KissMeData/001060/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,183200,5905280600,37350,37350,37350,37350,3359
20231012,183100,5905280600,37350,37350,37350,37350,0
20231012,183000,5905280600,37350,37350,37350,37350,0
20231012,182900,5905280600,37350,37350,37350,37350,0
20231012,182800,5905280600,37350,37350,37350,37350,0
20231012,182700,5905280600,37350,37350,37350,37350,0
20231012,182600,5905280600,37350,37350,37350,37350,0
20231012,182500,5905280600,37350,37350,37350,37350,0
20231012,182400,5905280600,37350,37350,37350,37350,0
20231012,182300,5905280600,37350,37350,37350,37350,0
20231012,182200,5905280600,37350,37350,37350,37350,0
20231012,182100,5905280600,37350,37350,37350,37350,0
20231012,182000,5905280600,37350,37350,37350,37350,0
20231012,181900,5905280600,37350,37350,37350,37350,0
20231012,181800,5905280600,37350,37350,37350,37350,0
20231012,181700,5905280600,37350,37350,37350,37350,0
20231012,181600,5905280600,37350,37350,37350,37350,0
20231012,181500,5905280600,37350,37350,37350,37350,0
20231012,181400,5905280600,37350,37350,37350,37350,0
20231012,181300,5905280600,37350,37350,37350,37350,0
20231012,181200,5905280600,37350,37350,37350,37350,0
20231012,181100,5905280600,37350,37350,37350,37350,0
20231012,181000,5905280600,37350,37350,37350,37350,0
20231012,180900,5905280600,37350,37350,37350,37350,0
20231012,180800,5905280600,37350,37350,37350,37350,0
20231012,180700,5905280600,37350,37350,37350,37350,0
20231012,180600,5905280600,37350,37350,37350,37350,0
20231012,180500,5905280600,37350,37350,37350,37350,0
20231012,180400,5905280600,37350,37350,37350,37350,0
20231012,180300,5905280600,37350,37350,37350,37350,0
20231012,180200,5905280600,37350,37350,37350,37350,3359
20231012,180100,5905280600,37350,37350,37350,37350,0
20231012,180000,5905280600,37350,37350,37350,37350,0
20231012,175900,5905280600,37350,37350,37350,37350,0
20231012,175800,5905280600,37350,37350,37350,37350,0
20231012,175700,5905280600,37350,37350,37350,37350,0
20231012,175600,5905280600,37350,37350,37350,37350,0
20231012,175500,5905280600,37350,37350,37350,37350,0
20231012,175400,5905280600,37350,37350,37350,37350,0
20231012,175300,5905280600,37350,37350,37350,37350,0
20231012,175200,5905280600,37350,37350,37350,37350,0
20231012,175100,5905280600,37350,37350,37350,37350,0
20231012,175000,5905280600,37350,37350,37350,37350,0
20231012,174900,5905280600,37350,37350,37350,37350,0
20231012,174800,5905280600,37350,37350,37350,37350,0
20231012,174700,5905280600,37350,37350,37350,37350,0
20231012,174600,5905280600,37350,37350,37350,37350,0
20231012,174500,5905280600,37350,37350,37350,37350,0
20231012,174400,5905280600,37350,37350,37350,37350,0
20231012,174300,5905280600,37350,37350,37350,37350,0
20231012,174200,5905280600,37350,37350,37350,37350,0
20231012,174100,5905280600,37350,37350,37350,37350,0
20231012,174000,5905280600,37350,37350,37350,37350,0
20231012,173900,5905280600,37350,37350,37350,37350,0
20231012,173800,5905280600,37350,37350,37350,37350,0
20231012,173700,5905280600,37350,37350,37350,37350,0
20231012,173600,5905280600,37350,37350,37350,37350,0
20231012,173500,5905280600,37350,37350,37350,37350,0
20231012,173400,5905280600,37350,37350,37350,37350,0
20231012,173300,5905280600,37350,37350,37350,37350,0
20231012,173200,5905280600,37350,37350,37350,37350,3359
20231012,173100,5905280600,37350,37350,37350,37350,0
20231012,173000,5905280600,37350,37350,37350,37350,0
20231012,172900,5905280600,37350,37350,37350,37350,0
20231012,172800,5905280600,37350,37350,37350,37350,0
20231012,172700,5905280600,37350,37350,37350,37350,0
20231012,172600,5905280600,37350,37350,37350,37350,0
20231012,172500,5905280600,37350,37350,37350,37350,0
20231012,172400,5905280600,37350,37350,37350,37350,0
20231012,172300,5905280600,37350,37350,37350,37350,0
20231012,172200,5905280600,37350,37350,37350,37350,0
20231012,172100,5905280600,37350,37350,37350,37350,0
