KissMeData/001060/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,183300,9251342250,34750,34750,34750,34750,4646
20240102,183200,9251342250,34750,34750,34750,34750,0
20240102,183100,9251342250,34750,34750,34750,34750,0
20240102,183000,9251342250,34750,34750,34750,34750,0
20240102,182900,9251342250,34750,34750,34750,34750,0
20240102,182800,9251342250,34750,34750,34750,34750,0
20240102,182700,9251342250,34750,34750,34750,34750,0
20240102,182600,9251342250,34750,34750,34750,34750,0
20240102,182500,9251342250,34750,34750,34750,34750,0
20240102,182400,9251342250,34750,34750,34750,34750,0
20240102,182300,9251342250,34750,34750,34750,34750,0
20240102,182200,9251342250,34750,34750,34750,34750,0
20240102,182100,9251342250,34750,34750,34750,34750,0
20240102,182000,9251342250,34750,34750,34750,34750,0
20240102,181900,9251342250,34750,34750,34750,34750,0
20240102,181800,9251342250,34750,34750,34750,34750,0
20240102,181700,9251342250,34750,34750,34750,34750,0
20240102,181600,9251342250,34750,34750,34750,34750,0
20240102,181500,9251342250,34750,34750,34750,34750,0
20240102,181400,9251342250,34750,34750,34750,34750,0
20240102,181300,9251342250,34750,34750,34750,34750,0
20240102,181200,9251342250,34750,34750,34750,34750,0
20240102,181100,9251342250,34750,34750,34750,34750,0
20240102,181000,9251342250,34750,34750,34750,34750,0
20240102,180900,9251342250,34750,34750,34750,34750,0
20240102,180800,9251342250,34750,34750,34750,34750,0
20240102,180700,9251342250,34750,34750,34750,34750,0
20240102,180600,9251342250,34750,34750,34750,34750,0
20240102,180500,9251342250,34750,34750,34750,34750,0
20240102,180400,9251342250,34750,34750,34750,34750,0
20240102,180300,9251342250,34750,34750,34750,34750,4646
20240102,180200,9251342250,34750,34750,34750,34750,0
20240102,180100,9251342250,34750,34750,34750,34750,0
20240102,180000,9251342250,34750,34750,34750,34750,0
20240102,175900,9251342250,34750,34750,34750,34750,0
20240102,175800,9251342250,34750,34750,34750,34750,0
20240102,175700,9251342250,34750,34750,34750,34750,0
20240102,175600,9251342250,34750,34750,34750,34750,0
20240102,175500,9251342250,34750,34750,34750,34750,0
20240102,175400,9251342250,34750,34750,34750,34750,0
20240102,175300,9251342250,34750,34750,34750,34750,0
20240102,175200,9251342250,34750,34750,34750,34750,0
20240102,175100,9251342250,34750,34750,34750,34750,0
20240102,175000,9251342250,34750,34750,34750,34750,0
20240102,174900,9251342250,34750,34750,34750,34750,0
20240102,174800,9251342250,34750,34750,34750,34750,0
20240102,174700,9251342250,34750,34750,34750,34750,0
20240102,174600,9251342250,34750,34750,34750,34750,0
20240102,174500,9251342250,34750,34750,34750,34750,0
20240102,174400,9251342250,34750,34750,34750,34750,0
20240102,174300,9251342250,34750,34750,34750,34750,0
20240102,174200,9251342250,34750,34750,34750,34750,0
20240102,174100,9251342250,34750,34750,34750,34750,0
20240102,174000,9251342250,34750,34750,34750,34750,0
20240102,173900,9251342250,34750,34750,34750,34750,0
20240102,173800,9251342250,34750,34750,34750,34750,0
20240102,173700,9251342250,34750,34750,34750,34750,0
20240102,173600,9251342250,34750,34750,34750,34750,0
20240102,173500,9251342250,34750,34750,34750,34750,0
20240102,173400,9251342250,34750,34750,34750,34750,0
20240102,173300,9251342250,34750,34750,34750,34750,4646
20240102,173200,9251342250,34750,34750,34750,34750,0
20240102,173100,9251342250,34750,34750,34750,34750,0
20240102,173000,9251342250,34750,34750,34750,34750,0
20240102,172900,9251342250,34750,34750,34750,34750,0
