KissMeData/001060/min/candle-20240314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,183300,3202492700,33000,33000,33000,33000,2663
20240314,183200,3202492700,33000,33000,33000,33000,0
20240314,183100,3202492700,33000,33000,33000,33000,0
20240314,183000,3202492700,33000,33000,33000,33000,0
20240314,182900,3202492700,33000,33000,33000,33000,0
20240314,182800,3202492700,33000,33000,33000,33000,0
20240314,182700,3202492700,33000,33000,33000,33000,0
20240314,182600,3202492700,33000,33000,33000,33000,0
20240314,182500,3202492700,33000,33000,33000,33000,0
20240314,182400,3202492700,33000,33000,33000,33000,0
20240314,182300,3202492700,33000,33000,33000,33000,0
20240314,182200,3202492700,33000,33000,33000,33000,0
20240314,182100,3202492700,33000,33000,33000,33000,0
20240314,182000,3202492700,33000,33000,33000,33000,0
20240314,181900,3202492700,33000,33000,33000,33000,0
20240314,181800,3202492700,33000,33000,33000,33000,0
20240314,181700,3202492700,33000,33000,33000,33000,0
20240314,181600,3202492700,33000,33000,33000,33000,0
20240314,181500,3202492700,33000,33000,33000,33000,0
20240314,181400,3202492700,33000,33000,33000,33000,0
20240314,181300,3202492700,33000,33000,33000,33000,0
20240314,181200,3202492700,33000,33000,33000,33000,0
20240314,181100,3202492700,33000,33000,33000,33000,0
20240314,181000,3202492700,33000,33000,33000,33000,0
20240314,180900,3202492700,33000,33000,33000,33000,0
20240314,180800,3202492700,33000,33000,33000,33000,0
20240314,180700,3202492700,33000,33000,33000,33000,0
20240314,180600,3202492700,33000,33000,33000,33000,0
20240314,180500,3202492700,33000,33000,33000,33000,0
20240314,180400,3202492700,33000,33000,33000,33000,0
20240314,180300,3202492700,33000,33000,33000,33000,2663
20240314,180200,3202492700,33000,33000,33000,33000,0
20240314,180100,3202492700,33000,33000,33000,33000,0
20240314,180000,3202492700,33000,33000,33000,33000,0
20240314,175900,3202492700,33000,33000,33000,33000,0
20240314,175800,3202492700,33000,33000,33000,33000,0
20240314,175700,3202492700,33000,33000,33000,33000,0
20240314,175600,3202492700,33000,33000,33000,33000,0
20240314,175500,3202492700,33000,33000,33000,33000,0
20240314,175400,3202492700,33000,33000,33000,33000,0
20240314,175300,3202492700,33000,33000,33000,33000,0
20240314,175200,3202492700,33000,33000,33000,33000,0
20240314,175100,3202492700,33000,33000,33000,33000,0
20240314,175000,3202492700,33000,33000,33000,33000,0
20240314,174900,3202492700,33000,33000,33000,33000,0
20240314,174800,3202492700,33000,33000,33000,33000,0
20240314,174700,3202492700,33000,33000,33000,33000,0
20240314,174600,3202492700,33000,33000,33000,33000,0
20240314,174500,3202492700,33000,33000,33000,33000,0
20240314,174400,3202492700,33000,33000,33000,33000,0
20240314,174300,3202492700,33000,33000,33000,33000,0
20240314,174200,3202492700,33000,33000,33000,33000,0
20240314,174100,3202492700,33000,33000,33000,33000,0
20240314,174000,3202492700,33000,33000,33000,33000,0
20240314,173900,3202492700,33000,33000,33000,33000,0
20240314,173800,3202492700,33000,33000,33000,33000,0
20240314,173700,3202492700,33000,33000,33000,33000,0
20240314,173600,3202492700,33000,33000,33000,33000,0
20240314,173500,3202492700,33000,33000,33000,33000,0
20240314,173400,3202492700,33000,33000,33000,33000,0
20240314,173300,3202492700,33000,33000,33000,33000,2663
20240314,173200,3202492700,33000,33000,33000,33000,0
20240314,173100,3202492700,33000,33000,33000,33000,0
20240314,173000,3202492700,33000,33000,33000,33000,0
20240314,172900,3202492700,33000,33000,33000,33000,0
20240314,172800,3202492700,33000,33000,33000,33000,0
20240314,172700,3202492700,33000,33000,33000,33000,0
20240314,172600,3202492700,33000,33000,33000,33000,0
20240314,172500,3202492700,33000,33000,33000,33000,0
20240314,172400,3202492700,33000,33000,33000,33000,0
20240314,172300,3202492700,33000,33000,33000,33000,0