20231012,172000,5905280600,37350,37350,37350,37350,0
20231012,171900,5905280600,37350,37350,37350,37350,0
20231012,171800,5905280600,37350,37350,37350,37350,0
20231012,171700,5905280600,37350,37350,37350,37350,0
20231012,171600,5905280600,37350,37350,37350,37350,0
20231012,171500,5905280600,37350,37350,37350,37350,0
20231012,171400,5905280600,37350,37350,37350,37350,0
20231012,171300,5905280600,37350,37350,37350,37350,0
20231012,171200,5905280600,37350,37350,37350,37350,0
20231012,171100,5905280600,37350,37350,37350,37350,0
20231012,171000,5905280600,37350,37350,37350,37350,0
20231012,170900,5905280600,37350,37350,37350,37350,0
20231012,170800,5905280600,37350,37350,37350,37350,0
20231012,170700,5905280600,37350,37350,37350,37350,0
20231012,170600,5905280600,37350,37350,37350,37350,0
20231012,170500,5905280600,37350,37350,37350,37350,0
20231012,170400,5905280600,37350,37350,37350,37350,0
20231012,170300,5905280600,37350,37350,37350,37350,0
20231012,170200,5905280600,37350,37350,37350,37350,3359
20231012,170100,5905280600,37350,37350,37350,37350,0
20231012,170000,5905280600,37350,37350,37350,37350,0
20231012,165900,5905280600,37350,37350,37350,37350,0
20231012,165800,5905280600,37350,37350,37350,37350,0
20231012,165700,5905280600,37350,37350,37350,37350,0
20231012,165600,5905280600,37350,37350,37350,37350,0
20231012,165500,5905280600,37350,37350,37350,37350,0
20231012,165400,5905280600,37350,37350,37350,37350,0
20231012,165300,5905280600,37350,37350,37350,37350,0
20231012,165200,5905280600,37350,37350,37350,37350,0
20231012,165100,5905280600,37350,37350,37350,37350,0
20231012,165000,5905280600,37350,37350,37350,37350,0
20231012,164900,5905280600,37350,37350,37350,37350,0
20231012,164800,5905280600,37350,37350,37350,37350,0
20231012,164700,5905280600,37350,37350,37350,37350,0
20231012,164600,5905280600,37350,37350,37350,37350,0
20231012,164500,5905280600,37350,37350,37350,37350,0
20231012,164400,5905280600,37350,37350,37350,37350,0
20231012,164300,5905280600,37350,37350,37350,37350,0
20231012,164200,5905280600,37350,37350,37350,37350,0
20231012,164100,5905280600,37350,37350,37350,37350,0
20231012,164000,5905280600,37350,37350,37350,37350,0
20231012,163900,5905280600,37350,37350,37350,37350,0
20231012,163800,5905280600,37350,37350,37350,37350,0
20231012,163700,5905280600,37350,37350,37350,37350,0
20231012,163600,5905280600,37350,37350,37350,37350,0
20231012,163500,5905280600,37350,37350,37350,37350,0
20231012,163400,5905280600,37350,37350,37350,37350,0
20231012,163300,5905280600,37350,37350,37350,37350,0
20231012,163200,5905280600,37350,37350,37350,37350,3359
20231012,163100,5905280600,37350,37350,37350,37350,0
20231012,163000,5905280600,37350,37350,37350,37350,0
20231012,162900,5905280600,37350,37350,37350,37350,0
20231012,162800,5905280600,37350,37350,37350,37350,0
20231012,162700,5905280600,37350,37350,37350,37350,0
20231012,162600,5905280600,37350,37350,37350,37350,0
20231012,162500,5905280600,37350,37350,37350,37350,0
20231012,162400,5905280600,37350,37350,37350,37350,0
20231012,162300,5905280600,37350,37350,37350,37350,0
20231012,162200,5905280600,37350,37350,37350,37350,0
20231012,162100,5905280600,37350,37350,37350,37350,0
20231012,162000,5905280600,37350,37350,37350,37350,0
20231012,161900,5905280600,37350,37350,37350,37350,0
20231012,161800,5905280600,37350,37350,37350,37350,0
20231012,161700,5905280600,37350,37350,37350,37350,0
20231012,161600,5905280600,37350,37350,37350,37350,0
20231012,161500,5905280600,37350,37350,37350,37350,0
20231012,161400,5905280600,37350,37350,37350,37350,0
20231012,161300,5905280600,37350,37350,37350,37350,0
20231012,161200,5905280600,37350,37350,37350,37350,0
20231012,161100,5905280600,37350,37350,37350,37350,0
20231012,161000,5905280600,37350,37350,37350,37350,0
20231012,160900,5905280600,37350,37350,37350,37350,0
20231012,160800,5905280600,37350,37350,37350,37350,0
