KissMeData/001060/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,183300,10337164500,36750,36750,36750,36750,3304
20240109,183200,10337164500,36750,36750,36750,36750,0
20240109,183100,10337164500,36750,36750,36750,36750,0
20240109,183000,10337164500,36750,36750,36750,36750,0
20240109,182900,10337164500,36750,36750,36750,36750,0
20240109,182800,10337164500,36750,36750,36750,36750,0
20240109,182700,10337164500,36750,36750,36750,36750,0
20240109,182600,10337164500,36750,36750,36750,36750,0
20240109,182500,10337164500,36750,36750,36750,36750,0
20240109,182400,10337164500,36750,36750,36750,36750,0
20240109,182300,10337164500,36750,36750,36750,36750,0
20240109,182200,10337164500,36750,36750,36750,36750,0
20240109,182100,10337164500,36750,36750,36750,36750,0
20240109,182000,10337164500,36750,36750,36750,36750,0
20240109,181900,10337164500,36750,36750,36750,36750,0
20240109,181800,10337164500,36750,36750,36750,36750,0
20240109,181700,10337164500,36750,36750,36750,36750,0
20240109,181600,10337164500,36750,36750,36750,36750,0
20240109,181500,10337164500,36750,36750,36750,36750,0
20240109,181400,10337164500,36750,36750,36750,36750,0
20240109,181300,10337164500,36750,36750,36750,36750,0
20240109,181200,10337164500,36750,36750,36750,36750,0
20240109,181100,10337164500,36750,36750,36750,36750,0
20240109,181000,10337164500,36750,36750,36750,36750,0
20240109,180900,10337164500,36750,36750,36750,36750,0
20240109,180800,10337164500,36750,36750,36750,36750,0
20240109,180700,10337164500,36750,36750,36750,36750,0
20240109,180600,10337164500,36750,36750,36750,36750,0
20240109,180500,10337164500,36750,36750,36750,36750,0
20240109,180400,10337164500,36750,36750,36750,36750,0
20240109,180300,10337164500,36750,36750,36750,36750,3304
20240109,180200,10337164500,36750,36750,36750,36750,0
20240109,180100,10337164500,36750,36750,36750,36750,0
20240109,180000,10337164500,36750,36750,36750,36750,0
20240109,175900,10337164500,36750,36750,36750,36750,0
20240109,175800,10337164500,36750,36750,36750,36750,0
20240109,175700,10337164500,36750,36750,36750,36750,0
20240109,175600,10337164500,36750,36750,36750,36750,0
20240109,175500,10337164500,36750,36750,36750,36750,0
20240109,175400,10337164500,36750,36750,36750,36750,0
20240109,175300,10337164500,36750,36750,36750,36750,0
20240109,175200,10337164500,36750,36750,36750,36750,0
20240109,175100,10337164500,36750,36750,36750,36750,0
20240109,175000,10337164500,36750,36750,36750,36750,0
20240109,174900,10337164500,36750,36750,36750,36750,0
20240109,174800,10337164500,36750,36750,36750,36750,0
20240109,174700,10337164500,36750,36750,36750,36750,0
20240109,174600,10337164500,36750,36750,36750,36750,0
20240109,174500,10337164500,36750,36750,36750,36750,0
20240109,174400,10337164500,36750,36750,36750,36750,0
20240109,174300,10337164500,36750,36750,36750,36750,0
20240109,174200,10337164500,36750,36750,36750,36750,0
20240109,174100,10337164500,36750,36750,36750,36750,0
20240109,174000,10337164500,36750,36750,36750,36750,0
20240109,173900,10337164500,36750,36750,36750,36750,0
20240109,173800,10337164500,36750,36750,36750,36750,0
20240109,173700,10337164500,36750,36750,36750,36750,0
20240109,173600,10337164500,36750,36750,36750,36750,0
20240109,173500,10337164500,36750,36750,36750,36750,0
20240109,173400,10337164500,36750,36750,36750,36750,0
20240109,173300,10337164500,36750,36750,36750,36750,3304
20240109,173200,10337164500,36750,36750,36750,36750,0
20240109,173100,10337164500,36750,36750,36750,36750,0
20240109,173000,10337164500,36750,36750,36750,36750,0
20240109,172900,10337164500,36750,36750,36750,36750,0
20240109,172800,10337164500,36750,36750,36750,36750,0
20240109,172700,10337164500,36750,36750,36750,36750,0
20240109,172600,10337164500,36750,36750,36750,36750,0
20240109,172500,10337164500,36750,36750,36750,36750,0
20240109,172400,10337164500,36750,36750,36750,36750,0
20240109,172300,10337164500,36750,36750,36750,36750,0
