KissMeData/001060/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,183300,5214979150,35250,35250,35250,35250,1835
20240108,183200,5214979150,35250,35250,35250,35250,0
20240108,183100,5214979150,35250,35250,35250,35250,0
20240108,183000,5214979150,35250,35250,35250,35250,0
20240108,182900,5214979150,35250,35250,35250,35250,0
20240108,182800,5214979150,35250,35250,35250,35250,0
20240108,182700,5214979150,35250,35250,35250,35250,0
20240108,182600,5214979150,35250,35250,35250,35250,0
20240108,182500,5214979150,35250,35250,35250,35250,0
20240108,182400,5214979150,35250,35250,35250,35250,0
20240108,182300,5214979150,35250,35250,35250,35250,0
20240108,182200,5214979150,35250,35250,35250,35250,0
20240108,182100,5214979150,35250,35250,35250,35250,0
20240108,182000,5214979150,35250,35250,35250,35250,0
20240108,181900,5214979150,35250,35250,35250,35250,0
20240108,181800,5214979150,35250,35250,35250,35250,0
20240108,181700,5214979150,35250,35250,35250,35250,0
20240108,181600,5214979150,35250,35250,35250,35250,0
20240108,181500,5214979150,35250,35250,35250,35250,0
20240108,181400,5214979150,35250,35250,35250,35250,0
20240108,181300,5214979150,35250,35250,35250,35250,0
20240108,181200,5214979150,35250,35250,35250,35250,0
20240108,181100,5214979150,35250,35250,35250,35250,0
20240108,181000,5214979150,35250,35250,35250,35250,0
20240108,180900,5214979150,35250,35250,35250,35250,0
20240108,180800,5214979150,35250,35250,35250,35250,0
20240108,180700,5214979150,35250,35250,35250,35250,0
20240108,180600,5214979150,35250,35250,35250,35250,0
20240108,180500,5214979150,35250,35250,35250,35250,0
20240108,180400,5214979150,35250,35250,35250,35250,0
20240108,180300,5214979150,35250,35250,35250,35250,1835
20240108,180200,5214979150,35250,35250,35250,35250,0
20240108,180100,5214979150,35250,35250,35250,35250,0
20240108,180000,5214979150,35250,35250,35250,35250,0
20240108,175900,5214979150,35250,35250,35250,35250,0
20240108,175800,5214979150,35250,35250,35250,35250,0
20240108,175700,5214979150,35250,35250,35250,35250,0
20240108,175600,5214979150,35250,35250,35250,35250,0
20240108,175500,5214979150,35250,35250,35250,35250,0
20240108,175400,5214979150,35250,35250,35250,35250,0
20240108,175300,5214979150,35250,35250,35250,35250,0
20240108,175200,5214979150,35250,35250,35250,35250,0
20240108,175100,5214979150,35250,35250,35250,35250,0
20240108,175000,5214979150,35250,35250,35250,35250,0
20240108,174900,5214979150,35250,35250,35250,35250,0
20240108,174800,5214979150,35250,35250,35250,35250,0
20240108,174700,5214979150,35250,35250,35250,35250,0
20240108,174600,5214979150,35250,35250,35250,35250,0
20240108,174500,5214979150,35250,35250,35250,35250,0
20240108,174400,5214979150,35250,35250,35250,35250,0
20240108,174300,5214979150,35250,35250,35250,35250,0
20240108,174200,5214979150,35250,35250,35250,35250,0
20240108,174100,5214979150,35250,35250,35250,35250,0
20240108,174000,5214979150,35250,35250,35250,35250,0
20240108,173900,5214979150,35250,35250,35250,35250,0
20240108,173800,5214979150,35250,35250,35250,35250,0
20240108,173700,5214979150,35250,35250,35250,35250,0
20240108,173600,5214979150,35250,35250,35250,35250,0
20240108,173500,5214979150,35250,35250,35250,35250,0
20240108,173400,5214979150,35250,35250,35250,35250,0
20240108,173300,5214979150,35250,35250,35250,35250,1835
20240108,173200,5214979150,35250,35250,35250,35250,0
20240108,173100,5214979150,35250,35250,35250,35250,0
20240108,173000,5214979150,35250,35250,35250,35250,0
20240108,172900,5214979150,35250,35250,35250,35250,0
20240108,172800,5214979150,35250,35250,35250,35250,0
20240108,172700,5214979150,35250,35250,35250,35250,0
20240108,172600,5214979150,35250,35250,35250,35250,0
20240108,172500,5214979150,35250,35250,35250,35250,0
20240108,172400,5214979150,35250,35250,35250,35250,0
20240108,172300,5214979150,35250,35250,35250,35250,0
20240108,172200,5214979150,35250,35250,35250,35250,0
