KissMeData/001060/min/candle-20240315.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,183200,3607401750,31900,31900,31900,31900,9479
20240315,183100,3607401750,31900,31900,31900,31900,0
20240315,183000,3607401750,31900,31900,31900,31900,0
20240315,182900,3607401750,31900,31900,31900,31900,0
20240315,182800,3607401750,31900,31900,31900,31900,0
20240315,182700,3607401750,31900,31900,31900,31900,0
20240315,182600,3607401750,31900,31900,31900,31900,0
20240315,182500,3607401750,31900,31900,31900,31900,0
20240315,182400,3607401750,31900,31900,31900,31900,0
20240315,182300,3607401750,31900,31900,31900,31900,0
20240315,182200,3607401750,31900,31900,31900,31900,0
20240315,182100,3607401750,31900,31900,31900,31900,0
20240315,182000,3607401750,31900,31900,31900,31900,0
20240315,181900,3607401750,31900,31900,31900,31900,0
20240315,181800,3607401750,31900,31900,31900,31900,0
20240315,181700,3607401750,31900,31900,31900,31900,0
20240315,181600,3607401750,31900,31900,31900,31900,0
20240315,181500,3607401750,31900,31900,31900,31900,0
20240315,181400,3607401750,31900,31900,31900,31900,0
20240315,181300,3607401750,31900,31900,31900,31900,0
20240315,181200,3607401750,31900,31900,31900,31900,0
20240315,181100,3607401750,31900,31900,31900,31900,0
20240315,181000,3607401750,31900,31900,31900,31900,0
20240315,180900,3607401750,31900,31900,31900,31900,0
20240315,180800,3607401750,31900,31900,31900,31900,0
20240315,180700,3607401750,31900,31900,31900,31900,0
20240315,180600,3607401750,31900,31900,31900,31900,0
20240315,180500,3607401750,31900,31900,31900,31900,0
20240315,180400,3607401750,31900,31900,31900,31900,0
20240315,180300,3607401750,31900,31900,31900,31900,0
20240315,180200,3607401750,31900,31900,31900,31900,9479
20240315,180100,3607401750,31900,31900,31900,31900,0
20240315,180000,3607401750,31900,31900,31900,31900,0
20240315,175900,3607401750,31900,31900,31900,31900,0
20240315,175800,3607401750,31900,31900,31900,31900,0
20240315,175700,3607401750,31900,31900,31900,31900,0
20240315,175600,3607401750,31900,31900,31900,31900,0
20240315,175500,3607401750,31900,31900,31900,31900,0
20240315,175400,3607401750,31900,31900,31900,31900,0
20240315,175300,3607401750,31900,31900,31900,31900,0
20240315,175200,3607401750,31900,31900,31900,31900,0
20240315,175100,3607401750,31900,31900,31900,31900,0
20240315,175000,3607401750,31900,31900,31900,31900,0
20240315,174900,3607401750,31900,31900,31900,31900,0
20240315,174800,3607401750,31900,31900,31900,31900,0
20240315,174700,3607401750,31900,31900,31900,31900,0
20240315,174600,3607401750,31900,31900,31900,31900,0
20240315,174500,3607401750,31900,31900,31900,31900,0
20240315,174400,3607401750,31900,31900,31900,31900,0
20240315,174300,3607401750,31900,31900,31900,31900,0
20240315,174200,3607401750,31900,31900,31900,31900,0
20240315,174100,3607401750,31900,31900,31900,31900,0
20240315,174000,3607401750,31900,31900,31900,31900,0
20240315,173900,3607401750,31900,31900,31900,31900,0
20240315,173800,3607401750,31900,31900,31900,31900,0
20240315,173700,3607401750,31900,31900,31900,31900,0
20240315,173600,3607401750,31900,31900,31900,31900,0
20240315,173500,3607401750,31900,31900,31900,31900,0
20240315,173400,3607401750,31900,31900,31900,31900,0
20240315,173300,3607401750,31900,31900,31900,31900,0
20240315,173200,3607401750,31900,31900,31900,31900,9479
20240315,173100,3607401750,31900,31900,31900,31900,0
20240315,173000,3607401750,31900,31900,31900,31900,0
20240315,172900,3607401750,31900,31900,31900,31900,0
20240315,172800,3607401750,31900,31900,31900,31900,0
20240315,172700,3607401750,31900,31900,31900,31900,0
20240315,172600,3607401750,31900,31900,31900,31900,0
20240315,172500,3607401750,31900,31900,31900,31900,0
20240315,172400,3607401750,31900,31900,31900,31900,0
20240315,172300,3607401750,31900,31900,31900,31900,0
20240315,172200,3607401750,31900,31900,31900,31900,0
