KissMeData/001060/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,183300,7224686750,33700,33700,33700,33700,4277
20240104,183200,7224686750,33700,33700,33700,33700,0
20240104,183100,7224686750,33700,33700,33700,33700,0
20240104,183000,7224686750,33700,33700,33700,33700,0
20240104,182900,7224686750,33700,33700,33700,33700,0
20240104,182800,7224686750,33700,33700,33700,33700,0
20240104,182700,7224686750,33700,33700,33700,33700,0
20240104,182600,7224686750,33700,33700,33700,33700,0
20240104,182500,7224686750,33700,33700,33700,33700,0
20240104,182400,7224686750,33700,33700,33700,33700,0
20240104,182300,7224686750,33700,33700,33700,33700,0
20240104,182200,7224686750,33700,33700,33700,33700,0
20240104,182100,7224686750,33700,33700,33700,33700,0
20240104,182000,7224686750,33700,33700,33700,33700,0
20240104,181900,7224686750,33700,33700,33700,33700,0
20240104,181800,7224686750,33700,33700,33700,33700,0
20240104,181700,7224686750,33700,33700,33700,33700,0
20240104,181600,7224686750,33700,33700,33700,33700,0
20240104,181500,7224686750,33700,33700,33700,33700,0
20240104,181400,7224686750,33700,33700,33700,33700,0
20240104,181300,7224686750,33700,33700,33700,33700,0
20240104,181200,7224686750,33700,33700,33700,33700,0
20240104,181100,7224686750,33700,33700,33700,33700,0
20240104,181000,7224686750,33700,33700,33700,33700,0
20240104,180900,7224686750,33700,33700,33700,33700,0
20240104,180800,7224686750,33700,33700,33700,33700,0
20240104,180700,7224686750,33700,33700,33700,33700,0
20240104,180600,7224686750,33700,33700,33700,33700,0
20240104,180500,7224686750,33700,33700,33700,33700,0
20240104,180400,7224686750,33700,33700,33700,33700,0
20240104,180300,7224686750,33700,33700,33700,33700,4277
20240104,180200,7224686750,33700,33700,33700,33700,0
20240104,180100,7224686750,33700,33700,33700,33700,0
20240104,180000,7224686750,33700,33700,33700,33700,0
20240104,175900,7224686750,33700,33700,33700,33700,0
20240104,175800,7224686750,33700,33700,33700,33700,0
20240104,175700,7224686750,33700,33700,33700,33700,0
20240104,175600,7224686750,33700,33700,33700,33700,0
20240104,175500,7224686750,33700,33700,33700,33700,0
20240104,175400,7224686750,33700,33700,33700,33700,0
20240104,175300,7224686750,33700,33700,33700,33700,0
20240104,175200,7224686750,33700,33700,33700,33700,0
20240104,175100,7224686750,33700,33700,33700,33700,0
20240104,175000,7224686750,33700,33700,33700,33700,0
20240104,174900,7224686750,33700,33700,33700,33700,0
20240104,174800,7224686750,33700,33700,33700,33700,0
20240104,174700,7224686750,33700,33700,33700,33700,0
20240104,174600,7224686750,33700,33700,33700,33700,0
20240104,174500,7224686750,33700,33700,33700,33700,0
20240104,174400,7224686750,33700,33700,33700,33700,0
20240104,174300,7224686750,33700,33700,33700,33700,0
20240104,174200,7224686750,33700,33700,33700,33700,0
20240104,174100,7224686750,33700,33700,33700,33700,0
20240104,174000,7224686750,33700,33700,33700,33700,0
20240104,173900,7224686750,33700,33700,33700,33700,0
20240104,173800,7224686750,33700,33700,33700,33700,0
20240104,173700,7224686750,33700,33700,33700,33700,0
20240104,173600,7224686750,33700,33700,33700,33700,0
20240104,173500,7224686750,33700,33700,33700,33700,0
20240104,173400,7224686750,33700,33700,33700,33700,0
20240104,173300,7224686750,33700,33700,33700,33700,4277
20240104,173200,7224686750,33700,33700,33700,33700,0
20240104,173100,7224686750,33700,33700,33700,33700,0
20240104,173000,7224686750,33700,33700,33700,33700,0
20240104,172900,7224686750,33700,33700,33700,33700,0
20240104,172800,7224686750,33700,33700,33700,33700,0
20240104,172700,7224686750,33700,33700,33700,33700,0
20240104,172600,7224686750,33700,33700,33700,33700,0
20240104,172500,7224686750,33700,33700,33700,33700,0
20240104,172400,7224686750,33700,33700,33700,33700,0
20240104,172300,7224686750,33700,33700,33700,33700,0
20240104,172200,7224686750,33700,33700,33700,33700,0
