KissMeData/001060/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,183300,6844917550,37000,37000,37000,37000,1388
20240111,183200,6844917550,37000,37000,37000,37000,0
20240111,183100,6844917550,37000,37000,37000,37000,0
20240111,183000,6844917550,37000,37000,37000,37000,0
20240111,182900,6844917550,37000,37000,37000,37000,0
20240111,182800,6844917550,37000,37000,37000,37000,0
20240111,182700,6844917550,37000,37000,37000,37000,0
20240111,182600,6844917550,37000,37000,37000,37000,0
20240111,182500,6844917550,37000,37000,37000,37000,0
20240111,182400,6844917550,37000,37000,37000,37000,0
20240111,182300,6844917550,37000,37000,37000,37000,0
20240111,182200,6844917550,37000,37000,37000,37000,0
20240111,182100,6844917550,37000,37000,37000,37000,0
20240111,182000,6844917550,37000,37000,37000,37000,0
20240111,181900,6844917550,37000,37000,37000,37000,0
20240111,181800,6844917550,37000,37000,37000,37000,0
20240111,181700,6844917550,37000,37000,37000,37000,0
20240111,181600,6844917550,37000,37000,37000,37000,0
20240111,181500,6844917550,37000,37000,37000,37000,0
20240111,181400,6844917550,37000,37000,37000,37000,0
20240111,181300,6844917550,37000,37000,37000,37000,0
20240111,181200,6844917550,37000,37000,37000,37000,0
20240111,181100,6844917550,37000,37000,37000,37000,0
20240111,181000,6844917550,37000,37000,37000,37000,0
20240111,180900,6844917550,37000,37000,37000,37000,0
20240111,180800,6844917550,37000,37000,37000,37000,0
20240111,180700,6844917550,37000,37000,37000,37000,0
20240111,180600,6844917550,37000,37000,37000,37000,0
20240111,180500,6844917550,37000,37000,37000,37000,0
20240111,180400,6844917550,37000,37000,37000,37000,0
20240111,180300,6844917550,37000,37000,37000,37000,1388
20240111,180200,6844917550,37000,37000,37000,37000,0
20240111,180100,6844917550,37000,37000,37000,37000,0
20240111,180000,6844917550,37000,37000,37000,37000,0
20240111,175900,6844917550,37000,37000,37000,37000,0
20240111,175800,6844917550,37000,37000,37000,37000,0
20240111,175700,6844917550,37000,37000,37000,37000,0
20240111,175600,6844917550,37000,37000,37000,37000,0
20240111,175500,6844917550,37000,37000,37000,37000,0
20240111,175400,6844917550,37000,37000,37000,37000,0
20240111,175300,6844917550,37000,37000,37000,37000,0
20240111,175200,6844917550,37000,37000,37000,37000,0
20240111,175100,6844917550,37000,37000,37000,37000,0
20240111,175000,6844917550,37000,37000,37000,37000,0
20240111,174900,6844917550,37000,37000,37000,37000,0
20240111,174800,6844917550,37000,37000,37000,37000,0
20240111,174700,6844917550,37000,37000,37000,37000,0
20240111,174600,6844917550,37000,37000,37000,37000,0
20240111,174500,6844917550,37000,37000,37000,37000,0
20240111,174400,6844917550,37000,37000,37000,37000,0
20240111,174300,6844917550,37000,37000,37000,37000,0
20240111,174200,6844917550,37000,37000,37000,37000,0
20240111,174100,6844917550,37000,37000,37000,37000,0
20240111,174000,6844917550,37000,37000,37000,37000,0
20240111,173900,6844917550,37000,37000,37000,37000,0
20240111,173800,6844917550,37000,37000,37000,37000,0
20240111,173700,6844917550,37000,37000,37000,37000,0
20240111,173600,6844917550,37000,37000,37000,37000,0
20240111,173500,6844917550,37000,37000,37000,37000,0
20240111,173400,6844917550,37000,37000,37000,37000,0
20240111,173300,6844917550,37000,37000,37000,37000,1388
20240111,173200,6844917550,37000,37000,37000,37000,0
20240111,173100,6844917550,37000,37000,37000,37000,0
20240111,173000,6844917550,37000,37000,37000,37000,0
20240111,172900,6844917550,37000,37000,37000,37000,0
20240111,172800,6844917550,37000,37000,37000,37000,0
20240111,172700,6844917550,37000,37000,37000,37000,0
20240111,172600,6844917550,37000,37000,37000,37000,0
20240111,172500,6844917550,37000,37000,37000,37000,0
20240111,172400,6844917550,37000,37000,37000,37000,0
20240111,172300,6844917550,37000,37000,37000,37000,0
20240111,172200,6844917550,37000,37000,37000,37000,0