20240102,172800,9251342250,34750,34750,34750,34750,0
20240102,172700,9251342250,34750,34750,34750,34750,0
20240102,172600,9251342250,34750,34750,34750,34750,0
20240102,172500,9251342250,34750,34750,34750,34750,0
20240102,172400,9251342250,34750,34750,34750,34750,0
20240102,172300,9251342250,34750,34750,34750,34750,0
20240102,172200,9251342250,34750,34750,34750,34750,0
20240102,172100,9251342250,34750,34750,34750,34750,0
20240102,172000,9251342250,34750,34750,34750,34750,0
20240102,171900,9251342250,34750,34750,34750,34750,0
20240102,171800,9251342250,34750,34750,34750,34750,0
20240102,171700,9251342250,34750,34750,34750,34750,0
20240102,171600,9251342250,34750,34750,34750,34750,0
20240102,171500,9251342250,34750,34750,34750,34750,0
20240102,171400,9251342250,34750,34750,34750,34750,0
20240102,171300,9251342250,34750,34750,34750,34750,0
20240102,171200,9251342250,34750,34750,34750,34750,0
20240102,171100,9251342250,34750,34750,34750,34750,0
20240102,171000,9251342250,34750,34750,34750,34750,0
20240102,170900,9251342250,34750,34750,34750,34750,0
20240102,170800,9251342250,34750,34750,34750,34750,0
20240102,170700,9251342250,34750,34750,34750,34750,0
20240102,170600,9251342250,34750,34750,34750,34750,0
20240102,170500,9251342250,34750,34750,34750,34750,0
20240102,170400,9251342250,34750,34750,34750,34750,0
20240102,170300,9251342250,34750,34750,34750,34750,4646
20240102,170200,9251342250,34750,34750,34750,34750,0
20240102,170100,9251342250,34750,34750,34750,34750,0
20240102,170000,9251342250,34750,34750,34750,34750,0
20240102,165900,9251342250,34750,34750,34750,34750,0
20240102,165800,9251342250,34750,34750,34750,34750,0
20240102,165700,9251342250,34750,34750,34750,34750,0
20240102,165600,9251342250,34750,34750,34750,34750,0
20240102,165500,9251342250,34750,34750,34750,34750,0
20240102,165400,9251342250,34750,34750,34750,34750,0
20240102,165300,9251342250,34750,34750,34750,34750,0
20240102,165200,9251342250,34750,34750,34750,34750,0
20240102,165100,9251342250,34750,34750,34750,34750,0
20240102,165000,9251342250,34750,34750,34750,34750,0
20240102,164900,9251342250,34750,34750,34750,34750,0
20240102,164800,9251342250,34750,34750,34750,34750,0
20240102,164700,9251342250,34750,34750,34750,34750,0
20240102,164600,9251342250,34750,34750,34750,34750,0
20240102,164500,9251342250,34750,34750,34750,34750,0
20240102,164400,9251342250,34750,34750,34750,34750,0
20240102,164300,9251342250,34750,34750,34750,34750,0
20240102,164200,9251342250,34750,34750,34750,34750,0
20240102,164100,9251342250,34750,34750,34750,34750,0
20240102,164000,9251342250,34750,34750,34750,34750,0
20240102,163900,9251342250,34750,34750,34750,34750,0
20240102,163800,9251342250,34750,34750,34750,34750,0
20240102,163700,9251342250,34750,34750,34750,34750,0
20240102,163600,9251342250,34750,34750,34750,34750,0
20240102,163500,9251342250,34750,34750,34750,34750,0
20240102,163400,9251342250,34750,34750,34750,34750,0
20240102,163300,9251342250,34750,34750,34750,34750,4646
20240102,163200,9251342250,34750,34750,34750,34750,0
20240102,163100,9251342250,34750,34750,34750,34750,0
20240102,163000,9251342250,34750,34750,34750,34750,0
20240102,162900,9251342250,34750,34750,34750,34750,0
20240102,162800,9251342250,34750,34750,34750,34750,0
20240102,162700,9251342250,34750,34750,34750,34750,0
20240102,162600,9251342250,34750,34750,34750,34750,0
20240102,162500,9251342250,34750,34750,34750,34750,0
20240102,162400,9251342250,34750,34750,34750,34750,0
20240102,162300,9251342250,34750,34750,34750,34750,0
