KissMeData/001060/min/candle-20231010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,183200,7032034450,36650,36650,36650,36650,8110
20231010,183100,7032034450,36650,36650,36650,36650,0
20231010,183000,7032034450,36650,36650,36650,36650,0
20231010,182900,7032034450,36650,36650,36650,36650,0
20231010,182800,7032034450,36650,36650,36650,36650,0
20231010,182700,7032034450,36650,36650,36650,36650,0
20231010,182600,7032034450,36650,36650,36650,36650,0
20231010,182500,7032034450,36650,36650,36650,36650,0
20231010,182400,7032034450,36650,36650,36650,36650,0
20231010,182300,7032034450,36650,36650,36650,36650,0
20231010,182200,7032034450,36650,36650,36650,36650,0
20231010,182100,7032034450,36650,36650,36650,36650,0
20231010,182000,7032034450,36650,36650,36650,36650,0
20231010,181900,7032034450,36650,36650,36650,36650,0
20231010,181800,7032034450,36650,36650,36650,36650,0
20231010,181700,7032034450,36650,36650,36650,36650,0
20231010,181600,7032034450,36650,36650,36650,36650,0
20231010,181500,7032034450,36650,36650,36650,36650,0
20231010,181400,7032034450,36650,36650,36650,36650,0
20231010,181300,7032034450,36650,36650,36650,36650,0
20231010,181200,7032034450,36650,36650,36650,36650,0
20231010,181100,7032034450,36650,36650,36650,36650,0
20231010,181000,7032034450,36650,36650,36650,36650,0
20231010,180900,7032034450,36650,36650,36650,36650,0
20231010,180800,7032034450,36650,36650,36650,36650,0
20231010,180700,7032034450,36650,36650,36650,36650,0
20231010,180600,7032034450,36650,36650,36650,36650,0
20231010,180500,7032034450,36650,36650,36650,36650,0
20231010,180400,7032034450,36650,36650,36650,36650,0
20231010,180300,7032034450,36650,36650,36650,36650,0
20231010,180200,7032034450,36650,36650,36650,36650,8110
20231010,180100,7032034450,36650,36650,36650,36650,0
20231010,180000,7032034450,36650,36650,36650,36650,0
20231010,175900,7032034450,36650,36650,36650,36650,0
20231010,175800,7032034450,36650,36650,36650,36650,0
20231010,175700,7032034450,36650,36650,36650,36650,0
20231010,175600,7032034450,36650,36650,36650,36650,0
20231010,175500,7032034450,36650,36650,36650,36650,0
20231010,175400,7032034450,36650,36650,36650,36650,0
20231010,175300,7032034450,36650,36650,36650,36650,0
20231010,175200,7032034450,36650,36650,36650,36650,0
20231010,175100,7032034450,36650,36650,36650,36650,0
20231010,175000,7032034450,36650,36650,36650,36650,0
20231010,174900,7032034450,36650,36650,36650,36650,0
20231010,174800,7032034450,36650,36650,36650,36650,0
20231010,174700,7032034450,36650,36650,36650,36650,0
20231010,174600,7032034450,36650,36650,36650,36650,0
20231010,174500,7032034450,36650,36650,36650,36650,0
20231010,174400,7032034450,36650,36650,36650,36650,0
20231010,174300,7032034450,36650,36650,36650,36650,0
20231010,174200,7032034450,36650,36650,36650,36650,0
20231010,174100,7032034450,36650,36650,36650,36650,0
20231010,174000,7032034450,36650,36650,36650,36650,0
20231010,173900,7032034450,36650,36650,36650,36650,0
20231010,173800,7032034450,36650,36650,36650,36650,0
20231010,173700,7032034450,36650,36650,36650,36650,0
20231010,173600,7032034450,36650,36650,36650,36650,0
20231010,173500,7032034450,36650,36650,36650,36650,0
20231010,173400,7032034450,36650,36650,36650,36650,0
20231010,173300,7032034450,36650,36650,36650,36650,0
20231010,173200,7032034450,36650,36650,36650,36650,8110
20231010,173100,7032034450,36650,36650,36650,36650,0
20231010,173000,7032034450,36650,36650,36650,36650,0
20231010,172900,7032034450,36650,36650,36650,36650,0
20231010,172800,7032034450,36650,36650,36650,36650,0
20231010,172700,7032034450,36650,36650,36650,36650,0
20231010,172600,7032034450,36650,36650,36650,36650,0
20231010,172500,7032034450,36650,36650,36650,36650,0
20231010,172400,7032034450,36650,36650,36650,36650,0
20231010,172300,7032034450,36650,36650,36650,36650,0
20231010,172200,7032034450,36650,36650,36650,36650,0
20231010,172100,7032034450,36650,36650,36650,36650,0