20240108,172100,5214979150,35250,35250,35250,35250,0
20240108,172000,5214979150,35250,35250,35250,35250,0
20240108,171900,5214979150,35250,35250,35250,35250,0
20240108,171800,5214979150,35250,35250,35250,35250,0
20240108,171700,5214979150,35250,35250,35250,35250,0
20240108,171600,5214979150,35250,35250,35250,35250,0
20240108,171500,5214979150,35250,35250,35250,35250,0
20240108,171400,5214979150,35250,35250,35250,35250,0
20240108,171300,5214979150,35250,35250,35250,35250,0
20240108,171200,5214979150,35250,35250,35250,35250,0
20240108,171100,5214979150,35250,35250,35250,35250,0
20240108,171000,5214979150,35250,35250,35250,35250,0
20240108,170900,5214979150,35250,35250,35250,35250,0
20240108,170800,5214979150,35250,35250,35250,35250,0
20240108,170700,5214979150,35250,35250,35250,35250,0
20240108,170600,5214979150,35250,35250,35250,35250,0
20240108,170500,5214979150,35250,35250,35250,35250,0
20240108,170400,5214979150,35250,35250,35250,35250,0
20240108,170300,5214979150,35250,35250,35250,35250,1835
20240108,170200,5214979150,35250,35250,35250,35250,0
20240108,170100,5214979150,35250,35250,35250,35250,0
20240108,170000,5214979150,35250,35250,35250,35250,0
20240108,165900,5214979150,35250,35250,35250,35250,0
20240108,165800,5214979150,35250,35250,35250,35250,0
20240108,165700,5214979150,35250,35250,35250,35250,0
20240108,165600,5214979150,35250,35250,35250,35250,0
20240108,165500,5214979150,35250,35250,35250,35250,0
20240108,165400,5214979150,35250,35250,35250,35250,0
20240108,165300,5214979150,35250,35250,35250,35250,0
20240108,165200,5214979150,35250,35250,35250,35250,0
20240108,165100,5214979150,35250,35250,35250,35250,0
20240108,165000,5214979150,35250,35250,35250,35250,0
20240108,164900,5214979150,35250,35250,35250,35250,0
20240108,164800,5214979150,35250,35250,35250,35250,0
20240108,164700,5214979150,35250,35250,35250,35250,0
20240108,164600,5214979150,35250,35250,35250,35250,0
20240108,164500,5214979150,35250,35250,35250,35250,0
20240108,164400,5214979150,35250,35250,35250,35250,0
20240108,164300,5214979150,35250,35250,35250,35250,0
20240108,164200,5214979150,35250,35250,35250,35250,0
20240108,164100,5214979150,35250,35250,35250,35250,0
20240108,164000,5214979150,35250,35250,35250,35250,0
20240108,163900,5214979150,35250,35250,35250,35250,0
20240108,163800,5214979150,35250,35250,35250,35250,0
20240108,163700,5214979150,35250,35250,35250,35250,0
20240108,163600,5214979150,35250,35250,35250,35250,0
20240108,163500,5214979150,35250,35250,35250,35250,0
20240108,163400,5214979150,35250,35250,35250,35250,0
20240108,163300,5214979150,35250,35250,35250,35250,1835
20240108,163200,5214979150,35250,35250,35250,35250,0
20240108,163100,5214979150,35250,35250,35250,35250,0
20240108,163000,5214979150,35250,35250,35250,35250,0
20240108,162900,5214979150,35250,35250,35250,35250,0
20240108,162800,5214979150,35250,35250,35250,35250,0
20240108,162700,5214979150,35250,35250,35250,35250,0
20240108,162600,5214979150,35250,35250,35250,35250,0
20240108,162500,5214979150,35250,35250,35250,35250,0
20240108,162400,5214979150,35250,35250,35250,35250,0
20240108,162300,5214979150,35250,35250,35250,35250,0
20240108,162200,5214979150,35250,35250,35250,35250,0
20240108,162100,5214979150,35250,35250,35250,35250,0
20240108,162000,5214979150,35250,35250,35250,35250,0
20240108,161900,5214979150,35250,35250,35250,35250,0
20240108,161800,5214979150,35250,35250,35250,35250,0
20240108,161700,5214979150,35250,35250,35250,35250,0
20240108,161600,5214979150,35250,35250,35250,35250,0
20240108,161500,5214979150,35250,35250,35250,35250,0
20240108,161400,5214979150,35250,35250,35250,35250,0
20240108,161300,5214979150,35250,35250,35250,35250,0
20240108,161200,5214979150,35250,35250,35250,35250,0
20240108,161100,5214979150,35250,35250,35250,35250,0
20240108,161000,5214979150,35250,35250,35250,35250,0
20240108,160900,5214979150,35250,35250,35250,35250,0
20240108,160800,5214979150,35250,35250,35250,35250,0