20240102,162200,9251342250,34750,34750,34750,34750,0
20240102,162100,9251342250,34750,34750,34750,34750,0
20240102,162000,9251342250,34750,34750,34750,34750,0
20240102,161900,9251342250,34750,34750,34750,34750,0
20240102,161800,9251342250,34750,34750,34750,34750,0
20240102,161700,9251342250,34750,34750,34750,34750,0
20240102,161600,9251342250,34750,34750,34750,34750,0
20240102,161500,9251342250,34750,34750,34750,34750,0
20240102,161400,9251342250,34750,34750,34750,34750,0
20240102,161300,9251342250,34750,34750,34750,34750,0
20240102,161200,9251342250,34750,34750,34750,34750,0
20240102,161100,9251342250,34750,34750,34750,34750,0
20240102,161000,9251342250,34750,34750,34750,34750,0
20240102,160900,9251342250,34750,34750,34750,34750,0
20240102,160800,9251342250,34750,34750,34750,34750,0
20240102,160700,9251342250,34750,34750,34750,34750,0
20240102,160600,9251342250,34750,34750,34750,34750,0
20240102,160500,9251342250,34750,34750,34750,34750,0
20240102,160400,9251342250,34750,34750,34750,34750,0
20240102,160300,9251342250,34750,34750,34750,34750,4646
20240102,160200,9251342250,34750,34750,34750,34750,0
20240102,160100,9251342250,34750,34750,34750,34750,0
20240102,160000,9251342250,34750,34750,34750,34750,0
20240102,155900,9251342250,34750,34750,34750,34750,0
20240102,155800,9251342250,34750,34750,34750,34750,0
20240102,155700,9251342250,34750,34750,34750,34750,0
20240102,155600,9251342250,34750,34750,34750,34750,0
20240102,155500,9251342250,34750,34750,34750,34750,0
20240102,155400,9251342250,34750,34750,34750,34750,0
20240102,155300,9251342250,34750,34750,34750,34750,0
20240102,155200,9251342250,34750,34750,34750,34750,0
20240102,155100,9251342250,34750,34750,34750,34750,0
20240102,155000,9251342250,34750,34750,34750,34750,0
20240102,154900,9251342250,34750,34750,34750,34750,0
20240102,154800,9251342250,34750,34750,34750,34750,0
20240102,154700,9251342250,34750,34750,34750,34750,0
20240102,154600,9251342250,34750,34750,34750,34750,0
20240102,154500,9251342250,34750,34750,34750,34750,0
20240102,154400,9251342250,34750,34750,34750,34750,0
20240102,154300,9251342250,34750,34750,34750,34750,0
20240102,154200,9251342250,34750,34750,34750,34750,0
20240102,154100,9251342250,34750,34750,34750,34750,0
20240102,154000,9251342250,34750,34750,34750,34750,0
20240102,153900,9251342250,34750,34750,34750,34750,0
20240102,153800,9251342250,34750,34750,34750,34750,0
20240102,153700,9251342250,34750,34750,34750,34750,0
20240102,153600,9251342250,34750,34750,34750,34750,0
20240102,153500,9251342250,34750,34750,34750,34750,0
20240102,153400,9251342250,34750,34750,34750,34750,0
20240102,153300,9251342250,34750,34750,34750,34750,4646
20240102,153200,9251342250,34750,34750,34750,34750,0
20240102,153100,9251342250,34750,34750,34750,34750,0
20240102,153000,9251342250,34750,34750,34750,34750,4646
20240102,152900,9089893750,34900,34900,34900,34900,0
20240102,152800,9089893750,34900,34900,34900,34900,0
20240102,152700,9089893750,34900,34900,34900,34900,0
20240102,152600,9089893750,34900,34900,34900,34900,0
20240102,152500,9089893750,34900,34900,34900,34900,0
20240102,152400,9089893750,34900,34900,34900,34900,0
20240102,152300,9089893750,34900,34900,34900,34900,0
20240102,152200,9089893750,34900,34900,34900,34900,0
20240102,152100,9089893750,34900,34900,34900,34900,0
20240102,152000,9089893750,34900,34900,34900,34900,0
20240102,151900,9089893750,34900,34850,34900,34800,627
20240102,151800,9068043750,34850,34800,34850,34800,400