20240111,172100,6844917550,37000,37000,37000,37000,0
20240111,172000,6844917550,37000,37000,37000,37000,0
20240111,171900,6844917550,37000,37000,37000,37000,0
20240111,171800,6844917550,37000,37000,37000,37000,0
20240111,171700,6844917550,37000,37000,37000,37000,0
20240111,171600,6844917550,37000,37000,37000,37000,0
20240111,171500,6844917550,37000,37000,37000,37000,0
20240111,171400,6844917550,37000,37000,37000,37000,0
20240111,171300,6844917550,37000,37000,37000,37000,0
20240111,171200,6844917550,37000,37000,37000,37000,0
20240111,171100,6844917550,37000,37000,37000,37000,0
20240111,171000,6844917550,37000,37000,37000,37000,0
20240111,170900,6844917550,37000,37000,37000,37000,0
20240111,170800,6844917550,37000,37000,37000,37000,0
20240111,170700,6844917550,37000,37000,37000,37000,0
20240111,170600,6844917550,37000,37000,37000,37000,0
20240111,170500,6844917550,37000,37000,37000,37000,0
20240111,170400,6844917550,37000,37000,37000,37000,0
20240111,170300,6844917550,37000,37000,37000,37000,1388
20240111,170200,6844917550,37000,37000,37000,37000,0
20240111,170100,6844917550,37000,37000,37000,37000,0
20240111,170000,6844917550,37000,37000,37000,37000,0
20240111,165900,6844917550,37000,37000,37000,37000,0
20240111,165800,6844917550,37000,37000,37000,37000,0
20240111,165700,6844917550,37000,37000,37000,37000,0
20240111,165600,6844917550,37000,37000,37000,37000,0
20240111,165500,6844917550,37000,37000,37000,37000,0
20240111,165400,6844917550,37000,37000,37000,37000,0
20240111,165300,6844917550,37000,37000,37000,37000,0
20240111,165200,6844917550,37000,37000,37000,37000,0
20240111,165100,6844917550,37000,37000,37000,37000,0
20240111,165000,6844917550,37000,37000,37000,37000,0
20240111,164900,6844917550,37000,37000,37000,37000,0
20240111,164800,6844917550,37000,37000,37000,37000,0
20240111,164700,6844917550,37000,37000,37000,37000,0
20240111,164600,6844917550,37000,37000,37000,37000,0
20240111,164500,6844917550,37000,37000,37000,37000,0
20240111,164400,6844917550,37000,37000,37000,37000,0
20240111,164300,6844917550,37000,37000,37000,37000,0
20240111,164200,6844917550,37000,37000,37000,37000,0
20240111,164100,6844917550,37000,37000,37000,37000,0
20240111,164000,6844917550,37000,37000,37000,37000,0
20240111,163900,6844917550,37000,37000,37000,37000,0
20240111,163800,6844917550,37000,37000,37000,37000,0
20240111,163700,6844917550,37000,37000,37000,37000,0
20240111,163600,6844917550,37000,37000,37000,37000,0
20240111,163500,6844917550,37000,37000,37000,37000,0
20240111,163400,6844917550,37000,37000,37000,37000,0
20240111,163300,6844917550,37000,37000,37000,37000,1388
20240111,163200,6844917550,37000,37000,37000,37000,0
20240111,163100,6844917550,37000,37000,37000,37000,0
20240111,163000,6844917550,37000,37000,37000,37000,0
20240111,162900,6844917550,37000,37000,37000,37000,0
20240111,162800,6844917550,37000,37000,37000,37000,0
20240111,162700,6844917550,37000,37000,37000,37000,0
20240111,162600,6844917550,37000,37000,37000,37000,0
20240111,162500,6844917550,37000,37000,37000,37000,0
20240111,162400,6844917550,37000,37000,37000,37000,0
20240111,162300,6844917550,37000,37000,37000,37000,0
20240111,162200,6844917550,37000,37000,37000,37000,0
20240111,162100,6844917550,37000,37000,37000,37000,0
20240111,162000,6844917550,37000,37000,37000,37000,0
20240111,161900,6844917550,37000,37000,37000,37000,0
20240111,161800,6844917550,37000,37000,37000,37000,0
20240111,161700,6844917550,37000,37000,37000,37000,0
20240111,161600,6844917550,37000,37000,37000,37000,0
20240111,161500,6844917550,37000,37000,37000,37000,0
20240111,161400,6844917550,37000,37000,37000,37000,0
20240111,161300,6844917550,37000,37000,37000,37000,0
20240111,161200,6844917550,37000,37000,37000,37000,0
20240111,161100,6844917550,37000,37000,37000,37000,0
20240111,161000,6844917550,37000,37000,37000,37000,0
20240111,160900,6844917550,37000,37000,37000,37000,0
20240111,160800,6844917550,37000,37000,37000,37000,0