20240104,172100,7224686750,33700,33700,33700,33700,0
20240104,172000,7224686750,33700,33700,33700,33700,0
20240104,171900,7224686750,33700,33700,33700,33700,0
20240104,171800,7224686750,33700,33700,33700,33700,0
20240104,171700,7224686750,33700,33700,33700,33700,0
20240104,171600,7224686750,33700,33700,33700,33700,0
20240104,171500,7224686750,33700,33700,33700,33700,0
20240104,171400,7224686750,33700,33700,33700,33700,0
20240104,171300,7224686750,33700,33700,33700,33700,0
20240104,171200,7224686750,33700,33700,33700,33700,0
20240104,171100,7224686750,33700,33700,33700,33700,0
20240104,171000,7224686750,33700,33700,33700,33700,0
20240104,170900,7224686750,33700,33700,33700,33700,0
20240104,170800,7224686750,33700,33700,33700,33700,0
20240104,170700,7224686750,33700,33700,33700,33700,0
20240104,170600,7224686750,33700,33700,33700,33700,0
20240104,170500,7224686750,33700,33700,33700,33700,0
20240104,170400,7224686750,33700,33700,33700,33700,0
20240104,170300,7224686750,33700,33700,33700,33700,4277
20240104,170200,7224686750,33700,33700,33700,33700,0
20240104,170100,7224686750,33700,33700,33700,33700,0
20240104,170000,7224686750,33700,33700,33700,33700,0
20240104,165900,7224686750,33700,33700,33700,33700,0
20240104,165800,7224686750,33700,33700,33700,33700,0
20240104,165700,7224686750,33700,33700,33700,33700,0
20240104,165600,7224686750,33700,33700,33700,33700,0
20240104,165500,7224686750,33700,33700,33700,33700,0
20240104,165400,7224686750,33700,33700,33700,33700,0
20240104,165300,7224686750,33700,33700,33700,33700,0
20240104,165200,7224686750,33700,33700,33700,33700,0
20240104,165100,7224686750,33700,33700,33700,33700,0
20240104,165000,7224686750,33700,33700,33700,33700,0
20240104,164900,7224686750,33700,33700,33700,33700,0
20240104,164800,7224686750,33700,33700,33700,33700,0
20240104,164700,7224686750,33700,33700,33700,33700,0
20240104,164600,7224686750,33700,33700,33700,33700,0
20240104,164500,7224686750,33700,33700,33700,33700,0
20240104,164400,7224686750,33700,33700,33700,33700,0
20240104,164300,7224686750,33700,33700,33700,33700,0
20240104,164200,7224686750,33700,33700,33700,33700,0
20240104,164100,7224686750,33700,33700,33700,33700,0
20240104,164000,7224686750,33700,33700,33700,33700,0
20240104,163900,7224686750,33700,33700,33700,33700,0
20240104,163800,7224686750,33700,33700,33700,33700,0
20240104,163700,7224686750,33700,33700,33700,33700,0
20240104,163600,7224686750,33700,33700,33700,33700,0
20240104,163500,7224686750,33700,33700,33700,33700,0
20240104,163400,7224686750,33700,33700,33700,33700,0
20240104,163300,7224686750,33700,33700,33700,33700,4277
20240104,163200,7224686750,33700,33700,33700,33700,0
20240104,163100,7224686750,33700,33700,33700,33700,0
20240104,163000,7224686750,33700,33700,33700,33700,0
20240104,162900,7224686750,33700,33700,33700,33700,0
20240104,162800,7224686750,33700,33700,33700,33700,0
20240104,162700,7224686750,33700,33700,33700,33700,0
20240104,162600,7224686750,33700,33700,33700,33700,0
20240104,162500,7224686750,33700,33700,33700,33700,0
20240104,162400,7224686750,33700,33700,33700,33700,0
20240104,162300,7224686750,33700,33700,33700,33700,0
20240104,162200,7224686750,33700,33700,33700,33700,0
20240104,162100,7224686750,33700,33700,33700,33700,0
20240104,162000,7224686750,33700,33700,33700,33700,0
20240104,161900,7224686750,33700,33700,33700,33700,0
20240104,161800,7224686750,33700,33700,33700,33700,0
20240104,161700,7224686750,33700,33700,33700,33700,0
20240104,161600,7224686750,33700,33700,33700,33700,0
20240104,161500,7224686750,33700,33700,33700,33700,0
20240104,161400,7224686750,33700,33700,33700,33700,0
20240104,161300,7224686750,33700,33700,33700,33700,0
20240104,161200,7224686750,33700,33700,33700,33700,0
20240104,161100,7224686750,33700,33700,33700,33700,0
20240104,161000,7224686750,33700,33700,33700,33700,0
20240104,160900,7224686750,33700,33700,33700,33700,0
20240104,160800,7224686750,33700,33700,33700,33700,0