20240109,172200,10337164500,36750,36750,36750,36750,0
20240109,172100,10337164500,36750,36750,36750,36750,0
20240109,172000,10337164500,36750,36750,36750,36750,0
20240109,171900,10337164500,36750,36750,36750,36750,0
20240109,171800,10337164500,36750,36750,36750,36750,0
20240109,171700,10337164500,36750,36750,36750,36750,0
20240109,171600,10337164500,36750,36750,36750,36750,0
20240109,171500,10337164500,36750,36750,36750,36750,0
20240109,171400,10337164500,36750,36750,36750,36750,0
20240109,171300,10337164500,36750,36750,36750,36750,0
20240109,171200,10337164500,36750,36750,36750,36750,0
20240109,171100,10337164500,36750,36750,36750,36750,0
20240109,171000,10337164500,36750,36750,36750,36750,0
20240109,170900,10337164500,36750,36750,36750,36750,0
20240109,170800,10337164500,36750,36750,36750,36750,0
20240109,170700,10337164500,36750,36750,36750,36750,0
20240109,170600,10337164500,36750,36750,36750,36750,0
20240109,170500,10337164500,36750,36750,36750,36750,0
20240109,170400,10337164500,36750,36750,36750,36750,0
20240109,170300,10337164500,36750,36750,36750,36750,3304
20240109,170200,10337164500,36750,36750,36750,36750,0
20240109,170100,10337164500,36750,36750,36750,36750,0
20240109,170000,10337164500,36750,36750,36750,36750,0
20240109,165900,10337164500,36750,36750,36750,36750,0
20240109,165800,10337164500,36750,36750,36750,36750,0
20240109,165700,10337164500,36750,36750,36750,36750,0
20240109,165600,10337164500,36750,36750,36750,36750,0
20240109,165500,10337164500,36750,36750,36750,36750,0
20240109,165400,10337164500,36750,36750,36750,36750,0
20240109,165300,10337164500,36750,36750,36750,36750,0
20240109,165200,10337164500,36750,36750,36750,36750,0
20240109,165100,10337164500,36750,36750,36750,36750,0
20240109,165000,10337164500,36750,36750,36750,36750,0
20240109,164900,10337164500,36750,36750,36750,36750,0
20240109,164800,10337164500,36750,36750,36750,36750,0
20240109,164700,10337164500,36750,36750,36750,36750,0
20240109,164600,10337164500,36750,36750,36750,36750,0
20240109,164500,10337164500,36750,36750,36750,36750,0
20240109,164400,10337164500,36750,36750,36750,36750,0
20240109,164300,10337164500,36750,36750,36750,36750,0
20240109,164200,10337164500,36750,36750,36750,36750,0
20240109,164100,10337164500,36750,36750,36750,36750,0
20240109,164000,10337164500,36750,36750,36750,36750,0
20240109,163900,10337164500,36750,36750,36750,36750,0
20240109,163800,10337164500,36750,36750,36750,36750,0
20240109,163700,10337164500,36750,36750,36750,36750,0
20240109,163600,10337164500,36750,36750,36750,36750,0
20240109,163500,10337164500,36750,36750,36750,36750,0
20240109,163400,10337164500,36750,36750,36750,36750,0
20240109,163300,10337164500,36750,36750,36750,36750,3304
20240109,163200,10337164500,36750,36750,36750,36750,0
20240109,163100,10337164500,36750,36750,36750,36750,0
20240109,163000,10337164500,36750,36750,36750,36750,0
20240109,162900,10337164500,36750,36750,36750,36750,0
20240109,162800,10337164500,36750,36750,36750,36750,0
20240109,162700,10337164500,36750,36750,36750,36750,0
20240109,162600,10337164500,36750,36750,36750,36750,0
20240109,162500,10337164500,36750,36750,36750,36750,0
20240109,162400,10337164500,36750,36750,36750,36750,0
20240109,162300,10337164500,36750,36750,36750,36750,0
20240109,162200,10337164500,36750,36750,36750,36750,0
20240109,162100,10337164500,36750,36750,36750,36750,0
20240109,162000,10337164500,36750,36750,36750,36750,0
20240109,161900,10337164500,36750,36750,36750,36750,0
20240109,161800,10337164500,36750,36750,36750,36750,0
20240109,161700,10337164500,36750,36750,36750,36750,0
20240109,161600,10337164500,36750,36750,36750,36750,0
20240109,161500,10337164500,36750,36750,36750,36750,0
20240109,161400,10337164500,36750,36750,36750,36750,0
20240109,161300,10337164500,36750,36750,36750,36750,0
20240109,161200,10337164500,36750,36750,36750,36750,0
20240109,161100,10337164500,36750,36750,36750,36750,0
20240109,161000,10337164500,36750,36750,36750,36750,0