20240108,160700,5214979150,35250,35250,35250,35250,0
20240108,160600,5214979150,35250,35250,35250,35250,0
20240108,160500,5214979150,35250,35250,35250,35250,0
20240108,160400,5214979150,35250,35250,35250,35250,0
20240108,160300,5214979150,35250,35250,35250,35250,1835
20240108,160200,5214979150,35250,35250,35250,35250,0
20240108,160100,5214979150,35250,35250,35250,35250,0
20240108,160000,5214979150,35250,35250,35250,35250,0
20240108,155900,5214979150,35250,35250,35250,35250,0
20240108,155800,5214979150,35250,35250,35250,35250,0
20240108,155700,5214979150,35250,35250,35250,35250,0
20240108,155600,5214979150,35250,35250,35250,35250,0
20240108,155500,5214979150,35250,35250,35250,35250,0
20240108,155400,5214979150,35250,35250,35250,35250,0
20240108,155300,5214979150,35250,35250,35250,35250,0
20240108,155200,5214979150,35250,35250,35250,35250,0
20240108,155100,5214979150,35250,35250,35250,35250,0
20240108,155000,5214979150,35250,35250,35250,35250,0
20240108,154900,5214979150,35250,35250,35250,35250,0
20240108,154800,5214979150,35250,35250,35250,35250,0
20240108,154700,5214979150,35250,35250,35250,35250,0
20240108,154600,5214979150,35250,35250,35250,35250,0
20240108,154500,5214979150,35250,35250,35250,35250,0
20240108,154400,5214979150,35250,35250,35250,35250,0
20240108,154300,5214979150,35250,35250,35250,35250,0
20240108,154200,5214979150,35250,35250,35250,35250,0
20240108,154100,5214979150,35250,35250,35250,35250,0
20240108,154000,5214979150,35250,35250,35250,35250,0
20240108,153900,5214979150,35250,35250,35250,35250,0
20240108,153800,5214979150,35250,35250,35250,35250,0
20240108,153700,5214979150,35250,35250,35250,35250,0
20240108,153600,5214979150,35250,35250,35250,35250,0
20240108,153500,5214979150,35250,35250,35250,35250,0
20240108,153400,5214979150,35250,35250,35250,35250,0
20240108,153300,5214979150,35250,35250,35250,35250,1835
20240108,153200,5214979150,35250,35250,35250,35250,0
20240108,153100,5214979150,35250,35250,35250,35250,0
20240108,153000,5214979150,35250,35250,35250,35250,1835
20240108,152900,5150295400,35400,35400,35400,35400,0
20240108,152800,5150295400,35400,35400,35400,35400,0
20240108,152700,5150295400,35400,35400,35400,35400,0
20240108,152600,5150295400,35400,35400,35400,35400,0
20240108,152500,5150295400,35400,35400,35400,35400,0
20240108,152400,5150295400,35400,35400,35400,35400,0
20240108,152300,5150295400,35400,35400,35400,35400,0
20240108,152200,5150295400,35400,35400,35400,35400,0
20240108,152100,5150295400,35400,35400,35400,35400,0
20240108,152000,5150295400,35400,35400,35400,35400,0
20240108,151900,5150295400,35400,35450,35450,35350,1052
20240108,151800,5113065050,35450,35500,35500,35450,82
20240108,151700,5110157400,35500,35450,35500,35450,365
20240108,151600,5097210550,35450,35500,35500,35450,80
20240108,151500,5094374150,35450,35400,35500,35400,386
20240108,151400,5080694400,35400,35450,35450,35400,1016
20240108,151300,5044727600,35500,35450,35500,35450,209
20240108,151200,5037318400,35450,35450,35450,35450,120
20240108,151100,5033064400,35450,35450,35450,35400,34
20240108,151000,5031859400,35400,35400,35450,35400,211
20240108,150900,5024381500,35450,35550,35550,35400,48
20240108,150800,5022679000,35450,35500,35550,35450,220
20240108,150700,5014871350,35500,35550,35550,35500,2
20240108,150600,5014800300,35550,35500,35550,35450,675
20240108,150500,4990864000,35450,35500,35500,35450,530
20240108,150400,4972060350,35450,35500,35500,35450,63
20240108,150300,4969826100,35500,35500,35500,35450,184
20240108,150200,4963294150,35500,35500,35500,35500,21
20240108,150100,4962548650,35500,35450,35500,35450,222
20240108,150000,4954670150,35450,35500,35500,35450,152
20240108,145900,4949275400,35550,35600,35600,35550,460
20240108,145800,4932922200,35550,35550,35600,35550,348
20240108,145700,4920542250,35550,35600,35600,35550,79
20240108,145600,4917729900,35600,35550,35600,35450,388