20240104,160700,7224686750,33700,33700,33700,33700,0
20240104,160600,7224686750,33700,33700,33700,33700,0
20240104,160500,7224686750,33700,33700,33700,33700,0
20240104,160400,7224686750,33700,33700,33700,33700,0
20240104,160300,7224686750,33700,33700,33700,33700,4277
20240104,160200,7224686750,33700,33700,33700,33700,0
20240104,160100,7224686750,33700,33700,33700,33700,0
20240104,160000,7224686750,33700,33700,33700,33700,0
20240104,155900,7224686750,33700,33700,33700,33700,0
20240104,155800,7224686750,33700,33700,33700,33700,0
20240104,155700,7224686750,33700,33700,33700,33700,0
20240104,155600,7224686750,33700,33700,33700,33700,0
20240104,155500,7224686750,33700,33700,33700,33700,0
20240104,155400,7224686750,33700,33700,33700,33700,0
20240104,155300,7224686750,33700,33700,33700,33700,0
20240104,155200,7224686750,33700,33700,33700,33700,0
20240104,155100,7224686750,33700,33700,33700,33700,0
20240104,155000,7224686750,33700,33700,33700,33700,0
20240104,154900,7224686750,33700,33700,33700,33700,0
20240104,154800,7224686750,33700,33700,33700,33700,0
20240104,154700,7224686750,33700,33700,33700,33700,0
20240104,154600,7224686750,33700,33700,33700,33700,0
20240104,154500,7224686750,33700,33700,33700,33700,0
20240104,154400,7224686750,33700,33700,33700,33700,0
20240104,154300,7224686750,33700,33700,33700,33700,0
20240104,154200,7224686750,33700,33700,33700,33700,0
20240104,154100,7224686750,33700,33700,33700,33700,0
20240104,154000,7224686750,33700,33700,33700,33700,0
20240104,153900,7224686750,33700,33700,33700,33700,0
20240104,153800,7224686750,33700,33700,33700,33700,0
20240104,153700,7224686750,33700,33700,33700,33700,0
20240104,153600,7224686750,33700,33700,33700,33700,0
20240104,153500,7224686750,33700,33700,33700,33700,0
20240104,153400,7224686750,33700,33700,33700,33700,0
20240104,153300,7224686750,33700,33700,33700,33700,4277
20240104,153200,7224686750,33700,33700,33700,33700,0
20240104,153100,7224686750,33700,33700,33700,33700,0
20240104,153000,7224686750,33700,33700,33700,33700,4277
20240104,152900,7080551850,33800,33800,33800,33800,0
20240104,152800,7080551850,33800,33800,33800,33800,0
20240104,152700,7080551850,33800,33800,33800,33800,0
20240104,152600,7080551850,33800,33800,33800,33800,0
20240104,152500,7080551850,33800,33800,33800,33800,0
20240104,152400,7080551850,33800,33800,33800,33800,0
20240104,152300,7080551850,33800,33800,33800,33800,0
20240104,152200,7080551850,33800,33800,33800,33800,0
20240104,152100,7080551850,33800,33800,33800,33800,0
20240104,152000,7080551850,33800,33800,33800,33800,0
20240104,151900,7080551850,33800,33850,33850,33700,638
20240104,151800,7059010000,33850,33800,33850,33750,213
20240104,151700,7051812000,33800,33900,33900,33750,181
20240104,151600,7045693850,33900,33850,33900,33800,627
20240104,151500,7024488950,33800,33750,33800,33700,792
20240104,151400,6997756700,33800,33800,33800,33750,115
20240104,151300,6993872650,33800,33750,33800,33750,46
20240104,151200,6992319850,33800,33750,33800,33700,317
20240104,151100,6981624900,33750,33800,33800,33750,486
20240104,151000,6965222100,33800,33750,33800,33750,885
20240104,150900,6935350850,33800,33750,33800,33750,185
20240104,150800,6929103800,33800,33750,33800,33750,214
20240104,150700,6921880750,33800,33700,33800,33700,257
20240104,150600,6913215950,33800,33700,33800,33700,328
20240104,150500,6902156950,33700,33700,33750,33650,719
20240104,150400,6877925700,33800,33650,33800,33650,734
20240104,150300,6853206550,33650,33750,33800,33650,1343
20240104,150200,6807910050,33750,33750,33800,33750,209
20240104,150100,6800855900,33750,33700,33750,33600,679
20240104,150000,6777976850,33600,33800,33800,33600,527
20240104,145900,6760236550,33650,33700,33750,33650,1296
20240104,145800,6716579850,33700,33750,33750,33700,2182
20240104,145700,6643025100,33700,33700,33700,33700,439
20240104,145600,6628230800,33700,33700,33750,33700,273