20231010,172000,7032034450,36650,36650,36650,36650,0
20231010,171900,7032034450,36650,36650,36650,36650,0
20231010,171800,7032034450,36650,36650,36650,36650,0
20231010,171700,7032034450,36650,36650,36650,36650,0
20231010,171600,7032034450,36650,36650,36650,36650,0
20231010,171500,7032034450,36650,36650,36650,36650,0
20231010,171400,7032034450,36650,36650,36650,36650,0
20231010,171300,7032034450,36650,36650,36650,36650,0
20231010,171200,7032034450,36650,36650,36650,36650,0
20231010,171100,7032034450,36650,36650,36650,36650,0
20231010,171000,7032034450,36650,36650,36650,36650,0
20231010,170900,7032034450,36650,36650,36650,36650,0
20231010,170800,7032034450,36650,36650,36650,36650,0
20231010,170700,7032034450,36650,36650,36650,36650,0
20231010,170600,7032034450,36650,36650,36650,36650,0
20231010,170500,7032034450,36650,36650,36650,36650,0
20231010,170400,7032034450,36650,36650,36650,36650,0
20231010,170300,7032034450,36650,36650,36650,36650,0
20231010,170200,7032034450,36650,36650,36650,36650,8110
20231010,170100,7032034450,36650,36650,36650,36650,0
20231010,170000,7032034450,36650,36650,36650,36650,0
20231010,165900,7032034450,36650,36650,36650,36650,0
20231010,165800,7032034450,36650,36650,36650,36650,0
20231010,165700,7032034450,36650,36650,36650,36650,0
20231010,165600,7032034450,36650,36650,36650,36650,0
20231010,165500,7032034450,36650,36650,36650,36650,0
20231010,165400,7032034450,36650,36650,36650,36650,0
20231010,165300,7032034450,36650,36650,36650,36650,0
20231010,165200,7032034450,36650,36650,36650,36650,0
20231010,165100,7032034450,36650,36650,36650,36650,0
20231010,165000,7032034450,36650,36650,36650,36650,0
20231010,164900,7032034450,36650,36650,36650,36650,0
20231010,164800,7032034450,36650,36650,36650,36650,0
20231010,164700,7032034450,36650,36650,36650,36650,0
20231010,164600,7032034450,36650,36650,36650,36650,0
20231010,164500,7032034450,36650,36650,36650,36650,0
20231010,164400,7032034450,36650,36650,36650,36650,0
20231010,164300,7032034450,36650,36650,36650,36650,0
20231010,164200,7032034450,36650,36650,36650,36650,0
20231010,164100,7032034450,36650,36650,36650,36650,0
20231010,164000,7032034450,36650,36650,36650,36650,0
20231010,163900,7032034450,36650,36650,36650,36650,0
20231010,163800,7032034450,36650,36650,36650,36650,0
20231010,163700,7032034450,36650,36650,36650,36650,0
20231010,163600,7032034450,36650,36650,36650,36650,0
20231010,163500,7032034450,36650,36650,36650,36650,0
20231010,163400,7032034450,36650,36650,36650,36650,0
20231010,163300,7032034450,36650,36650,36650,36650,0
20231010,163200,7032034450,36650,36650,36650,36650,8110
20231010,163100,7032034450,36650,36650,36650,36650,0
20231010,163000,7032034450,36650,36650,36650,36650,0
20231010,162900,7032034450,36650,36650,36650,36650,0
20231010,162800,7032034450,36650,36650,36650,36650,0
20231010,162700,7032034450,36650,36650,36650,36650,0
20231010,162600,7032034450,36650,36650,36650,36650,0
20231010,162500,7032034450,36650,36650,36650,36650,0
20231010,162400,7032034450,36650,36650,36650,36650,0
20231010,162300,7032034450,36650,36650,36650,36650,0
20231010,162200,7032034450,36650,36650,36650,36650,0
20231010,162100,7032034450,36650,36650,36650,36650,0
20231010,162000,7032034450,36650,36650,36650,36650,0
20231010,161900,7032034450,36650,36650,36650,36650,0
20231010,161800,7032034450,36650,36650,36650,36650,0
20231010,161700,7032034450,36650,36650,36650,36650,0
20231010,161600,7032034450,36650,36650,36650,36650,0
20231010,161500,7032034450,36650,36650,36650,36650,0
20231010,161400,7032034450,36650,36650,36650,36650,0
20231010,161300,7032034450,36650,36650,36650,36650,0
20231010,161200,7032034450,36650,36650,36650,36650,0
20231010,161100,7032034450,36650,36650,36650,36650,0
20231010,161000,7032034450,36650,36650,36650,36650,0
20231010,160900,7032034450,36650,36650,36650,36650,0
20231010,160800,7032034450,36650,36650,36650,36650,0