20240111,160700,6844917550,37000,37000,37000,37000,0
20240111,160600,6844917550,37000,37000,37000,37000,0
20240111,160500,6844917550,37000,37000,37000,37000,0
20240111,160400,6844917550,37000,37000,37000,37000,0
20240111,160300,6844917550,37000,37000,37000,37000,1388
20240111,160200,6844917550,37000,37000,37000,37000,0
20240111,160100,6844917550,37000,37000,37000,37000,0
20240111,160000,6844917550,37000,37000,37000,37000,0
20240111,155900,6844917550,37000,37000,37000,37000,0
20240111,155800,6844917550,37000,37000,37000,37000,0
20240111,155700,6844917550,37000,37000,37000,37000,0
20240111,155600,6844917550,37000,37000,37000,37000,0
20240111,155500,6844917550,37000,37000,37000,37000,0
20240111,155400,6844917550,37000,37000,37000,37000,0
20240111,155300,6844917550,37000,37000,37000,37000,0
20240111,155200,6844917550,37000,37000,37000,37000,0
20240111,155100,6844917550,37000,37000,37000,37000,0
20240111,155000,6844917550,37000,37000,37000,37000,0
20240111,154900,6844917550,37000,37000,37000,37000,0
20240111,154800,6844917550,37000,37000,37000,37000,0
20240111,154700,6844917550,37000,37000,37000,37000,0
20240111,154600,6844917550,37000,37000,37000,37000,0
20240111,154500,6844917550,37000,37000,37000,37000,0
20240111,154400,6844917550,37000,37000,37000,37000,0
20240111,154300,6844917550,37000,37000,37000,37000,0
20240111,154200,6844917550,37000,37000,37000,37000,0
20240111,154100,6844917550,37000,37000,37000,37000,0
20240111,154000,6844917550,37000,37000,37000,37000,0
20240111,153900,6844917550,37000,37000,37000,37000,0
20240111,153800,6844917550,37000,37000,37000,37000,0
20240111,153700,6844917550,37000,37000,37000,37000,0
20240111,153600,6844917550,37000,37000,37000,37000,0
20240111,153500,6844917550,37000,37000,37000,37000,0
20240111,153400,6844917550,37000,37000,37000,37000,0
20240111,153300,6844917550,37000,37000,37000,37000,1388
20240111,153200,6844917550,37000,37000,37000,37000,0
20240111,153100,6844917550,37000,37000,37000,37000,0
20240111,153000,6844917550,37000,37000,37000,37000,1388
20240111,152900,6793561550,37050,37050,37050,37050,0
20240111,152800,6793561550,37050,37050,37050,37050,0
20240111,152700,6793561550,37050,37050,37050,37050,0
20240111,152600,6793561550,37050,37050,37050,37050,0
20240111,152500,6793561550,37050,37050,37050,37050,0
20240111,152400,6793561550,37050,37050,37050,37050,0
20240111,152300,6793561550,37050,37050,37050,37050,0
20240111,152200,6793561550,37050,37050,37050,37050,0
20240111,152100,6793561550,37050,37050,37050,37050,0
20240111,152000,6793561550,37050,37050,37050,37050,0
20240111,151900,6793561550,37050,37000,37050,37000,126
20240111,151800,6788897300,37000,37000,37000,36950,287
20240111,151700,6778278850,37000,37050,37050,37000,65
20240111,151600,6775873750,37050,37000,37050,37000,133
20240111,151500,6770952700,37000,37000,37050,36950,692
20240111,151400,6745347300,36950,36950,37000,36950,1032
20240111,151300,6707214850,36950,36950,36950,36950,60
20240111,151200,6704997850,36950,36950,36950,36950,27
20240111,151100,6704000200,37000,37000,37000,36950,115
20240111,151000,6699745350,36950,36950,37000,36950,45
20240111,150900,6698080700,36950,36950,37000,36950,502
20240111,150800,6679531400,36950,36950,36950,36950,23
20240111,150700,6678681550,37000,36900,37000,36900,1089
20240111,150600,6638490000,36900,36950,36950,36900,10
20240111,150500,6638120700,36900,36950,36950,36900,47
20240111,150400,6636384100,36950,36900,36950,36900,161
20240111,150300,6630442850,36900,36950,36950,36900,196
20240111,150200,6623210200,36950,36900,36950,36900,25
20240111,150100,6622287450,36900,36900,36950,36900,172
20240111,150000,6615939650,36950,36950,36950,36900,458
20240111,145900,6599020050,36950,37000,37000,36950,80
20240111,145800,6596062300,36950,37000,37000,36950,17
20240111,145700,6595434100,36950,37000,37050,36950,64
20240111,145600,6593067550,37000,37000,37000,37000,50