20231012,160700,5905280600,37350,37350,37350,37350,0
20231012,160600,5905280600,37350,37350,37350,37350,0
20231012,160500,5905280600,37350,37350,37350,37350,0
20231012,160400,5905280600,37350,37350,37350,37350,0
20231012,160300,5905280600,37350,37350,37350,37350,0
20231012,160200,5905280600,37350,37350,37350,37350,3359
20231012,160100,5905280600,37350,37350,37350,37350,0
20231012,160000,5905280600,37350,37350,37350,37350,0
20231012,155900,5905280600,37350,37350,37350,37350,0
20231012,155800,5905280600,37350,37350,37350,37350,0
20231012,155700,5905280600,37350,37350,37350,37350,0
20231012,155600,5905280600,37350,37350,37350,37350,0
20231012,155500,5905280600,37350,37350,37350,37350,0
20231012,155400,5905280600,37350,37350,37350,37350,0
20231012,155300,5905280600,37350,37350,37350,37350,0
20231012,155200,5905280600,37350,37350,37350,37350,0
20231012,155100,5905280600,37350,37350,37350,37350,0
20231012,155000,5905280600,37350,37350,37350,37350,0
20231012,154900,5905280600,37350,37350,37350,37350,0
20231012,154800,5905280600,37350,37350,37350,37350,0
20231012,154700,5905280600,37350,37350,37350,37350,0
20231012,154600,5905280600,37350,37350,37350,37350,0
20231012,154500,5905280600,37350,37350,37350,37350,0
20231012,154400,5905280600,37350,37350,37350,37350,0
20231012,154300,5905280600,37350,37350,37350,37350,0
20231012,154200,5905280600,37350,37350,37350,37350,0
20231012,154100,5905280600,37350,37350,37350,37350,0
20231012,154000,5905280600,37350,37350,37350,37350,0
20231012,153900,5905280600,37350,37350,37350,37350,0
20231012,153800,5905280600,37350,37350,37350,37350,0
20231012,153700,5905280600,37350,37350,37350,37350,0
20231012,153600,5905280600,37350,37350,37350,37350,0
20231012,153500,5905280600,37350,37350,37350,37350,0
20231012,153400,5905280600,37350,37350,37350,37350,0
20231012,153300,5905280600,37350,37350,37350,37350,0
20231012,153200,5905280600,37350,37350,37350,37350,3359
20231012,153100,5905280600,37350,37350,37350,37350,0
20231012,153000,5905280600,37350,37350,37350,37350,3359
20231012,152900,5779821950,37500,37500,37500,37500,0
20231012,152800,5779821950,37500,37500,37500,37500,0
20231012,152700,5779821950,37500,37500,37500,37500,0
20231012,152600,5779821950,37500,37500,37500,37500,0
20231012,152500,5779821950,37500,37500,37500,37500,0
20231012,152400,5779821950,37500,37500,37500,37500,0
20231012,152300,5779821950,37500,37500,37500,37500,0
20231012,152200,5779821950,37500,37500,37500,37500,0
20231012,152100,5779821950,37500,37500,37500,37500,0
20231012,152000,5779821950,37500,37500,37500,37500,0
20231012,151900,5779821950,37500,37350,37500,37300,3842
20231012,151800,5636222600,37350,37350,37350,37250,1014
20231012,151700,5598355350,37250,37300,37400,37250,2530
20231012,151600,5503760150,37300,37300,37350,37300,1719
20231012,151500,5439579450,37300,37250,37300,37200,445
20231012,151400,5422999800,37250,37200,37250,37150,577
20231012,151300,5401524300,37200,37200,37200,37200,5
20231012,151200,5401338300,37200,37200,37200,37100,288
20231012,151100,5390630400,37200,37150,37200,37150,771
20231012,151000,5361983650,37150,37100,37150,37100,6
20231012,150900,5361760800,37100,37100,37100,37100,299
20231012,150800,5350667900,37150,37100,37150,37100,178
20231012,150700,5344056450,37150,37150,37150,37100,158
20231012,150600,5338194250,37150,37150,37150,37100,61
20231012,150500,5335928150,37100,37100,37100,37100,0
20231012,150400,5335928150,37100,37100,37100,37100,161
20231012,150300,5329955050,37100,37050,37100,37050,118
20231012,150200,5325583100,37050,37050,37050,37050,80
20231012,150100,5322619100,37050,37050,37050,37000,379
20231012,150000,5308577250,37050,37050,37050,37050,1
20231012,145900,5308540200,37050,37100,37100,37050,6
20231012,145800,5308317650,37100,37050,37100,37050,159
20231012,145700,5302426600,37000,37050,37050,37000,353
20231012,145600,5289359650,37050,37100,37100,37050,10