20240109,160900,10337164500,36750,36750,36750,36750,0
20240109,160800,10337164500,36750,36750,36750,36750,0
20240109,160700,10337164500,36750,36750,36750,36750,0
20240109,160600,10337164500,36750,36750,36750,36750,0
20240109,160500,10337164500,36750,36750,36750,36750,0
20240109,160400,10337164500,36750,36750,36750,36750,0
20240109,160300,10337164500,36750,36750,36750,36750,3304
20240109,160200,10337164500,36750,36750,36750,36750,0
20240109,160100,10337164500,36750,36750,36750,36750,0
20240109,160000,10337164500,36750,36750,36750,36750,0
20240109,155900,10337164500,36750,36750,36750,36750,0
20240109,155800,10337164500,36750,36750,36750,36750,0
20240109,155700,10337164500,36750,36750,36750,36750,0
20240109,155600,10337164500,36750,36750,36750,36750,0
20240109,155500,10337164500,36750,36750,36750,36750,0
20240109,155400,10337164500,36750,36750,36750,36750,0
20240109,155300,10337164500,36750,36750,36750,36750,0
20240109,155200,10337164500,36750,36750,36750,36750,0
20240109,155100,10337164500,36750,36750,36750,36750,0
20240109,155000,10337164500,36750,36750,36750,36750,0
20240109,154900,10337164500,36750,36750,36750,36750,0
20240109,154800,10337164500,36750,36750,36750,36750,0
20240109,154700,10337164500,36750,36750,36750,36750,0
20240109,154600,10337164500,36750,36750,36750,36750,0
20240109,154500,10337164500,36750,36750,36750,36750,0
20240109,154400,10337164500,36750,36750,36750,36750,0
20240109,154300,10337164500,36750,36750,36750,36750,0
20240109,154200,10337164500,36750,36750,36750,36750,0
20240109,154100,10337164500,36750,36750,36750,36750,0
20240109,154000,10337164500,36750,36750,36750,36750,0
20240109,153900,10337164500,36750,36750,36750,36750,0
20240109,153800,10337164500,36750,36750,36750,36750,0
20240109,153700,10337164500,36750,36750,36750,36750,0
20240109,153600,10337164500,36750,36750,36750,36750,0
20240109,153500,10337164500,36750,36750,36750,36750,0
20240109,153400,10337164500,36750,36750,36750,36750,0
20240109,153300,10337164500,36750,36750,36750,36750,3304
20240109,153200,10337164500,36750,36750,36750,36750,0
20240109,153100,10337164500,36750,36750,36750,36750,0
20240109,153000,10337164500,36750,36750,36750,36750,3304
20240109,152900,10215742500,36700,36700,36700,36700,0
20240109,152800,10215742500,36700,36700,36700,36700,0
20240109,152700,10215742500,36700,36700,36700,36700,0
20240109,152600,10215742500,36700,36700,36700,36700,0
20240109,152500,10215742500,36700,36700,36700,36700,0
20240109,152400,10215742500,36700,36700,36700,36700,0
20240109,152300,10215742500,36700,36700,36700,36700,0
20240109,152200,10215742500,36700,36700,36700,36700,0
20240109,152100,10215742500,36700,36700,36700,36700,0
20240109,152000,10215742500,36700,36700,36700,36700,0
20240109,151900,10215742500,36700,36800,36800,36700,2859
20240109,151800,10110777750,36800,36850,36850,36750,1279
20240109,151700,10063660300,36850,36850,36850,36800,828
20240109,151600,10033189450,36800,36850,36850,36800,223
20240109,151500,10024976400,36850,36900,36900,36850,567
20240109,151400,10004080150,36850,36900,36900,36850,95
20240109,151300,10000578450,36850,36950,36950,36850,573
20240109,151200,9979435350,36900,36950,36950,36900,167
20240109,151100,9973272750,36900,36900,36950,36900,241
20240109,151000,9964379550,36900,36950,36950,36900,875
20240109,150900,9932077900,36950,37000,37000,36900,1454
20240109,150800,9878420250,36950,36950,37000,36900,341
20240109,150700,9865818250,36950,36950,37000,36900,679
20240109,150600,9840724950,36950,36900,36950,36850,1137
20240109,150500,9798777150,36900,36700,36900,36700,1038
20240109,150400,9760562950,36750,36800,36850,36700,160
20240109,150300,9754682850,36850,36850,36850,36700,373
20240109,150200,9740978450,36850,36850,36850,36750,220
20240109,150100,9732890250,36800,36850,36900,36750,318
20240109,150000,9721173850,36900,36900,36900,36850,74
20240109,145900,9718445350,36900,36850,36900,36850,306
20240109,145800,9707168650,36800,36800,36850,36750,122