20240111,145500,6591217550,37000,36950,37050,36950,610
20240111,145400,6568667800,36950,37000,37000,36950,58
20240111,145300,6566522150,37000,37000,37050,37000,577
20240111,145200,6545172500,37000,37000,37000,37000,30
20240111,145100,6544062500,37050,37000,37050,37000,321
20240111,145000,6532177650,37050,37050,37050,37050,145
20240111,144900,6526805400,37100,37050,37100,37050,50
20240111,144800,6524952800,37050,37050,37100,37000,187
20240111,144700,6518026450,37050,37050,37100,37050,39
20240111,144600,6516581450,37050,37000,37050,37000,466
20240111,144500,6499318000,37000,37000,37050,36950,86
20240111,144400,6496136800,37000,36950,37000,36950,101
20240111,144300,6492400650,37000,37050,37050,37000,184
20240111,144200,6485589050,37000,37000,37050,37000,131
20240111,144100,6480741550,37000,37000,37000,37000,67
20240111,144000,6478262550,37050,36950,37050,36950,76
20240111,143900,6475450850,36950,37000,37050,36950,45
20240111,143800,6473786650,36950,36950,37050,36950,162
20240111,143700,6467800250,36950,37050,37050,36950,228
20240111,143600,6459365200,37000,37050,37050,37000,43
20240111,143500,6457774150,37050,36950,37050,36950,382
20240111,143400,6443638550,37000,37000,37000,37000,63
20240111,143300,6441307550,36950,37000,37000,36950,146
20240111,143200,6435909650,36950,37000,37050,36950,385
20240111,143100,6421666300,37050,37050,37050,37000,109
20240111,143000,6417629350,37050,37100,37100,37050,78
20240111,142900,6414736400,37100,37100,37100,37100,260
20240111,142800,6405090400,37150,37100,37150,37100,24
20240111,142700,6404199950,37100,37100,37100,37100,32
20240111,142600,6403012750,37150,37150,37150,37100,40
20240111,142500,6401528350,37100,37100,37100,37100,30
20240111,142400,6400415350,37100,37100,37100,37100,55
20240111,142300,6398374850,37100,37150,37150,37100,296
20240111,142200,6387379000,37200,37150,37200,37150,434
20240111,142100,6371250900,37150,37150,37150,37150,50
20240111,142000,6369393400,37150,37100,37150,37100,443
20240111,141900,6352938850,37100,37050,37100,37050,145
20240111,141800,6347560500,37050,37100,37100,37050,11
20240111,141700,6347152900,37050,37050,37100,37000,111
20240111,141600,6343040200,37050,37050,37050,37050,78
20240111,141500,6340150300,37050,37000,37100,37000,33
20240111,141400,6338927650,37000,37150,37150,37000,774
20240111,141300,6310267850,37100,37150,37150,37050,29
20240111,141200,6309191800,37200,37050,37200,37050,65
20240111,141100,6306778700,37200,37200,37200,37050,323
20240111,141000,6294796950,37200,37200,37250,37150,550
20240111,140900,6274338750,37200,37200,37200,37200,182
20240111,140800,6267568350,37200,37250,37250,37200,89
20240111,140700,6264254500,37200,37250,37250,37200,122
20240111,140600,6259712750,37250,37250,37250,37200,43
20240111,140500,6258112350,37250,37200,37250,37200,39
20240111,140400,6256661050,37200,37200,37200,37200,129
20240111,140300,6251862250,37200,37200,37200,37200,23
20240111,140200,6251006650,37200,37250,37250,37200,54
20240111,140100,6248997600,37200,37200,37200,37200,109
20240111,140000,6244942800,37200,37200,37200,37200,28
20240111,135900,6243901200,37200,37200,37200,37200,56
20240111,135800,6241818000,37150,37150,37150,37150,9
20240111,135700,6241483650,37250,37250,37250,37200,269
20240111,135600,6231464900,37250,37250,37250,37250,163
20240111,135500,6225393150,37250,37200,37250,37200,331
20240111,135400,6213065950,37200,37150,37250,37150,223
20240111,135300,6204767550,37150,37150,37150,37150,28
20240111,135200,6203727350,37150,37150,37150,37150,17
20240111,135100,6203095800,37100,37100,37150,37100,263
20240111,135000,6193327550,37100,37100,37100,37100,72
20240111,134900,6190656350,37100,37100,37100,37100,23
20240111,134800,6189803050,37100,37100,37100,37050,456
20240111,134700,6172896200,37100,37150,37150,37100,56
20240111,134600,6170817800,37150,37200,37200,37100,165
20240111,134500,6164681400,37200,37250,37250,37200,37
20240111,134400,6163304950,37200,37250,37250,37200,157