20240315,172100,3607401750,31900,31900,31900,31900,0
20240315,172000,3607401750,31900,31900,31900,31900,0
20240315,171900,3607401750,31900,31900,31900,31900,0
20240315,171800,3607401750,31900,31900,31900,31900,0
20240315,171700,3607401750,31900,31900,31900,31900,0
20240315,171600,3607401750,31900,31900,31900,31900,0
20240315,171500,3607401750,31900,31900,31900,31900,0
20240315,171400,3607401750,31900,31900,31900,31900,0
20240315,171300,3607401750,31900,31900,31900,31900,0
20240315,171200,3607401750,31900,31900,31900,31900,0
20240315,171100,3607401750,31900,31900,31900,31900,0
20240315,171000,3607401750,31900,31900,31900,31900,0
20240315,170900,3607401750,31900,31900,31900,31900,0
20240315,170800,3607401750,31900,31900,31900,31900,0
20240315,170700,3607401750,31900,31900,31900,31900,0
20240315,170600,3607401750,31900,31900,31900,31900,0
20240315,170500,3607401750,31900,31900,31900,31900,0
20240315,170400,3607401750,31900,31900,31900,31900,0
20240315,170300,3607401750,31900,31900,31900,31900,0
20240315,170200,3607401750,31900,31900,31900,31900,9479
20240315,170100,3607401750,31900,31900,31900,31900,0
20240315,170000,3607401750,31900,31900,31900,31900,0
20240315,165900,3607401750,31900,31900,31900,31900,0
20240315,165800,3607401750,31900,31900,31900,31900,0
20240315,165700,3607401750,31900,31900,31900,31900,0
20240315,165600,3607401750,31900,31900,31900,31900,0
20240315,165500,3607401750,31900,31900,31900,31900,0
20240315,165400,3607401750,31900,31900,31900,31900,0
20240315,165300,3607401750,31900,31900,31900,31900,0
20240315,165200,3607401750,31900,31900,31900,31900,0
20240315,165100,3607401750,31900,31900,31900,31900,0
20240315,165000,3607401750,31900,31900,31900,31900,0
20240315,164900,3607401750,31900,31900,31900,31900,0
20240315,164800,3607401750,31900,31900,31900,31900,0
20240315,164700,3607401750,31900,31900,31900,31900,0
20240315,164600,3607401750,31900,31900,31900,31900,0
20240315,164500,3607401750,31900,31900,31900,31900,0
20240315,164400,3607401750,31900,31900,31900,31900,0
20240315,164300,3607401750,31900,31900,31900,31900,0
20240315,164200,3607401750,31900,31900,31900,31900,0
20240315,164100,3607401750,31900,31900,31900,31900,0
20240315,164000,3607401750,31900,31900,31900,31900,0
20240315,163900,3607401750,31900,31900,31900,31900,0
20240315,163800,3607401750,31900,31900,31900,31900,0
20240315,163700,3607401750,31900,31900,31900,31900,0
20240315,163600,3607401750,31900,31900,31900,31900,0
20240315,163500,3607401750,31900,31900,31900,31900,0
20240315,163400,3607401750,31900,31900,31900,31900,0
20240315,163300,3607401750,31900,31900,31900,31900,0
20240315,163200,3607401750,31900,31900,31900,31900,9479
20240315,163100,3607401750,31900,31900,31900,31900,0
20240315,163000,3607401750,31900,31900,31900,31900,0
20240315,162900,3607401750,31900,31900,31900,31900,0
20240315,162800,3607401750,31900,31900,31900,31900,0
20240315,162700,3607401750,31900,31900,31900,31900,0
20240315,162600,3607401750,31900,31900,31900,31900,0
20240315,162500,3607401750,31900,31900,31900,31900,0
20240315,162400,3607401750,31900,31900,31900,31900,0
20240315,162300,3607401750,31900,31900,31900,31900,0
20240315,162200,3607401750,31900,31900,31900,31900,0
20240315,162100,3607401750,31900,31900,31900,31900,0
20240315,162000,3607401750,31900,31900,31900,31900,0
20240315,161900,3607401750,31900,31900,31900,31900,0
20240315,161800,3607401750,31900,31900,31900,31900,0
20240315,161700,3607401750,31900,31900,31900,31900,0
20240315,161600,3607401750,31900,31900,31900,31900,0
20240315,161500,3607401750,31900,31900,31900,31900,0
20240315,161400,3607401750,31900,31900,31900,31900,0
20240315,161300,3607401750,31900,31900,31900,31900,0
20240315,161200,3607401750,31900,31900,31900,31900,0
20240315,161100,3607401750,31900,31900,31900,31900,0
20240315,161000,3607401750,31900,31900,31900,31900,0