20240109,145700,9702678600,36800,36750,36800,36750,385
20240109,145600,9688528000,36750,36700,36750,36650,348
20240109,145500,9675759850,36750,36700,36750,36700,303
20240109,145400,9664638950,36750,36750,36750,36700,27
20240109,145300,9663646900,36700,36750,36750,36650,280
20240109,145200,9653382100,36750,36700,36750,36650,653
20240109,145100,9629432350,36750,36750,36750,36700,23
20240109,145000,9628587300,36750,36650,36750,36650,43
20240109,144900,9627010850,36650,36750,36750,36650,359
20240109,144800,9613837500,36750,36750,36750,36700,322
20240109,144700,9602019750,36750,36700,36750,36700,439
20240109,144600,9585907600,36750,36850,36850,36700,564
20240109,144500,9565161100,36850,36850,36850,36800,16
20240109,144400,9564571950,36850,36850,36850,36800,26
20240109,144300,9563614200,36850,36900,36900,36800,136
20240109,144200,9558607550,36900,36900,36900,36850,80
20240109,144100,9555655750,36900,36950,36950,36850,31
20240109,144000,9554512750,36900,36900,36950,36850,8
20240109,143900,9554217500,36900,36950,37000,36800,808
20240109,143800,9524409350,37000,37050,37050,36950,26
20240109,143700,9523447400,37050,37050,37050,37000,35
20240109,143600,9522152250,37050,37000,37050,37000,13
20240109,143500,9521670900,37000,37050,37100,36950,210
20240109,143400,9513905850,37100,37000,37100,37000,384
20240109,143300,9499691600,37050,37150,37150,37050,1545
20240109,143200,9442402700,37100,37100,37150,37100,862
20240109,143100,9410415200,37150,37150,37150,37100,796
20240109,143000,9380844000,37150,37150,37150,37100,78
20240109,142900,9377946600,37150,37200,37200,37100,547
20240109,142800,9357620650,37200,37200,37200,37150,612
20240109,142700,9334869000,37200,37150,37200,37150,270
20240109,142600,9324827050,37200,37200,37200,37150,344
20240109,142500,9312030300,37200,37150,37200,37100,385
20240109,142400,9297721100,37150,37150,37150,37050,492
20240109,142300,9279464600,37150,37150,37150,37100,219
20240109,142200,9271331300,37150,37150,37200,37100,531
20240109,142100,9251604600,37150,37200,37200,37150,645
20240109,142000,9227630250,37200,37100,37200,37100,1946
20240109,141900,9155362200,37100,37100,37100,37050,285
20240109,141800,9144789050,37100,37100,37100,37050,245
20240109,141700,9135699800,37100,37100,37100,37050,644
20240109,141600,9111823250,37100,37050,37100,37050,226
20240109,141500,9103438800,37100,37000,37100,36950,2551
20240109,141400,9009017350,37000,37000,37000,36950,225
20240109,141300,9000692850,37000,36950,37000,36900,427
20240109,141200,8984909000,36950,36950,37000,36900,264
20240109,141100,8975154100,37000,36950,37000,36950,84
20240109,141000,8972048250,36950,36900,36950,36900,6
20240109,140900,8971826600,36950,36900,37000,36900,185
20240109,140800,8964992600,36950,36950,36950,36900,266
20240109,140700,8955169000,36950,37000,37000,36950,95
20240109,140600,8951656450,37000,37000,37000,36950,49
20240109,140500,8949843550,36950,36950,36950,36950,119
20240109,140400,8945446500,36900,36950,36950,36900,350
20240109,140300,8932514150,37000,37000,37000,36950,86
20240109,140200,8929332850,36950,37000,37000,36950,357
20240109,140100,8916135350,37000,37000,37000,36950,140
20240109,140000,8910955400,37000,36950,37000,36950,26
20240109,135900,8909993800,36950,36950,37000,36950,172
20240109,135800,8903636350,36900,36950,36950,36900,311
20240109,135700,8892144950,37000,37000,37000,36950,855
20240109,135600,8860513150,37000,37000,37000,36950,47
20240109,135500,8858774250,37000,36950,37000,36950,582
20240109,135400,8837257050,36950,36950,36950,36900,46
20240109,135300,8835557600,36900,36950,36950,36900,249
20240109,135200,8826362350,36950,36900,36950,36900,679
20240109,135100,8801277800,36900,36850,36900,36850,449
20240109,135000,8784709800,36900,36850,36900,36850,75
20240109,134900,8781942550,36800,36850,36850,36800,293
20240109,134800,8771150250,36850,36900,36900,36800,844
20240109,134700,8740060200,36850,36900,36900,36850,55
20240109,134600,8738033250,36900,36800,36900,36800,94