20240104,145500,6619030650,33700,33700,33750,33650,290
20240104,145400,6609262350,33700,33750,33750,33500,4309
20240104,145300,6464692450,33850,33800,33850,33550,3196
20240104,145200,6357156700,33800,33800,33800,33750,1086
20240104,145100,6320500200,33800,33800,33800,33750,1338
20240104,145000,6275341800,33800,33850,33850,33750,600
20240104,144900,6255067550,33850,33850,33900,33750,1058
20240104,144800,6219324200,33850,33800,33950,33800,357
20240104,144700,6207246450,33900,33800,33900,33800,595
20240104,144600,6187116350,33800,33800,33800,33800,141
20240104,144500,6182350550,33800,33800,33850,33800,300
20240104,144400,6172210450,33800,33800,33850,33800,278
20240104,144300,6162814000,33800,33800,33850,33750,211
20240104,144200,6155682650,33850,33750,33850,33750,257
20240104,144100,6146994650,33800,33850,33850,33800,328
20240104,144000,6135908200,33800,33800,33850,33800,212
20240104,143900,6128742550,33850,33700,33850,33700,446
20240104,143800,6113665700,33700,33800,33800,33600,8261
20240104,143700,5835457600,33850,33800,33850,33800,428
20240104,143600,5820985400,33800,33900,33900,33800,2953
20240104,143500,5721044850,33950,33950,33950,33900,136
20240104,143400,5716427750,33950,33950,34000,33950,47
20240104,143300,5714832050,33950,34000,34000,33950,573
20240104,143200,5695358550,34050,34050,34050,34000,147
20240104,143100,5690353700,33950,33950,34000,33950,240
20240104,143000,5682195850,33950,33950,33950,33950,61
20240104,142900,5680124900,34000,33950,34000,33950,124
20240104,142800,5675910100,33950,33950,34000,33950,1020
20240104,142700,5641281000,33950,33950,34000,33950,106
20240104,142600,5637681550,33950,34050,34050,33950,460
20240104,142500,5622046450,34050,34100,34100,34050,193
20240104,142400,5615474750,34050,34050,34050,34050,115
20240104,142300,5611559000,34050,34050,34050,34050,66
20240104,142200,5609311700,34100,34050,34100,34050,70
20240104,142100,5606926650,34050,34000,34050,34000,20
20240104,142000,5606246150,33950,34100,34100,33950,2258
20240104,141900,5529473350,34100,34100,34100,34100,10
20240104,141800,5529132350,34050,34150,34150,34050,1010
20240104,141700,5494715950,34150,34150,34150,34100,461
20240104,141600,5478973350,34150,34150,34150,34150,150
20240104,141500,5473850850,34150,34200,34200,34150,136
20240104,141400,5469199950,34200,34200,34200,34150,103
20240104,141300,5465677900,34200,34250,34250,34200,37
20240104,141200,5464412450,34200,34200,34200,34200,583
20240104,141100,5444473850,34250,34200,34250,34150,695
20240104,141000,5420724500,34200,34200,34200,34200,147
20240104,140900,5415697100,34150,34200,34200,34150,11
20240104,140800,5415321200,34200,34200,34250,34200,551
20240104,140700,5396471150,34200,34200,34200,34200,47
20240104,140600,5394863750,34200,34250,34250,34200,491
20240104,140500,5378047850,34250,34200,34250,34200,88
20240104,140400,5375034350,34200,34200,34200,34200,16
20240104,140300,5374487150,34200,34250,34250,34200,116
20240104,140200,5370514450,34200,34200,34250,34200,23
20240104,140100,5369727800,34200,34200,34200,34150,126
20240104,140000,5365419100,34200,34150,34200,34150,87
20240104,135900,5362445000,34200,34200,34200,34200,1
20240104,135800,5362410800,34150,34250,34250,34150,93
20240104,135700,5359231100,34200,34150,34200,34150,258
20240104,135600,5350408400,34150,34150,34150,34150,33
20240104,135500,5349281450,34200,34150,34200,34150,61
20240104,135400,5347196050,34200,34150,34200,34150,85
20240104,135300,5344289550,34150,34200,34200,34150,20
20240104,135200,5343606450,34150,34200,34200,34150,324
20240104,135100,5332536600,34200,34150,34200,34150,101
20240104,135000,5329086850,34150,34150,34150,34150,216
20240104,134900,5321710450,34150,34150,34200,34150,112
20240104,134800,5317880900,34150,34150,34150,34150,10
20240104,134700,5317539400,34150,34150,34150,34150,42
20240104,134600,5316105100,34200,34150,34200,34150,197
20240104,134500,5309369500,34200,34150,34200,34150,31