20240108,145500,4903935000,35500,35450,35500,35450,1106
20240108,145400,4864676550,35450,35400,35500,35400,531
20240108,145300,4845852750,35400,35450,35450,35400,54
20240108,145200,4843941050,35450,35450,35450,35400,100
20240108,145100,4840398400,35450,35400,35450,35400,295
20240108,145000,4829948150,35400,35400,35400,35350,117
20240108,144900,4825806550,35400,35350,35450,35350,158
20240108,144800,4820206950,35350,35400,35400,35350,414
20240108,144700,4805557450,35450,35400,35450,35400,32
20240108,144600,4804424500,35400,35450,35450,35400,577
20240108,144500,4783977050,35450,35450,35450,35400,245
20240108,144400,4775303850,35450,35400,35450,35400,178
20240108,144300,4768995500,35400,35450,35500,35400,395
20240108,144200,4754990350,35500,35500,35500,35500,144
20240108,144100,4749878350,35450,35450,35500,35450,29
20240108,144000,4748849750,35500,35500,35500,35450,103
20240108,143900,4745197900,35500,35500,35500,35450,166
20240108,143800,4739305100,35500,35400,35550,35400,399
20240108,143700,4725133400,35450,35350,35450,35350,268
20240108,143600,4715642050,35350,35400,35400,35350,91
20240108,143500,4712424650,35400,35350,35400,35350,56
20240108,143400,4710443450,35450,35350,35450,35350,185
20240108,143300,4703889750,35500,35450,35500,35450,599
20240108,143200,4682627000,35450,35350,35500,35350,576
20240108,143100,4662207800,35350,35350,35350,35350,44
20240108,143000,4660652400,35400,35450,35450,35400,657
20240108,142900,4637387600,35400,35450,35450,35400,457
20240108,142800,4621207300,35400,35400,35400,35350,257
20240108,142700,4612109850,35400,35400,35400,35350,185
20240108,142600,4605561050,35400,35400,35400,35400,170
20240108,142500,4599543050,35400,35450,35450,35400,147
20240108,142400,4594332000,35400,35400,35400,35400,167
20240108,142300,4588420200,35400,35400,35400,35400,49
20240108,142200,4586685600,35400,35400,35400,35350,101
20240108,142100,4583110450,35400,35400,35400,35400,61
20240108,142000,4580951050,35400,35350,35400,35350,153
20240108,141900,4575536600,35350,35350,35350,35300,54
20240108,141800,4573627800,35350,35400,35450,35350,381
20240108,141700,4560132350,35350,35350,35350,35350,147
20240108,141600,4554935900,35400,35400,35400,35400,235
20240108,141500,4546616900,35400,35350,35400,35350,133
20240108,141400,4541912950,35350,35300,35400,35300,55
20240108,141300,4539970150,35400,35300,35400,35300,170
20240108,141200,4533952650,35300,35400,35400,35300,230
20240108,141100,4525829700,35400,35450,35450,35350,138
20240108,141000,4520941700,35450,35450,35450,35350,248
20240108,140900,4512152250,35400,35350,35500,35300,836
20240108,140800,4482531650,35350,35350,35400,35350,213
20240108,140700,4474992450,35350,35300,35350,35300,12
20240108,140600,4474568600,35400,35400,35450,35400,229
20240108,140500,4466455000,35400,35400,35400,35400,73
20240108,140400,4463870800,35400,35450,35450,35400,74
20240108,140300,4461250700,35400,35350,35400,35350,79
20240108,140200,4458457650,35450,35350,35450,35250,15
20240108,140100,4457927100,35400,35350,35400,35350,1234
20240108,140000,4414303800,35200,35250,35400,35200,3703
20240108,135900,4283242600,35250,35250,35300,35250,302
20240108,135800,4272592650,35150,35200,35200,35150,103
20240108,135700,4268969450,35200,35200,35300,35200,1094
20240108,135600,4230356150,35200,35250,35400,35200,1398
20240108,135500,4180994500,35250,35150,35250,35150,191
20240108,135400,4174265000,35150,35100,35150,35050,351
20240108,135300,4161939350,35050,35000,35050,35000,35
20240108,135200,4160712700,35000,35000,35100,35000,378
20240108,135100,4147473100,35100,35050,35100,35000,190
20240108,135000,4140808950,35050,35000,35050,35000,185
20240108,134900,4134333150,35000,34950,35100,34950,858
20240108,134800,4104298550,34950,34950,35000,34950,207
20240108,134700,4097063850,34950,35000,35000,34950,237
20240108,134600,4088771850,34950,34950,34950,34950,140
20240108,134500,4083878850,34950,34950,34950,34950,139