20240102,151700,9054120050,34850,34800,34850,34800,1141
20240102,151600,9014391150,34800,34800,34850,34750,199
20240102,151500,9007470200,34800,34800,34800,34750,721
20240102,151400,8982380800,34800,34800,34850,34800,290
20240102,151300,8972287750,34800,34850,34850,34800,272
20240102,151200,8962812000,34800,34800,34800,34800,148
20240102,151100,8957661600,34800,34800,34900,34800,148
20240102,151000,8952503200,34800,34800,34850,34800,352
20240102,150900,8940240650,34800,34800,34800,34700,755
20240102,150800,8913989950,34750,34750,34750,34700,423
20240102,150700,8899294900,34750,34800,34800,34750,547
20240102,150600,8880280250,34750,34750,34800,34750,247
20240102,150500,8871694500,34800,34750,34800,34750,1448
20240102,150400,8821336400,34800,34800,34800,34750,139
20240102,150300,8816506050,34750,34800,34800,34750,159
20240102,150200,8810980450,34750,34750,34800,34750,321
20240102,150100,8799814500,34800,34750,34800,34750,423
20240102,150000,8785101900,34750,34700,34750,34650,194
20240102,145900,8778375400,34700,34650,34700,34650,487
20240102,145800,8761486150,34650,34600,34700,34600,508
20240102,145700,8743887600,34600,34600,34650,34550,981
20240102,145600,8709949000,34550,34500,34600,34500,368
20240102,145500,8697238250,34550,34500,34600,34500,1257
20240102,145400,8653835450,34500,34550,34550,34500,362
20240102,145300,8641337350,34550,34550,34600,34500,345
20240102,145200,8629427350,34500,34600,34600,34500,546
20240102,145100,8610562400,34550,34500,34600,34450,2370
20240102,145000,8528755300,34450,34400,34500,34400,878
20240102,144900,8498514200,34400,34400,34450,34350,1501
20240102,144800,8446884050,34400,34400,34450,34350,2857
20240102,144700,8348645300,34450,34400,34450,34400,1016
20240102,144600,8313667000,34400,34500,34500,34400,1367
20240102,144500,8266577450,34450,34600,34600,34450,4944
20240102,144400,8095887800,34600,34600,34600,34600,1266
20240102,144300,8052084200,34600,34600,34600,34550,977
20240102,144200,8018311200,34600,34500,34650,34500,2194
20240102,144100,7942495100,34550,34500,34550,34500,1102
20240102,144000,7904465450,34550,34600,34600,34500,1981
20240102,143900,7836027550,34600,34550,34650,34500,2765
20240102,143800,7740355550,34550,34500,34600,34500,514
20240102,143700,7722600600,34500,34600,34600,34500,1450
20240102,143600,7672513500,34600,34600,34650,34550,3593
20240102,143500,7548301400,34600,34700,34700,34600,3502
20240102,143400,7426961650,34700,34700,34750,34700,268
20240102,143300,7417661950,34700,34750,34750,34650,3686
20240102,143200,7289853950,34700,34750,34750,34700,647
20240102,143100,7267388500,34700,34700,34750,34700,239
20240102,143000,7259092400,34700,34700,34750,34700,425
20240102,142900,7244341750,34750,34750,34800,34700,1184
20240102,142800,7203213450,34750,34750,34800,34750,556
20240102,142700,7183884850,34750,34750,34800,34750,180
20240102,142600,7177629350,34750,34750,34800,34750,355
20240102,142500,7165285300,34750,34800,34800,34750,414
20240102,142400,7150881350,34800,34850,34850,34800,262
20240102,142300,7141763200,34800,34800,34850,34800,376
20240102,142200,7128677300,34800,34800,34800,34750,869
20240102,142100,7098444400,34750,34750,34800,34750,584
20240102,142000,7078150050,34750,34800,34850,34750,1276
20240102,141900,7033786300,34850,34800,34850,34800,1534
20240102,141800,6980401450,34850,34850,34900,34800,4587
20240102,141700,6820563000,34900,34850,34900,34850,314
20240102,141600,6809619200,34900,34900,34900,34900,496
20240102,141500,6792308800,34900,34950,34950,34900,242
20240102,141400,6783862750,34900,34900,34950,34900,379