20240111,134300,6157464300,37200,37200,37200,37200,40
20240111,134200,6155976300,37150,37150,37250,37150,68
20240111,134100,6153450000,37200,37150,37200,37150,251
20240111,134000,6144117900,37100,37100,37150,37100,68
20240111,133900,6141595050,37100,37100,37100,37100,47
20240111,133800,6139851350,37100,37100,37150,37100,190
20240111,133700,6132801050,37100,37100,37100,37100,41
20240111,133600,6131279950,37150,37200,37200,37150,211
20240111,133500,6123436750,37250,37250,37250,37250,218
20240111,133400,6115316250,37300,37250,37300,37250,36
20240111,133300,6113975000,37250,37250,37250,37250,33
20240111,133200,6112745750,37250,37250,37250,37200,121
20240111,133100,6108239900,37250,37250,37250,37250,216
20240111,133000,6100193900,37250,37200,37250,37200,91
20240111,132900,6096804800,37200,37250,37250,37200,67
20240111,132800,6094311050,37250,37250,37250,37250,257
20240111,132700,6084737800,37250,37250,37300,37250,32
20240111,132600,6083545750,37250,37250,37300,37250,265
20240111,132500,6073667400,37250,37250,37250,37250,83
20240111,132400,6070575650,37250,37250,37250,37250,41
20240111,132300,6069048400,37250,37300,37300,37250,44
20240111,132200,6067408900,37250,37300,37300,37250,39
20240111,132100,6065956000,37250,37250,37250,37250,140
20240111,132000,6060741000,37200,37200,37300,37200,126
20240111,131900,6056048000,37200,37200,37250,37200,422
20240111,131800,6040331050,37200,37250,37250,37200,134
20240111,131700,6035345600,37200,37250,37250,37200,86
20240111,131600,6032143250,37250,37250,37250,37250,136
20240111,131500,6027077250,37250,37250,37250,37250,27
20240111,131400,6026071500,37250,37250,37250,37250,16
20240111,131300,6025475500,37250,37250,37250,37200,81
20240111,131200,6022459150,37250,37250,37250,37250,82
20240111,131100,6019404650,37250,37250,37250,37250,27
20240111,131000,6018398900,37250,37200,37250,37200,238
20240111,130900,6009535400,37200,37200,37250,37200,28
20240111,130800,6008493750,37200,37200,37200,37200,46
20240111,130700,6006782550,37200,37200,37200,37200,7
20240111,130600,6006522150,37200,37150,37250,37150,49
20240111,130500,6004698850,37150,37200,37250,37150,231
20240111,130400,5996101100,37200,37150,37200,37150,4
20240111,130300,5995952450,37150,37100,37150,37100,31
20240111,130200,5994801500,37100,37250,37300,37100,1105
20240111,130100,5953669800,37250,37200,37250,37200,91
20240111,130000,5950283050,37200,37250,37250,37200,156
20240111,125900,5944473400,37250,37250,37250,37250,149
20240111,125800,5938923150,37250,37250,37250,37250,142
20240111,125700,5933633650,37250,37250,37250,37250,66
20240111,125600,5931175150,37250,37250,37250,37250,42
20240111,125500,5929610650,37250,37250,37250,37250,27
20240111,125400,5928604900,37250,37250,37250,37200,215
20240111,125300,5920597300,37200,37200,37250,37200,97
20240111,125200,5916984950,37200,37200,37250,37200,320
20240111,125100,5905071600,37250,37250,37250,37200,81
20240111,125000,5902055600,37200,37200,37200,37200,495
20240111,124900,5883641600,37200,37200,37200,37200,50
20240111,124800,5881781600,37200,37200,37200,37200,5
20240111,124700,5881595600,37200,37200,37200,37200,163
20240111,124600,5875532000,37200,37200,37200,37200,196
20240111,124500,5868240800,37200,37200,37200,37200,14
20240111,124400,5867720000,37200,37200,37200,37200,28
20240111,124300,5866678400,37250,37200,37250,37200,102
20240111,124200,5862882500,37200,37250,37250,37200,531
20240111,124100,5843103200,37250,37200,37250,37200,59
20240111,124000,5840906800,37250,37200,37250,37200,74
20240111,123900,5838153500,37200,37200,37200,37200,24
20240111,123800,5837260700,37200,37200,37200,37200,70
20240111,123700,5834656700,37200,37250,37250,37200,75
20240111,123600,5831866450,37200,37200,37200,37200,72
20240111,123500,5829188050,37200,37200,37200,37200,44
20240111,123400,5827551250,37200,37200,37200,37200,96
20240111,123300,5823980050,37200,37200,37200,37200,85