20231012,145500,5288989100,37050,37050,37100,37050,114
20231012,145400,5284762300,37050,37150,37150,37050,52
20231012,145300,5282835550,37050,37150,37150,37050,574
20231012,145200,5261567300,37150,37100,37150,37100,171
20231012,145100,5255219700,37050,37050,37050,37050,544
20231012,145000,5235064500,37050,37050,37050,37050,275
20231012,144900,5224875750,37050,37050,37050,37050,55
20231012,144800,5222838000,37050,37100,37100,37050,172
20231012,144700,5216465350,37100,37100,37100,37100,268
20231012,144600,5206522550,37100,37100,37100,37100,136
20231012,144500,5201476950,37100,37150,37150,37100,70
20231012,144400,5198879450,37150,37100,37150,37100,93
20231012,144300,5195426600,37050,37000,37050,37000,235
20231012,144200,5186719900,37000,37050,37050,37000,105
20231012,144100,5182832150,37050,37100,37100,37050,870
20231012,144000,5150592200,37100,37100,37100,37050,181
20231012,143900,5143881600,37100,37100,37100,37100,4
20231012,143800,5143733200,37100,37100,37100,37100,16
20231012,143700,5143139600,37050,37050,37050,37050,0
20231012,143600,5143139600,37050,37050,37050,36950,141
20231012,143500,5137921650,37100,37050,37100,37050,330
20231012,143400,5125695100,37000,37000,37000,37000,0
20231012,143300,5125695100,37000,37050,37050,37000,203
20231012,143200,5118183950,37050,37000,37050,37000,182
20231012,143100,5111441350,37000,37000,37000,37000,829
20231012,143000,5080768350,37000,37000,37000,37000,385
20231012,142900,5066523350,37000,37000,37000,37000,30
20231012,142800,5065413350,36950,36900,36950,36900,46
20231012,142700,5063713700,36950,37000,37000,36950,8
20231012,142600,5063417800,37000,37000,37000,37000,6
20231012,142500,5063195800,37000,36900,37000,36900,1013
20231012,142400,5025814800,36950,36950,37000,36950,107
20231012,142300,5021861000,36950,36900,36950,36900,10
20231012,142200,5021491550,36950,36900,36950,36900,83
20231012,142100,5018428700,36950,36900,37000,36850,3785
20231012,142000,4878744250,36900,36850,36900,36850,68
20231012,141900,4876235250,36850,36900,36900,36850,653
20231012,141800,4852172050,36850,36850,36900,36850,717
20231012,141700,4825749950,36900,36900,36900,36850,851
20231012,141600,4794389500,36900,36900,36900,36900,11
20231012,141500,4793983600,36900,36850,36900,36850,163
20231012,141400,4787976400,36900,36900,36900,36850,258
20231012,141300,4778467200,36900,36900,36900,36850,666
20231012,141200,4753915000,36900,36900,36900,36900,500
20231012,141100,4735465000,36900,36900,36900,36900,60
20231012,141000,4733251000,36900,36900,36900,36900,50
20231012,140900,4731406000,36900,36900,36900,36900,62
20231012,140800,4729118200,36900,36900,36900,36900,47
20231012,140700,4727383900,36950,36950,36950,36950,10
20231012,140600,4727014400,36950,36850,36950,36850,85
20231012,140500,4723874650,36850,36900,36900,36850,38
20231012,140400,4722472600,36900,36900,36900,36900,0
20231012,140300,4722472600,36900,36900,36900,36900,55
20231012,140200,4720443100,36900,36900,36950,36900,404
20231012,140100,4705532000,36900,36950,36950,36900,456
20231012,140000,4688695600,36900,36900,36900,36900,89
20231012,135900,4685411500,36900,36950,36950,36900,451
20231012,135800,4668769550,36950,36950,36950,36950,14
20231012,135700,4668252250,36950,36950,36950,36950,0
20231012,135600,4668252250,36950,36950,36950,36950,1
20231012,135500,4668215300,36950,36950,36950,36900,448
20231012,135400,4651668950,37000,37000,37000,37000,2
20231012,135300,4651594950,36900,36900,36900,36900,200
20231012,135200,4644214950,36950,36900,36950,36900,189
20231012,135100,4637236050,36900,36900,36900,36900,327
20231012,135000,4625169750,36900,36900,36900,36900,10
20231012,134900,4624800750,36900,36900,36900,36900,2
20231012,134800,4624726950,36950,36900,36950,36900,30
20231012,134700,4623619700,36900,36900,36900,36900,368
20231012,134600,4610040500,36900,36950,36950,36900,809
20231012,134500,4580155550,36950,36950,36950,36950,45