20240108,134400,4079020800,34950,34950,35050,34950,476
20240108,134300,4062363400,35000,34950,35000,34950,25
20240108,134200,4061489250,35050,34950,35050,34950,309
20240108,134100,4050670650,34950,35050,35100,34950,182
20240108,134000,4044302050,35050,35050,35050,35050,79
20240108,133900,4041533100,35050,35000,35100,35000,313
20240108,133800,4030570000,35000,35050,35050,35000,244
20240108,133700,4022028450,35050,35000,35050,35000,130
20240108,133600,4017472950,35000,35000,35050,34950,366
20240108,133500,4004658100,35000,35000,35000,34950,168
20240108,133400,3998778150,34950,34950,34950,34950,232
20240108,133300,3990669750,34950,34950,34950,34950,82
20240108,133200,3987803850,34950,34950,35000,34950,356
20240108,133100,3975354150,34950,34950,34950,34950,152
20240108,133000,3970041750,34950,34950,35000,34950,212
20240108,132900,3962624850,34950,34950,35000,34900,328
20240108,132800,3951164200,34950,34950,34950,34950,475
20240108,132700,3934562950,34950,34950,35000,34950,213
20240108,132600,3927111600,34950,35000,35000,34950,449
20240108,132500,3911414400,35000,34950,35050,34950,239
20240108,132400,3903045200,34950,35000,35000,34950,1150
20240108,132300,3862848800,35000,35000,35050,35000,858
20240108,132200,3832811700,35000,35000,35000,35000,145
20240108,132100,3827736700,35000,35050,35050,35000,313
20240108,132000,3816768850,35050,35000,35050,35000,184
20240108,131900,3810321650,35050,35050,35050,35000,493
20240108,131800,3793058650,35050,35100,35100,35050,439
20240108,131700,3777662200,35100,35050,35100,35000,317
20240108,131600,3766550000,35050,35050,35050,35050,128
20240108,131500,3762063600,35100,35050,35100,35050,208
20240108,131400,3754766200,35000,35100,35100,35000,313
20240108,131300,3743793000,35100,35050,35100,35000,228
20240108,131200,3735806250,35050,35100,35100,35000,228
20240108,131100,3727818000,35100,35050,35100,35000,922
20240108,131000,3695466250,35050,35050,35050,35050,419
20240108,130900,3680780300,35050,35100,35150,35050,287
20240108,130800,3670709550,35100,35150,35150,35050,495
20240108,130700,3653325900,35150,35100,35150,35100,100
20240108,130600,3649814850,35100,35050,35100,35050,282
20240108,130500,3639922750,35050,35100,35100,35050,183
20240108,130400,3633507500,35100,35150,35150,35050,355
20240108,130300,3621041050,35150,35100,35150,35100,86
20240108,130200,3618022250,35100,35150,35150,35100,406
20240108,130100,3603767650,35150,35100,35150,35100,117
20240108,130000,3599657050,35100,35150,35200,35100,211
20240108,125900,3592249550,35150,35100,35200,35100,170
20240108,125800,3586276750,35100,35200,35200,35100,410
20240108,125700,3571875200,35150,35200,35200,35150,150
20240108,125600,3566598050,35250,35200,35250,35150,221
20240108,125500,3558823100,35200,35200,35200,35200,174
20240108,125400,3552698300,35300,35200,35350,35200,353
20240108,125300,3540253350,35200,35300,35300,35200,95
20240108,125200,3536904250,35300,35250,35350,35250,402
20240108,125100,3522724950,35250,35250,35250,35200,174
20240108,125000,3516592400,35250,35300,35300,35150,283
20240108,124900,3506617750,35300,35250,35350,35250,384
20240108,124800,3493053550,35300,35200,35300,35100,766
20240108,124700,3466057300,35200,35150,35200,35100,491
20240108,124600,3448781800,35100,35100,35100,35100,197
20240108,124500,3441867100,35100,35150,35200,35100,142
20240108,124400,3436875050,35100,35150,35250,35100,423
20240108,124300,3422009150,35100,35050,35200,35050,168
20240108,124200,3416101500,35050,35050,35200,35000,1081
20240108,124100,3378141700,35050,34950,35100,34950,596
20240108,124000,3357251500,34950,34900,35000,34900,164
20240108,123900,3351522900,34900,34950,34950,34900,234
20240108,123800,3343345450,34900,34950,34950,34900,163
20240108,123700,3337649450,35000,34950,35000,34950,522
20240108,123600,3319398550,34900,35000,35000,34900,299
20240108,123500,3308954200,34950,34900,35000,34900,308
20240108,123400,3298192100,34900,34900,34950,34900,169