20240111,123200,5820818050,37200,37200,37200,37200,99
20240111,123100,5817135250,37150,37200,37200,37150,69
20240111,123000,5814569300,37200,37150,37200,37050,589
20240111,122900,5792719350,37150,37200,37200,37150,676
20240111,122800,5767573400,37200,37200,37250,37200,27
20240111,122700,5766568900,37200,37200,37200,37200,50
20240111,122600,5764708900,37200,37200,37200,37200,15
20240111,122500,5764150900,37200,37200,37200,37200,164
20240111,122400,5758050100,37200,37250,37250,37200,80
20240111,122300,5755073100,37250,37350,37350,37250,1000
20240111,122200,5717777200,37350,37400,37400,37350,90
20240111,122100,5714412050,37350,37350,37350,37350,56
20240111,122000,5712320450,37350,37350,37350,37350,73
20240111,121900,5709593900,37350,37300,37350,37300,192
20240111,121800,5702425400,37300,37300,37350,37300,30
20240111,121700,5701306150,37300,37300,37300,37300,27
20240111,121600,5700299050,37350,37350,37350,37350,126
20240111,121500,5695592950,37300,37200,37300,37200,429
20240111,121400,5679602000,37200,37200,37200,37200,86
20240111,121300,5676402800,37200,37200,37250,37200,42
20240111,121200,5674840350,37250,37200,37250,37200,54
20240111,121100,5672829150,37200,37250,37250,37200,117
20240111,121000,5668472550,37250,37250,37250,37250,42
20240111,120900,5666908050,37250,37250,37250,37250,51
20240111,120800,5665008300,37200,37100,37250,37100,101
20240111,120700,5661255250,37250,37250,37250,37100,107
20240111,120600,5657275000,37250,37250,37250,37250,113
20240111,120500,5653065750,37250,37100,37250,37100,69
20240111,120400,5650500450,37050,37250,37250,37050,322
20240111,120300,5638539550,37250,37250,37250,37250,202
20240111,120200,5631015050,37250,37250,37250,37250,89
20240111,120100,5627699800,37250,37250,37250,37250,26
20240111,120000,5626731300,37250,37300,37300,37250,33
20240111,115900,5625500800,37300,37250,37300,37250,174
20240111,115800,5619019250,37250,37200,37250,37200,207
20240111,115700,5611308950,37200,37150,37200,37150,388
20240111,115600,5596876600,37100,37100,37150,37100,304
20240111,115500,5585593250,37100,37050,37100,37000,223
20240111,115400,5577331300,37000,37050,37050,37000,141
20240111,115300,5572107500,37050,37050,37100,37000,233
20240111,115200,5563475300,37050,37000,37050,37000,124
20240111,115100,5558881950,37050,37000,37050,37000,83
20240111,115000,5555810700,37000,37000,37050,37000,29
20240111,114900,5554737550,37000,37000,37000,37000,156
20240111,114800,5548965550,37000,37000,37000,37000,95
20240111,114700,5545450550,37050,37050,37050,37050,151
20240111,114600,5539856000,37050,37050,37050,37050,119
20240111,114500,5535447050,37100,36900,37100,36900,667
20240111,114400,5510797100,36900,36900,36900,36900,30
20240111,114300,5509690100,36900,36900,36950,36900,381
20240111,114200,5495627150,36900,36950,36950,36900,133
20240111,114100,5490716550,37000,36950,37000,36900,362
20240111,114000,5477348500,36950,36900,36950,36900,95
20240111,113900,5473842450,36950,37000,37000,36950,93
20240111,113800,5470405100,36950,37000,37000,36900,222
20240111,113700,5462211300,36950,36950,36950,36950,71
20240111,113600,5459587850,36900,36900,36950,36900,218
20240111,113500,5451542800,36950,36950,36950,36900,153
20240111,113400,5445891750,36950,36950,36950,36950,216
20240111,113300,5437910550,36950,36950,36950,36900,76
20240111,113200,5435102850,36950,36950,36950,36950,223
20240111,113100,5426863000,36950,36950,36950,36950,20
20240111,113000,5426124000,36950,36950,37000,36900,261
20240111,112900,5416477750,36950,36950,36950,36900,275
20240111,112800,5406318900,37000,36950,37000,36950,57
20240111,112700,5404212600,36950,36950,36950,36950,224
20240111,112600,5395935800,36950,37000,37000,36950,79
20240111,112500,5393014550,37000,37050,37050,36950,268
20240111,112400,5383102100,37050,37050,37050,37000,379
20240111,112300,5369061300,37050,36900,37050,36900,414
20240111,112200,5353727050,36900,37000,37050,36900,884
20240111,112100,5321080850,37000,36950,37050,36950,240