20240315,160900,3607401750,31900,31900,31900,31900,0
20240315,160800,3607401750,31900,31900,31900,31900,0
20240315,160700,3607401750,31900,31900,31900,31900,0
20240315,160600,3607401750,31900,31900,31900,31900,0
20240315,160500,3607401750,31900,31900,31900,31900,0
20240315,160400,3607401750,31900,31900,31900,31900,0
20240315,160300,3607401750,31900,31900,31900,31900,0
20240315,160200,3607401750,31900,31900,31900,31900,9479
20240315,160100,3607401750,31900,31900,31900,31900,0
20240315,160000,3607401750,31900,31900,31900,31900,0
20240315,155900,3607401750,31900,31900,31900,31900,0
20240315,155800,3607401750,31900,31900,31900,31900,0
20240315,155700,3607401750,31900,31900,31900,31900,0
20240315,155600,3607401750,31900,31900,31900,31900,0
20240315,155500,3607401750,31900,31900,31900,31900,0
20240315,155400,3607401750,31900,31900,31900,31900,0
20240315,155300,3607401750,31900,31900,31900,31900,0
20240315,155200,3607401750,31900,31900,31900,31900,0
20240315,155100,3607401750,31900,31900,31900,31900,0
20240315,155000,3607401750,31900,31900,31900,31900,0
20240315,154900,3607401750,31900,31900,31900,31900,0
20240315,154800,3607401750,31900,31900,31900,31900,0
20240315,154700,3607401750,31900,31900,31900,31900,0
20240315,154600,3607401750,31900,31900,31900,31900,0
20240315,154500,3607401750,31900,31900,31900,31900,0
20240315,154400,3607401750,31900,31900,31900,31900,0
20240315,154300,3607401750,31900,31900,31900,31900,0
20240315,154200,3607401750,31900,31900,31900,31900,0
20240315,154100,3607401750,31900,31900,31900,31900,0
20240315,154000,3607401750,31900,31900,31900,31900,0
20240315,153900,3607401750,31900,31900,31900,31900,0
20240315,153800,3607401750,31900,31900,31900,31900,0
20240315,153700,3607401750,31900,31900,31900,31900,0
20240315,153600,3607401750,31900,31900,31900,31900,0
20240315,153500,3607401750,31900,31900,31900,31900,0
20240315,153400,3607401750,31900,31900,31900,31900,0
20240315,153300,3607401750,31900,31900,31900,31900,0
20240315,153200,3607401750,31900,31900,31900,31900,9479
20240315,153100,3607401750,31900,31900,31900,31900,0
20240315,153000,3607401750,31900,31900,31900,31900,9479
20240315,152900,3305021650,32150,32150,32150,32150,0
20240315,152800,3305021650,32150,32150,32150,32150,0
20240315,152700,3305021650,32150,32150,32150,32150,0
20240315,152600,3305021650,32150,32150,32150,32150,0
20240315,152500,3305021650,32150,32150,32150,32150,0
20240315,152400,3305021650,32150,32150,32150,32150,0
20240315,152300,3305021650,32150,32150,32150,32150,0
20240315,152200,3305021650,32150,32150,32150,32150,0
20240315,152100,3305021650,32150,32150,32150,32150,0
20240315,152000,3305021650,32150,32150,32150,32150,0
20240315,151900,3305021650,32150,32250,32250,31800,13415
20240315,151800,2874911500,32300,32300,32300,32250,187
20240315,151700,2868875200,32300,32300,32300,32250,1593
20240315,151600,2817426000,32300,32350,32350,32300,3132
20240315,151500,2716260000,32350,32300,32350,32300,160
20240315,151400,2711090000,32350,32300,32350,32300,335
20240315,151300,2700267000,32300,32300,32350,32300,331
20240315,151200,2689572800,32300,32350,32350,32300,102
20240315,151100,2686275150,32350,32350,32350,32300,243
20240315,151000,2678420100,32350,32300,32350,32300,594
20240315,150900,2659222500,32300,32300,32300,32300,210
20240315,150800,2652439500,32300,32350,32350,32300,1569
20240315,150700,2601751250,32350,32400,32400,32350,636
20240315,150600,2581175650,32400,32400,32400,32350,258
20240315,150500,2572828950,32400,32400,32400,32400,3
20240315,150400,2572731750,32400,32350,32400,32350,260
20240315,150300,2564312750,32350,32350,32350,32350,200
20240315,150200,2557842750,32350,32350,32400,32350,61
20240315,150100,2555867550,32400,32350,32400,32350,272
20240315,150000,2547062350,32400,32350,32400,32350,591
20240315,145900,2527930850,32400,32400,32400,32350,1927
20240315,145800,2465543450,32400,32400,32400,32350,32