20231010,160700,7032034450,36650,36650,36650,36650,0
20231010,160600,7032034450,36650,36650,36650,36650,0
20231010,160500,7032034450,36650,36650,36650,36650,0
20231010,160400,7032034450,36650,36650,36650,36650,0
20231010,160300,7032034450,36650,36650,36650,36650,0
20231010,160200,7032034450,36650,36650,36650,36650,8110
20231010,160100,7032034450,36650,36650,36650,36650,0
20231010,160000,7032034450,36650,36650,36650,36650,0
20231010,155900,7032034450,36650,36650,36650,36650,0
20231010,155800,7032034450,36650,36650,36650,36650,0
20231010,155700,7032034450,36650,36650,36650,36650,0
20231010,155600,7032034450,36650,36650,36650,36650,0
20231010,155500,7032034450,36650,36650,36650,36650,0
20231010,155400,7032034450,36650,36650,36650,36650,0
20231010,155300,7032034450,36650,36650,36650,36650,0
20231010,155200,7032034450,36650,36650,36650,36650,0
20231010,155100,7032034450,36650,36650,36650,36650,0
20231010,155000,7032034450,36650,36650,36650,36650,0
20231010,154900,7032034450,36650,36650,36650,36650,0
20231010,154800,7032034450,36650,36650,36650,36650,0
20231010,154700,7032034450,36650,36650,36650,36650,0
20231010,154600,7032034450,36650,36650,36650,36650,0
20231010,154500,7032034450,36650,36650,36650,36650,0
20231010,154400,7032034450,36650,36650,36650,36650,0
20231010,154300,7032034450,36650,36650,36650,36650,0
20231010,154200,7032034450,36650,36650,36650,36650,0
20231010,154100,7032034450,36650,36650,36650,36650,0
20231010,154000,7032034450,36650,36650,36650,36650,0
20231010,153900,7032034450,36650,36650,36650,36650,0
20231010,153800,7032034450,36650,36650,36650,36650,0
20231010,153700,7032034450,36650,36650,36650,36650,0
20231010,153600,7032034450,36650,36650,36650,36650,0
20231010,153500,7032034450,36650,36650,36650,36650,0
20231010,153400,7032034450,36650,36650,36650,36650,0
20231010,153300,7032034450,36650,36650,36650,36650,0
20231010,153200,7032034450,36650,36650,36650,36650,8110
20231010,153100,7032034450,36650,36650,36650,36650,0
20231010,153000,7032034450,36650,36650,36650,36650,8110
20231010,152900,6734802950,36650,36650,36650,36650,0
20231010,152800,6734802950,36650,36650,36650,36650,0
20231010,152700,6734802950,36650,36650,36650,36650,0
20231010,152600,6734802950,36650,36650,36650,36650,0
20231010,152500,6734802950,36650,36650,36650,36650,0
20231010,152400,6734802950,36650,36650,36650,36650,0
20231010,152300,6734802950,36650,36650,36650,36650,0
20231010,152200,6734802950,36650,36650,36650,36650,0
20231010,152100,6734802950,36650,36650,36650,36650,0
20231010,152000,6734802950,36650,36650,36650,36650,0
20231010,151900,6734802950,36650,36700,36750,36650,414
20231010,151800,6719610000,36700,36700,36750,36650,327
20231010,151700,6707610600,36700,36700,36700,36700,189
20231010,151600,6700674300,36750,36750,36750,36700,100
20231010,151500,6697001800,36700,36750,36750,36700,139
20231010,151400,6691894550,36750,36750,36750,36750,32
20231010,151300,6690718550,36700,36750,36750,36700,406
20231010,151200,6675815850,36800,36750,36800,36750,1275
20231010,151100,6628959550,36750,36750,36750,36700,433
20231010,151000,6613062350,36750,36650,36750,36650,117
20231010,150900,6608762700,36700,36650,36750,36650,1089
20231010,150800,6568797400,36650,36700,36700,36650,1122
20231010,150700,6527621250,36700,36700,36700,36700,64
20231010,150600,6525272450,36700,36700,36750,36700,650
20231010,150500,6501417400,36700,36750,36750,36700,210
20231010,150400,6493710350,36750,36750,36750,36700,268
20231010,150300,6483870050,36750,36700,36750,36700,80
20231010,150200,6480933850,36700,36750,36750,36700,497
20231010,150100,6462684200,36750,36700,36800,36650,370
20231010,150000,6449106800,36750,36700,36800,36700,434
20231010,145900,6433177200,36850,36750,36850,36650,1067
20231010,145800,6393963350,36750,36700,36750,36650,176
20231010,145700,6387510550,36700,36800,36800,36700,126
20231010,145600,6382885650,36800,36800,36800,36650,1032