20240314,172200,3202492700,33000,33000,33000,33000,0
20240314,172100,3202492700,33000,33000,33000,33000,0
20240314,172000,3202492700,33000,33000,33000,33000,0
20240314,171900,3202492700,33000,33000,33000,33000,0
20240314,171800,3202492700,33000,33000,33000,33000,0
20240314,171700,3202492700,33000,33000,33000,33000,0
20240314,171600,3202492700,33000,33000,33000,33000,0
20240314,171500,3202492700,33000,33000,33000,33000,0
20240314,171400,3202492700,33000,33000,33000,33000,0
20240314,171300,3202492700,33000,33000,33000,33000,0
20240314,171200,3202492700,33000,33000,33000,33000,0
20240314,171100,3202492700,33000,33000,33000,33000,0
20240314,171000,3202492700,33000,33000,33000,33000,0
20240314,170900,3202492700,33000,33000,33000,33000,0
20240314,170800,3202492700,33000,33000,33000,33000,0
20240314,170700,3202492700,33000,33000,33000,33000,0
20240314,170600,3202492700,33000,33000,33000,33000,0
20240314,170500,3202492700,33000,33000,33000,33000,0
20240314,170400,3202492700,33000,33000,33000,33000,0
20240314,170300,3202492700,33000,33000,33000,33000,2663
20240314,170200,3202492700,33000,33000,33000,33000,0
20240314,170100,3202492700,33000,33000,33000,33000,0
20240314,170000,3202492700,33000,33000,33000,33000,0
20240314,165900,3202492700,33000,33000,33000,33000,0
20240314,165800,3202492700,33000,33000,33000,33000,0
20240314,165700,3202492700,33000,33000,33000,33000,0
20240314,165600,3202492700,33000,33000,33000,33000,0
20240314,165500,3202492700,33000,33000,33000,33000,0
20240314,165400,3202492700,33000,33000,33000,33000,0
20240314,165300,3202492700,33000,33000,33000,33000,0
20240314,165200,3202492700,33000,33000,33000,33000,0
20240314,165100,3202492700,33000,33000,33000,33000,0
20240314,165000,3202492700,33000,33000,33000,33000,0
20240314,164900,3202492700,33000,33000,33000,33000,0
20240314,164800,3202492700,33000,33000,33000,33000,0
20240314,164700,3202492700,33000,33000,33000,33000,0
20240314,164600,3202492700,33000,33000,33000,33000,0
20240314,164500,3202492700,33000,33000,33000,33000,0
20240314,164400,3202492700,33000,33000,33000,33000,0
20240314,164300,3202492700,33000,33000,33000,33000,0
20240314,164200,3202492700,33000,33000,33000,33000,0
20240314,164100,3202492700,33000,33000,33000,33000,0
20240314,164000,3202492700,33000,33000,33000,33000,0
20240314,163900,3202492700,33000,33000,33000,33000,0
20240314,163800,3202492700,33000,33000,33000,33000,0
20240314,163700,3202492700,33000,33000,33000,33000,0
20240314,163600,3202492700,33000,33000,33000,33000,0
20240314,163500,3202492700,33000,33000,33000,33000,0
20240314,163400,3202492700,33000,33000,33000,33000,0
20240314,163300,3202492700,33000,33000,33000,33000,2663
20240314,163200,3202492700,33000,33000,33000,33000,0
20240314,163100,3202492700,33000,33000,33000,33000,0
20240314,163000,3202492700,33000,33000,33000,33000,0
20240314,162900,3202492700,33000,33000,33000,33000,0
20240314,162800,3202492700,33000,33000,33000,33000,0
20240314,162700,3202492700,33000,33000,33000,33000,0
20240314,162600,3202492700,33000,33000,33000,33000,0
20240314,162500,3202492700,33000,33000,33000,33000,0
20240314,162400,3202492700,33000,33000,33000,33000,0
20240314,162300,3202492700,33000,33000,33000,33000,0
20240314,162200,3202492700,33000,33000,33000,33000,0
20240314,162100,3202492700,33000,33000,33000,33000,0
20240314,162000,3202492700,33000,33000,33000,33000,0
20240314,161900,3202492700,33000,33000,33000,33000,0
20240314,161800,3202492700,33000,33000,33000,33000,0
20240314,161700,3202492700,33000,33000,33000,33000,0
20240314,161600,3202492700,33000,33000,33000,33000,0
20240314,161500,3202492700,33000,33000,33000,33000,0
20240314,161400,3202492700,33000,33000,33000,33000,0
20240314,161300,3202492700,33000,33000,33000,33000,0
20240314,161200,3202492700,33000,33000,33000,33000,0
20240314,161100,3202492700,33000,33000,33000,33000,0
20240314,161000,3202492700,33000,33000,33000,33000,0