20240315,145700,2464506700,32400,32400,32400,32400,62
20240315,145600,2462497900,32400,32400,32400,32400,41
20240315,145500,2461169500,32400,32350,32400,32350,114
20240315,145400,2457477400,32400,32400,32400,32350,43
20240315,145300,2456085900,32350,32350,32350,32350,54
20240315,145200,2454339000,32350,32350,32350,32350,32
20240315,145100,2453303800,32350,32350,32400,32350,799
20240315,145000,2427456100,32350,32350,32350,32350,210
20240315,144900,2420662600,32350,32350,32350,32350,53
20240315,144800,2418948050,32350,32400,32400,32350,54
20240315,144700,2417201100,32350,32350,32350,32350,37
20240315,144600,2416004150,32400,32400,32400,32400,1
20240315,144500,2415971750,32350,32350,32350,32350,186
20240315,144400,2409954650,32350,32300,32350,32300,599
20240315,144300,2390579850,32300,32300,32300,32300,170
20240315,144200,2385088850,32300,32350,32350,32300,342
20240315,144100,2374040850,32350,32350,32400,32350,1148
20240315,144000,2336902900,32350,32400,32400,32350,190
20240315,143900,2330756300,32350,32350,32350,32350,706
20240315,143800,2307917200,32350,32350,32350,32350,378
20240315,143700,2295688900,32350,32350,32350,32350,243
20240315,143600,2287827850,32400,32350,32400,32350,556
20240315,143500,2269841200,32350,32350,32400,32350,123
20240315,143400,2265861800,32400,32400,32400,32400,52
20240315,143300,2264177000,32350,32350,32400,32350,130
20240315,143200,2259970850,32350,32400,32400,32350,82
20240315,143100,2257316750,32400,32400,32400,32400,11
20240315,143000,2256960350,32350,32400,32400,32350,65
20240315,142900,2254856550,32400,32350,32400,32350,38
20240315,142800,2253627200,32350,32350,32350,32350,0
20240315,142700,2253627200,32350,32400,32400,32350,66
20240315,142600,2251491550,32400,32350,32400,32350,38
20240315,142500,2250262200,32350,32350,32350,32350,356
20240315,142400,2238745600,32400,32350,32400,32350,36
20240315,142300,2237579450,32350,32400,32400,32350,74
20240315,142200,2235184250,32350,32350,32350,32350,86
20240315,142100,2232402150,32350,32350,32350,32350,79
20240315,142000,2229846500,32350,32350,32350,32350,23
20240315,141900,2229102450,32350,32350,32350,32350,100
20240315,141800,2225867450,32350,32400,32400,32350,568
20240315,141700,2207492600,32400,32350,32400,32350,58
20240315,141600,2205615800,32400,32350,32400,32350,94
20240315,141500,2202574850,32350,32350,32350,32350,379
20240315,141400,2190314200,32350,32350,32350,32350,230
20240315,141300,2182873700,32350,32350,32350,32350,76
20240315,141200,2180415100,32350,32350,32400,32350,224
20240315,141100,2173168400,32400,32400,32400,32350,58
20240315,141000,2171291100,32400,32400,32400,32350,160
20240315,140900,2166111500,32350,32400,32400,32350,82
20240315,140800,2163457250,32400,32350,32400,32350,319
20240315,140700,2153126450,32400,32400,32400,32350,108
20240315,140600,2149629600,32400,32350,32400,32350,191
20240315,140500,2143450700,32350,32350,32350,32350,282
20240315,140400,2134328000,32350,32350,32350,32350,115
20240315,140300,2130607750,32350,32350,32400,32350,299
20240315,140200,2120934350,32400,32450,32450,32400,889
20240315,140100,2092130250,32450,32400,32450,32400,1538
20240315,140000,2042298950,32400,32500,32500,32400,6440
20240315,135900,1833337050,32450,32450,32450,32450,268
20240315,135800,1824640450,32450,32450,32500,32450,200
20240315,135700,1818147300,32500,32450,32500,32450,741
20240315,135600,1794101500,32500,32450,32500,32450,151
20240315,135500,1789196300,32450,32500,32550,32450,365
20240315,135400,1777341400,32500,32500,32500,32500,237
20240315,135300,1769638900,32550,32550,32550,32500,112
20240315,135200,1765995800,32450,32500,32500,32450,333
20240315,135100,1755180450,32500,32500,32500,32500,212
20240315,135000,1748290450,32550,32550,32550,32550,0
20240315,134900,1748290450,32550,32550,32550,32550,0
20240315,134800,1748290450,32550,32500,32550,32450,488
20240315,134700,1732429950,32500,32550,32550,32500,3280