20231010,145500,6345002500,36700,36750,36800,36700,303
20231010,145400,6333866100,36800,36750,36800,36750,48
20231010,145300,6332102050,36750,36850,36900,36750,947
20231010,145200,6297256550,36900,36900,36900,36900,8
20231010,145100,6296961350,36900,36900,36900,36900,13
20231010,145000,6296481650,36900,36900,36900,36900,268
20231010,144900,6286592450,36950,36950,36950,36950,252
20231010,144800,6277281050,36950,36950,36950,36900,549
20231010,144700,6257000450,36950,37000,37000,36950,204
20231010,144600,6249452550,37000,37000,37000,37000,43
20231010,144500,6247861550,37000,37050,37050,37000,197
20231010,144400,6240572250,37000,37000,37000,37000,13
20231010,144300,6240091250,37000,37050,37050,37000,158
20231010,144200,6234242500,37100,37100,37100,37050,33
20231010,144100,6233018250,37100,37100,37100,37100,137
20231010,144000,6227935550,37050,37050,37050,37050,223
20231010,143900,6219673400,37050,37000,37050,37000,165
20231010,143800,6213565800,37000,37000,37000,36950,14
20231010,143700,6213048350,36950,36900,36950,36900,353
20231010,143600,6200010800,36950,36950,36950,36950,219
20231010,143500,6191918750,36950,36850,36950,36850,467
20231010,143400,6174685650,36850,36900,36900,36850,67
20231010,143300,6172215450,36900,36850,36900,36850,2
20231010,143200,6172141700,36900,36850,36900,36800,178
20231010,143100,6165589450,36850,36750,36850,36750,130
20231010,143000,6160799050,36750,36650,36800,36600,1186
20231010,142900,6117219050,36700,36700,36700,36650,310
20231010,142800,6105852950,36700,36700,36700,36700,116
20231010,142700,6101595750,36700,36700,36700,36650,269
20231010,142600,6091726200,36700,36700,36750,36700,41
20231010,142500,6090220600,36750,36700,36750,36700,2
20231010,142400,6090147150,36750,36800,36800,36750,15
20231010,142300,6089595650,36800,36700,36800,36650,406
20231010,142200,6074692450,36700,36750,36750,36700,328
20231010,142100,6062648150,36700,36750,36750,36700,183
20231010,142000,6055929650,36750,36750,36800,36750,26
20231010,141900,6054974100,36750,36800,36800,36750,228
20231010,141800,6046588750,36700,36800,36800,36700,2331
20231010,141700,5960987800,36800,36900,36900,36800,1332
20231010,141600,5911943150,36900,36900,37000,36900,303
20231010,141500,5900761950,36950,36950,36950,36900,347
20231010,141400,5887945200,37000,37000,37000,37000,2
20231010,141300,5887871200,37000,36950,37000,36950,193
20231010,141200,5880739200,37000,37050,37050,37000,127
20231010,141100,5876040150,37000,36950,37050,36950,903
20231010,141000,5842587100,36900,36950,36950,36900,214
20231010,140900,5834680350,36950,36900,36950,36900,85
20231010,140800,5831542100,36900,36900,36900,36900,727
20231010,140700,5804715800,36900,37050,37050,36900,245
20231010,140600,5795658100,37050,36950,37050,36950,40
20231010,140500,5794180000,36950,37050,37050,36950,485
20231010,140400,5776226200,37250,37050,37250,37050,142
20231010,140300,5770957900,37050,37050,37050,37050,0
20231010,140200,5770957900,37050,37050,37050,37050,0
20231010,140100,5770957900,37050,37050,37250,37050,93
20231010,140000,5767504050,37250,37250,37250,37250,10
20231010,135900,5767131550,37250,37250,37250,37250,1
20231010,135800,5767094300,37250,37100,37250,37100,436
20231010,135700,5750913600,37300,37250,37300,37200,126
20231010,135600,5746214850,37300,37300,37300,37300,101
20231010,135500,5742447550,37300,37200,37300,37200,250
20231010,135400,5733144750,37200,37150,37200,37150,750
20231010,135300,5705257250,37150,37150,37150,36950,341
20231010,135200,5692607450,37000,37000,37050,37000,2841
20231010,135100,5587417900,37000,37050,37200,37000,508
20231010,135000,5568596250,37050,37150,37150,37050,252
20231010,134900,5559235100,37200,37200,37350,37200,364
20231010,134800,5545693100,37300,37250,37300,37250,584
20231010,134700,5523914100,37250,37250,37250,37200,299
20231010,134600,5512784100,37200,37200,37200,37200,10
20231010,134500,5512412100,37250,37200,37250,37200,21