20240108,123300,3292293950,34900,35050,35050,34900,1213
20240108,123200,3249942750,35050,34950,35050,34950,327
20240108,123100,3238497350,34950,34950,34950,34950,284
20240108,123000,3228571550,34950,34950,34950,34900,151
20240108,122900,3223295800,34900,34950,34950,34900,314
20240108,122800,3212331200,34950,34950,35000,34950,85
20240108,122700,3209360250,34900,34950,35000,34900,123
20240108,122600,3205065800,34900,34900,34950,34900,387
20240108,122500,3191553000,34900,34900,34950,34900,328
20240108,122400,3180098800,34900,34900,34950,34900,81
20240108,122300,3177271850,34950,34900,34950,34900,252
20240108,122200,3168467450,34900,35000,35000,34900,874
20240108,122100,3137919900,34950,34950,35000,34950,391
20240108,122000,3124251950,35000,34900,35000,34900,298
20240108,121900,3113831300,34900,34900,34950,34900,339
20240108,121800,3101992150,34850,34850,34900,34850,337
20240108,121700,3090240700,34850,34850,34850,34850,192
20240108,121600,3083549500,34900,34850,34900,34850,340
20240108,121500,3071693450,34850,34850,34900,34850,180
20240108,121400,3065419900,34850,34850,34850,34850,296
20240108,121300,3055104300,34850,34650,34850,34650,3441
20240108,121200,2935281100,34650,34650,34700,34650,218
20240108,121100,2927726300,34650,34650,34700,34650,578
20240108,121000,2907691600,34650,34650,34700,34650,239
20240108,120900,2899408900,34650,34650,34650,34650,240
20240108,120800,2891092900,34700,34700,34750,34650,2317
20240108,120700,2810693600,34700,34700,34700,34700,113
20240108,120600,2806772500,34700,34700,34750,34700,228
20240108,120500,2798853200,34750,34750,34750,34700,282
20240108,120400,2789065050,34750,34700,34750,34700,187
20240108,120300,2782566850,34700,34750,34750,34700,393
20240108,120200,2768917750,34750,34800,34800,34750,20
20240108,120100,2768222700,34850,34800,34850,34750,330
20240108,120000,2756739100,34750,34800,34800,34750,193
20240108,115900,2750030700,34800,34800,34800,34750,209
20240108,115800,2742758500,34800,34750,34800,34750,10
20240108,115700,2742410750,34850,34850,34850,34750,364
20240108,115600,2729747200,34850,34750,34850,34750,1043
20240108,115500,2693494100,34750,34750,34800,34700,944
20240108,115400,2660690800,34750,34800,34800,34750,242
20240108,115300,2652274250,34750,34750,34850,34750,114
20240108,115200,2648312550,34750,34750,34800,34750,290
20240108,115100,2638227700,34800,34750,34800,34750,293
20240108,115000,2628045650,34750,34800,34800,34750,113
20240108,114900,2624118850,34800,34750,34800,34750,419
20240108,114800,2609550150,34750,34750,34800,34750,207
20240108,114700,2602353450,34800,34800,34850,34800,433
20240108,114600,2587278050,34800,34850,34850,34800,17
20240108,114500,2586686400,34800,34850,34850,34800,365
20240108,114400,2573977350,34850,34850,34900,34850,1933
20240108,114300,2506612200,34850,34850,34900,34850,133
20240108,114200,2501977100,34900,34850,34900,34850,358
20240108,114100,2489493750,34850,34850,34850,34850,158
20240108,114000,2483987450,34950,34900,34950,34850,174
20240108,113900,2477914150,34850,34850,34900,34850,375
20240108,113800,2464841900,34850,34850,34850,34850,30
20240108,113700,2463796400,34850,34850,34900,34850,337
20240108,113600,2452044900,34850,34850,34900,34850,1049
20240108,113500,2415487200,34850,34850,34900,34850,244
20240108,113400,2406976850,34850,34850,34850,34850,217
20240108,113300,2399414400,34850,34900,34900,34850,361
20240108,113200,2386826350,34850,34850,34850,34850,39
20240108,113100,2385467200,34850,34900,34900,34850,270
20240108,113000,2376057650,34850,34850,34900,34850,255
20240108,112900,2367163900,34850,34850,34900,34850,532
20240108,112800,2348613300,34900,34900,34950,34900,273
20240108,112700,2339075550,34900,34900,35050,34900,81
20240108,112600,2336246750,34900,34900,34950,34900,353
20240108,112500,2323923700,34900,34900,34950,34900,319
20240108,112400,2312783600,34900,34900,34900,34900,203
20240108,112300,2305698900,34900,34850,34900,34850,425