20240109,134500,8734568000,36850,36750,36850,36750,1817
20240109,134400,8667644600,36750,36700,36750,36700,133
20240109,134300,8662756900,36750,36700,36750,36700,77
20240109,134200,8659928550,36750,36650,36750,36650,20
20240109,134100,8659195350,36650,36750,36800,36650,225
20240109,134000,8650942600,36650,36700,36750,36650,5382
20240109,133900,8453158350,36750,36600,36750,36600,2154
20240109,133800,8374055800,36600,36600,36650,36600,31
20240109,133700,8372919900,36600,36650,36650,36600,42
20240109,133600,8371380700,36650,36600,36650,36600,328
20240109,133500,8359363200,36650,36700,36700,36650,1008
20240109,133400,8322417200,36650,36650,36700,36650,223
20240109,133300,8314237650,36600,36650,36650,36600,401
20240109,133200,8299550450,36700,36650,36700,36650,80
20240109,133100,8296614500,36700,36750,36750,36700,296
20240109,133000,8285750800,36750,36600,36750,36600,478
20240109,132900,8268208300,36600,36650,36700,36600,234
20240109,132800,8259630850,36650,36650,36700,36650,254
20240109,132700,8250317150,36650,36650,36650,36600,168
20240109,132600,8244160250,36600,36600,36600,36600,69
20240109,132500,8241634850,36600,36650,36650,36600,1405
20240109,132400,8190211800,36650,36650,36650,36600,54
20240109,132300,8188232750,36650,36650,36650,36600,100
20240109,132200,8184570550,36650,36650,36700,36600,62
20240109,132100,8182298300,36700,36600,36700,36600,327
20240109,132000,8170311550,36650,36650,36650,36600,62
20240109,131900,8168039350,36650,36700,36700,36650,381
20240109,131800,8154070500,36650,36700,36700,36650,131
20240109,131700,8149264350,36700,36700,36700,36700,12
20240109,131600,8148823950,36700,36750,36750,36700,851
20240109,131500,8117584950,36700,36700,36750,36700,16
20240109,131400,8116997350,36750,36750,36750,36700,234
20240109,131300,8108397900,36750,36600,36750,36600,215
20240109,131200,8100519200,36650,36600,36650,36600,603
20240109,131100,8078443950,36600,36700,36700,36600,882
20240109,131000,8046146300,36650,36650,36700,36600,103
20240109,130900,8042372650,36700,36650,36700,36650,38
20240109,130800,8040978300,36650,36700,36700,36650,215
20240109,130700,8033093800,36650,36650,36650,36650,251
20240109,130600,8023894650,36700,36700,36700,36650,56
20240109,130500,8021840200,36700,36700,36700,36650,193
20240109,130400,8014763150,36700,36700,36750,36700,120
20240109,130300,8010357350,36700,36700,36750,36700,293
20240109,130200,7999602300,36750,36750,36750,36750,40
20240109,130100,7998132300,36750,36750,36750,36700,353
20240109,130000,7985169000,36750,36750,36750,36750,147
20240109,125900,7979766750,36750,36800,36800,36750,271
20240109,125800,7969796250,36800,36700,36800,36700,119
20240109,125700,7965423000,36750,36750,36800,36750,206
20240109,125600,7957850050,36800,36800,36800,36750,252
20240109,125500,7948584850,36800,36850,36850,36800,30
20240109,125400,7947480350,36850,36800,36850,36800,241
20240109,125300,7938602550,36850,36850,36850,36850,11
20240109,125200,7938197200,36850,36850,36900,36850,274
20240109,125100,7928095750,36900,36800,36900,36800,123
20240109,125000,7923560350,36800,36850,36900,36800,192
20240109,124900,7916483350,36850,36850,36850,36800,148
20240109,124800,7911029600,36850,36900,36900,36850,352
20240109,124700,7898054300,36850,36900,36900,36850,270
20240109,124600,7888097350,36950,36950,36950,36950,135
20240109,124500,7883109100,36950,36950,36950,36900,194
20240109,124400,7875941300,36950,36950,36950,36950,316
20240109,124300,7864265100,36900,36900,36950,36900,123
20240109,124200,7859724600,36900,36900,36900,36900,23
20240109,124100,7858875900,36950,36950,37000,36950,519
20240109,124000,7839695250,36950,36950,37000,36950,28
20240109,123900,7838660200,37000,37000,37000,36950,88
20240109,123800,7835404350,36900,36950,36950,36900,130
20240109,123700,7830601000,36900,36950,37000,36900,64
20240109,123600,7828233900,37000,36950,37000,36950,1013
20240109,123500,7790803500,36900,36950,36950,36900,49
20240109,123400,7788993350,36950,36900,36950,36900,63