20240104,134400,5308309350,34150,34150,34150,34100,711
20240104,134300,5284028850,34150,34100,34150,34100,100
20240104,134200,5280614450,34100,34100,34100,34100,27
20240104,134100,5279693750,34100,34150,34150,34100,114
20240104,134000,5275801700,34100,34100,34100,34100,12
20240104,133900,5275392500,34100,34100,34100,34100,231
20240104,133800,5267515400,34100,34100,34150,34100,126
20240104,133700,5263214100,34100,34100,34100,34100,152
20240104,133600,5258030900,34050,34050,34050,34050,16
20240104,133500,5257486100,34100,34050,34100,34050,87
20240104,133400,5254520200,34100,34050,34100,34050,120
20240104,133300,5250433250,34050,34050,34050,34050,17
20240104,133200,5249854400,34100,34100,34100,34050,454
20240104,133100,5234373100,34100,34150,34150,34100,189
20240104,133000,5227919500,34100,34100,34150,34100,116
20240104,132900,5223959500,34100,34150,34150,34100,127
20240104,132800,5219624400,34100,34100,34100,34100,7
20240104,132700,5219385700,34100,34150,34150,34100,136
20240104,132600,5214744500,34150,34100,34150,34100,21
20240104,132500,5214027850,34100,34150,34150,34100,18
20240104,132400,5213414000,34150,34100,34150,34100,120
20240104,132300,5209317250,34100,34100,34100,34100,138
20240104,132200,5204611450,34050,34100,34100,34050,32
20240104,132100,5203521150,34100,34050,34100,34050,133
20240104,132000,5198987700,34050,34100,34100,34050,40
20240104,131900,5197624450,34100,34150,34150,34100,293
20240104,131800,5187628350,34100,34150,34150,34100,69
20240104,131700,5185272950,34100,34100,34100,34100,43
20240104,131600,5183806650,34150,34100,34150,34100,94
20240104,131500,5180597300,34100,34100,34100,34100,250
20240104,131400,5172072300,34050,34100,34100,34050,19
20240104,131300,5171425300,34100,34050,34100,34050,121
20240104,131200,5167301400,34050,34100,34100,34050,55
20240104,131100,5165427150,34050,34100,34100,34050,105
20240104,131000,5161847250,34050,34050,34050,34050,38
20240104,130900,5160553350,34050,34050,34050,34050,173
20240104,130800,5154662700,34100,34100,34150,34100,469
20240104,130700,5138664150,34150,34100,34150,34100,383
20240104,130600,5125602150,34150,34200,34200,34150,184
20240104,130500,5119318050,34200,34150,34200,34150,144
20240104,130400,5114396400,34200,34200,34200,34150,12
20240104,130300,5113986500,34150,34150,34150,34150,28
20240104,130200,5113030300,34200,34150,34200,34150,728
20240104,130100,5088165300,34150,34150,34200,34150,168
20240104,130000,5082427600,34150,34200,34200,34150,105
20240104,125900,5078837400,34150,34150,34200,34150,304
20240104,125800,5068444550,34150,34150,34150,34150,62
20240104,125700,5066327250,34150,34150,34200,34150,205
20240104,125600,5059322150,34150,34150,34150,34150,10
20240104,125500,5058980650,34150,34150,34150,34150,42
20240104,125400,5057546350,34200,34150,34200,34150,191
20240104,125300,5051019900,34150,34150,34150,34150,7
20240104,125200,5050780850,34150,34200,34200,34150,18
20240104,125100,5050166100,34200,34150,34200,34150,214
20240104,125000,5042853500,34150,34150,34150,34150,561
20240104,124900,5023695350,34200,34200,34200,34150,511
20240104,124800,5006237150,34150,34150,34150,34150,11
20240104,124700,5005861500,34150,34200,34200,34150,55
20240104,124600,5003981350,34200,34150,34200,34150,129
20240104,124500,4999572300,34150,34150,34200,34150,24
20240104,124400,4998752650,34150,34200,34200,34150,31
20240104,124300,4997692750,34150,34150,34200,34150,128
20240104,124200,4993316050,34150,34150,34150,34150,86
20240104,124100,4990379150,34200,34250,34250,34150,617
20240104,124000,4969283800,34250,34200,34250,34200,231
20240104,123900,4961379250,34200,34200,34200,34200,237
20240104,123800,4953273850,34200,34250,34250,34200,289
20240104,123700,4943385300,34250,34200,34250,34200,40
20240104,123600,4942015800,34200,34250,34250,34200,119
20240104,123500,4937945900,34200,34250,34250,34200,106
20240104,123400,4934316200,34250,34200,34250,34200,25
20240104,123300,4933461150,34200,34200,34200,34200,30