20240315,134600,1625829900,32500,32500,32500,32500,325
20240315,134500,1615267400,32550,32500,32550,32500,42
20240315,134400,1613901950,32500,32500,32500,32500,292
20240315,134300,1604411950,32550,32550,32550,32550,1
20240315,134200,1604379400,32550,32500,32550,32500,1040
20240315,134100,1570577400,32550,32550,32550,32550,109
20240315,134000,1567029450,32550,32500,32550,32500,415
20240315,133900,1553541550,32500,32600,32600,32500,66
20240315,133800,1551394900,32600,32600,32600,32600,23
20240315,133700,1550645100,32500,32600,32600,32500,97
20240315,133600,1547486800,32550,32600,32600,32550,1060
20240315,133500,1512981950,32600,32550,32600,32550,130
20240315,133400,1508745950,32600,32600,32600,32600,10
20240315,133300,1508419950,32550,32550,32550,32550,0
20240315,133200,1508419950,32550,32600,32600,32550,165
20240315,133100,1503048750,32600,32600,32600,32600,2
20240315,133000,1502983550,32600,32600,32600,32600,1
20240315,132900,1502950950,32600,32650,32650,32550,55
20240315,132800,1501159250,32650,32650,32650,32650,1
20240315,132700,1501126600,32650,32550,32650,32550,573
20240315,132600,1482468150,32550,32600,32600,32550,315
20240315,132500,1472201700,32650,32650,32650,32650,15
20240315,132400,1471711950,32650,32650,32650,32650,2
20240315,132300,1471646650,32650,32650,32650,32650,8
20240315,132200,1471385450,32650,32650,32650,32650,157
20240315,132100,1466259400,32650,32650,32650,32650,0
20240315,132000,1466259400,32650,32650,32650,32650,0
20240315,131900,1466259400,32650,32650,32650,32650,0
20240315,131800,1466259400,32650,32650,32650,32650,42
20240315,131700,1464888100,32650,32650,32650,32650,41
20240315,131600,1463549450,32650,32650,32650,32650,300
20240315,131500,1453754450,32650,32650,32650,32650,38
20240315,131400,1452513750,32600,32600,32600,32600,0
20240315,131300,1452513750,32600,32600,32600,32600,114
20240315,131200,1448797350,32550,32550,32550,32550,0
20240315,131100,1448797350,32550,32550,32550,32550,24
20240315,131000,1448016150,32600,32600,32650,32600,69
20240315,130900,1445765950,32650,32550,32650,32550,130
20240315,130800,1441529950,32600,32600,32600,32600,32
20240315,130700,1440486750,32550,32550,32550,32550,36
20240315,130600,1439314950,32550,32650,32650,32550,62
20240315,130500,1437295050,32600,32550,32600,32550,116
20240315,130400,1433516500,32550,32550,32550,32550,56
20240315,130300,1431693700,32550,32550,32550,32550,30
20240315,130200,1430717200,32550,32550,32550,32550,347
20240315,130100,1419422350,32550,32550,32550,32550,57
20240315,130000,1417567000,32600,32600,32600,32600,1
20240315,125900,1417534400,32550,32550,32550,32550,64
20240315,125800,1415451200,32600,32550,32600,32550,43
20240315,125700,1414049550,32600,32600,32600,32600,8
20240315,125600,1413788750,32550,32600,32600,32550,282
20240315,125500,1404607950,32600,32600,32600,32550,134
20240315,125400,1400239950,32650,32650,32650,32650,12
20240315,125300,1399848150,32600,32600,32650,32600,372
20240315,125200,1387720500,32600,32600,32600,32600,70
20240315,125100,1385438500,32600,32600,32600,32600,70
20240315,125000,1383156500,32600,32600,32600,32600,56
20240315,124900,1381330900,32600,32600,32600,32600,108
20240315,124800,1377810100,32550,32550,32550,32550,67
20240315,124700,1375629250,32550,32550,32550,32550,45
20240315,124600,1374164500,32550,32550,32550,32550,201
20240315,124500,1367621950,32550,32500,32550,32500,528
20240315,124400,1350437550,32550,32500,32550,32500,736
20240315,124300,1326484100,32500,32500,32550,32500,137
20240315,124200,1322029950,32500,32550,32550,32500,441
20240315,124100,1307696850,32500,32550,32550,32500,143
20240315,124000,1303048950,32550,32550,32550,32550,70
20240315,123900,1300770450,32500,32550,32550,32500,140
20240315,123800,1296220200,32550,32500,32550,32500,102
20240315,123700,1292905100,32550,32550,32550,32550,181
20240315,123600,1287013550,32500,32600,32600,32500,2517