20231010,134400,5511630850,37250,37250,37250,37200,112
20231010,134300,5507460400,37200,37250,37250,37200,107
20231010,134200,5503477200,37200,37200,37200,37200,141
20231010,134100,5498232000,37250,37250,37250,37250,11
20231010,134000,5497822250,37250,37150,37250,37150,111
20231010,133900,5493698300,37150,37200,37300,37150,211
20231010,133800,5485835150,37200,37300,37300,37200,863
20231010,133700,5453715800,37300,37350,37350,37300,293
20231010,133600,5442772750,37300,37200,37300,37200,728
20231010,133500,5415660850,37300,37300,37300,37250,94
20231010,133400,5412155450,37300,37200,37300,37200,281
20231010,133300,5401690300,37150,37150,37150,37150,6
20231010,133200,5401467400,37150,37150,37150,37050,332
20231010,133100,5389142700,37150,37150,37150,37050,319
20231010,133000,5377315650,37150,37150,37150,37150,135
20231010,132900,5372300400,37050,37050,37100,37050,234
20231010,132800,5363623700,37150,37050,37150,37000,297
20231010,132700,5352617500,37050,37050,37100,37050,288
20231010,132600,5341945400,37050,36950,37100,36950,365
20231010,132500,5328440700,36950,36950,37050,36950,151
20231010,132400,5322858250,37050,37000,37050,37000,1080
20231010,132300,5282894350,37000,37100,37100,37000,808
20231010,132200,5252998050,37100,37050,37150,36900,4850
20231010,132100,5073430700,37050,37200,37200,37050,2296
20231010,132000,4988170050,37200,37250,37250,37200,350
20231010,131900,4975145050,37250,37200,37250,37200,109
20231010,131800,4971084850,37200,37200,37250,37200,414
20231010,131700,4955682150,37200,37300,37300,37200,127
20231010,131600,4950955900,37250,37250,37300,37200,61
20231010,131500,4948684800,37250,37250,37300,37250,149
20231010,131400,4943134300,37250,37250,37250,37250,129
20231010,131300,4938329050,37250,37350,37400,37250,171
20231010,131200,4931945600,37350,37350,37400,37350,493
20231010,131100,4913532000,37400,37300,37400,37300,285
20231010,131000,4902884750,37250,37200,37300,37200,1236
20231010,130900,4856893750,37200,37250,37250,37200,1567
20231010,130800,4798558050,37250,37300,37300,37250,179
20231010,130700,4791887300,37300,37400,37400,37300,2021
20231010,130600,4716471500,37350,37350,37350,37350,173
20231010,130500,4710009950,37350,37350,37350,37350,100
20231010,130400,4706274950,37350,37350,37350,37350,228
20231010,130300,4697759150,37350,37550,37550,37350,580
20231010,130200,4676095950,37350,37350,37350,37350,102
20231010,130100,4672286250,37350,37400,37450,37300,1719
20231010,130000,4608069150,37400,37500,37500,37400,430
20231010,125900,4591967150,37400,37400,37400,37400,601
20231010,125800,4569489750,37400,37350,37400,37350,885
20231010,125700,4536396550,37400,37550,37550,37400,1745
20231010,125600,4471057850,37500,37550,37650,37500,1986
20231010,125500,4396550250,37550,37600,37600,37550,1348
20231010,125400,4345897850,37550,37600,37600,37550,632
20231010,125300,4322141900,37600,37550,37650,37550,205
20231010,125200,4314443150,37650,37550,37650,37550,505
20231010,125100,4295450300,37550,37500,37550,37500,77
20231010,125000,4292559000,37550,37550,37550,37550,568
20231010,124900,4271230600,37550,37600,37650,37550,399
20231010,124800,4256237050,37650,37700,37700,37650,89
20231010,124700,4252884700,37600,37700,37700,37600,620
20231010,124600,4229537800,37700,37700,37700,37550,59
20231010,124500,4227320850,37700,37550,37700,37550,825
20231010,124400,4196292100,37650,37650,37650,37650,0
20231010,124300,4196292100,37650,37550,37650,37550,2
20231010,124200,4196216900,37550,37600,37600,37500,321
20231010,124100,4184163350,37650,37650,37650,37650,1
20231010,124000,4184125700,37650,37650,37650,37650,15
20231010,123900,4183560950,37650,37650,37650,37650,20
20231010,123800,4182807950,37650,37550,37650,37550,64
20231010,123700,4180403650,37550,37550,37550,37550,287
20231010,123600,4169626800,37550,37600,37600,37550,181
20231010,123500,4162830200,37650,37700,37700,37650,116
20231010,123400,4158462750,37700,37600,37700,37600,211
