223669250,32600,32600,32650,32600,961
20240305,101500,1192339950,32600,32700,32700,32550,2797
20240305,101400,1101066050,32700,32700,32700,32700,154
20240305,101300,1096030250,32650,32750,32750,32650,760
20240305,101200,1071184250,32750,32700,32750,32700,432
20240305,101100,1057044400,32700,32750,32750,32700,1087
20240305,101000,1021472450,32800,32750,32800,32750,295
20240305,100900,1011806200,32750,32750,32800,32750,797
20240305,100800,985704300,32800,32750,32800,32750,515
20240305,100700,968814050,32800,32850,32850,32800,2504
20240305,100600,886662150,32850,32900,32900,32800,1151
20240305,100500,848855100,32900,32900,32950,32900,864
20240305,100400,820428000,32900,32900,32950,32900,188
20240305,100300,814242750,32900,32950,32950,32900,245
20240305,100200,806174050,32950,32950,32950,32950,1199
20240305,100100,766667000,32950,33000,33050,32950,233
20240305,100000,758980200,33050,33050,33050,33050,33
20240305,095900,757889550,33000,33000,33000,33000,7
20240305,095800,757658550,33050,33000,33050,33000,14
20240305,095700,757196200,33000,33000,33000,32950,143
20240305,095600,752477350,33000,33000,33000,33000,215
20240305,095500,745382350,33000,33000,33050,32950,648
20240305,095400,723997900,33000,33000,33050,32950,826
20240305,095300,696739100,33000,33000,33000,33000,0
20240305,095200,696739100,33000,33000,33000,33000,338
20240305,095100,685585100,33000,33000,33000,33000,108
20240305,095000,682021100,33050,33050,33050,33050,32
20240305,094900,680963500,33000,33000,33050,33000,15
20240305,094800,680468150,33050,33050,33050,33050,10
20240305,094700,680137650,33050,33000,33050,33000,192
20240305,094600,673801500,33000,32950,33000,32950,4
20240305,094500,673669650,32950,32950,32950,32950,434
20240305,094400,659369350,33000,33050,33050,33000,718
20240305,094300,635665700,33050,33050,33050,33050,0
20240305,094200,635665700,33050,33100,33100,33050,256
20240305,094100,627192350,33100,33100,33100,33100,111
20240305,094000,623518250,33150,33100,33150,33050,2055
20240305,093900,555496650,33050,33000,33050,33000,8
20240305,093800,555232450,33100,33050,33100,33000,82
20240305,093700,552521500,33100,33100,33100,33100,1
20240305,093600,552488400,33100,33050,33100,33050,253
20240305,093500,544114250,33050,33000,33050,33000,42
20240305,093400,542726350,33000,32950,33000,32950,307
20240305,093300,532595850,32900,32950,32950,32900,436
20240305,093200,518251400,32950,32900,32950,32900,263
20240305,093100,509587450,32900,32800,32950,32800,205
20240305,093000,502846950,32850,32800,32950,32800,436
20240305,092900,488541400,32800,32900,32950,32800,472
20240305,092800,473002700,32950,32900,32950,32800,171
20240305,092700,467382050,32900,32850,32900,32800,647
20240305,092600,446132900,32900,32900,32900,32850,65
20240305,092500,443994600,32850,32850,32900,32850,146
20240305,092400,439195250,32850,32900,32900,32850,525
20240305,092300,421933150,32900,32900,32900,32900,96
20240305,092200,418774750,32950,32900,32950,32900,821
20240305,092100,391748800,32900,32950,32950,32900,127
20240305,092000,387565650,32950,32950,32950,32950,1279
20240305,091900,345422600,33050,33050,33050,33050,160
20240305,091800,340134600,32950,32950,32950,32950,31
20240305,091700,339113150,32950,32900,32950,32900,35
20240305,091600,337961350,32950,33000,33000,32950,311
20240305,091500,327707950,33000,33050,33050,33000,196
20240305,091400,321235150,33100,33100,33100,33100,76
20240305,091300,318719550,33100,33250,33250,33100,44
20240305,091200,317262550,33150,33300,33300,33150,919
20240305,091100,286797550,33350,33300,33350,33300,2717
20240305,091000,196295250,33300,33300,33300,33200,243
20240305,090900,188217300,33300,33250,33350,33250,1101
20240305,090800,151575700,33250,33250,33300,33150,761
20240305,090700,126313650,33200,33100,33200,33100,484
20240305,090600,110275450,33100,32950,33100,32950,208
20240305,090500,103404950,33000,33000,33000,33000,44
20240305,090400,101952950,33050,33000,33100,32900,111
20240305,090300,98294750,33000,33000,33000,33000,179
20240305,090200,92387750,33000,32950,33000,32800,432
20240305,090100,78178750,32950,32950,32950,32950,1
20240305,090000,78145800,32950,32750,32950,32650,2387