20240315,123500,1205014400,32650,32650,32650,32650,1156
20240315,123400,1167271000,32650,32650,32650,32650,0
20240315,123300,1167271000,32650,32650,32650,32650,0
20240315,123200,1167271000,32650,32650,32650,32650,7
20240315,123100,1167042450,32700,32700,32700,32700,329
20240315,123000,1156284150,32700,32700,32700,32700,93
20240315,122900,1153243050,32700,32700,32700,32700,22
20240315,122800,1152523650,32700,32700,32700,32700,0
20240315,122700,1152523650,32700,32650,32700,32650,205
20240315,122600,1145822550,32700,32700,32700,32700,6
20240315,122500,1145626350,32650,32700,32700,32650,27
20240315,122400,1144743750,32650,32650,32700,32650,82
20240315,122300,1142064550,32700,32700,32700,32700,105
20240315,122200,1138631050,32700,32700,32700,32700,44
20240315,122100,1137192250,32700,32700,32700,32700,44
20240315,122000,1135753450,32700,32700,32700,32700,0
20240315,121900,1135753450,32700,32700,32700,32700,0
20240315,121800,1135753450,32700,32700,32700,32700,0
20240315,121700,1135753450,32700,32700,32700,32700,0
20240315,121600,1135753450,32700,32700,32700,32700,1
20240315,121500,1135720750,32700,32700,32700,32700,31
20240315,121400,1134707050,32700,32650,32700,32650,54
20240315,121300,1132941300,32700,32700,32700,32700,0
20240315,121200,1132941300,32700,32700,32700,32700,786
20240315,121100,1107239100,32750,32700,32750,32700,419
20240315,121000,1093533950,32700,32700,32700,32700,10
20240315,120900,1093206950,32650,32650,32650,32650,0
20240315,120800,1093206950,32650,32650,32650,32650,4
20240315,120700,1093076350,32650,32650,32650,32650,11
20240315,120600,1092717200,32650,32650,32650,32650,0
20240315,120500,1092717200,32650,32650,32650,32650,0
20240315,120400,1092717200,32650,32650,32650,32650,1
20240315,120300,1092684550,32700,32700,32700,32700,14
20240315,120200,1092226750,32650,32650,32650,32650,70
20240315,120100,1089941250,32650,32650,32650,32650,10
20240315,120000,1089614750,32650,32650,32650,32650,2
20240315,115900,1089549450,32650,32650,32650,32650,0
20240315,115800,1089549450,32650,32650,32650,32650,218
20240315,115700,1082431750,32700,32700,32700,32700,0
20240315,115600,1082431750,32700,32650,32700,32650,63
20240315,115500,1080373800,32650,32650,32650,32650,1
20240315,115400,1080341150,32650,32650,32650,32650,0
20240315,115300,1080341150,32650,32650,32650,32650,15
20240315,115200,1079851400,32650,32650,32650,32650,118
20240315,115100,1075998700,32650,32650,32650,32650,31
20240315,115000,1074986550,32650,32650,32650,32650,3
20240315,114900,1074888600,32650,32650,32650,32650,10
20240315,114800,1074562100,32650,32650,32650,32650,50
20240315,114700,1072929600,32600,32600,32600,32600,48
20240315,114600,1071364800,32650,32650,32650,32600,228
20240315,114500,1063921150,32650,32650,32650,32650,133
20240315,114400,1059578700,32650,32650,32650,32650,14
20240315,114300,1059121600,32600,32600,32600,32600,9
20240315,114200,1058828200,32600,32600,32600,32600,10
20240315,114100,1058502200,32650,32650,32650,32650,44
20240315,114000,1057065600,32600,32650,32650,32600,20
20240315,113900,1056412700,32650,32650,32650,32600,321
20240315,113800,1045938700,32650,32650,32650,32650,22
20240315,113700,1045220400,32650,32650,32650,32650,93
20240315,113600,1042183950,32600,32600,32600,32600,0
20240315,113500,1042183950,32600,32600,32650,32600,112
20240315,113400,1038532350,32600,32600,32650,32600,66
20240315,113300,1036380650,32650,32650,32650,32600,326
20240315,113200,1025739450,32650,32750,32750,32650,228
20240315,113100,1018285550,32700,32750,32750,32700,699
20240315,113000,995413950,32800,32800,32800,32750,1009
20240315,112900,962324950,32800,32800,32800,32800,43
20240315,112800,960914550,32850,32850,32850,32850,6
20240315,112700,960717450,32850,32850,32850,32800,174
20240315,112600,955004000,32850,32850,32850,32850,128
20240315,112500,950799200,32850,32800,32850,32800,135