20231010,123300,4150528850,37700,37700,37700,37550,631
20231010,123200,4126795100,37700,37700,37700,37700,2
20231010,123100,4126719700,37700,37700,37700,37700,300
20231010,123000,4115409700,37650,37650,37650,37650,436
20231010,122900,4098994300,37650,37600,37650,37600,283
20231010,122800,4088353450,37650,37600,37650,37550,74
20231010,122700,4085569000,37600,37600,37650,37600,15
20231010,122600,4085004900,37650,37650,37650,37650,1
20231010,122500,4084967250,37650,37650,37650,37550,214
20231010,122400,4076910650,37650,37550,37650,37550,554
20231010,122300,4056107650,37650,37650,37650,37650,0
20231010,122200,4056107650,37650,37650,37650,37650,1
20231010,122100,4056070000,37650,37700,37700,37650,6
20231010,122000,4055844050,37550,37550,37550,37550,320
20231010,121900,4043828050,37550,37550,37550,37550,261
20231010,121800,4034027500,37700,37500,37700,37500,2
20231010,121700,4033952300,37700,37550,37700,37550,456
20231010,121600,4016824750,37600,37650,37650,37600,398
20231010,121500,4001858800,37650,37600,37650,37600,15
20231010,121400,4001294300,37600,37650,37650,37600,141
20231010,121300,3995990650,37650,37650,37700,37600,204
20231010,121200,3988308550,37700,37700,37700,37700,0
20231010,121100,3988308550,37700,37700,37700,37700,4
20231010,121000,3988157750,37700,37700,37700,37700,1
20231010,120900,3988120050,37750,37750,37750,37750,1
20231010,120800,3988082300,37650,37700,37700,37650,350
20231010,120700,3974904750,37700,37700,37700,37700,0
20231010,120600,3974904750,37700,37750,37850,37700,1677
20231010,120500,3911677000,37750,37700,37750,37700,6
20231010,120400,3911450650,37800,37800,37800,37800,1
20231010,120300,3911412850,37650,37700,37800,37650,42
20231010,120200,3909826050,37650,37650,37650,37650,0
20231010,120100,3909826050,37650,37650,37650,37650,100
20231010,120000,3906061050,37650,37650,37650,37650,10
20231010,115900,3905684550,37650,37700,37700,37650,83
20231010,115800,3902559550,37700,37700,37700,37700,3
20231010,115700,3902446450,37700,37700,37800,37650,142
20231010,115600,3897097950,37650,37750,37750,37650,1134
20231010,115500,3854346000,37800,37750,37800,37750,30
20231010,115400,3853212050,37800,37800,37800,37750,1205
20231010,115300,3807680500,37850,37850,37850,37850,2
20231010,115200,3807604800,37850,37900,37900,37800,88
20231010,115100,3804273700,37800,37800,37800,37800,40
20231010,115000,3802761700,37800,37850,37900,37800,56
20231010,114900,3800641900,37850,37800,37850,37800,330
20231010,114800,3788162900,37800,37800,37800,37750,24
20231010,114700,3787256100,37750,37800,37800,37750,586
20231010,114600,3765106300,37850,37850,37850,37850,1
20231010,114500,3765068450,37850,37850,37850,37850,6
20231010,114400,3764841350,37900,37850,37900,37850,20
20231010,114300,3764083400,37900,37900,37900,37900,4
20231010,114200,3763931800,37700,37900,37900,37700,318
20231010,114100,3751932300,37800,37900,37900,37800,501
20231010,114000,3732944500,37900,37800,37900,37800,65
20231010,113900,3730486000,37800,37800,37800,37800,269
20231010,113800,3720317800,37800,37800,37800,37800,11
20231010,113700,3719902000,37800,37900,37900,37800,40
20231010,113600,3718386450,37900,37900,37900,37900,10
20231010,113500,3718007450,37900,37800,37900,37750,456
20231010,113400,3700770400,37800,37800,37800,37800,39
20231010,113300,3699296200,37800,37750,37800,37750,403
20231010,113200,3684073150,37800,37800,37800,37800,14
20231010,113100,3683543950,37800,37800,37800,37800,103
20231010,113000,3679650550,37700,37700,37700,37700,145
20231010,112900,3674184050,37650,37800,37800,37650,1662
20231010,112800,3611464200,37850,37900,37900,37850,859
20231010,112700,3578925050,38000,37900,38050,37900,155
20231010,112600,3573035700,37900,38000,38000,37900,16
20231010,112500,3572428000,38050,38000,38050,38000,230
20231010,112400,3563680450,38000,38000,38000,38000,300
20231010,112300,3552280450,38000,38050,38050,38000,127
20231010,112200,3547451700,38050,37900,38050,37900,500