20240108,112200,2290875500,34850,34850,34850,34850,63
20240108,112100,2288679950,34850,34850,34900,34850,363
20240108,112000,2276022150,34850,34850,34850,34850,23
20240108,111900,2275220600,34850,34850,34850,34850,170
20240108,111800,2269296100,34850,34900,34900,34850,104
20240108,111700,2265666600,34900,34850,34900,34850,238
20240108,111600,2257360550,34850,34850,34850,34850,212
20240108,111500,2249972350,34900,34850,34900,34750,5889
20240108,111400,2044798850,34900,34900,34900,34850,191
20240108,111300,2038135150,34900,34900,34900,34850,398
20240108,111200,2024259200,34850,34850,34900,34850,85
20240108,111100,2021296850,34850,34850,34850,34850,136
20240108,111000,2016557250,34850,34900,34900,34850,219
20240108,110900,2008924000,34850,34850,34850,34850,178
20240108,110800,2002720700,34850,34900,34900,34850,276
20240108,110700,1993099600,34850,34850,34900,34850,155
20240108,110600,1987697800,34850,34800,34850,34800,206
20240108,110500,1980523350,34800,34850,34850,34800,268
20240108,110400,1971193900,34800,34850,34850,34800,193
20240108,110300,1964470950,34850,34800,34850,34800,333
20240108,110200,1952880850,34800,34850,34850,34800,83
20240108,110100,1949991200,34800,34800,34800,34800,1279
20240108,110000,1905482000,34800,34850,34850,34800,331
20240108,105900,1893946800,34850,34850,34850,34850,409
20240108,105800,1879693150,34850,34850,34950,34850,1187
20240108,105700,1838319700,34900,34900,34950,34900,432
20240108,105600,1823242800,34900,34900,34900,34900,88
20240108,105500,1820171600,34900,34900,34900,34900,316
20240108,105400,1809143200,34900,34900,34900,34900,78
20240108,105300,1806421000,34900,34950,34950,34900,415
20240108,105200,1791934950,34900,34950,34950,34900,198
20240108,105100,1785024700,34900,34950,34950,34900,3
20240108,105000,1784919950,34900,35000,35000,34900,43
20240108,104900,1783419050,34950,34950,34950,34950,383
20240108,104800,1770033200,34900,34950,34950,34900,16
20240108,104700,1769474300,34950,34900,34950,34900,128
20240108,104600,1765006400,34950,34950,34950,34950,20
20240108,104500,1764307400,34900,34950,35050,34900,7
20240108,104400,1764062300,34900,34950,34950,34900,542
20240108,104300,1745142700,34950,34950,34950,34950,73
20240108,104200,1742591350,34950,34950,34950,34950,648
20240108,104100,1719943750,35050,35000,35050,34950,94
20240108,104000,1716654750,34950,35000,35000,34950,17
20240108,103900,1716060000,35000,35000,35000,35000,101
20240108,103800,1712525000,34950,34950,35050,34950,150
20240108,103700,1707282400,34950,35000,35050,34950,281
20240108,103600,1697450600,35000,34950,35000,34950,160
20240108,103500,1691853100,34950,34950,34950,34950,384
20240108,103400,1678432300,34950,34950,35000,34950,105
20240108,103300,1674757550,35000,35000,35000,34950,67
20240108,103200,1672415700,34950,34950,34950,34950,40
20240108,103100,1671017700,34950,35050,35050,34950,1235
20240108,103000,1627794550,35000,35100,35100,35000,113
20240108,102900,1623836650,35050,35000,35100,35000,431
20240108,102800,1608716900,35000,35050,35050,35000,265
20240108,102700,1599430700,35000,35050,35050,35000,7
20240108,102600,1599185450,35050,35100,35100,35050,36
20240108,102500,1597923600,35050,35050,35100,35050,376
20240108,102400,1584742250,35050,35050,35050,35050,2
20240108,102300,1584672150,35050,35100,35100,35050,160
20240108,102200,1579060800,35100,35000,35100,35000,185
20240108,102100,1572576600,35050,35100,35100,35000,709
20240108,102000,1547696900,35050,35100,35100,35000,16
20240108,101900,1547136050,35100,35100,35100,35000,1098
20240108,101800,1508666600,35050,35050,35100,35050,179
20240108,101700,1502390150,35100,35050,35100,35050,394
20240108,101600,1488563800,35050,35050,35100,35050,331
20240108,101500,1476952200,35050,35050,35050,35000,108
20240108,101400,1473167050,35000,35000,35050,35000,186
20240108,101300,1466656200,34950,35000,35000,34950,166
20240108,101200,1460848450,35000,35000,35000,35000,312