20240314,160900,3202492700,33000,33000,33000,33000,0
20240314,160800,3202492700,33000,33000,33000,33000,0
20240314,160700,3202492700,33000,33000,33000,33000,0
20240314,160600,3202492700,33000,33000,33000,33000,0
20240314,160500,3202492700,33000,33000,33000,33000,0
20240314,160400,3202492700,33000,33000,33000,33000,0
20240314,160300,3202492700,33000,33000,33000,33000,2663
20240314,160200,3202492700,33000,33000,33000,33000,0
20240314,160100,3202492700,33000,33000,33000,33000,0
20240314,160000,3202492700,33000,33000,33000,33000,0
20240314,155900,3202492700,33000,33000,33000,33000,0
20240314,155800,3202492700,33000,33000,33000,33000,0
20240314,155700,3202492700,33000,33000,33000,33000,0
20240314,155600,3202492700,33000,33000,33000,33000,0
20240314,155500,3202492700,33000,33000,33000,33000,0
20240314,155400,3202492700,33000,33000,33000,33000,0
20240314,155300,3202492700,33000,33000,33000,33000,0
20240314,155200,3202492700,33000,33000,33000,33000,0
20240314,155100,3202492700,33000,33000,33000,33000,0
20240314,155000,3202492700,33000,33000,33000,33000,0
20240314,154900,3202492700,33000,33000,33000,33000,0
20240314,154800,3202492700,33000,33000,33000,33000,0
20240314,154700,3202492700,33000,33000,33000,33000,0
20240314,154600,3202492700,33000,33000,33000,33000,0
20240314,154500,3202492700,33000,33000,33000,33000,0
20240314,154400,3202492700,33000,33000,33000,33000,0
20240314,154300,3202492700,33000,33000,33000,33000,0
20240314,154200,3202492700,33000,33000,33000,33000,0
20240314,154100,3202492700,33000,33000,33000,33000,0
20240314,154000,3202492700,33000,33000,33000,33000,0
20240314,153900,3202492700,33000,33000,33000,33000,0
20240314,153800,3202492700,33000,33000,33000,33000,0
20240314,153700,3202492700,33000,33000,33000,33000,0
20240314,153600,3202492700,33000,33000,33000,33000,0
20240314,153500,3202492700,33000,33000,33000,33000,0
20240314,153400,3202492700,33000,33000,33000,33000,0
20240314,153300,3202492700,33000,33000,33000,33000,2663
20240314,153200,3202492700,33000,33000,33000,33000,0
20240314,153100,3202492700,33000,33000,33000,33000,0
20240314,153000,3202492700,33000,33000,33000,33000,2663
20240314,152900,3114613700,33050,33050,33050,33050,0
20240314,152800,3114613700,33050,33050,33050,33050,0
20240314,152700,3114613700,33050,33050,33050,33050,0
20240314,152600,3114613700,33050,33050,33050,33050,0
20240314,152500,3114613700,33050,33050,33050,33050,0
20240314,152400,3114613700,33050,33050,33050,33050,0
20240314,152300,3114613700,33050,33050,33050,33050,0
20240314,152200,3114613700,33050,33050,33050,33050,0
20240314,152100,3114613700,33050,33050,33050,33050,0
20240314,152000,3114613700,33050,33050,33050,33050,0
20240314,151900,3114613700,33050,33100,33100,33050,190
20240314,151800,3108331450,33100,33100,33100,33100,57
20240314,151700,3106444750,33050,33000,33100,33000,5
20240314,151600,3106279550,33000,33000,33000,33000,37
20240314,151500,3105058550,33050,33100,33100,33000,321
20240314,151400,3094449100,33100,33000,33100,33000,4
20240314,151300,3094316800,33000,33000,33000,33000,555
20240314,151200,3076001800,33000,33050,33100,33000,1309
20240314,151100,3032787500,33050,33050,33050,33000,39
20240314,151000,3031498600,33000,33000,33050,33000,21
20240314,150900,3030805200,33050,33050,33050,33000,17
20240314,150800,3030243800,33050,33000,33050,33000,116
20240314,150700,3026415100,33000,33000,33000,33000,4133
20240314,150600,2890026100,33000,33050,33050,33000,1402
20240314,150500,2843760050,33000,33050,33100,33000,568
20240314,150400,2824990600,33050,33050,33050,33050,2
20240314,150300,2824924500,33050,33050,33050,33050,545
20240314,150200,2806912250,33050,33100,33100,33050,537
20240314,150100,2789162600,33100,33100,33100,33100,2
20240314,150000,2789096400,33100,33150,33150,33100,96
20240314,145900,2785914050,33050,33100,33100,33050,511
20240314,145800,2769000500,33100,33150,33150,33100,95
20240314,145700,2765851300,33100,33100,33100,33100,111