20231012,134400,4578492800,37000,37000,37000,37000,0
20231012,134300,4578492800,37000,37000,37000,37000,99
20231012,134200,4574829800,37000,37000,37000,37000,42
20231012,134100,4573275800,37000,37000,37000,37000,14
20231012,134000,4572757800,37050,37000,37050,37000,86
20231012,133900,4569575750,36950,36950,36950,36950,0
20231012,133800,4569575750,36950,36950,37050,36900,388
20231012,133700,4555257550,36900,36900,36900,36900,0
20231012,133600,4555257550,36900,36900,36900,36900,220
20231012,133500,4547139550,37000,36900,37000,36900,342
20231012,133400,4534488450,37000,36950,37000,36950,58
20231012,133300,4532343000,36900,36900,36950,36900,14
20231012,133200,4531826150,36900,36950,36950,36900,160
20231012,133100,4525921050,37000,37000,37000,37000,0
20231012,133000,4525921050,37000,36900,37050,36900,531
20231012,132900,4506315550,36900,37000,37000,36900,37
20231012,132800,4504949150,37000,37000,37000,37000,144
20231012,132700,4499621150,36900,37000,37000,36900,48
20231012,132600,4497849750,37000,36950,37000,36950,44
20231012,132500,4496222450,37050,37050,37050,37050,0
20231012,132400,4496222450,37050,37000,37050,37000,202
20231012,132300,4488746100,37000,36950,37000,36950,436
20231012,132200,4472616300,36950,36950,36950,36950,0
20231012,132100,4472616300,36950,36950,36950,36950,60
20231012,132000,4470399300,37000,36900,37000,36900,316
20231012,131900,4458725700,36950,36950,37050,36950,59
20231012,131800,4456542950,37000,37050,37100,36900,160
20231012,131700,4450627000,36900,36900,36900,36900,0
20231012,131600,4450627000,36900,36950,36950,36850,2313
20231012,131500,4365306700,36950,36950,36950,36950,0
20231012,131400,4365306700,36950,36950,36950,36950,0
20231012,131300,4365306700,36950,36950,36950,36950,121
20231012,131200,4360835750,36900,36950,36950,36900,195
20231012,131100,4353640200,36950,36950,36950,36950,644
20231012,131000,4329844400,37000,37000,37000,37000,176
20231012,130900,4323332400,37100,37000,37100,37000,21
20231012,130800,4322555300,37000,37100,37100,37000,305
20231012,130700,4311266250,37150,37150,37150,37150,9
20231012,130600,4310931900,37100,37100,37100,37100,307
20231012,130500,4299542200,37100,37100,37100,37100,147
20231012,130400,4294088500,37100,37100,37100,37100,0
20231012,130300,4294088500,37100,37000,37100,37000,245
20231012,130200,4285016200,37000,37000,37000,37000,115
20231012,130100,4280761200,37050,37000,37050,37000,22
20231012,130000,4279947100,37000,37050,37050,37000,114
20231012,125900,4275728400,37050,37050,37050,37050,0
20231012,125800,4275728400,37050,37050,37050,37050,0
20231012,125700,4275728400,37050,37000,37050,37000,11
20231012,125600,4275321350,37000,37050,37050,37000,254
20231012,125500,4265920950,37050,37000,37050,37000,22
20231012,125400,4265105900,37050,37050,37050,37050,108
20231012,125300,4261104500,37050,37100,37100,37050,135
20231012,125200,4256101000,37100,37100,37100,37100,7
20231012,125100,4255841300,36950,36950,36950,36950,84
20231012,125000,4252737500,36950,36950,36950,36950,697
20231012,124900,4226983350,36950,37100,37100,36950,631
20231012,124800,4203659150,37100,37100,37100,37100,110
20231012,124700,4199578150,37100,37100,37100,37100,4
20231012,124600,4199429750,36950,36950,36950,36950,0
20231012,124500,4199429750,36950,37100,37100,36950,946
20231012,124400,4164459150,37100,37000,37100,37000,529
20231012,124300,4144885950,37000,37050,37050,37000,686
20231012,124200,4119488150,37050,37100,37100,37050,459
20231012,124100,4102482150,37100,37100,37100,37100,18
20231012,124000,4101814350,37100,37100,37100,37100,100
20231012,123900,4098104350,37150,37150,37150,37150,0
20231012,123800,4098104350,37150,37100,37150,37100,13
20231012,123700,4097621500,37150,37200,37200,37150,5
20231012,123600,4097435600,37200,37200,37200,37200,0
20231012,123500,4097435600,37200,37150,37200,37150,82
20231012,123400,4094389200,37150,37150,37150,37150,0
20231012,123300,4094389200,37150,37100,37150,37100,10