20240109,123300,7786666300,36900,36900,36900,36900,897
20240109,123200,7753567000,36900,36950,37000,36900,1433
20240109,123100,7700631100,36950,36900,36950,36900,83
20240109,123000,7697566300,36950,36950,36950,36950,146
20240109,122900,7692171600,36950,36950,36950,36950,62
20240109,122800,7689880700,36900,36950,36950,36900,415
20240109,122700,7674551500,36950,36950,37000,36950,420
20240109,122600,7659020900,36950,36950,36950,36950,1
20240109,122500,7658983950,37000,37000,37000,37000,171
20240109,122400,7652656950,37000,37000,37000,37000,1
20240109,122300,7652619950,37000,37000,37000,37000,583
20240109,122200,7631048950,37000,37000,37000,37000,59
20240109,122100,7628865950,37000,37000,37050,37000,118
20240109,122000,7624496400,37000,37000,37000,36950,278
20240109,121900,7614210500,37000,37050,37050,37000,55
20240109,121800,7612172850,37050,36950,37050,36950,359
20240109,121700,7598880250,37000,37000,37000,36950,227
20240109,121600,7590486750,37000,37000,37000,37000,460
20240109,121500,7573466750,37050,37050,37050,37000,61
20240109,121400,7571206900,37050,37000,37050,37000,283
20240109,121300,7560727300,37000,37000,37050,37000,489
20240109,121200,7542632800,37000,36950,37000,36950,71
20240109,121100,7540007100,36950,37000,37050,36950,66
20240109,121000,7537563750,37050,37050,37050,37050,43
20240109,120900,7535970600,37050,37100,37100,37000,406
20240109,120800,7520922300,37000,36950,37000,36950,212
20240109,120700,7513078800,37000,36950,37000,36950,117
20240109,120600,7508749950,37000,37000,37000,37000,71
20240109,120500,7506122950,36950,36900,36950,36900,229
20240109,120400,7497661500,36900,36900,36900,36900,0
20240109,120300,7497661500,36900,36850,36950,36850,205
20240109,120200,7490091750,36900,36900,36900,36900,29
20240109,120100,7489021650,36800,36700,36800,36700,276
20240109,120000,7478884850,36700,36700,36700,36700,6
20240109,115900,7478664650,36650,36900,36950,36650,339
20240109,115800,7466169800,36950,36900,36950,36900,87
20240109,115700,7462957400,36900,36800,36900,36800,33
20240109,115600,7461741700,36850,36850,36850,36850,142
20240109,115500,7456509000,36800,36850,36850,36800,102
20240109,115400,7452753300,36850,36900,36900,36850,1084
20240109,115300,7412797400,36850,36900,36900,36850,179
20240109,115200,7406199800,36900,36850,36900,36850,36
20240109,115100,7404872900,36850,36850,36900,36800,74
20240109,115000,7402144500,36900,36950,36950,36900,96
20240109,114900,7398600550,36950,36900,36950,36900,641
20240109,114800,7374926900,36900,36900,36900,36900,0
20240109,114700,7374926900,36900,36850,36900,36850,211
20240109,114600,7367151400,36850,36800,36850,36800,70
20240109,114500,7364574600,36600,36800,36800,36600,1066
20240109,114400,7325483850,36800,36850,36850,36800,229
20240109,114300,7317055200,36900,36800,36900,36800,46
20240109,114200,7315361250,36900,36900,36950,36900,49
20240109,114100,7313551250,36950,36950,36950,36900,103
20240109,114000,7309746400,36950,36950,37000,36950,325
20240109,113900,7297737600,37000,37050,37050,37000,45
20240109,113800,7296070550,37050,37100,37100,37000,194
20240109,113700,7288884250,37050,37000,37150,37000,141
20240109,113600,7283659350,37000,37050,37050,37000,605
20240109,113500,7261259350,37050,37050,37050,37050,306
20240109,113400,7249922050,37050,37000,37100,37000,594
20240109,113300,7227927000,37100,37050,37100,37050,2185
20240109,113200,7146916450,37000,37000,37000,36950,171
20240109,113100,7140589500,36950,36950,36950,36950,26
20240109,113000,7139628800,36950,36950,37000,36950,77
20240109,112900,7136780050,37000,36850,37000,36750,327
20240109,112800,7124698900,36850,36750,36850,36750,2328
20240109,112700,7039077600,36700,36650,36750,36650,263
20240109,112600,7029424550,36700,36650,36700,36650,114
20240109,112500,7025240850,36650,36700,36700,36650,193
20240109,112400,7018157900,36650,36650,36700,36650,69
20240109,112300,7015626800,36700,36750,36750,36700,548
20240109,112200,6995498400,36750,36600,36750,36600,184