20240314,145600,2762177200,33100,33100,33150,33100,105
20240314,145500,2758696650,33150,33050,33150,33050,801
20240314,145400,2732143600,33150,33100,33150,33050,140
20240314,145300,2727504950,33100,33100,33100,33050,148
20240314,145200,2722606200,33050,33050,33100,33050,103
20240314,145100,2719197050,33050,33100,33100,33050,126
20240314,145000,2715028000,33050,33050,33050,33050,2
20240314,144900,2714961900,33100,33050,33100,33050,105
20240314,144800,2711486900,33050,33150,33150,33050,131
20240314,144700,2707146950,33050,33100,33150,33050,44
20240314,144600,2705689150,33100,33050,33150,33050,157
20240314,144500,2700487750,33050,33050,33050,33050,2
20240314,144400,2700421650,33150,33000,33150,33000,148
20240314,144300,2695523400,33000,33100,33150,33000,150
20240314,144200,2690560000,33050,33050,33050,33000,35
20240314,144100,2689403700,33050,33100,33150,33050,1610
20240314,144000,2636038450,33050,33100,33100,33050,17
20240314,143900,2635476500,33050,33050,33100,33050,110
20240314,143800,2631836250,33050,33000,33100,33000,115
20240314,143700,2628030850,33000,33000,33000,33000,127
20240314,143600,2623839850,33000,33100,33100,33000,168
20240314,143500,2618281150,33000,33050,33100,33000,63
20240314,143400,2616197800,33050,33050,33100,33050,153
20240314,143300,2611136400,33050,33050,33050,33050,1021
20240314,143200,2577392350,33100,33100,33100,33050,140
20240314,143100,2572758400,33100,33100,33100,33050,110
20240314,143000,2569117500,33050,33100,33100,33050,94
20240314,142900,2566006150,33050,33050,33100,33050,160
20240314,142800,2560713350,33050,33050,33050,33050,34
20240314,142700,2559589650,33100,33050,33100,33050,129
20240314,142600,2555321450,33050,33050,33100,33050,157
20240314,142500,2550127900,33050,33050,33050,33050,32
20240314,142400,2549070300,33050,33050,33100,33050,129
20240314,142300,2544802100,33050,33050,33050,33050,62
20240314,142200,2542753000,33150,33050,33150,33050,917
20240314,142100,2512397150,33050,33050,33100,33050,249
20240314,142000,2504162950,33050,33050,33050,33050,33
20240314,141900,2503072300,33050,33100,33100,33050,127
20240314,141800,2498870200,33050,33100,33100,33050,498
20240314,141700,2482389550,33100,33050,33100,33050,155
20240314,141600,2477260700,33100,33100,33100,33050,141
20240314,141500,2472595750,33100,33050,33100,33050,65
20240314,141400,2470447450,33050,33100,33100,33050,126
20240314,141300,2466278400,33050,33050,33050,33050,34
20240314,141200,2465154700,33050,33050,33150,33050,377
20240314,141100,2452685350,33050,33050,33050,33050,32
20240314,141000,2451627750,33050,33050,33150,33050,148
20240314,140900,2446726850,33050,33050,33150,33050,318
20240314,140800,2436203900,33050,33050,33050,33050,34
20240314,140700,2435080200,33100,33050,33100,33050,119
20240314,140600,2431141350,33050,33100,33100,33050,201
20240314,140500,2424489800,33150,33100,33150,33100,170
20240314,140400,2418858100,33100,33100,33150,33100,138
20240314,140300,2414285550,33100,33100,33100,33100,163
20240314,140200,2408890250,33100,33050,33100,33050,111
20240314,140100,2405217700,33050,33100,33100,33050,103
20240314,140000,2401810000,33100,33100,33150,33100,158
20240314,135900,2396575450,33100,33050,33100,33050,44
20240314,135800,2395119100,33050,33100,33100,33050,53
20240314,135700,2393366400,33150,33100,33150,33100,128
20240314,135600,2389124850,33150,33150,33150,33100,786
20240314,135500,2363070550,33100,33100,33100,33050,797
20240314,135400,2336699400,33100,33100,33100,33050,484
20240314,135300,2320681400,33100,33050,33100,33050,38
20240314,135200,2319425350,33100,33100,33100,33050,123
20240314,135100,2315354150,33050,33050,33100,33050,8
20240314,135000,2315089550,33050,33050,33100,33050,101
20240314,134900,2311746550,33050,33050,33100,33050,106
20240314,134800,2308238050,33100,33050,33100,33050,333
20240314,134700,2297227650,33050,33050,33100,33050,105
20240314,134600,2293752250,33100,33100,33100,33100,8