20231012,123200,4094017800,37100,37100,37100,37100,4
20231012,123100,4093869400,37100,37100,37100,37100,1
20231012,123000,4093832300,37150,37050,37150,37050,45
20231012,122900,4092164950,37050,37050,37050,37050,716
20231012,122800,4065637150,37050,37050,37050,37050,128
20231012,122700,4060894750,36950,37050,37050,36950,545
20231012,122600,4040732700,37100,37100,37100,37100,151
20231012,122500,4035130600,37150,37150,37150,37150,0
20231012,122400,4035130600,37150,37150,37150,37100,177
20231012,122300,4028560000,37150,37100,37150,37100,282
20231012,122200,4018097750,37100,37100,37100,37100,102
20231012,122100,4014313550,37100,37200,37200,37100,456
20231012,122000,3997352550,37200,37200,37200,37200,176
20231012,121900,3990805350,37200,37100,37200,37000,1219
20231012,121800,3945663200,37150,37200,37200,37150,22
20231012,121700,3944845800,37200,37200,37200,37200,10
20231012,121600,3944473800,37250,37250,37250,37250,25
20231012,121500,3943542550,37250,37150,37250,37050,1697
20231012,121400,3880589350,37250,37250,37250,37250,0
20231012,121300,3880589350,37250,37150,37250,37150,267
20231012,121200,3870661900,37150,37150,37150,37150,6
20231012,121100,3870439000,37150,37150,37150,37150,0
20231012,121000,3870439000,37150,37100,37150,37100,12
20231012,120900,3869993700,37100,37100,37100,37100,287
20231012,120800,3859346000,37150,37200,37200,37100,375
20231012,120700,3845418900,37150,37200,37200,37150,30
20231012,120600,3844304150,37150,37150,37150,37150,0
20231012,120500,3844304150,37150,37200,37200,37150,45
20231012,120400,3842632100,37200,37200,37200,37200,1
20231012,120300,3842594900,37200,37200,37200,37200,6
20231012,120200,3842371700,37200,37150,37200,37150,6
20231012,120100,3842148750,37150,37150,37150,37150,177
20231012,120000,3835573200,37200,37200,37200,37200,1
20231012,115900,3835536000,37150,37150,37150,37150,53
20231012,115800,3833567050,37150,37200,37200,37150,150
20231012,115700,3827994500,37150,37250,37250,37150,51
20231012,115600,3826099150,37250,37250,37250,37250,100
20231012,115500,3822374150,37250,37250,37250,37250,15
20231012,115400,3821815400,37250,37250,37250,37250,364
20231012,115300,3808256400,37250,37250,37250,37250,1
20231012,115200,3808219150,37200,37200,37200,37200,0
20231012,115100,3808219150,37200,37200,37200,37150,437
20231012,115000,3791977250,37200,37200,37200,37200,0
20231012,114900,3791977250,37200,37250,37250,37200,197
20231012,114800,3784648350,37200,37200,37200,37200,0
20231012,114700,3784648350,37200,37250,37250,37200,242
20231012,114600,3775633900,37300,37250,37300,37250,29
20231012,114500,3774553150,37300,37300,37300,37300,11
20231012,114400,3774142850,37250,37200,37250,37200,79
20231012,114300,3771203850,37250,37250,37250,37200,269
20231012,114200,3761187000,37200,37250,37250,37200,168
20231012,114100,3754929100,37300,37300,37300,37300,170
20231012,114000,3748588100,37350,37350,37350,37300,1287
20231012,113900,3700555750,37500,37400,37500,37400,41
20231012,113800,3699021250,37450,37450,37450,37450,0
20231012,113700,3699021250,37450,37400,37450,37400,54
20231012,113600,3697000250,37350,37350,37350,37350,0
20231012,113500,3697000250,37350,37350,37350,37350,103
20231012,113400,3693153200,37350,37350,37350,37100,1129
20231012,113300,3651211300,37200,37250,37350,37200,720
20231012,113200,3624416400,37200,37350,37350,37200,2384
20231012,113100,3535645100,37350,37350,37350,37350,1
20231012,113000,3535607750,37350,37350,37350,37350,0
20231012,112900,3535607750,37350,37400,37400,37350,4
20231012,112800,3535458200,37400,37400,37400,37400,205
20231012,112700,3527791200,37400,37350,37400,37300,884
20231012,112600,3494787400,37350,37350,37400,37350,759
20231012,112500,3466436200,37350,37450,37450,37350,1142
20231012,112400,3423734050,37500,37500,37500,37500,13
20231012,112300,3423246550,37450,37500,37500,37450,2552
20231012,112200,3327635850,37550,37550,37550,37550,111