20240104,123200,4932435150,34250,34200,34250,34200,219
20240104,123100,4924935250,34250,34250,34250,34250,84
20240104,123000,4922058250,34250,34250,34250,34250,98
20240104,122900,4918701750,34250,34250,34250,34200,139
20240104,122800,4913941100,34250,34250,34250,34250,10
20240104,122700,4913598600,34300,34300,34300,34250,163
20240104,122600,4908011750,34250,34250,34300,34250,38
20240104,122500,4906709700,34250,34300,34300,34250,6
20240104,122400,4906504150,34300,34300,34350,34250,173
20240104,122300,4900570200,34350,34350,34350,34300,364
20240104,122200,4888083300,34350,34300,34350,34300,474
20240104,122100,4871814550,34300,34250,34300,34200,250
20240104,122000,4863252850,34250,34250,34250,34250,261
20240104,121900,4854313600,34250,34300,34300,34250,108
20240104,121800,4850610200,34250,34200,34250,34200,506
20240104,121700,4833280650,34200,34250,34250,34200,19
20240104,121600,4832630600,34200,34200,34250,34200,191
20240104,121500,4826094850,34200,34200,34200,34200,58
20240104,121400,4824111250,34200,34200,34200,34200,38
20240104,121300,4822811650,34150,34250,34250,34150,173
20240104,121200,4816889650,34200,34250,34250,34150,210
20240104,121100,4809708000,34200,34200,34200,34150,555
20240104,121000,4790729950,34200,34150,34200,34150,63
20240104,120900,4788575650,34150,34200,34200,34150,70
20240104,120800,4786182450,34200,34150,34300,34150,1199
20240104,120700,4745207100,34150,34100,34150,34100,111
20240104,120600,4741421950,34150,34100,34150,34100,267
20240104,120500,4732305850,34150,34100,34150,34100,1473
20240104,120400,4682003450,34100,34100,34100,34100,12
20240104,120300,4681594250,34100,34150,34150,34100,40
20240104,120200,4680230200,34150,34100,34150,34100,223
20240104,120100,4672622300,34100,34100,34100,34100,31
20240104,120000,4671565200,34100,34100,34100,34100,29
20240104,115900,4670576300,34150,34100,34150,34100,111
20240104,115800,4666786450,34150,34100,34150,34100,78
20240104,115700,4664123950,34100,34100,34100,34100,510
20240104,115600,4646732950,34050,34050,34100,34050,29
20240104,115500,4645745350,34050,34050,34050,34050,26
20240104,115400,4644860050,34100,34100,34100,34050,130
20240104,115300,4640429450,34050,34050,34050,34050,51
20240104,115200,4638692900,34050,34050,34050,34050,31
20240104,115100,4637637350,34050,34050,34100,34050,115
20240104,115000,4633716850,34050,34050,34050,34050,24
20240104,114900,4632899650,34050,34100,34100,34050,18
20240104,114800,4632286700,34050,34050,34100,34050,709
20240104,114700,4608112200,34100,34050,34100,34050,352
20240104,114600,4596111550,34050,34050,34050,34050,156
20240104,114500,4590799750,34000,34000,34050,34000,45
20240104,114400,4589268950,34000,34000,34000,34000,11
20240104,114300,4588894950,34000,34050,34050,34000,160
20240104,114200,4583448750,34000,34050,34050,34000,31
20240104,114100,4582394400,34000,34000,34050,34000,64
20240104,114000,4580216950,34050,34000,34050,34000,203
20240104,113900,4573305950,34000,34000,34050,34000,23
20240104,113800,4572523800,34000,34050,34050,34000,37
20240104,113700,4571265250,34050,34000,34050,34000,108
20240104,113600,4567589400,34000,34000,34000,33950,27
20240104,113500,4566672150,34000,33950,34000,33950,473
20240104,113400,4550592500,34000,33950,34000,33950,29
20240104,113300,4549607900,33900,33900,34000,33900,1897
20240104,113200,4485295250,34000,33950,34000,33900,227
20240104,113100,4477589800,33950,33950,33950,33900,63
20240104,113000,4475451600,33950,33950,33950,33950,8
20240104,112900,4475180000,33900,33950,34000,33900,388
20240104,112800,4462006400,33950,33950,33950,33900,128
20240104,112700,4457662000,33950,33950,34000,33900,159
20240104,112600,4452264400,33950,33950,33950,33900,306
20240104,112500,4441876400,33950,33950,33950,33950,175
20240104,112400,4435935150,34000,34000,34000,33950,94
20240104,112300,4432739900,33950,33950,33950,33950,31
20240104,112200,4431687450,34000,34050,34050,34000,174