20240314,134500,2293487450,33100,33100,33100,33050,100
20240314,134400,2290177500,33100,33100,33100,33100,7
20240314,134300,2289945800,33100,33050,33100,33050,127
20240314,134200,2285742150,33100,33100,33100,33100,95
20240314,134100,2282597650,33050,33050,33050,33050,1
20240314,134000,2282564600,33100,33100,33100,33100,96
20240314,133900,2279387000,33100,33100,33100,33100,0
20240314,133800,2279387000,33100,33050,33100,33050,201
20240314,133700,2272739200,33100,33100,33100,33100,95
20240314,133600,2269594700,33100,33100,33100,33100,151
20240314,133500,2264596600,33100,33100,33100,33100,1609
20240314,133400,2211338700,33000,33000,33000,33000,37
20240314,133300,2210117700,33050,33000,33050,33000,307
20240314,133200,2199971500,33000,33050,33050,33000,101
20240314,133100,2196633800,33000,33000,33000,33000,1
20240314,133000,2196600800,33050,33050,33050,33050,105
20240314,132900,2193130550,32950,32950,32950,32950,1
20240314,132800,2193097600,32950,32950,32950,32950,62
20240314,132700,2191054700,32900,32950,32950,32900,200
20240314,132600,2184464750,33050,33050,33050,33050,95
20240314,132500,2181325000,33000,32950,33000,32950,255
20240314,132400,2172910150,33000,32950,33000,32950,319
20240314,132300,2162399050,33000,32950,33000,32950,154
20240314,132200,2157317650,32950,33000,33000,32950,12
20240314,132100,2156921700,33000,33000,33000,33000,94
20240314,132000,2153819700,32950,33050,33050,32950,96
20240314,131900,2150647000,33000,33000,33000,33000,103
20240314,131800,2147248000,33050,33000,33050,33000,119
20240314,131700,2143316250,32950,33000,33000,32950,11
20240314,131600,2142953300,33000,32950,33000,32950,280
20240314,131500,2133715300,32950,33000,33000,32950,97
20240314,131400,2130514350,33000,33000,33000,33000,0
20240314,131300,2130514350,33000,32900,33000,32900,97
20240314,131200,2127313450,32950,32950,32950,32950,22
20240314,131100,2126588550,32950,32950,32950,32950,80
20240314,131000,2123952550,32950,32950,32950,32950,95
20240314,130900,2120822300,32900,32950,32950,32850,185
20240314,130800,2114738000,32950,32950,32950,32950,99
20240314,130700,2111475950,32900,32900,32900,32900,0
20240314,130600,2111475950,32900,32900,32950,32900,605
20240314,130500,2091566250,32950,32950,32950,32950,0
20240314,130400,2091566250,32950,32950,32950,32900,396
20240314,130300,2078518100,32900,32900,32900,32900,61
20240314,130200,2076511200,32850,32850,32850,32850,110
20240314,130100,2072897700,32800,32850,32850,32800,141
20240314,130000,2068265900,32850,32950,32950,32850,17
20240314,125900,2067707250,32950,32950,32950,32700,1597
20240314,125800,2015404800,32900,32900,32900,32900,25
20240314,125700,2014582300,32900,32900,32900,32900,1
20240314,125600,2014549400,32950,32900,32950,32900,123
20240314,125500,2010497950,32900,32900,32900,32900,0
20240314,125400,2010497950,32900,33000,33000,32900,97
20240314,125300,2007297050,33000,33000,33000,33000,95
20240314,125200,2004162050,33000,33000,33000,33000,44
20240314,125100,2002710050,33000,33000,33000,33000,78
20240314,125000,2000136050,33000,33000,33000,32850,28
20240314,124900,1999212200,33000,32850,33000,32850,76
20240314,124800,1996704350,32850,33000,33000,32850,125
20240314,124700,1992583850,32850,32850,32850,32850,1
20240314,124600,1992551000,32750,33050,33050,32750,605
20240314,124500,1972653950,33000,32950,33000,32950,444
20240314,124400,1958002500,32950,32950,32950,32950,52
20240314,124300,1956289100,32950,32950,33000,32950,337
20240314,124200,1945169450,32950,32950,32950,32950,100
20240314,124100,1941874450,32950,32900,33000,32900,304
20240314,124000,1931847850,32950,32950,32950,32950,60
20240314,123900,1929870850,32950,32950,33050,32950,101
20240314,123800,1926533400,32950,33050,33050,32950,7
20240314,123700,1926302400,32900,33050,33050,32900,523
20240314,123600,1909053250,33000,33050,33050,33000,96
20240314,123500,1905880500,33000,33000,33000,33000,10