20240315,112400,946369450,32850,32850,32850,32850,19
20240315,112300,945745300,32850,32850,32850,32850,55
20240315,112200,943938550,32850,32850,32850,32850,9
20240315,112100,943642900,32850,32850,32850,32850,0
20240315,112000,943642900,32850,32850,32850,32850,1
20240315,111900,943610050,32850,32850,32850,32850,14
20240315,111800,943150150,32850,32850,32850,32850,8
20240315,111700,942887350,32850,32850,32850,32850,0
20240315,111600,942887350,32850,32850,32850,32850,49
20240315,111500,941277700,32800,32850,32850,32800,20
20240315,111400,940621200,32850,32850,32850,32850,0
20240315,111300,940621200,32850,32850,32850,32850,0
20240315,111200,940621200,32850,32850,32850,32850,176
20240315,111100,934839600,32850,32850,32850,32850,0
20240315,111000,934839600,32850,32850,32850,32850,1
20240315,110900,934806750,32850,32850,32850,32850,44
20240315,110800,933361350,32850,32850,32850,32850,46
20240315,110700,931850250,32800,32800,32800,32800,0
20240315,110600,931850250,32800,32850,32850,32800,143
20240315,110500,927154600,32850,32850,32850,32850,9
20240315,110400,926858950,32800,32850,32850,32800,112
20240315,110300,923181250,32850,32850,32850,32850,0
20240315,110200,923181250,32850,32850,32850,32850,0
20240315,110100,923181250,32850,32850,32850,32850,387
20240315,110000,910468300,32900,32850,32900,32850,3
20240315,105900,910369700,32900,32900,32900,32900,0
20240315,105800,910369700,32900,32900,32900,32900,5
20240315,105700,910205200,32900,32900,32900,32900,0
20240315,105600,910205200,32900,32850,32900,32850,147
20240315,105500,905375650,32800,32800,32800,32800,37
20240315,105400,904162050,32800,32800,32800,32800,140
20240315,105300,899570050,32800,32800,32850,32800,852
20240315,105200,871623650,32750,32750,32750,32750,49
20240315,105100,870018900,32750,32750,32750,32750,0
20240315,105000,870018900,32750,32800,32800,32750,8
20240315,104900,869756600,32800,32800,32800,32800,60
20240315,104800,867788600,32800,32800,32800,32800,13
20240315,104700,867362200,32800,32750,32800,32750,61
20240315,104600,865364150,32800,32800,32800,32800,5
20240315,104500,865200150,32750,32750,32750,32750,0
20240315,104400,865200150,32750,32750,32750,32750,40
20240315,104300,863890150,32750,32800,32800,32750,58
20240315,104200,861990250,32800,32750,32800,32750,65
20240315,104100,859859350,32800,32800,32800,32800,111
20240315,104000,856218550,32800,32800,32800,32800,25
20240315,103900,855398550,32800,32800,32800,32800,0
20240315,103800,855398550,32800,32800,32800,32800,1
20240315,103700,855365750,32800,32800,32800,32800,5
20240315,103600,855201750,32800,32800,32800,32800,0
20240315,103500,855201750,32800,32800,32800,32800,0
20240315,103400,855201750,32800,32800,32800,32800,0
20240315,103300,855201750,32800,32750,32800,32750,184
20240315,103200,849168250,32750,32750,32750,32750,89
20240315,103100,846253500,32750,32750,32750,32750,46
20240315,103000,844747000,32750,32750,32750,32750,15
20240315,102900,844255750,32750,32750,32750,32750,91
20240315,102800,841275500,32750,32800,32800,32750,478
20240315,102700,825601400,32850,32800,32850,32800,89
20240315,102600,822680500,32800,32850,32850,32800,343
20240315,102500,811427750,32800,32800,32800,32800,45
20240315,102400,809951750,32800,32800,32800,32800,36
20240315,102300,808770950,32800,32800,32800,32800,0
20240315,102200,808770950,32800,32800,32800,32800,20
20240315,102100,808114950,32850,32850,32850,32850,0
20240315,102000,808114950,32850,32850,32850,32850,1
20240315,101900,808082100,32750,32800,32800,32750,254
20240315,101800,799763450,32750,32800,32800,32750,60
20240315,101700,797797800,32800,32900,32900,32800,898
20240315,101600,768275800,32900,32900,32900,32900,64
20240315,101500,766170200,32900,32900,32900,32900,1
20240315,101400,766137300,32900,32900,32900,32900,160
20240315,101300,760873300,32900,32950,32950,32900,178
20240315,101200,755011350,32950,32900,32950,32900,358