20240109,112100,6988746250,36600,36650,36650,36600,224
20240109,112000,6980545000,36600,36600,36650,36550,1529
20240109,111900,6924631950,36600,36600,36650,36600,524
20240109,111800,6905453500,36600,36600,36700,36600,410
20240109,111700,6890420750,36700,36700,36700,36700,73
20240109,111600,6887741650,36600,36700,36700,36600,1575
20240109,111500,6830084100,36700,36700,36700,36700,228
20240109,111400,6821716500,36700,36700,36700,36700,52
20240109,111300,6819808100,36750,36800,36800,36750,194
20240109,111200,6812675050,36800,36750,36800,36750,44
20240109,111100,6811057950,36850,36750,36850,36700,274
20240109,111000,6800993200,36800,36850,36850,36750,156
20240109,110900,6795259350,36850,36850,36850,36750,126
20240109,110800,6790625200,36850,36850,36850,36750,699
20240109,110700,6764919400,36850,36800,36850,36800,42
20240109,110600,6763372800,36800,36800,36800,36750,231
20240109,110500,6754879600,36850,36900,36950,36800,1411
20240109,110400,6702893350,36900,37000,37000,36900,859
20240109,110300,6671131850,37100,37050,37100,37000,704
20240109,110200,6645067350,37100,37200,37250,37100,2182
20240109,110100,6563969850,37250,37250,37300,37250,783
20240109,110000,6534803000,37250,37300,37350,37250,184
20240109,105900,6527937900,37350,37350,37350,37300,749
20240109,105800,6499990550,37350,37300,37350,37300,260
20240109,105700,6490283000,37350,37350,37350,37300,271
20240109,105600,6480170500,37300,37300,37350,37300,370
20240109,105500,6466356550,37350,37350,37350,37300,180
20240109,105400,6459633700,37300,37250,37350,37250,2785
20240109,105300,6355749750,37300,37250,37300,37250,285
20240109,105200,6345125400,37250,37250,37250,37200,3287
20240109,105100,6222696750,37300,37250,37300,37250,443
20240109,105000,6206174450,37250,37300,37300,37250,623
20240109,104900,6182940450,37250,37300,37300,37250,3250
20240109,104800,6061874750,37300,37250,37300,37250,400
20240109,104700,6046956000,37250,37250,37300,37150,2786
20240109,104600,5943104600,37250,37150,37250,37150,757
20240109,104500,5914976350,37150,37200,37200,37150,818
20240109,104400,5884562650,37200,37300,37300,37200,930
20240109,104300,5849903250,37300,37300,37300,37250,3454
20240109,104200,5721074400,37300,37150,37300,37150,8549
20240109,104100,5402669250,37150,37150,37150,37150,490
20240109,104000,5384465750,37150,37100,37150,37050,777
20240109,103900,5355647700,37150,37100,37150,37100,790
20240109,103800,5326334250,37100,37200,37200,37100,659
20240109,103700,5301849150,37150,37150,37200,37150,300
20240109,103600,5290696200,37200,37200,37200,37150,283
20240109,103500,5280177000,37150,37200,37250,37150,429
20240109,103400,5264216850,37150,37200,37250,37150,2935
20240109,103300,5155021000,37200,37200,37200,37150,1265
20240109,103200,5107966250,37150,37150,37200,37100,1336
20240109,103100,5058363400,37150,37200,37200,37150,1454
20240109,103000,5004289450,37200,37150,37250,37150,201
20240109,102900,4996811850,37250,37000,37250,37000,4193
20240109,102800,4841000100,37000,37150,37150,37000,241
20240109,102700,4832052400,37150,37150,37150,37000,454
20240109,102600,4815191850,37000,37000,37200,36950,5266
20240109,102500,4619909750,37000,37000,37000,36950,269
20240109,102400,4609961850,36950,37000,37000,36950,445
20240109,102300,4593503650,37000,37000,37050,36950,158
20240109,102200,4587653050,37000,36950,37000,36900,623
20240109,102100,4564629450,36900,36950,36950,36900,179
20240109,102000,4558016000,36950,36900,36950,36900,151
20240109,101900,4552436800,36950,37000,37000,36950,250
20240109,101800,4543191400,37000,37000,37050,37000,708
20240109,101700,4516993050,37000,37050,37050,37000,231
20240109,101600,4508443200,37000,37050,37050,37000,163
20240109,101500,4502404300,36950,37000,37050,36950,226
20240109,101400,4494039800,37000,37000,37050,37000,318
20240109,101300,4482263450,37050,37000,37100,37000,70
20240109,101200,4479668500,37000,37100,37150,37000,432
20240109,101100,4463634350,37150,37050,37200,37050,365