20240314,123400,1905550500,33000,33000,33000,32950,437
20240314,123300,1891149350,33000,33050,33100,33000,227
20240314,123200,1883648950,33050,33050,33050,33050,200
20240314,123100,1877038950,33000,33050,33100,33000,233
20240314,123000,1869333600,33100,33100,33100,33100,0
20240314,122900,1869333600,33100,33100,33100,32950,99
20240314,122800,1866056850,33050,33000,33050,33000,62
20240314,122700,1864009900,33050,32950,33050,32950,132
20240314,122600,1859649250,33050,33050,33050,33050,95
20240314,122500,1856509500,32950,32950,32950,32950,0
20240314,122400,1856509500,32950,32950,32950,32950,28
20240314,122300,1855586900,32950,32950,32950,32950,28
20240314,122200,1854664300,33050,32950,33050,32950,195
20240314,122100,1848221050,32950,32950,32950,32950,36
20240314,122000,1847034850,33050,33000,33050,33000,770
20240314,121900,1821586400,33050,33050,33050,33050,124
20240314,121800,1817488200,33050,32950,33050,32950,3
20240314,121700,1817389150,33050,32950,33050,32950,110
20240314,121600,1813755250,33000,33050,33050,33000,219
20240314,121500,1806523650,33050,33050,33050,33000,97
20240314,121400,1803317850,33050,33050,33100,33050,162
20240314,121300,1797958700,33050,33050,33050,33050,2
20240314,121200,1797892600,33100,33000,33100,33000,112
20240314,121100,1794190800,33000,33000,33000,33000,1
20240314,121000,1794157800,33050,33050,33050,33050,139
20240314,120900,1789563850,33050,33050,33050,33000,119
20240314,120800,1785631700,33000,33000,33000,33000,2
20240314,120700,1785565700,33050,33050,33050,33050,99
20240314,120600,1782293750,33000,33050,33050,33000,18
20240314,120500,1781698950,33050,33050,33050,33050,94
20240314,120400,1778592250,33050,33050,33050,33000,409
20240314,120300,1765074850,33000,33000,33000,33000,50
20240314,120200,1763424850,33000,33050,33050,33000,151
20240314,120100,1758437100,33000,33000,33000,33000,829
20240314,120000,1731080100,32950,32950,32950,32950,522
20240314,115900,1713880200,32900,32950,32950,32900,32
20240314,115800,1712825850,32950,32950,32950,32950,95
20240314,115700,1709695600,32900,32900,32950,32900,98
20240314,115600,1706466650,32900,32900,32900,32900,1
20240314,115500,1706433750,32950,32900,32950,32900,125
20240314,115400,1702316500,32900,32900,32900,32850,145
20240314,115300,1697546050,32900,32950,32950,32850,865
20240314,115200,1669081500,32950,33100,33100,32950,783
20240314,115100,1643232450,33100,33100,33100,33100,72
20240314,115000,1640849250,33100,33100,33100,33000,126
20240314,114900,1636678750,33100,33100,33100,33100,0
20240314,114800,1636678750,33100,33050,33100,33050,96
20240314,114700,1633501200,33000,33150,33150,33000,550
20240314,114600,1615335300,33050,33050,33050,33050,554
20240314,114500,1597025600,33100,33100,33150,33100,289
20240314,114400,1587455000,33100,33150,33150,33100,66
20240314,114300,1585267850,33150,33100,33150,33100,96
20240314,114200,1582085500,33150,33150,33150,33150,154
20240314,114100,1576980400,33100,33150,33150,33100,2
20240314,114000,1576914150,33150,33150,33200,33150,146
20240314,113900,1572069500,33150,33150,33150,33150,34
20240314,113800,1570942400,33150,33200,33200,33150,101
20240314,113700,1567589250,33150,33150,33150,33150,27
20240314,113600,1566694200,33200,33150,33200,33150,214
20240314,113500,1559595350,33150,33150,33200,33150,204
20240314,113400,1552828000,33150,33150,33150,33150,1
20240314,113300,1552794850,33150,33150,33150,33150,101
20240314,113200,1549446700,33150,33150,33150,33100,165
20240314,113100,1543979500,33150,33150,33150,33150,52
20240314,113000,1542255700,33150,33150,33200,33150,124
20240314,112900,1538140350,33200,33150,33200,33150,323
20240314,112800,1527417900,33150,33150,33150,33150,386
20240314,112700,1514622000,33100,33100,33100,33100,2
20240314,112600,1514555800,33150,33150,33150,33150,113
20240314,112500,1510809850,33150,33050,33150,33050,358
20240314,112400,1498954500,33100,33150,33150,33100,272