20240102,141300,6770627200,34950,34900,34950,34900,159
20240102,141200,6765077450,34900,34900,34950,34900,432
20240102,141100,6750000500,34900,34900,34950,34900,424
20240102,141000,6735202000,34950,34900,34950,34900,248
20240102,140900,6726540000,34900,34950,34950,34900,201
20240102,140800,6719524500,34900,34900,34950,34900,563
20240102,140700,6699874200,34900,34950,34950,34900,234
20240102,140600,6691704600,34950,34950,34950,34900,445
20240102,140500,6676157050,34900,34900,34950,34900,199
20240102,140400,6669211850,34950,34950,34950,34900,123
20240102,140300,6664918350,34950,34900,34950,34900,155
20240102,140200,6659501300,34900,34950,35000,34900,214
20240102,140100,6652031700,34900,34900,34950,34900,469
20240102,140000,6635647650,34900,34850,34900,34850,518
20240102,135900,6617569500,34850,34850,34900,34850,312
20240102,135800,6606686600,34950,34900,34950,34850,188
20240102,135700,6600129150,34900,34900,34900,34850,142
20240102,135600,6595173950,34900,34900,34900,34850,261
20240102,135500,6586067500,34950,34900,34950,34900,244
20240102,135400,6577545850,34900,34900,34900,34900,124
20240102,135300,6573218250,34900,34900,34950,34900,300
20240102,135200,6562747950,34950,34900,34950,34850,278
20240102,135100,6553052400,34900,34900,34900,34900,267
20240102,135000,6543734100,34900,34900,34900,34900,403
20240102,134900,6529669400,34900,34900,34950,34900,205
20240102,134800,6522513400,34900,34900,34950,34900,403
20240102,134700,6508443000,34950,35000,35000,34900,676
20240102,134600,6484793800,35000,34950,35000,34950,423
20240102,134500,6469997450,34950,34900,35050,34900,1581
20240102,134400,6414681350,34900,34900,34950,34850,422
20240102,134300,6399955800,34900,34900,34900,34850,46
20240102,134200,6398350850,34850,34900,34900,34850,212
20240102,134100,6390960550,34900,34900,34900,34850,147
20240102,134000,6385835300,34900,34900,34950,34900,220
20240102,133900,6378157150,34900,34900,34950,34900,195
20240102,133800,6371349100,34900,34900,34900,34900,131
20240102,133700,6366777200,34900,34850,34900,34850,252
20240102,133600,6357990900,34900,34900,34900,34850,257
20240102,133500,6349032200,34900,34850,34900,34850,600
20240102,133400,6328108650,34900,34900,34900,34850,458
20240102,133300,6312129550,34900,34900,34950,34900,296
20240102,133200,6301798900,34900,34900,34950,34900,366
20240102,133100,6289020400,34900,34900,34900,34850,607
20240102,133000,6267841550,34850,34850,34900,34850,200
20240102,132900,6260871500,34900,34850,34900,34850,266
20240102,132800,6251600900,34850,34900,34900,34850,1346
20240102,132700,6204629600,34850,34950,34950,34850,3501
20240102,132600,6082445550,34900,34900,34950,34900,1242
20240102,132500,6039095950,34950,34900,34950,34900,320
20240102,132400,6027919050,34900,34900,34950,34900,1169
20240102,132300,5987115550,34900,34950,34950,34900,2281
20240102,132200,5907495500,34950,35000,35050,34950,2212
20240102,132100,5830134550,35000,35000,35050,35000,182
20240102,132000,5823764050,35050,35000,35050,35000,228
20240102,131900,5815782350,35050,35000,35050,35000,339
20240102,131800,5803916350,35050,35050,35050,35050,1079
20240102,131700,5766097400,35050,35100,35100,35050,502
20240102,131600,5748483400,35100,35100,35150,35100,110
20240102,131500,5744622100,35150,35150,35150,35150,119
20240102,131400,5740439250,35200,35200,35200,35150,334
20240102,131300,5728687500,35200,35200,35250,35200,151
20240102,131200,5723370800,35200,35400,35400,35200,1183
20240102,131100,5681635950,35400,35250,35400,35250,1190