20231010,112100,3528446400,37850,37950,37950,37850,71
20231010,112000,3525758950,37850,37850,37850,37850,1
20231010,111900,3525721100,37950,37900,37950,37900,102
20231010,111800,3521855250,37950,37900,37950,37900,461
20231010,111700,3504380350,37900,37950,37950,37900,292
20231010,111600,3493299000,38000,38000,38000,38000,560
20231010,111500,3472019000,38050,38050,38050,38050,130
20231010,111400,3467072500,38000,38050,38050,38000,2
20231010,111300,3466996450,38050,38050,38050,38050,414
20231010,111200,3451243750,38100,38100,38100,38100,0
20231010,111100,3451243750,38100,38100,38100,38100,18
20231010,111000,3450557950,38100,38100,38100,38100,351
20231010,110900,3437184850,38050,38100,38100,38050,364
20231010,110800,3423318500,38100,38100,38100,38100,106
20231010,110700,3419279900,38050,38100,38100,38050,3
20231010,110600,3419165650,38050,38050,38050,38050,106
20231010,110500,3415132350,38050,38100,38100,38050,66
20231010,110400,3412618000,38050,38050,38050,38050,90
20231010,110300,3409193500,38050,38100,38100,38050,2
20231010,110200,3409117350,38050,38100,38100,38050,32
20231010,110100,3407898200,38100,38050,38100,38050,884
20231010,110000,3374261450,38050,38050,38050,38000,429
20231010,105900,3357949400,38050,38050,38050,38050,55
20231010,105800,3355856650,38000,38100,38100,38000,472
20231010,105700,3337905650,38050,38150,38150,38050,45
20231010,105600,3336190100,38100,38100,38100,38100,269
20231010,105500,3325941200,38100,38150,38150,38100,246
20231010,105400,3316566750,38150,38100,38150,38100,462
20231010,105300,3298942600,38100,38050,38100,38050,22
20231010,105200,3298104650,38000,38100,38100,38000,341
20231010,105100,3285112650,38100,38050,38100,38050,265
20231010,105000,3275029150,38050,38050,38050,38000,7
20231010,104900,3274762900,38050,37950,38050,37950,91
20231010,104800,3271308100,37950,37950,37950,37950,145
20231010,104700,3265805350,37950,37950,37950,37950,76
20231010,104600,3262921150,38000,38000,38000,38000,34
20231010,104500,3261629150,38000,38000,38000,38000,1
20231010,104400,3261591150,37950,38050,38100,37950,941
20231010,104300,3225858650,38050,38100,38100,38050,115
20231010,104200,3221477200,38100,38100,38100,38050,1827
20231010,104100,3151959750,38100,38100,38100,38100,96
20231010,104000,3148302150,38100,38100,38150,38100,18
20231010,103900,3147616100,38100,38150,38150,38100,234
20231010,103800,3138699000,38150,38150,38150,38150,2
20231010,103700,3138622700,38150,38150,38150,38150,66
20231010,103600,3136104800,38150,38100,38150,38050,200
20231010,103500,3128477050,38100,38050,38100,38050,138
20231010,103400,3123220600,38050,38050,38100,38050,387
20231010,103300,3108483600,38050,38050,38050,38050,100
20231010,103200,3104678600,38050,38000,38050,38000,371
20231010,103100,3090579650,38050,38050,38050,38050,84
20231010,103000,3087383450,38100,38150,38150,38100,862
20231010,102900,3054540700,38150,38150,38150,38150,24
20231010,102800,3053625100,38100,38100,38100,38100,347
20231010,102700,3040404400,38150,38150,38150,38150,50
20231010,102600,3038496900,38200,38250,38250,38150,519
20231010,102500,3018666300,38250,38300,38300,38250,277
20231010,102400,3008068200,38250,38350,38350,38250,751
20231010,102300,2979317800,38350,38300,38350,38300,275
20231010,102200,2968784750,38250,38250,38250,38250,6
20231010,102100,2968555250,38250,38250,38300,38250,366
20231010,102000,2954548250,38200,38200,38200,38100,848
20231010,101900,2922177700,38200,38200,38200,38200,89
20231010,101800,2918777900,38200,38150,38200,38150,303
20231010,101700,2907218400,38150,38100,38150,38100,101
20231010,101600,2903366300,38100,38150,38150,38100,372
20231010,101500,2889192400,38100,38100,38100,38100,246
20231010,101400,2879819800,38100,38050,38100,38050,215
20231010,101300,2871634050,38050,38050,38100,38050,91
20231010,101200,2868171400,38000,38050,38050,38000,136
20231010,101100,2863001650,38050,38100,38150,38050,334