20240104,112100,4425771400,34000,34000,34050,34000,94
20240104,112000,4422571500,34000,34000,34000,34000,48
20240104,111900,4420939500,34000,34000,34000,34000,29
20240104,111800,4419953500,34000,34000,34050,33900,428
20240104,111700,4405417150,34000,33950,34000,33950,1631
20240104,111600,4349963250,33950,34000,34000,33950,87
20240104,111500,4347006050,33900,33950,33950,33900,117
20240104,111400,4343034650,33950,33950,34000,33950,226
20240104,111300,4335361900,33950,33900,33950,33900,44
20240104,111200,4333869800,33800,33900,33950,33800,770
20240104,111100,4307747000,33900,33900,33950,33900,73
20240104,111000,4305272200,33900,33950,33950,33850,241
20240104,110900,4297113050,33950,33900,33950,33850,166
20240104,110800,4291485950,33900,33950,33950,33850,1051
20240104,110700,4255812700,33950,33900,33950,33850,176
20240104,110600,4249845650,33950,33900,33950,33800,195
20240104,110500,4243242550,33850,33850,33900,33850,122
20240104,110400,4239108200,33850,33950,33950,33850,45
20240104,110300,4237583150,33900,33800,33900,33800,464
20240104,110200,4221861600,33800,33850,33850,33800,463
20240104,110100,4206194350,33800,33800,33850,33800,80
20240104,110000,4203489000,33800,33850,33900,33800,65
20240104,105900,4201289400,33850,33850,33900,33850,143
20240104,105800,4196443300,33850,33900,33900,33850,67
20240104,105700,4194175300,33850,33850,33900,33800,2053
20240104,105600,4124605700,33800,33850,33850,33750,1133
20240104,105500,4086322150,33800,33800,33850,33800,166
20240104,105400,4080708650,33850,33800,33850,33800,118
20240104,105300,4076715300,33800,33800,33800,33800,583
20240104,105200,4057009900,33800,33800,33800,33800,33
20240104,105100,4055894500,33800,33800,33850,33800,124
20240104,105000,4051698800,33800,33800,33850,33800,113
20240104,104900,4047876100,33800,33800,33850,33800,258
20240104,104800,4039153150,33800,33800,33850,33800,262
20240104,104700,4030291900,33800,33800,33850,33800,291
20240104,104600,4020447300,33800,33850,33900,33800,896
20240104,104500,3990114650,33850,33850,33900,33850,602
20240104,104400,3969730900,33850,33950,33950,33850,130
20240104,104300,3965324500,33950,33900,33950,33900,46
20240104,104200,3963765050,33900,33850,33900,33850,224
20240104,104100,3956175750,33850,33900,33950,33850,550
20240104,104000,3937531450,33900,33950,33950,33900,1432
20240104,103900,3888917400,33950,34000,34000,33950,67
20240104,103800,3886640850,34000,34000,34050,34000,372
20240104,103700,3873992300,34050,34000,34050,34000,151
20240104,103600,3868853850,34000,34000,34000,34000,57
20240104,103500,3866915850,34000,34050,34050,34000,25
20240104,103400,3866065400,34050,34050,34100,34050,266
20240104,103300,3857008050,34050,34100,34100,34050,66
20240104,103200,3854758600,34100,34150,34150,34100,414
20240104,103100,3840626200,34150,34100,34150,34050,1123
20240104,103000,3802338300,34100,34000,34100,33950,2133
20240104,102900,3729756300,33950,33950,34000,33950,499
20240104,102800,3712806100,33950,33950,33950,33950,29
20240104,102700,3711821550,34000,33950,34000,33950,36
20240104,102600,3710598800,34000,33950,34000,33950,105
20240104,102500,3707029700,34000,33950,34000,33950,48
20240104,102400,3705398850,33900,33900,33900,33900,8
20240104,102300,3705127650,33900,34050,34050,33850,1130
20240104,102200,3666809750,34050,34000,34050,33900,657
20240104,102100,3644495150,34050,34000,34050,34000,946
20240104,102000,3612331100,33950,33950,33950,33950,463
20240104,101900,3596612250,34000,33950,34000,33900,571
20240104,101800,3577228400,33950,33950,34000,33900,223
20240104,101700,3569657200,33950,33950,33950,33900,114
20240104,101600,3565789350,34000,34000,34000,33950,77
20240104,101500,3563174150,33950,33950,34000,33900,230
20240104,101400,3555361500,33950,33950,33950,33950,473
20240104,101300,3539303150,33950,33950,34000,33950,1424
20240104,101200,3490958150,33900,33950,33950,33900,180
20240104,101100,3484855450,33950,33850,33950,33850,1024