20240102,131000,5639605550,35300,35250,35300,35200,295
20240102,130900,5629210250,35250,35250,35250,35200,200
20240102,130800,5622165500,35250,35200,35250,35200,331
20240102,130700,5610504550,35200,35150,35250,35150,204
20240102,130600,5603322800,35150,35200,35200,35100,296
20240102,130500,5592910250,35150,35100,35150,35100,395
20240102,130400,5579036850,35150,35100,35150,35100,126
20240102,130300,5574613200,35100,35150,35150,35100,795
20240102,130200,5546669050,35150,35100,35150,35100,140
20240102,130100,5541754550,35100,35100,35100,35050,195
20240102,130000,5534919100,35100,35100,35100,35050,23
20240102,125900,5534111850,35100,35100,35100,35050,39
20240102,125800,5532744250,35100,35100,35100,35050,410
20240102,125700,5518356450,35100,35150,35150,35100,251
20240102,125600,5509534100,35150,35050,35150,35050,768
20240102,125500,5482564550,35050,35050,35050,35050,11
20240102,125400,5482179000,35000,35050,35050,35000,78
20240102,125300,5479445650,35050,34950,35050,34950,1301
20240102,125200,5433883900,35000,34900,35000,34900,456
20240102,125100,5417946300,34950,34900,34950,34900,786
20240102,125000,5390514850,34850,34850,34900,34850,25
20240102,124900,5389643550,34850,34850,34850,34850,183
20240102,124800,5383266000,34850,34900,34900,34850,222
20240102,124700,5375529200,34850,34850,34850,34800,159
20240102,124600,5369992150,34800,34850,34900,34800,1624
20240102,124500,5313445850,34900,34900,34900,34850,266
20240102,124400,5304162600,34950,34900,34950,34850,60
20240102,124300,5302071450,34900,34900,34900,34900,81
20240102,124200,5299244550,34900,34950,34950,34800,5295
20240102,124100,5114720850,34950,34950,34950,34950,27
20240102,124000,5113777200,35000,35000,35000,34950,325
20240102,123900,5102405400,35000,34950,35000,34950,421
20240102,123800,5087672900,34950,34950,35000,34950,192
20240102,123700,5080962450,34950,35000,35000,34950,9
20240102,123600,5080647500,34950,35000,35000,34950,133
20240102,123500,5075997850,34950,34950,35000,34950,92
20240102,123400,5072782250,35000,35000,35000,35000,1721
20240102,123300,5012547250,35000,34950,35000,34950,70
20240102,123200,5010100700,34950,34950,35000,34900,405
20240102,123100,4995945800,34950,34950,35000,34950,190
20240102,123000,4989304800,34950,35000,35000,34950,2
20240102,122900,4989234850,34950,35000,35000,34950,45
20240102,122800,4987661200,35000,35000,35000,35000,173
20240102,122700,4981606200,35000,35050,35050,35000,3
20240102,122600,4981501100,35000,35000,35000,34950,220
20240102,122500,4973804950,34950,35000,35000,34950,110
20240102,122400,4969960200,34950,35000,35000,34950,300
20240102,122300,4959473400,35000,34950,35000,34950,248
20240102,122200,4950805250,35000,34950,35000,34950,180
20240102,122100,4944514100,34950,35000,35000,34950,400
20240102,122000,4930528450,35000,35000,35050,35000,31
20240102,121900,4929443400,35050,35000,35050,35000,191
20240102,121800,4922758350,34950,34950,34950,34950,4
20240102,121700,4922618550,35000,34950,35000,34950,294
20240102,121600,4912333550,35000,34950,35000,34950,155
20240102,121500,4906914600,35000,34950,35000,34950,228
20240102,121400,4898945450,34950,34950,35000,34950,444
20240102,121300,4883427600,35000,35000,35000,34950,745
20240102,121200,4857366600,35000,35050,35050,35000,85
20240102,121100,4854391350,35050,35050,35050,35000,87
20240102,121000,4851345650,35000,35050,35100,35000,178
20240102,120900,4845110200,35100,35050,35100,35050,63
20240102,120800,4842901900,35050,35050,35050,35050,331
20240102,120700,4831300350,35050,35050,35050,35000,166