20240111,112000,5312199450,37000,36950,37000,36900,746
20240111,111900,5284617950,36900,36950,36950,36900,189
20240111,111800,5277635600,36800,36950,36950,36800,927
20240111,111700,5243458650,36900,36950,36950,36900,466
20240111,111600,5226251350,36950,37050,37050,36950,649
20240111,111500,5202230150,37100,37100,37150,37000,2160
20240111,111400,5122181000,37150,37050,37200,37050,131
20240111,111300,5117323800,37050,37100,37100,37050,592
20240111,111200,5095369350,37050,37150,37250,37050,1401
20240111,111100,5043366100,37150,37200,37200,37150,220
20240111,111000,5035191000,37150,37200,37200,37150,265
20240111,110900,5025336950,37200,37150,37200,37150,234
20240111,110800,5016634000,37150,37150,37150,37150,194
20240111,110700,5009426900,37150,37150,37200,37100,183
20240111,110600,5002627850,37150,37150,37200,37100,413
20240111,110500,4987292500,37100,37150,37200,37100,387
20240111,110400,4972905450,37150,37150,37150,37150,43
20240111,110300,4971308000,37150,37150,37150,37100,244
20240111,110200,4962243550,37150,37200,37200,37150,532
20240111,110100,4942469750,37200,37200,37200,37200,39
20240111,110000,4941018950,37150,37250,37250,37150,761
20240111,105900,4912730450,37250,37300,37300,37250,446
20240111,105800,4896101250,37300,37300,37300,37300,39
20240111,105700,4894646550,37300,37350,37350,37300,117
20240111,105600,4890277150,37350,37450,37450,37300,221
20240111,105500,4882021900,37400,37300,37400,37300,46
20240111,105400,4880303250,37300,37500,37500,37300,306
20240111,105300,4868858050,37500,37500,37500,37300,421
20240111,105200,4853087000,37500,37250,37500,37250,1659
20240111,105100,4790976300,37250,37300,37300,37250,200
20240111,105000,4783520400,37300,37250,37300,37200,697
20240111,104900,4757527550,37250,37200,37250,37200,193
20240111,104800,4750340350,37250,37250,37300,37200,322
20240111,104700,4738342350,37250,37300,37300,37250,99
20240111,104600,4734653800,37350,37300,37350,37250,397
20240111,104500,4719845100,37300,37300,37350,37300,101
20240111,104400,4716077750,37250,37200,37400,37200,766
20240111,104300,4687516600,37200,37300,37350,37200,781
20240111,104200,4658356350,37300,37100,37300,37100,1497
20240111,104100,4602583400,37150,37100,37150,37050,35
20240111,104000,4601285250,37100,37100,37250,37000,358
20240111,103900,4587995700,37200,37300,37300,36900,963
20240111,103800,4552332200,37250,37250,37300,37200,1032
20240111,103700,4513923800,37250,37300,37300,37250,309
20240111,103600,4502404450,37300,37150,37300,37150,626
20240111,103500,4479106150,37150,37100,37150,37050,483
20240111,103400,4461184950,37100,36950,37100,36950,858
20240111,103300,4429402300,37000,36950,37000,36950,720
20240111,103200,4402793250,36900,36900,36950,36900,368
20240111,103100,4389200350,36900,36900,36950,36900,489
20240111,103000,4371141450,36900,36850,36900,36850,315
20240111,102900,4359528650,36850,36850,36900,36850,1112
20240111,102800,4318501250,36850,36900,36950,36850,220
20240111,102700,4310383400,36900,36800,36950,36750,1098
20240111,102600,4269942450,36750,36650,36750,36650,2428
20240111,102500,4180854600,36700,36700,36700,36650,217
20240111,102400,4172892400,36650,36650,36700,36650,686
20240111,102300,4147749350,36650,36750,36750,36650,915
20240111,102200,4114161850,36750,36700,36750,36700,826
20240111,102100,4083844500,36700,36700,36750,36650,530
20240111,102000,4064401750,36700,36650,36750,36650,433
20240111,101900,4048515000,36650,36700,36750,36650,736
20240111,101800,4021506350,36700,36750,36750,36650,405
20240111,101700,4006645750,36700,36650,36750,36650,525
20240111,101600,3987388050,36650,36750,36750,36650,1343
20240111,101500,3938093650,36750,36750,36750,36700,627
20240111,101400,3915052250,36750,36750,36750,36650,386
20240111,101300,3900884050,36750,36700,36750,36700,284
20240111,101200,3890461100,36750,36700,36750,36700,264
20240111,101100,3880771950,36750,36700,36750,36700,368