20240314,112300,1489949300,33150,33150,33150,33100,351
20240314,112200,1478313700,33150,33150,33150,33150,8
20240314,112100,1478048500,33150,33150,33150,33150,145
20240314,112000,1473241750,33100,33100,33100,33100,345
20240314,111900,1461822250,33050,33050,33050,33050,0
20240314,111800,1461822250,33050,33100,33100,33050,356
20240314,111700,1450051650,33050,33050,33050,33050,0
20240314,111600,1450051650,33050,33050,33050,33000,113
20240314,111500,1446317050,33050,33050,33050,33050,1
20240314,111400,1446284000,33050,33000,33050,33000,181
20240314,111300,1440306200,33050,33050,33050,33000,119
20240314,111200,1436373300,33050,33050,33050,33050,7
20240314,111100,1436141950,33000,33000,33000,33000,353
20240314,111000,1424492950,32950,32950,32950,32950,0
20240314,110900,1424492950,32950,32900,32950,32900,65
20240314,110800,1422351250,32900,32900,32900,32900,671
20240314,110700,1400275350,32900,32950,32950,32900,216
20240314,110600,1393166100,32950,33000,33000,32950,222
20240314,110500,1385845700,33000,33000,33000,33000,298
20240314,110400,1376011700,33050,33000,33050,33000,616
20240314,110300,1355678950,33000,33000,33000,33000,408
20240314,110200,1342214950,32950,33000,33050,32950,673
20240314,110100,1319980400,33000,33000,33000,33000,430
20240314,110000,1305790400,33000,33000,33000,33000,260
20240314,105900,1297210400,33000,32950,33000,32950,320
20240314,105800,1286657700,32950,33000,33000,32950,795
20240314,105700,1260456350,33000,32900,33000,32900,908
20240314,105600,1230535150,32950,32950,32950,32950,205
20240314,105500,1223780400,32950,32950,32950,32950,13
20240314,105400,1223352050,32950,32950,32950,32850,223
20240314,105300,1216013100,32900,32850,32900,32850,57
20240314,105200,1214137950,32900,32900,32900,32900,103
20240314,105100,1210749250,32850,32900,32900,32850,103
20240314,105000,1207360800,32900,32900,32900,32900,5
20240314,104900,1207196300,32900,32900,32900,32900,96
20240314,104800,1204037900,32900,32900,32900,32900,1
20240314,104700,1204005000,32850,32850,32850,32850,118
20240314,104600,1200128700,32850,32850,32850,32850,192
20240314,104500,1193821500,32850,32900,32900,32850,393
20240314,104400,1180911050,32850,32900,32900,32850,167
20240314,104300,1175416800,32900,32900,32900,32900,2
20240314,104200,1175351000,32900,32900,32900,32900,99
20240314,104100,1172093900,32900,32900,32900,32900,300
20240314,104000,1162223900,32900,32900,32900,32900,23
20240314,103900,1161467200,32900,32900,32900,32900,125
20240314,103800,1157354700,32850,32850,32850,32850,3
20240314,103700,1157256150,32850,32850,32850,32850,358
20240314,103600,1145495850,32800,32850,32850,32800,120
20240314,103500,1141554600,32800,32800,32800,32800,130
20240314,103400,1137290600,32750,32850,32850,32750,291
20240314,103300,1127747050,32800,32850,32850,32800,425
20240314,103200,1113791150,32850,32750,32850,32750,1294
20240314,103100,1071337050,32750,32800,32800,32750,9
20240314,103000,1071042050,32800,32750,32800,32750,251
20240314,102900,1062816600,32750,32650,32750,32650,973
20240314,102800,1031012750,32650,32650,32650,32650,7
20240314,102700,1030784200,32600,32600,32600,32600,30
20240314,102600,1029806200,32600,32600,32600,32600,100
20240314,102500,1026546200,32600,32600,32600,32600,112
20240314,102400,1022895000,32550,32650,32700,32550,921
20240314,102300,992824450,32650,32650,32650,32650,2
20240314,102200,992759150,32600,32600,32600,32600,52
20240314,102100,991063950,32600,32600,32650,32600,70
20240314,102000,988781700,32650,32650,32650,32600,132
20240314,101900,984471950,32650,32650,32650,32650,264
20240314,101800,975852350,32650,32650,32650,32650,8
20240314,101700,975591150,32650,32500,32650,32500,149
20240314,101600,970746500,32500,32550,32550,32500,275
20240314,101500,961808950,32550,32500,32550,32500,654
20240314,101400,940549200,32500,32650,32650,32500,400
20240314,101300,927520450,32550,32550,32550,32550,126
20240314,101200,923419150,32650,32550,32650,32550,625