20240104,101000,3450147500,33900,33900,33900,33850,651
20240104,100900,3428107400,33900,33900,33950,33900,286
20240104,100800,3418411950,33900,33950,33950,33900,143
20240104,100700,3413562500,33950,33950,34000,33950,522
20240104,100600,3395836500,33950,34000,34000,33900,1568
20240104,100500,3342603550,33950,33950,34000,33950,560
20240104,100400,3323591450,33900,33950,34000,33900,793
20240104,100300,3296632200,33950,33850,33950,33850,2269
20240104,100200,3219684050,33850,33850,33900,33850,408
20240104,100100,3205863300,33850,33850,33900,33750,1339
20240104,100000,3160542100,33800,33750,33800,33750,1514
20240104,095900,3109404100,33750,33700,33850,33700,592
20240104,095800,3089411750,33700,33650,33750,33650,897
20240104,095700,3059176450,33650,33800,33850,33450,10422
20240104,095600,2708561300,33800,33850,33900,33800,1688
20240104,095500,2651433950,33850,33850,33900,33850,1025
20240104,095400,2616709950,33900,33900,33950,33850,580
20240104,095300,2597052950,33900,33900,33950,33850,884
20240104,095200,2567091650,33900,33900,33900,33900,500
20240104,095100,2550141650,34000,34000,34000,33900,1984
20240104,095000,2482820150,33950,34050,34050,33900,676
20240104,094900,2459869900,33950,33950,33950,33900,453
20240104,094800,2444491050,34050,33950,34050,33900,650
20240104,094700,2422414550,33950,33900,34000,33900,490
20240104,094600,2405796050,33900,33950,34050,33900,809
20240104,094500,2378322650,33950,33950,34050,33900,792
20240104,094400,2351451450,33950,34100,34100,33900,2323
20240104,094300,2272669400,33950,33850,34100,33850,3224
20240104,094200,2163227450,33900,33900,33900,33850,1526
20240104,094100,2111557850,33900,34000,34100,33900,4091
20240104,094000,1972747700,33950,34000,34050,33900,4417
20240104,093900,1822713450,34000,34050,34050,34000,582
20240104,093800,1802912500,34100,34100,34100,34000,717
20240104,093700,1778519300,34100,33950,34150,33900,5264
20240104,093600,1599683800,33950,34100,34150,33950,4704
20240104,093500,1439671250,34150,34150,34200,34150,1700
20240104,093400,1381615050,34200,34250,34250,34200,746
20240104,093300,1356097450,34250,34200,34250,34200,602
20240104,093200,1335508300,34200,34350,34350,34200,3707
20240104,093100,1208516950,34350,34400,34400,34350,1235
20240104,093000,1166085450,34400,34550,34550,34400,1824
20240104,092900,1103292050,34500,34500,34550,34500,143
20240104,092800,1098353550,34550,34500,34550,34450,269
20240104,092700,1089072500,34500,34450,34500,34400,757
20240104,092600,1063001800,34450,34600,34600,34450,464
20240104,092500,1046996000,34500,34650,34650,34500,276
20240104,092400,1037454000,34650,34700,34700,34650,153
20240104,092300,1032147700,34700,34500,34750,34500,649
20240104,092200,1009707650,34500,34350,34500,34300,1147
20240104,092100,970278100,34300,34300,34300,34250,687
20240104,092000,946729200,34300,34350,34350,34200,2399
20240104,091900,864521900,34350,34300,34350,34250,2893
20240104,091800,765295200,34350,34350,34400,34300,1478
20240104,091700,714534450,34400,34350,34450,34300,1624
20240104,091600,658802000,34350,34450,34500,34350,2276
20240104,091500,580544050,34500,34650,34650,34450,4579
20240104,091400,422332750,34650,34700,34750,34650,348
20240104,091300,410260700,34700,34700,34750,34650,1129
20240104,091200,371102450,34750,34700,34850,34700,472
20240104,091100,354690900,34750,34800,34850,34750,1716
20240104,091000,295008200,34850,34750,34850,34750,92
20240104,090900,291810100,34750,34650,34750,34650,258
20240104,090800,282850550,34650,34600,34650,34600,269
20240104,090700,273538200,34650,34600,34650,34600,1113
20240104,090600,235000200,34600,34650,34650,34600,432
20240104,090500,220048950,34650,34600,34650,34600,16
20240104,090400,219495200,34550,34600,34600,34450,2467
20240104,090300,134275800,34600,34650,34650,34550,750
20240104,090200,108326200,34750,34600,34750,34600,878
20240104,090100,77945700,34600,34650,34650,34550,561
20240104,090000,58528900,34650,34650,34800,34600,1673