20240111,101000,3867265600,36700,36700,36750,36700,260
20240111,100900,3857723550,36700,36700,36750,36700,798
20240111,100800,3828428450,36700,36750,36750,36700,474
20240111,100700,3811030950,36750,36750,36750,36700,658
20240111,100600,3786867250,36750,36700,36750,36700,1064
20240111,100500,3747800600,36750,36800,36800,36700,1427
20240111,100400,3695369200,36750,36800,36850,36750,731
20240111,100300,3668476400,36750,36800,36850,36750,738
20240111,100200,3641314900,36750,36800,36800,36750,609
20240111,100100,3618903750,36800,36850,36850,36750,709
20240111,100000,3592818900,36850,36750,36850,36750,498
20240111,095900,3574491500,36750,36800,36800,36750,713
20240111,095800,3548269650,36800,36850,36900,36750,1229
20240111,095700,3503006700,36850,36750,36850,36650,973
20240111,095600,3467217050,36650,36850,36950,36650,3160
20240111,095500,3351022800,36850,37000,37000,36850,729
20240111,095400,3324128650,36950,36950,36950,36850,715
20240111,095300,3297728300,36950,36950,36950,36900,187
20240111,095200,3290820700,37000,37000,37000,36950,890
20240111,095100,3257894150,37050,37100,37100,37000,898
20240111,095000,3224604650,37100,37150,37250,37100,2291
20240111,094900,3139492350,37200,37250,37250,37150,598
20240111,094800,3117251450,37250,37200,37250,37150,863
20240111,094700,3085173400,37200,37050,37200,37050,569
20240111,094600,3064050800,37050,37250,37350,37000,2761
20240111,094500,2961414600,37300,37450,37450,37250,2834
20240111,094400,2855597450,37450,37550,37600,37450,1269
20240111,094300,2807991550,37550,37600,37600,37550,245
20240111,094200,2798781200,37650,37650,37650,37600,160
20240111,094100,2792763800,37600,37600,37650,37600,290
20240111,094000,2781856950,37600,37550,37650,37500,370
20240111,093900,2767972850,37550,37550,37550,37550,128
20240111,093800,2763166450,37550,37500,37550,37500,508
20240111,093700,2744110950,37500,37550,37650,37500,2344
20240111,093600,2656011850,37600,37600,37650,37600,1530
20240111,093500,2598483200,37600,37650,37650,37600,1075
20240111,093400,2558061000,37650,37650,37700,37600,1604
20240111,093300,2497691550,37700,37650,37700,37600,878
20240111,093200,2464625300,37650,37700,37700,37600,466
20240111,093100,2447095300,37700,37600,37700,37600,1003
20240111,093000,2409355750,37600,37700,37750,37600,2650
20240111,092900,2309475100,37700,37800,37800,37700,851
20240111,092800,2277371650,37800,37800,37800,37750,693
20240111,092700,2251178350,37850,37800,37850,37800,614
20240111,092600,2227959400,37850,37850,37900,37850,223
20240111,092500,2219517600,37950,37900,37950,37900,30
20240111,092400,2218380000,37950,37950,37950,37900,179
20240111,092300,2211587250,37950,37950,37950,37800,588
20240111,092200,2189349750,37850,38000,38000,37800,2488
20240111,092100,2095164200,37900,38000,38000,37850,553
20240111,092000,2074211350,38050,37900,38050,37900,67
20240111,091900,2071667050,38050,38050,38100,37850,611
20240111,091800,2048475000,38100,37950,38100,37950,482
20240111,091700,2030150200,37950,37900,37950,37850,1969
20240111,091600,1955571450,37900,37850,38050,37850,2385
20240111,091500,1864993800,37800,38000,38050,37800,2479
20240111,091400,1771035850,38050,38150,38150,37950,931
20240111,091300,1735606950,38150,38350,38350,38150,911
20240111,091200,1700732000,38350,38350,38400,38250,2105
20240111,091100,1620081000,38350,38450,38500,38300,6404
20240111,091000,1374076150,38450,38300,38450,38250,6474
20240111,090900,1125650900,38300,38200,38300,38100,3421
20240111,090800,994851050,38150,38200,38200,38100,2767
20240111,090700,889263900,38200,37950,38200,37850,2170
20240111,090600,806659200,37850,37800,38000,37800,1045
20240111,090500,767081500,37800,37900,38000,37650,8392
20240111,090400,449485200,37900,37800,38000,37800,1617
20240111,090300,388137250,37850,38000,38100,37850,3100
20240111,090200,270396150,38000,37800,38100,37800,3674
20240111,090100,131056800,37850,37750,37850,37700,1502
20240111,090000,74344600,37750,37700,37800,37700,1971