20231010,101000,2850286650,38100,38100,38100,38100,475
20231010,100900,2832189150,38100,38150,38150,38100,1827
20231010,100800,2762543250,38150,38050,38150,38050,651
20231010,100700,2737749350,38100,38000,38100,37950,1093
20231010,100600,2696188650,38000,37900,38000,37900,805
20231010,100500,2665625900,37950,37950,37950,37900,519
20231010,100400,2645952950,37950,38000,38100,37900,1049
20231010,100300,2606096100,38000,37850,38000,37850,3553
20231010,100200,2471252950,37800,37750,37800,37700,680
20231010,100100,2445573450,37800,37850,37850,37800,73
20231010,100000,2442810700,37800,37800,37850,37800,1319
20231010,095900,2392949450,37750,37650,37750,37650,1311
20231010,095800,2343515050,37600,37650,37650,37600,389
20231010,095700,2328884700,37600,37650,37650,37600,86
20231010,095600,2325646950,37600,37650,37650,37600,9
20231010,095500,2325308200,37650,37600,37650,37600,63
20231010,095400,2322938800,37650,37650,37650,37650,10
20231010,095300,2322562300,37600,37500,37600,37500,696
20231010,095200,2296432000,37400,37500,37500,37400,94
20231010,095100,2292912150,37500,37450,37500,37200,6791
20231010,095000,2039780200,37500,37500,37500,37450,564
20231010,094900,2018637350,37550,37550,37600,37550,169
20231010,094800,2012288600,37700,37700,37700,37400,5803
20231010,094700,1794743050,37550,37700,37700,37550,1644
20231010,094600,1732821100,37700,37700,37700,37650,61
20231010,094500,1730521650,37700,37650,37700,37600,608
20231010,094400,1707630550,37600,37550,37600,37550,102
20231010,094300,1703797850,37650,37600,37650,37550,299
20231010,094200,1692555900,37600,37600,37650,37600,164
20231010,094100,1686388100,37600,37700,37700,37600,465
20231010,094000,1668881650,37650,37700,37700,37650,227
20231010,093900,1660324450,37700,37700,37700,37650,60
20231010,093800,1658063000,37700,37650,37700,37650,66
20231010,093700,1655577000,37600,37650,37700,37600,1125
20231010,093600,1613260900,37600,37600,37700,37600,40
20231010,093500,1611755300,37600,37700,37750,37600,534
20231010,093400,1591648150,37750,37750,37750,37650,739
20231010,093300,1563811050,37700,37700,37800,37650,181
20231010,093200,1556987050,37700,37700,37750,37700,235
20231010,093100,1548127500,37700,37700,37700,37700,85
20231010,093000,1544923000,37700,37750,37750,37650,1238
20231010,092900,1498246950,37750,37900,37900,37750,264
20231010,092800,1488280800,37900,37800,37900,37750,471
20231010,092700,1470498650,37900,37800,37900,37750,116
20231010,092600,1466108500,37900,37850,37900,37750,1086
20231010,092500,1425072950,37850,38000,38050,37850,1041
20231010,092400,1385628650,38000,38050,38100,38000,1892
20231010,092300,1313642700,38050,37800,38100,37800,2585
20231010,092200,1215604100,37800,37800,37850,37750,190
20231010,092100,1208422600,37750,37800,37800,37700,912
20231010,092000,1173955400,37800,37650,37800,37650,179
20231010,091900,1167205950,37700,37700,37800,37600,363
20231010,091800,1153522050,37700,37700,37700,37600,806
20231010,091700,1123170450,37800,37700,37800,37650,341
20231010,091600,1110319700,37700,37650,37800,37600,786
20231010,091500,1080645100,37600,37650,37800,37600,1144
20231010,091400,1037494050,37600,37600,37650,37500,1317
20231010,091300,988022300,37650,37650,37650,37600,1367
20231010,091200,936569800,37650,37700,37700,37600,1363
20231010,091100,885247750,37700,37800,37800,37650,1538
20231010,091000,827135100,37800,37800,37900,37700,388
20231010,090900,812469900,37650,37650,37800,37650,1172
20231010,090800,768327250,37600,37600,37600,37500,1462
20231010,090700,713384550,37600,37800,37800,37600,592
20231010,090600,691014500,37550,37450,37650,37350,799
20231010,090500,661003700,37450,37750,37800,37400,2587
20231010,090400,563886850,37800,38050,38050,37650,6788
20231010,090300,307185450,38100,38200,38200,38100,1934
20231010,090200,233429600,38200,38400,38400,38200,743
20231010,090100,205017150,38250,38500,38500,38150,1893
20231010,090000,132292300,38500,38050,38600,38050,3425