20240315,101100,743233100,32850,32850,32850,32850,477
20240315,101000,727563650,32850,32850,32850,32850,1
20240315,100900,727530800,32850,32850,32850,32850,53
20240315,100800,725789750,32850,32850,32850,32850,74
20240315,100700,723358850,32800,32800,32800,32800,4
20240315,100600,723227650,32800,32800,32800,32800,104
20240315,100500,719816450,32800,32800,32800,32800,0
20240315,100400,719816450,32800,32850,32850,32800,96
20240315,100300,716667150,32850,32850,32850,32800,205
20240315,100200,709932950,32850,32850,32850,32850,0
20240315,100100,709932950,32850,32800,32850,32800,295
20240315,100000,700253300,32850,32800,32850,32750,690
20240315,095900,677629500,32750,32800,32800,32750,207
20240315,095800,670843000,32850,32850,32850,32850,1
20240315,095700,670810150,32850,32750,32850,32750,305
20240315,095600,660795900,32700,32750,32750,32700,37
20240315,095500,659585900,32700,32800,32800,32700,335
20240315,095400,648601700,32850,32850,32850,32850,5
20240315,095300,648437450,32800,32800,32850,32800,93
20240315,095200,645385350,32800,32800,32800,32800,394
20240315,095100,632462150,32800,32800,32800,32800,82
20240315,095000,629772550,32800,32800,32800,32800,48
20240315,094900,628198150,32700,32700,32700,32700,30
20240315,094800,627217150,32700,32700,32700,32700,50
20240315,094700,625582150,32700,32700,32700,32700,50
20240315,094600,623947150,32800,32800,32800,32800,139
20240315,094500,619387950,32800,32800,32800,32800,31
20240315,094400,618371150,32800,32800,32800,32700,197
20240315,094300,611910350,32800,32800,32800,32800,1
20240315,094200,611877550,32800,32800,32800,32700,147
20240315,094100,607065950,32700,32700,32700,32700,50
20240315,094000,605430950,32800,32800,32850,32750,202
20240315,093900,598810250,32850,32800,32850,32800,235
20240315,093800,591093200,32800,32800,32800,32800,50
20240315,093700,589453200,32800,32800,32800,32700,71
20240315,093600,587128000,32800,32700,32800,32700,220
20240315,093500,579929600,32700,32700,32700,32700,31
20240315,093400,578915900,32700,32650,32750,32650,59
20240315,093300,576984000,32700,32700,32700,32700,105
20240315,093200,573550500,32700,32700,32700,32700,1
20240315,093100,573517800,32700,32600,32700,32550,1195
20240315,093000,534527700,32550,32550,32600,32550,687
20240315,092900,512165600,32600,32550,32600,32550,62
20240315,092800,510146750,32550,32550,32550,32500,204
20240315,092700,503507550,32550,32600,32600,32550,231
20240315,092600,495987200,32550,32550,32550,32550,64
20240315,092500,493904000,32550,32600,32600,32550,599
20240315,092400,474380900,32650,32600,32650,32600,111
20240315,092300,470762200,32600,32550,32600,32550,300
20240315,092200,460982300,32500,32500,32500,32500,1
20240315,092100,460949800,32500,32500,32600,32500,228
20240315,092000,453530350,32450,32450,32450,32450,128
20240315,091900,449376750,32450,32500,32500,32450,315
20240315,091800,439141400,32450,32500,32500,32450,265
20240315,091700,430531450,32500,32500,32500,32450,1641
20240315,091600,377222900,32500,32550,32550,32500,922
20240315,091500,347235100,32550,32650,32650,32550,1769
20240315,091400,289556850,32700,32750,32750,32650,378
20240315,091300,277193900,32700,32700,32750,32700,263
20240315,091200,268593650,32700,32650,32750,32650,1054
20240315,091100,234087750,32650,32700,32700,32650,405
20240315,091000,220847700,32700,32750,32750,32650,902
20240315,090900,191333950,32750,32750,32800,32700,390
20240315,090800,178578000,32750,32750,32800,32700,751
20240315,090700,153961300,32750,32750,32800,32750,210
20240315,090600,147083750,32750,32950,32950,32750,2166
20240315,090500,75946450,32950,32950,32950,32900,370
20240315,090400,63772850,32950,32900,32950,32900,229
20240315,090300,56231200,32900,32950,32950,32850,312
20240315,090200,45970900,32950,32950,32950,32950,57
20240315,090100,44092750,32900,32950,32950,32900,238
20240315,090000,36254650,33000,33000,33200,32900,1099