20240108,101100,1449928450,35050,35000,35050,35000,53
20240108,101000,1448073200,35000,35000,35050,34950,59
20240108,100900,1446009650,34950,35000,35000,34950,146
20240108,100800,1440901050,35000,34950,35000,34950,80
20240108,100700,1438103800,34950,34950,34950,34950,14
20240108,100600,1437614500,34950,35000,35000,34950,41
20240108,100500,1436180000,34850,34950,35000,34800,3066
20240108,100400,1329223800,34900,34900,34900,34850,209
20240108,100300,1321931650,34850,34850,34850,34850,144
20240108,100200,1316913250,34850,34850,34850,34850,301
20240108,100100,1306423400,34850,34800,34850,34800,47
20240108,100000,1304787400,34850,34850,34850,34800,294
20240108,095900,1294553600,34800,34800,34800,34800,11
20240108,095800,1294170800,34800,34800,34800,34800,243
20240108,095700,1285714400,34800,34850,34850,34800,85
20240108,095600,1282756350,34850,34800,34900,34800,231
20240108,095500,1274717150,34750,34700,34750,34700,203
20240108,095400,1267669800,34750,34800,34800,34750,166
20240108,095300,1261895500,34800,34750,34800,34700,108
20240108,095200,1258143000,34700,34800,34800,34700,674
20240108,095100,1234713650,34900,34800,34900,34800,90
20240108,095000,1231581550,34800,34800,34800,34800,21
20240108,094900,1230850750,34800,34700,34800,34700,132
20240108,094800,1226261150,34700,34700,34750,34700,74
20240108,094700,1223692850,34700,34650,34700,34650,124
20240108,094600,1219390550,34650,34700,34700,34650,385
20240108,094500,1206046050,34650,34750,34750,34650,1202
20240108,094400,1164338100,34750,34750,34750,34700,250
20240108,094300,1155656700,34800,34750,34800,34750,132
20240108,094200,1151069650,34750,34900,34900,34750,108
20240108,094100,1147315650,34900,34800,34900,34700,2820
20240108,094000,1049264850,34800,34850,34850,34800,103
20240108,093900,1045680000,34800,34950,34950,34800,426
20240108,093800,1030827100,34900,34850,34900,34850,111
20240108,093700,1026953250,34850,34900,34900,34850,147
20240108,093600,1021823650,34900,34900,35000,34800,365
20240108,093500,1009100000,34900,34950,35000,34900,129
20240108,093400,1004597500,34900,35050,35050,34850,597
20240108,093300,983775300,34900,35000,35000,34900,508
20240108,093200,966011350,35000,35000,35000,34950,42
20240108,093100,964541400,34950,35050,35050,34950,88
20240108,093000,961461450,35050,35100,35100,35050,190
20240108,092900,954801650,35050,35100,35100,35050,3
20240108,092800,954696450,35050,35050,35050,35050,30
20240108,092700,953644950,35050,34900,35050,34900,368
20240108,092600,940750150,34900,34800,34900,34750,326
20240108,092500,929397750,34750,34750,34750,34750,313
20240108,092400,918521000,34750,34800,34800,34750,527
20240108,092300,900201550,34800,34850,34850,34800,876
20240108,092200,869710750,34800,34800,34900,34800,897
20240108,092100,838468050,34800,34850,34850,34800,1206
20240108,092000,796472150,34800,34950,35000,34800,1708
20240108,091900,736878800,34950,35000,35000,34950,1329
20240108,091800,690403850,34950,35000,35000,34950,899
20240108,091700,658960300,35050,35050,35050,35000,48
20240108,091600,657278050,35000,35050,35050,35000,597
20240108,091500,636373000,35050,35000,35050,34950,377
20240108,091400,623180100,34950,35000,35050,34950,506
20240108,091300,605482950,34950,35050,35050,34950,63
20240108,091200,603278500,34950,35000,35050,34950,1819
20240108,091100,539625750,35050,35150,35150,35000,1250
20240108,091000,495743800,35150,35250,35300,35150,410
20240108,090900,481306300,35250,35200,35400,35150,553
20240108,090800,461837600,35200,35300,35500,35200,534
20240108,090700,442999050,35250,35050,35250,35050,1111
20240108,090600,403930050,35050,35050,35100,35000,2251
20240108,090500,325092300,35100,35150,35150,35100,1212
20240108,090400,282527700,35150,35200,35200,35150,643
20240108,090300,259894400,35200,35400,35400,35200,798
20240108,090200,231691400,35500,35550,35650,35400,748
20240108,090100,205150000,35500,35450,35700,35450,434
20240108,090000,189709250,35450,35750,35750,35450,5322