20240109,101000,4450082550,37200,37050,37200,37000,736
20240109,100900,4422764850,37050,37050,37150,37050,211
20240109,100800,4414931500,37150,37250,37250,37150,4530
20240109,100700,4246583600,37250,37250,37250,37200,863
20240109,100600,4214462100,37250,37200,37250,37200,1415
20240109,100500,4161821750,37150,37150,37200,37150,715
20240109,100400,4135232200,37150,36900,37150,36900,4496
20240109,100300,3968478800,37050,37000,37050,36900,414
20240109,100200,3953159050,37000,36900,37000,36900,442
20240109,100100,3936820350,36900,37050,37050,36900,199
20240109,100000,3929448900,37050,37200,37200,36900,2701
20240109,095900,3829413950,37200,37250,37250,37150,240
20240109,095800,3820485500,37250,37150,37300,37150,5520
20240109,095700,3615064200,37150,37150,37150,37100,592
20240109,095600,3593083700,37150,37150,37150,37100,629
20240109,095500,3569737300,37150,37150,37150,37100,1413
20240109,095400,3517295400,37150,37150,37200,37150,2294
20240109,095300,3432068050,37150,37150,37150,37150,531
20240109,095200,3412341400,37150,37150,37150,37100,901
20240109,095100,3378873150,37150,37200,37200,37100,2005
20240109,095000,3304382750,37150,37100,37200,37100,2255
20240109,094900,3220647950,37100,36950,37100,36950,1162
20240109,094800,3177610300,36950,36950,37000,36950,1026
20240109,094700,3139660250,36950,37000,37000,36950,452
20240109,094600,3122936500,37000,36950,37000,36950,221
20240109,094500,3114762700,36950,36950,37000,36950,759
20240109,094400,3086715250,36950,36900,37000,36900,600
20240109,094300,3064557050,36900,36950,37000,36900,355
20240109,094200,3051433800,37000,36950,37050,36900,1777
20240109,094100,2985724200,36950,36950,37000,36900,1382
20240109,094000,2934689500,36950,36850,36950,36850,977
20240109,093900,2898615850,36850,36700,36900,36700,4176
20240109,093800,2745056050,36700,36700,36700,36650,284
20240109,093700,2734639850,36700,36650,36700,36650,212
20240109,093600,2726863550,36650,36650,36700,36600,445
20240109,093500,2710551500,36650,36650,36700,36600,162
20240109,093400,2704617700,36650,36600,36750,36600,389
20240109,093300,2690375250,36600,36750,36800,36600,191
20240109,093200,2683358150,36750,36800,36800,36550,389
20240109,093100,2669092450,36800,36800,36850,36700,71
20240109,093000,2666480000,36800,36750,36800,36750,694
20240109,092900,2640963500,36700,36550,36700,36550,1146
20240109,092800,2599015700,36550,36600,36600,36550,1486
20240109,092700,2544665050,36600,36700,36750,36600,1031
20240109,092600,2506843050,36700,36750,36800,36700,575
20240109,092500,2485723150,36800,36700,36850,36700,1347
20240109,092400,2436156450,36650,36600,36750,36600,1809
20240109,092300,2369841000,36650,36800,36800,36650,1951
20240109,092200,2298279900,36750,36800,36850,36750,900
20240109,092100,2265183800,36750,36800,36850,36750,891
20240109,092000,2232396400,36800,37050,37050,36800,1146
20240109,091900,2190124800,37000,36950,37000,36800,1944
20240109,091800,2118350850,36950,36950,37150,36900,3002
20240109,091700,2007206500,36950,37150,37150,36950,2970
20240109,091600,1897250500,37100,37150,37300,37100,2910
20240109,091500,1789161350,37300,37150,37400,37100,7096
20240109,091400,1524951200,37050,37200,37250,37000,3563
20240109,091300,1392647600,37200,36800,37250,36800,7321
20240109,091200,1121117650,36850,36350,37100,36350,12368
20240109,091100,666714500,36300,36250,36350,36250,3999
20240109,091000,521693750,36300,36300,36300,36150,1208
20240109,090900,477865750,36300,36300,36350,36250,2564
20240109,090800,384768200,36350,36300,36350,36150,1405
20240109,090700,333769650,36300,35900,36300,35900,1382
20240109,090600,283902950,35850,35700,35900,35700,1191
20240109,090500,241275150,35700,35700,35750,35700,331
20240109,090400,229458400,35700,35700,35700,35650,291
20240109,090300,219073750,35750,35750,35850,35700,739
20240109,090200,192629350,35700,35650,35700,35650,484
20240109,090100,175367250,35650,35800,35800,35650,2923
20240109,090000,70824500,35750,35750,35800,35750,1981