20231012,112100,3323467800,37600,37600,37600,37600,39
20231012,112000,3322001400,37650,37650,37650,37650,1500
20231012,111900,3265526400,37650,37550,37650,37500,645
20231012,111800,3241314200,37500,37550,37550,37500,499
20231012,111700,3222589350,37550,37600,37600,37550,222
20231012,111600,3214245250,37600,37650,37650,37600,2482
20231012,111500,3120913750,37650,37650,37650,37650,123
20231012,111400,3116282800,37650,37700,37700,37650,469
20231012,111300,3098624450,37700,37700,37700,37700,251
20231012,111200,3089161750,37700,37650,37700,37600,424
20231012,111100,3073183400,37650,37650,37650,37650,349
20231012,111000,3060043550,37600,37650,37650,37600,153
20231012,110900,3054284100,37650,37650,37650,37650,149
20231012,110800,3048674250,37650,37700,37700,37650,92
20231012,110700,3045206000,37650,37600,37700,37550,1731
20231012,110600,2980161700,37600,37600,37700,37600,851
20231012,110500,2948133400,37550,37550,37550,37550,11
20231012,110400,2947720350,37700,37650,37700,37650,474
20231012,110300,2929859550,37700,37600,37700,37600,1835
20231012,110200,2860737250,37550,37650,37700,37550,1201
20231012,110100,2815545400,37600,37500,37600,37500,612
20231012,110000,2792551800,37500,37550,37600,37500,1048
20231012,105900,2753225550,37550,37450,37550,37400,558
20231012,105800,2732303100,37450,37500,37550,37450,1109
20231012,105700,2690675750,37500,37500,37500,37500,1261
20231012,105600,2643388250,37400,37450,37450,37400,1074
20231012,105500,2603170550,37450,37400,37450,37400,193
20231012,105400,2595944700,37450,37450,37450,37450,53
20231012,105300,2593959850,37450,37450,37450,37450,370
20231012,105200,2580103350,37450,37400,37450,37400,1126
20231012,105100,2537988450,37400,37400,37400,37400,100
20231012,105000,2534248450,37400,37350,37400,37300,437
20231012,104900,2517921650,37300,37300,37350,37300,95
20231012,104800,2514378050,37350,37350,37350,37300,137
20231012,104700,2509261550,37300,37350,37350,37300,534
20231012,104600,2489320150,37400,37400,37400,37400,804
20231012,104500,2459250550,37400,37400,37450,37400,552
20231012,104400,2438588250,37400,37350,37400,37300,1070
20231012,104300,2398573700,37350,37400,37400,37350,1045
20231012,104200,2359492450,37400,37400,37400,37350,1484
20231012,104100,2303998150,37350,37350,37350,37300,192
20231012,104000,2296828550,37300,37400,37400,37300,285
20231012,103900,2286179500,37400,37450,37450,37400,33
20231012,103800,2284944700,37450,37250,37450,37250,2890
20231012,103700,2176949700,37250,37250,37250,37250,6
20231012,103600,2176726200,37250,37200,37250,37200,240
20231012,103500,2167787200,37200,37250,37250,37200,1665
20231012,103400,2105791200,37200,37200,37250,37200,281
20231012,103300,2095335100,37200,37200,37200,37200,33
20231012,103200,2094107500,37200,37200,37200,37200,780
20231012,103100,2065091500,37200,37100,37200,37100,154
20231012,103000,2059367700,37200,37200,37200,37200,26
20231012,102900,2058400500,37150,37100,37150,37100,39
20231012,102800,2056953100,37100,37200,37200,37100,726
20231012,102700,2030018000,37100,37100,37150,37050,68
20231012,102600,2027494500,37050,37050,37050,37050,140
20231012,102500,2022307500,37000,37250,37250,37000,373
20231012,102400,2008468650,37200,37250,37250,37200,593
20231012,102300,1986404950,37250,37250,37250,37250,235
20231012,102200,1977651200,37250,37250,37250,37250,386
20231012,102100,1963272700,37200,37250,37250,37200,272
20231012,102000,1953145050,37250,37250,37300,37250,99
20231012,101900,1949457250,37250,37300,37300,37250,402
20231012,101800,1934475550,37300,37300,37300,37250,648
20231012,101700,1910311750,37250,37250,37300,37250,606
20231012,101600,1887737150,37250,37200,37250,37200,127
20231012,101500,1883012650,37200,37150,37200,37150,483
20231012,101400,1865047250,37150,37200,37200,37150,208
20231012,101300,1857310300,37150,37100,37150,37100,1501
20231012,101200,1801548300,37150,37050,37150,37000,2100
20231012,101100,1723576850,37000,36950,37100,36950,4403