20240314,101100,903065900,32550,32600,32600,32550,132
20240314,101000,898766250,32650,32600,32650,32550,374
20240314,100900,886582450,32600,32650,32650,32600,39
20240314,100800,885310300,32650,32650,32650,32650,105
20240314,100700,881882050,32650,32650,32650,32600,211
20240314,100600,874995050,32650,32600,32650,32600,5
20240314,100500,874831850,32600,32650,32650,32600,181
20240314,100400,868925900,32650,32650,32650,32650,2
20240314,100300,868860600,32650,32650,32650,32650,96
20240314,100200,865726200,32600,32650,32650,32600,171
20240314,100100,860146850,32600,32600,32600,32600,71
20240314,100000,857832250,32600,32600,32600,32550,97
20240314,095900,854670100,32600,32500,32600,32450,110
20240314,095800,851095550,32500,32600,32650,32500,1820
20240314,095700,791917200,32600,32650,32650,32600,169
20240314,095600,786403100,32600,32650,32650,32600,107
20240314,095500,782914850,32650,32600,32650,32600,22
20240314,095400,782197550,32600,32600,32600,32600,136
20240314,095300,777763950,32600,32600,32600,32500,967
20240314,095200,746316100,32600,32600,32600,32600,106
20240314,095100,742860500,32600,32600,32600,32550,1207
20240314,095000,703572300,32600,32600,32600,32600,105
20240314,094900,700149300,32600,32650,32650,32600,518
20240314,094800,683262450,32600,32600,32650,32500,126
20240314,094700,679161150,32600,32600,32600,32600,95
20240314,094600,676064150,32600,32600,32600,32600,50
20240314,094500,674434150,32650,32550,32650,32550,486
20240314,094400,658600950,32550,32550,32550,32500,310
20240314,094300,648520500,32550,32600,32600,32500,228
20240314,094200,641096150,32600,32650,32650,32550,26
20240314,094100,640248550,32650,32600,32650,32550,252
20240314,094000,632027250,32600,32600,32600,32500,178
20240314,093900,626226050,32500,32500,32500,32500,11
20240314,093800,625868550,32550,32550,32550,32550,413
20240314,093700,612425400,32450,32550,32650,32450,771
20240314,093600,587359550,32650,32600,32650,32550,205
20240314,093500,580672050,32650,32550,32700,32550,412
20240314,093400,567217450,32650,32600,32650,32550,218
20240314,093300,560119200,32600,32550,32600,32550,164
20240314,093200,554776350,32500,32500,32500,32500,30
20240314,093100,553801350,32500,32500,32550,32450,829
20240314,093000,526852950,32500,32500,32500,32450,114
20240314,092900,523148000,32450,32450,32450,32450,217
20240314,092800,516106350,32500,32500,32500,32450,608
20240314,092700,496364200,32500,32500,32500,32450,337
20240314,092600,485411800,32450,32450,32500,32450,236
20240314,092500,477748850,32400,32450,32450,32400,1438
20240314,092400,431129200,32450,32500,32550,32450,3211
20240314,092300,326819350,32500,32500,32550,32500,672
20240314,092200,304978900,32550,32550,32550,32500,345
20240314,092100,293754300,32550,32600,32600,32500,1586
20240314,092000,242127050,32550,32600,32650,32550,1023
20240314,091900,208774100,32650,32700,32700,32600,152
20240314,091800,203815400,32700,32700,32700,32600,538
20240314,091700,186222900,32600,32700,32700,32600,67
20240314,091600,184036600,32700,32750,32750,32600,2380
20240314,091500,106256200,32750,32850,32850,32750,46
20240314,091400,104747350,32850,32750,32850,32750,6
20240314,091300,104550350,32800,32850,32850,32750,162
20240314,091200,99241750,32750,32750,32850,32750,120
20240314,091100,95309650,32750,32850,32850,32750,826
20240314,091000,68257750,32850,32900,32900,32750,47
20240314,090900,66712750,32900,32850,32900,32750,93
20240314,090800,63657000,32850,32750,32850,32750,134
20240314,090700,59262800,32750,32900,32900,32750,187
20240314,090600,53134800,32800,32850,32850,32700,64
20240314,090500,51036250,32850,32950,32950,32850,292
20240314,090400,41424500,32900,32950,32950,32900,184
20240314,090300,35361800,32950,33050,33050,32950,227
20240314,090200,27859650,33050,32700,33050,32700,201
20240314,090100,21229500,32900,32650,32950,32650,64
20240314,090000,19124350,32650,32700,32700,32650,580