20240102,120600,4825482300,35050,35000,35050,35000,274
20240102,120500,4815892250,35000,35000,35050,35000,618
20240102,120400,4794261000,35000,35050,35050,35000,374
20240102,120300,4781157850,35050,35050,35100,35000,647
20240102,120200,4758501100,35050,35100,35150,35050,272
20240102,120100,4748963800,35050,35150,35150,35050,334
20240102,120000,4737246100,35150,35150,35150,35150,80
20240102,115900,4734434100,35150,35150,35150,35150,156
20240102,115800,4728950700,35150,35150,35150,35150,33
20240102,115700,4727790750,35150,35000,35150,35000,74
20240102,115600,4725200000,35000,35050,35050,34950,2032
20240102,115500,4654059200,35100,35100,35100,35050,452
20240102,115400,4638199550,35100,35100,35150,35100,167
20240102,115300,4632334200,35100,35150,35250,35100,582
20240102,115200,4611836700,35150,35150,35150,35150,335
20240102,115100,4600061450,35150,35150,35150,35150,83
20240102,115000,4597144000,35150,35200,35250,35150,423
20240102,114900,4582255200,35250,35200,35250,35200,81
20240102,114800,4579403950,35250,35200,35250,35200,53
20240102,114700,4577535750,35200,35250,35250,35200,55
20240102,114600,4575598400,35200,35250,35250,35200,76
20240102,114500,4572919850,35250,35250,35250,35250,19
20240102,114400,4572250100,35250,35300,35300,35200,180
20240102,114300,4565900400,35300,35300,35300,35300,123
20240102,114200,4561558500,35300,35250,35300,35250,199
20240102,114100,4554536400,35200,35250,35250,35200,65
20240102,114000,4552246600,35250,35250,35250,35200,261
20240102,113900,4543048350,35250,35250,35300,35250,17
20240102,113800,4542448850,35250,35250,35300,35250,143
20240102,113700,4537405600,35250,35250,35250,35250,1
20240102,113600,4537370350,35250,35250,35250,35250,110
20240102,113500,4533492850,35250,35250,35300,35250,37
20240102,113400,4532188500,35250,35250,35250,35250,106
20240102,113300,4528452000,35250,35250,35250,35250,411
20240102,113200,4513964250,35250,35300,35300,35250,189
20240102,113100,4507301850,35300,35300,35300,35300,445
20240102,113000,4491593350,35350,35300,35350,35250,152
20240102,112900,4486231950,35250,35300,35300,35250,114
20240102,112800,4482209950,35350,35300,35350,35300,899
20240102,112700,4450475050,35300,35300,35300,35300,670
20240102,112600,4426824050,35300,35400,35400,35300,141
20240102,112500,4421846000,35300,35350,35400,35300,165
20240102,112400,4416006000,35400,35250,35400,35250,599
20240102,112300,4394821550,35250,35250,35350,35250,510
20240102,112200,4376821500,35250,35200,35250,35200,259
20240102,112100,4367696350,35200,35250,35250,35200,240
20240102,112000,4359248300,35200,35150,35250,35150,409
20240102,111900,4344849100,35200,35200,35200,35200,180
20240102,111800,4338513100,35150,35100,35200,35100,127
20240102,111700,4334049500,35150,35050,35150,35050,638
20240102,111600,4311663250,35000,35000,35000,35000,1060
20240102,111500,4274563250,35000,35000,35050,35000,238
20240102,111400,4266225450,35050,35000,35050,35000,146
20240102,111300,4261108200,35050,35050,35050,35000,143
20240102,111200,4256099300,35100,35000,35100,35000,136
20240102,111100,4251333250,35000,34800,35050,34800,2273
20240102,111000,4171868200,34850,34800,34850,34750,108
20240102,110900,4168109350,34800,34650,34800,34650,286
20240102,110800,4158182300,34650,34850,34850,34650,114
20240102,110700,4154223600,34650,34850,34900,34650,794
20240102,110600,4126631350,34850,34800,34850,34800,243
20240102,110500,4118169950,34800,34800,34850,34800,129
20240102,110400,4113679250,34800,34750,34800,34750,665
20240102,110300,4090565850,34750,34700,34800,34700,645