20231012,101000,1560617500,36900,36900,36900,36900,1390
20231012,100900,1509326500,36900,36850,36900,36850,206
20231012,100800,1501727850,36850,36750,36850,36750,686
20231012,100700,1476508150,36750,36800,36800,36750,262
20231012,100600,1466869500,36850,36850,36850,36700,2135
20231012,100500,1388391900,36850,36850,36850,36850,116
20231012,100400,1384117300,36900,36850,36900,36850,30
20231012,100300,1383010800,36900,36850,36900,36850,16
20231012,100200,1382420900,36900,36900,36900,36900,419
20231012,100100,1366959800,36900,36900,36900,36900,184
20231012,100000,1360170200,36900,36900,36900,36900,171
20231012,095900,1353860300,36900,36850,36900,36800,601
20231012,095800,1331729550,36850,36850,36850,36850,36
20231012,095700,1330402950,36850,36850,36900,36850,841
20231012,095600,1299398050,36850,36850,36850,36850,55
20231012,095500,1297371300,36900,36950,36950,36900,110
20231012,095400,1293310550,36950,36900,36950,36900,15
20231012,095300,1292756450,36900,36850,36900,36850,4
20231012,095200,1292608950,36800,36900,36900,36800,2504
20231012,095100,1200422150,36900,36900,36900,36900,207
20231012,095000,1192783850,36900,36850,36900,36850,426
20231012,094900,1177065450,36850,36850,36850,36850,516
20231012,094800,1158050850,36850,36850,36850,36800,238
20231012,094700,1149285050,36850,36850,36850,36800,1077
20231012,094600,1109612600,36850,36900,36900,36850,212
20231012,094500,1101795050,36900,36900,36900,36900,182
20231012,094400,1095079250,36900,36950,36950,36900,395
20231012,094300,1080498750,36900,36900,36900,36900,151
20231012,094200,1074926850,36900,37000,37000,36900,147
20231012,094100,1069490550,36850,36850,36850,36850,220
20231012,094000,1061383550,36850,37000,37000,36850,2197
20231012,093900,980390200,37000,37050,37050,37000,9
20231012,093800,980057000,37050,36900,37050,36900,866
20231012,093700,948060200,36850,36900,36900,36850,211
20231012,093600,940275650,36900,36950,36950,36900,440
20231012,093500,924038800,36850,36950,36950,36850,1946
20231012,093400,852230300,37000,37000,37000,37000,71
20231012,093300,849603300,37000,36950,37000,36900,352
20231012,093200,836601400,36950,36950,36950,36900,59
20231012,093100,834423100,36950,37000,37000,36900,1589
20231012,093000,775747350,37000,37050,37050,37000,316
20231012,092900,764054850,37000,37050,37050,37000,21
20231012,092800,763277800,37100,37050,37100,37050,33
20231012,092700,762054250,37050,36950,37050,36900,716
20231012,092600,735587100,36900,37000,37000,36900,117
20231012,092500,731267300,36900,36950,36950,36900,368
20231012,092400,717684100,36900,36900,36900,36900,187
20231012,092300,710783800,36900,36900,37000,36900,217
20231012,092200,702771500,36900,37000,37000,36850,409
20231012,092100,687681200,36900,36900,37050,36900,1435
20231012,092000,634650000,37000,36900,37000,36900,577
20231012,091900,613334500,36900,36950,36950,36900,512
20231012,091800,594441400,36950,36950,36950,36900,183
20231012,091700,587682700,36950,36950,36950,36950,107
20231012,091600,583729050,36950,36950,36950,36900,348
20231012,091500,570873150,36950,36950,36950,36950,338
20231012,091400,558384050,37000,37000,37050,37000,75
20231012,091300,555608700,37000,37000,37000,37000,88
20231012,091200,552352700,37000,37000,37000,36950,770
20231012,091100,523873400,36950,36950,37000,36950,1593
20231012,091000,464997700,36950,36950,36950,36900,93
20231012,090900,461561400,36900,37000,37000,36900,247
20231012,090800,452436550,37000,37050,37050,37000,291
20231012,090700,441666600,37000,36950,37100,36850,3646
20231012,090600,306735100,36850,36800,36900,36800,530
20231012,090500,287192800,36800,36850,36850,36800,19
20231012,090400,286492750,36800,36850,36850,36700,927
20231012,090300,252434350,36850,36800,36850,36750,2269
20231012,090200,168895150,36800,36850,36900,36750,502
20231012,090100,150388000,36850,36800,36850,36750,883
20231012,090000,117870800,36800,36950,37000,36700,3169