20240102,110200,4068154250,34750,34750,34750,34700,1762
20240102,110100,4006958500,34800,34650,34800,34650,1026
20240102,110000,3971331450,34650,34500,34650,34400,738
20240102,105900,3945818850,34500,34450,34550,34350,661
20240102,105800,3923004900,34350,34600,34600,34350,1643
20240102,105700,3866385850,34550,34550,34550,34450,332
20240102,105600,3854926250,34550,34550,34600,34550,515
20240102,105500,3837131300,34700,34600,34700,34500,2176
20240102,105400,3761874550,34600,34900,34950,34200,11226
20240102,105300,3374168550,34900,34900,34950,34900,165
20240102,105200,3368409550,34950,34850,35000,34850,851
20240102,105100,3338675850,34900,34750,34900,34750,2482
20240102,105000,3252294000,34750,34750,34750,34750,287
20240102,104900,3242320750,34750,34750,34800,34750,596
20240102,104800,3221605750,34750,34750,34750,34650,721
20240102,104700,3196592800,34750,34750,34800,34700,1107
20240102,104600,3158124550,34700,34600,34700,34600,1713
20240102,104500,3098721650,34600,34700,34750,34600,1289
20240102,104400,3053995300,34700,34650,34750,34500,828
20240102,104300,3025354750,34700,34800,34800,34450,8544
20240102,104200,2729871250,34800,34850,34900,34700,4221
20240102,104100,2583172200,34850,34850,34900,34850,196
20240102,104000,2576339500,34850,34850,34950,34800,1086
20240102,103900,2538471350,34750,34800,34850,34750,2970
20240102,103800,2435224150,34750,34850,34900,34750,3171
20240102,103700,2324753300,34900,34950,35000,34900,4057
20240102,103600,2183139450,35000,35050,35050,35000,475
20240102,103500,2166506750,35100,34950,35100,34900,1188
20240102,103400,2124936500,35000,34950,35050,34950,1159
20240102,103300,2084403850,34950,35050,35100,34950,956
20240102,103200,2050938500,35050,35100,35150,35000,1421
20240102,103100,2001111100,35100,35200,35200,35100,509
20240102,103000,1983234450,35150,35200,35250,35150,316
20240102,102900,1972116700,35200,35250,35300,35150,669
20240102,102800,1948554700,35250,35300,35350,35250,265
20240102,102700,1939203900,35300,35350,35350,35300,1421
20240102,102600,1889031150,35350,35250,35350,35250,362
20240102,102500,1876262450,35300,35250,35350,35200,1204
20240102,102400,1833813500,35250,35300,35350,35250,712
20240102,102300,1808672950,35300,35100,35350,35100,582
20240102,102200,1788168600,35100,35100,35150,35100,196
20240102,102100,1781281250,35100,35050,35200,35050,1015
20240102,102000,1745617650,35100,35050,35150,35000,649
20240102,101900,1722865450,35000,35050,35050,35000,650
20240102,101800,1700107150,35050,35050,35100,35000,2618
20240102,101700,1608409750,35050,35100,35100,35000,2475
20240102,101600,1521636450,35100,35100,35150,35050,469
20240102,101500,1505165500,35100,35000,35150,35000,1171
20240102,101400,1464077150,35100,35050,35100,34950,1184
20240102,101300,1422636250,35050,35050,35150,35000,1157
20240102,101200,1382092000,35050,35100,35250,34600,12067
20240102,101100,960531850,35100,35250,35300,35050,2932
20240102,101000,857300050,35250,35400,35400,35250,1487
20240102,100900,804772100,35400,35450,35500,35400,2273
20240102,100800,724211900,35500,35550,35550,35500,1875
20240102,100700,657643550,35550,35600,35700,35550,1886
20240102,100600,590560450,35550,35750,35750,35550,1460
20240102,100500,538557550,35750,35750,35800,35700,801
20240102,100400,509925750,35750,35650,35850,35650,638
20240102,100300,487109550,35650,35650,35650,35550,2177
20240102,100200,409694450,35550,35500,35550,35500,3216
20240102,100100,295464750,35550,35800,35800,35550,1696
20240102,100000,235124750,35850,36100,36100,35550,6547